INVESCO BRIC ETF (EEB) Exchange: NYSE ARCA

Data as of April 19, 2024

$39.20 ($0.00) 0.00%

INVESCO BRIC ETF - Daily Information
Click for more stock information on INVESCO BRIC ETF.
Daily Information Data
Date April 19, 2024
Open $39.20
Previous Close $39.20
High $39.20
Low $39.20
Adjusted Open $39.20
Previous Adjusted Close $39.20
Adjusted High $39.20
Adjusted Low $39.20

About INVESCO BRIC ETF (EEB)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is composed of American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) trading on the New York Stock Exchange (“NYSE”), NYSE American, The Nasdaq Stock Market (“Nasdaq”) or the London Stock Exchange that represent securities of companies domiciled in Brazil, Russia, India and China and, when appropriate, China H-shares (securities issued by companies incorporated in mainland China and listed on the Hong Kong Stock Exchange). The depositary receipts that compose the Underlying Index are sponsored (i.e., the company’s equity serves as the underlying asset for the depositary receipt). As of June 30, 2019, the Underlying Index consisted of 116 securities with market capitalizations ranging from approximately $462 million to $439 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for INVESCO BRIC ETF (EEB)

Date Open High Low Close Adj.Close Volume
2020-09-08 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-09-04 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-09-03 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-09-02 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-09-01 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-31 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-28 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-27 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-26 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-25 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-24 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-21 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-20 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-19 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-18 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-17 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-14 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-13 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-12 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-11 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-10 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-07 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-06 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-05 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-04 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-08-03 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-07-31 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-07-30 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-07-29 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-07-28 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-07-27 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-07-24 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-07-23 $39.20 $39.20 $39.20 $39.20 $39.20 1,878
2020-07-22 $39.20 $39.20 $39.20 $39.20 $39.20 0
2020-02-14 $39.19 $39.21 $39.19 $39.20 $39.20 1,878
2020-02-13 $39.03 $39.24 $38.35 $39.10 $39.10 12,644
2020-02-12 $39.19 $39.36 $39.19 $39.31 $39.31 10,956
2020-02-11 $38.88 $39.19 $38.86 $38.89 $38.71 7,181
2020-02-10 $38.10 $38.35 $38.09 $38.29 $38.11 119,332
2020-02-07 $38.41 $38.44 $38.27 $38.35 $38.17 5,485
2020-02-06 $38.93 $39.06 $38.86 $38.91 $38.73 4,850
2020-02-05 $39.07 $39.10 $38.81 $38.87 $38.70 8,197
2020-02-04 $38.78 $39.00 $38.76 $38.78 $38.60 5,585
2020-02-03 $37.59 $38.15 $37.59 $38.00 $37.83 8,148
2020-01-31 $37.69 $37.69 $37.36 $37.44 $37.27 7,370
2020-01-30 $37.96 $38.21 $37.65 $38.21 $38.03 3,395
2020-01-29 $38.94 $38.94 $38.67 $38.67 $38.50 1,756
2020-01-28 $38.67 $38.82 $38.42 $38.81 $38.64 6,483
2020-01-27 $37.81 $38.38 $37.66 $38.20 $38.03 7,549
2020-01-24 $39.97 $39.97 $39.19 $39.34 $39.16 7,366
2020-01-23 $39.70 $39.94 $39.61 $39.92 $39.74 9,936
2020-01-22 $40.47 $40.59 $40.19 $40.19 $40.01 5,452
2020-01-21 $40.37 $40.44 $40.23 $40.30 $40.12 6,642
2020-01-17 $41.06 $41.08 $40.90 $41.08 $40.89 17,255
2020-01-16 $40.81 $40.81 $40.62 $40.73 $40.54 4,095
2020-01-15 $40.73 $40.75 $40.63 $40.63 $40.45 3,543
2020-01-14 $40.98 $40.98 $40.69 $40.84 $40.65 34,672
2020-01-13 $40.87 $41.21 $40.87 $41.21 $41.02 1,769
2020-01-10 $40.87 $40.89 $40.51 $40.54 $40.35 29,685
2020-01-09 $40.55 $40.63 $40.48 $40.53 $40.35 7,888
2020-01-08 $40.10 $40.50 $40.09 $40.24 $40.06 47,408
2020-01-07 $40.03 $40.21 $40.03 $40.13 $39.95 5,465
2020-01-06 $39.78 $40.18 $39.78 $40.16 $39.98 4,374
2020-01-03 $40.02 $40.36 $40.02 $40.16 $39.98 5,600
2020-01-02 $39.81 $40.71 $39.81 $40.70 $40.52 20,802
2019-12-31 $39.45 $39.48 $39.38 $39.48 $39.30 3,327
2019-12-30 $39.73 $39.73 $39.42 $39.42 $39.24 4,188
2019-12-27 $39.63 $39.70 $39.58 $39.59 $39.41 5,050
2019-12-26 $39.29 $39.54 $39.29 $39.54 $39.36 4,171
2019-12-24 $39.26 $39.30 $39.23 $39.24 $39.06 1,725
2019-12-23 $39.07 $39.27 $39.07 $39.23 $39.05 4,692
2019-12-20 $39.75 $39.98 $39.73 $39.87 $38.80 9,470
2019-12-19 $39.62 $39.77 $39.62 $39.72 $38.65 4,787
2019-12-18 $39.50 $39.69 $39.50 $39.66 $38.60 4,318
2019-12-17 $39.28 $39.41 $39.28 $39.41 $38.35 4,283
2019-12-16 $39.16 $39.38 $39.16 $39.25 $38.19 2,432
2019-12-13 $38.98 $39.25 $38.86 $38.92 $37.87 6,267
2019-12-12 $38.30 $38.92 $38.30 $38.74 $37.70 8,668
2019-12-11 $38.20 $38.41 $38.20 $38.37 $37.34 1,557
2019-12-10 $37.95 $37.98 $37.95 $37.98 $36.95 826
2019-12-09 $38.08 $38.08 $37.97 $37.97 $36.94 4,525
2019-12-06 $37.98 $38.03 $37.95 $38.02 $36.99 1,304
2019-12-05 $37.54 $37.72 $37.54 $37.67 $36.66 2,823
2019-12-04 $37.40 $37.42 $37.32 $37.32 $36.31 657
2019-12-03 $36.86 $37.08 $36.86 $37.08 $36.08 3,144
2019-12-02 $37.43 $37.43 $37.21 $37.34 $36.34 3,139
2019-11-29 $37.44 $37.44 $37.33 $37.35 $36.34 1,393
2019-11-27 $37.49 $37.69 $37.41 $37.69 $36.68 14,044
2019-11-26 $37.21 $37.53 $37.21 $37.53 $36.52 1,477
2019-11-25 $37.52 $37.67 $37.52 $37.63 $36.62 1,583
2019-11-22 $37.15 $37.31 $37.15 $37.31 $36.31 2,775
2019-11-21 $36.92 $37.06 $36.89 $37.06 $36.06 1,088
2019-11-20 $36.83 $36.83 $36.59 $36.72 $35.73 2,385
2019-11-19 $37.25 $37.25 $37.02 $37.10 $36.10 1,218
2019-11-18 $37.36 $37.36 $37.09 $37.09 $36.09 521
2019-11-15 $37.41 $37.49 $37.41 $37.44 $36.43 3,376
2019-11-14 $37.06 $37.07 $36.93 $37.07 $36.07 1,165
2019-11-13 $37.31 $37.31 $37.09 $37.20 $36.20 9,125
2019-11-12 $37.73 $37.73 $37.54 $37.61 $36.60 6,707
2019-11-11 $37.84 $37.97 $37.64 $37.96 $36.94 2,139
2019-11-08 $38.18 $38.37 $38.13 $38.18 $37.15 4,894
2019-11-07 $38.54 $38.73 $38.54 $38.59 $37.55 3,599
2019-11-06 $38.16 $38.19 $38.02 $38.10 $37.07 1,530
2019-11-05 $38.26 $38.31 $38.18 $38.25 $37.22 3,159
2019-11-04 $38.18 $38.39 $38.07 $38.21 $37.18 18,109
2019-11-01 $37.85 $37.96 $37.62 $37.83 $36.81 162,285
2019-10-31 $37.33 $37.33 $36.94 $37.08 $36.08 2,010
2019-10-30 $37.13 $37.44 $37.08 $37.44 $36.43 5,069
2019-10-29 $37.26 $37.26 $37.14 $37.22 $36.22 1,036
2019-10-28 $37.28 $37.45 $37.28 $37.36 $36.36 3,625
2019-10-25 $36.89 $37.15 $36.88 $37.11 $36.11 5,543
2019-10-24 $36.63 $36.72 $36.55 $36.69 $35.71 7,611
2019-10-23 $36.24 $36.32 $36.21 $36.32 $35.34 2,119
2019-10-22 $36.13 $36.21 $36.07 $36.08 $35.11 6,552
2019-10-21 $35.70 $35.94 $35.70 $35.94 $34.97 3,444
2019-10-18 $35.95 $35.95 $35.55 $35.60 $34.64 4,320
2019-10-17 $36.07 $36.08 $35.86 $35.90 $34.93 4,256
2019-10-16 $35.63 $35.93 $35.61 $35.93 $34.96 4,010
2019-10-15 $35.47 $35.78 $35.47 $35.70 $34.74 5,440
2019-10-14 $35.22 $35.45 $35.22 $35.36 $34.41 1,764
2019-10-11 $35.72 $35.72 $35.52 $35.60 $34.64 5,948
2019-10-10 $34.75 $34.85 $34.66 $34.85 $33.91 2,827
2019-10-09 $34.52 $34.68 $34.52 $34.56 $33.63 2,345
2019-10-08 $34.48 $34.48 $34.20 $34.20 $33.28 6,955
2019-10-07 $34.86 $34.93 $34.73 $34.77 $33.84 4,401
2019-10-04 $34.84 $35.05 $34.84 $35.05 $34.11 1,527
2019-10-03 $34.55 $34.94 $34.35 $34.87 $33.93 21,603
2019-10-02 $34.52 $34.52 $34.45 $34.49 $33.56 4,572
2019-10-01 $35.01 $35.01 $34.68 $34.76 $33.82 3,102
2019-09-30 $35.18 $35.18 $35.04 $35.04 $34.10 2,020
2019-09-27 $35.69 $35.81 $34.95 $34.95 $34.00 6,730
2019-09-26 $35.77 $35.77 $35.57 $35.70 $34.74 2,024
2019-09-25 $35.23 $35.70 $35.09 $35.69 $34.73 4,625
2019-09-24 $35.69 $35.69 $35.25 $35.31 $34.36 3,481
2019-09-23 $36.00 $36.02 $35.88 $35.97 $35.00 2,434
2019-09-20 $36.25 $36.25 $35.94 $36.09 $35.12 5,399
2019-09-19 $36.40 $36.40 $36.05 $36.05 $35.08 4,000
2019-09-18 $36.32 $36.32 $36.09 $36.27 $35.29 5,678
2019-09-17 $36.17 $36.42 $36.17 $36.42 $35.44 1,640
2019-09-16 $36.28 $36.54 $36.28 $36.45 $35.47 1,900
2019-09-13 $36.65 $36.65 $36.47 $36.47 $35.48 2,964
2019-09-12 $36.33 $36.51 $36.33 $36.46 $35.48 3,848
2019-09-11 $36.15 $36.36 $36.11 $36.24 $35.26 4,537
2019-09-10 $35.72 $35.88 $35.61 $35.88 $34.91 5,119
2019-09-09 $35.91 $36.00 $35.85 $35.95 $34.98 1,604
2019-09-06 $35.79 $35.86 $35.70 $35.70 $34.74 36,464
2019-09-05 $35.47 $35.63 $35.47 $35.59 $34.63 2,956
2019-09-04 $35.13 $35.15 $35.11 $35.14 $34.19 1,483
2019-09-03 $34.48 $34.59 $34.45 $34.50 $33.57 1,653
2019-08-30 $34.96 $34.98 $34.79 $34.89 $33.95 1,837
2019-08-29 $34.53 $34.67 $34.51 $34.65 $33.71 4,633
2019-08-28 $34.01 $34.11 $33.98 $34.06 $33.14 2,446
2019-08-27 $34.11 $34.11 $33.84 $33.86 $32.95 7,478
2019-08-26 $34.10 $34.10 $33.83 $33.87 $32.96 4,139
2019-08-23 $34.43 $34.56 $33.79 $33.83 $32.92 2,970
2019-08-22 $34.95 $34.95 $34.61 $34.61 $33.68 2,045
2019-08-21 $35.07 $35.11 $35.00 $35.10 $34.15 2,935
2019-08-20 $35.00 $35.00 $34.84 $34.84 $33.90 1,651
2019-08-19 $34.77 $34.82 $34.70 $34.70 $33.77 805
2019-08-16 $34.49 $34.53 $34.45 $34.51 $33.58 1,219
2019-08-15 $34.22 $34.22 $33.97 $34.14 $33.22 2,428
2019-08-14 $34.13 $34.13 $33.90 $33.90 $32.99 4,516
2019-08-13 $34.25 $35.11 $34.25 $34.95 $34.01 1,732
2019-08-12 $34.16 $34.39 $34.16 $34.31 $33.39 3,074
2019-08-09 $35.00 $35.01 $34.72 $34.80 $33.87 3,491
2019-08-08 $35.00 $35.12 $35.00 $35.12 $34.18 1,013
2019-08-07 $33.97 $34.54 $33.91 $34.54 $33.61 2,373
2019-08-06 $34.41 $34.44 $34.24 $34.40 $33.47 1,746
2019-08-05 $34.22 $34.31 $33.80 $33.89 $32.98 11,414
2019-08-02 $35.47 $35.55 $35.15 $35.25 $34.30 3,568
2019-08-01 $36.55 $36.77 $35.59 $35.62 $34.67 23,314
2019-07-31 $37.01 $37.01 $36.57 $36.57 $35.59 17,955
2019-07-30 $36.95 $36.97 $36.86 $36.86 $35.87 11,764
2019-07-29 $37.03 $37.25 $37.03 $37.22 $36.21 2,849
2019-07-26 $37.41 $37.41 $37.25 $37.25 $36.25 1,376
2019-07-25 $37.55 $37.55 $37.15 $37.18 $36.18 1,911
2019-07-24 $37.58 $37.59 $37.51 $37.51 $36.50 1,965
2019-07-23 $37.46 $37.59 $37.43 $37.59 $36.58 1,973
2019-07-22 $37.43 $37.43 $37.32 $37.32 $36.32 831
2019-07-19 $37.66 $37.66 $37.36 $37.36 $36.35 6,943
2019-07-18 $37.50 $37.63 $37.44 $37.63 $36.61 4,111
2019-07-17 $37.67 $37.70 $37.53 $37.53 $36.52 3,546
2019-07-16 $37.71 $37.81 $37.59 $37.60 $36.59 1,786
2019-07-15 $37.85 $37.85 $37.73 $37.73 $36.71 1,843
2019-07-12 $37.77 $37.83 $37.71 $37.73 $36.71 2,607
2019-07-11 $37.73 $37.73 $37.61 $37.71 $36.69 3,258
2019-07-10 $38.00 $38.00 $37.79 $37.79 $36.77 1,239
2019-07-09 $37.35 $37.53 $37.33 $37.53 $36.51 2,523
2019-07-08 $37.53 $37.55 $37.49 $37.49 $36.48 1,025
2019-07-05 $37.56 $37.75 $37.53 $37.73 $36.71 2,350
2019-07-03 $37.57 $37.69 $37.55 $37.69 $36.68 1,024
2019-07-02 $37.65 $37.65 $37.53 $37.59 $36.58 1,047
2019-07-01 $38.02 $38.08 $37.77 $37.77 $36.76 3,134
2019-06-28 $37.21 $37.22 $37.14 $37.14 $36.14 821
2019-06-27 $37.08 $37.25 $37.04 $37.23 $36.23 10,722
2019-06-26 $37.04 $37.17 $37.04 $37.08 $36.08 2,380
2019-06-25 $36.98 $36.98 $36.58 $36.58 $35.60 2,064
2019-06-24 $37.08 $37.16 $37.08 $37.12 $36.12 9,288
2019-06-21 $37.16 $37.24 $37.04 $37.11 $36.11 3,763
2019-06-20 $37.34 $37.54 $37.31 $37.37 $36.36 2,821
2019-06-19 $36.47 $36.69 $36.47 $36.68 $35.69 4,343
2019-06-18 $36.14 $36.64 $36.14 $36.53 $35.54 5,215
2019-06-17 $35.90 $35.93 $35.78 $35.78 $34.82 1,237
2019-06-14 $35.99 $35.99 $35.77 $35.82 $34.86 20,031
2019-06-13 $36.23 $36.29 $36.14 $36.24 $35.26 3,745
2019-06-12 $36.22 $36.28 $36.01 $36.01 $35.04 5,781
2019-06-11 $36.42 $36.47 $36.35 $36.46 $35.48 2,714
2019-06-10 $35.89 $35.96 $35.88 $35.96 $35.00 1,033
2019-06-07 $35.68 $35.77 $35.68 $35.69 $34.73 3,004
2019-06-06 $35.25 $35.39 $35.23 $35.35 $34.40 2,935
2019-06-05 $35.54 $35.54 $35.18 $35.28 $34.33 3,067
2019-06-04 $35.38 $35.73 $35.35 $35.69 $34.73 17,376
2019-06-03 $35.42 $35.47 $35.20 $35.28 $34.33 19,485
2019-05-31 $34.88 $35.02 $34.88 $34.90 $33.96 2,863
2019-05-30 $35.04 $35.21 $35.04 $35.06 $34.12 3,673
2019-05-29 $34.79 $34.92 $34.70 $34.92 $33.98 3,287
2019-05-28 $34.94 $35.01 $34.85 $34.85 $33.91 3,567
2019-05-24 $34.96 $34.96 $34.75 $34.78 $33.84 4,991
2019-05-23 $34.42 $34.67 $34.36 $34.55 $33.62 4,021
2019-05-22 $35.15 $35.15 $35.07 $35.07 $34.13 640
2019-05-21 $34.86 $35.18 $34.86 $35.12 $34.17 131,351
2019-05-20 $34.71 $34.71 $34.47 $34.53 $33.60 4,774
2019-05-17 $34.84 $34.84 $34.44 $34.54 $33.61 2,993
2019-05-16 $35.34 $35.35 $35.14 $35.14 $34.19 6,408
2019-05-15 $34.92 $35.22 $34.89 $35.18 $34.23 4,029
2019-05-14 $34.93 $35.21 $34.90 $35.16 $34.21 7,244
2019-05-13 $34.63 $34.75 $34.44 $34.46 $33.54 3,347
2019-05-10 $35.61 $35.71 $35.19 $35.59 $34.63 3,290
2019-05-09 $35.35 $35.55 $35.04 $35.49 $34.53 11,148
2019-05-08 $36.00 $36.13 $35.93 $35.95 $34.99 2,330
2019-05-07 $36.09 $36.09 $35.85 $36.03 $35.06 4,190
2019-05-06 $36.53 $36.87 $36.31 $36.86 $35.87 7,734
2019-05-03 $37.35 $37.55 $37.35 $37.53 $36.52 9,459
2019-05-02 $37.05 $37.14 $36.97 $36.99 $36.00 72,694
2019-05-01 $37.20 $37.43 $36.96 $36.96 $35.96 4,019
2019-04-30 $37.22 $37.25 $37.01 $37.21 $36.20 4,164
2019-04-29 $37.16 $37.26 $37.15 $37.20 $36.20 2,372
2019-04-26 $37.04 $37.07 $36.91 $37.04 $36.04 11,197
2019-04-25 $36.68 $36.98 $36.65 $36.94 $35.95 16,908
2019-04-24 $37.04 $37.04 $36.87 $36.87 $35.88 8,129
2019-04-23 $37.13 $37.37 $37.13 $37.34 $36.34 3,385
2019-04-22 $36.96 $37.23 $36.96 $37.21 $36.21 2,073
2019-04-18 $37.04 $37.20 $36.92 $37.20 $36.20 2,079
2019-04-17 $37.35 $37.35 $36.99 $37.10 $36.10 3,554
2019-04-16 $36.99 $37.16 $36.99 $37.09 $36.09 4,413
2019-04-15 $37.24 $37.24 $36.80 $36.85 $35.86 5,628
2019-04-12 $37.40 $37.40 $37.13 $37.16 $36.16 2,652
2019-04-11 $37.45 $37.46 $37.13 $37.20 $36.20 3,356
2019-04-10 $37.77 $37.77 $37.56 $37.68 $36.67 7,339
2019-04-09 $37.75 $37.78 $37.71 $37.71 $36.69 6,739
2019-04-08 $37.57 $37.86 $37.56 $37.82 $36.80 4,551
2019-04-05 $37.46 $37.77 $37.46 $37.75 $36.73 3,739
2019-04-04 $37.29 $37.42 $37.18 $37.36 $36.35 91,238
2019-04-03 $37.41 $37.54 $37.21 $37.22 $36.22 5,317
2019-04-02 $37.36 $37.37 $37.20 $37.31 $36.31 6,849
2019-04-01 $37.23 $37.38 $37.23 $37.35 $36.35 3,176
2019-03-29 $36.69 $36.82 $36.66 $36.77 $35.78 3,228
2019-03-28 $36.20 $36.38 $36.20 $36.37 $35.40 2,580
2019-03-27 $36.28 $36.28 $36.03 $36.03 $35.06 3,718
2019-03-26 $36.64 $36.64 $36.45 $36.54 $35.55 4,321
2019-03-25 $36.05 $36.33 $36.00 $36.31 $35.33 3,992
2019-03-22 $36.63 $36.63 $36.08 $36.12 $35.15 67,417
2019-03-21 $37.41 $37.41 $37.11 $37.37 $36.37 2,618
2019-03-20 $37.53 $37.78 $37.43 $37.55 $36.54 7,293
2019-03-19 $37.65 $37.77 $37.58 $37.60 $36.59 4,552
2019-03-18 $37.36 $37.53 $37.36 $37.53 $36.52 8,029
2019-03-15 $36.79 $37.13 $36.79 $37.05 $36.05 84,215
2019-03-14 $36.61 $36.63 $36.57 $36.63 $35.64 1,412
2019-03-13 $36.61 $36.82 $36.61 $36.78 $35.79 2,115
2019-03-12 $36.69 $36.69 $36.60 $36.63 $35.64 4,950
2019-03-11 $36.23 $36.49 $36.23 $36.44 $35.46 83,087
2019-03-08 $35.20 $35.49 $35.20 $35.49 $34.53 2,134
2019-03-07 $36.17 $36.17 $35.60 $35.64 $34.68 2,564
2019-03-06 $36.54 $36.54 $36.28 $36.28 $35.30 896
2019-03-05 $36.37 $36.70 $36.37 $36.57 $35.59 1,126
2019-03-04 $36.20 $36.23 $35.88 $36.13 $35.15 4,346
2019-03-01 $36.27 $36.27 $36.08 $36.08 $35.11 3,323
2019-02-28 $36.15 $36.15 $36.13 $36.13 $35.15 689
2019-02-27 $36.35 $36.42 $36.35 $36.40 $35.42 1,515
2019-02-26 $36.26 $36.48 $36.26 $36.46 $35.47 2,465
2019-02-25 $36.68 $36.68 $36.49 $36.55 $35.57 5,167
2019-02-22 $35.95 $36.22 $35.95 $36.22 $35.24 1,527
2019-02-21 $35.60 $35.63 $35.53 $35.63 $34.68 1,853
2019-02-20 $35.81 $36.09 $35.80 $35.80 $34.83 4,265
2019-02-19 $35.18 $35.62 $35.18 $35.60 $34.64 1,951
2019-02-15 $35.56 $35.56 $35.38 $35.42 $34.47 2,061
2019-02-14 $35.04 $35.52 $35.04 $35.52 $34.57 1,988
2019-02-13 $35.62 $35.68 $35.38 $35.40 $34.44 2,945
2019-02-12 $35.68 $35.73 $35.55 $35.66 $34.70 4,962
2019-02-11 $35.36 $35.36 $35.14 $35.14 $34.20 2,320
2019-02-08 $35.16 $35.30 $35.05 $35.29 $34.34 5,410
2019-02-07 $35.60 $35.60 $35.20 $35.31 $34.36 5,395
2019-02-06 $36.03 $36.10 $35.82 $35.82 $34.86 2,781
2019-02-05 $36.13 $36.27 $36.13 $36.24 $35.27 4,926
2019-02-04 $35.69 $35.95 $35.69 $35.93 $34.96 1,029
2019-02-01 $35.76 $35.89 $35.76 $35.89 $34.92 1,229
2019-01-31 $35.76 $36.04 $35.76 $36.00 $35.03 4,260
2019-01-30 $35.14 $35.51 $35.05 $35.46 $34.51 22,232
2019-01-29 $34.74 $34.77 $34.69 $34.69 $33.76 2,214
2019-01-28 $34.60 $34.75 $34.59 $34.71 $33.78 4,247
2019-01-25 $35.28 $35.28 $35.14 $35.15 $34.21 2,079
2019-01-24 $34.76 $34.91 $34.76 $34.90 $33.96 4,345
2019-01-23 $34.69 $34.70 $34.58 $34.67 $33.73 3,175
2019-01-22 $34.67 $34.69 $34.20 $34.30 $33.38 6,915
2019-01-18 $34.93 $35.10 $34.91 $35.02 $34.08 2,480
2019-01-17 $34.26 $34.68 $34.26 $34.68 $33.75 1,455
2019-01-16 $34.24 $34.56 $34.24 $34.48 $33.55 1,914
2019-01-15 $34.14 $34.41 $34.14 $34.20 $33.28 9,777
2019-01-14 $33.80 $34.08 $33.80 $33.92 $33.01 4,198
2019-01-11 $34.11 $34.28 $34.11 $34.28 $33.36 1,927
2019-01-10 $34.02 $34.37 $34.02 $34.37 $33.44 5,755
2019-01-09 $34.07 $34.46 $34.07 $34.35 $33.42 17,244
2019-01-08 $33.56 $33.72 $33.41 $33.72 $32.81 3,596
2019-01-07 $33.28 $33.53 $33.19 $33.40 $32.50 6,542
2019-01-04 $32.70 $33.22 $32.70 $33.19 $32.30 8,769
2019-01-03 $32.33 $32.33 $31.92 $32.00 $31.14 7,216
2019-01-02 $31.76 $32.57 $31.76 $32.56 $31.68 8,839
2018-12-31 $32.39 $32.39 $31.98 $32.09 $31.23 8,521
2018-12-28 $31.95 $32.26 $31.95 $32.12 $31.26 8,170
2018-12-27 $31.45 $31.86 $31.31 $31.86 $31.00 40,950
2018-12-26 $31.23 $31.89 $30.95 $31.89 $31.03 16,689
2018-12-24 $31.22 $31.45 $31.20 $31.24 $30.40 16,502
2018-12-21 $32.75 $32.92 $32.33 $32.33 $30.49 11,129
2018-12-20 $33.13 $33.26 $32.73 $32.91 $31.04 13,676
2018-12-19 $33.46 $33.78 $32.78 $32.94 $31.07 27,326
2018-12-18 $33.65 $33.65 $33.30 $33.37 $31.48 23,707
2018-12-17 $33.88 $33.95 $33.34 $33.42 $31.52 23,589
2018-12-14 $33.96 $34.09 $33.87 $33.87 $31.95 5,669
2018-12-13 $34.43 $34.43 $34.31 $34.40 $32.45 1,307
2018-12-12 $34.27 $34.45 $34.15 $34.15 $32.22 11,358
2018-12-11 $33.99 $33.99 $33.57 $33.65 $31.74 3,134
2018-12-10 $33.58 $33.64 $33.21 $33.49 $31.59 10,761
2018-12-07 $34.59 $34.92 $34.14 $34.14 $32.20 5,098
2018-12-06 $33.83 $34.45 $33.83 $34.45 $32.49 3,312
2018-12-04 $35.43 $35.46 $34.79 $34.81 $32.83 6,441
2018-12-03 $35.89 $35.89 $35.42 $35.53 $33.52 4,250
2018-11-30 $34.84 $35.09 $34.80 $35.09 $33.10 6,512
2018-11-29 $35.03 $35.03 $34.77 $34.94 $32.96 5,661
2018-11-28 $34.58 $34.96 $34.32 $34.96 $32.98 7,021
2018-11-27 $33.89 $34.24 $33.89 $34.24 $32.30 2,589
2018-11-26 $33.94 $34.06 $33.80 $33.87 $31.95 2,637
2018-11-23 $33.90 $33.91 $33.83 $33.88 $31.96 3,257
2018-11-21 $34.07 $34.36 $34.07 $34.31 $32.36 7,543
2018-11-20 $34.10 $34.10 $33.58 $33.62 $31.71 5,021
2018-11-19 $34.78 $34.78 $34.50 $34.52 $32.56 3,539
2018-11-16 $34.61 $34.89 $34.61 $34.83 $32.85 2,165
2018-11-15 $34.46 $34.89 $34.46 $34.80 $32.82 3,993
2018-11-14 $34.12 $34.14 $33.86 $34.10 $32.17 7,351
2018-11-13 $33.63 $33.96 $33.54 $33.62 $31.71 33,303
2018-11-12 $33.83 $33.83 $33.44 $33.62 $31.71 2,167
2018-11-09 $33.98 $33.99 $33.72 $33.87 $31.95 7,723
2018-11-08 $34.86 $34.86 $34.55 $34.58 $32.62 4,241
2018-11-07 $35.08 $35.20 $34.87 $35.13 $33.14 4,771
2018-11-06 $34.83 $34.85 $34.67 $34.80 $32.82 1,207
2018-11-05 $34.80 $34.98 $34.73 $34.82 $32.84 2,930
2018-11-02 $35.25 $35.25 $34.60 $34.85 $32.87 3,584
2018-11-01 $33.94 $34.80 $33.94 $34.80 $32.83 4,878
2018-10-31 $33.63 $33.91 $33.56 $33.83 $31.91 3,692
2018-10-30 $32.92 $33.10 $32.91 $32.96 $31.09 6,216
2018-10-29 $33.79 $33.79 $32.53 $32.53 $30.68 2,572
2018-10-26 $32.94 $33.52 $32.94 $33.38 $31.48 3,078
2018-10-25 $33.01 $33.57 $33.01 $33.42 $31.52 4,299
2018-10-24 $33.65 $33.65 $32.79 $32.79 $30.93 6,607
2018-10-23 $33.53 $33.87 $33.42 $33.80 $31.88 49,473
2018-10-22 $34.36 $34.36 $34.14 $34.17 $32.23 4,773
2018-10-19 $34.21 $34.21 $33.75 $33.82 $31.90 2,643
2018-10-18 $34.13 $34.13 $33.70 $33.74 $31.82 6,101
2018-10-17 $34.81 $34.81 $34.64 $34.64 $32.67 4,620
2018-10-16 $34.64 $35.03 $34.62 $35.03 $33.04 54,602
2018-10-15 $34.19 $34.43 $34.07 $34.22 $32.28 5,118
2018-10-12 $34.36 $34.50 $34.12 $34.50 $32.54 4,324
2018-10-11 $33.53 $33.95 $33.29 $33.57 $31.66 14,088
2018-10-10 $34.19 $34.19 $33.66 $33.66 $31.75 18,705
2018-10-09 $34.54 $34.76 $34.51 $34.70 $32.73 4,611
2018-10-08 $34.61 $34.84 $34.60 $34.79 $32.81 5,732
2018-10-05 $34.53 $34.53 $34.21 $34.45 $32.49 13,209
2018-10-04 $34.86 $34.86 $34.37 $34.60 $32.64 8,976
2018-10-03 $35.79 $35.82 $35.38 $35.42 $33.41 8,985
2018-10-02 $35.22 $35.39 $35.15 $35.28 $33.28 6,226
2018-10-01 $35.56 $35.56 $35.41 $35.44 $33.43 10,283
2018-09-28 $35.37 $35.62 $35.37 $35.40 $33.39 1,460
2018-09-27 $35.38 $35.55 $35.38 $35.51 $33.49 8,063
2018-09-26 $35.20 $35.41 $35.20 $35.30 $33.30 2,544
2018-09-25 $34.89 $35.07 $34.88 $35.07 $33.07 3,994
2018-09-24 $34.96 $34.96 $34.85 $34.90 $32.92 5,283
2018-09-21 $35.40 $35.41 $35.26 $35.26 $33.26 6,516
2018-09-20 $35.34 $35.41 $35.22 $35.34 $33.33 32,808
2018-09-19 $34.64 $35.00 $34.64 $34.94 $32.96 4,635
2018-09-18 $34.21 $34.46 $34.21 $34.39 $32.44 12,569
2018-09-17 $34.18 $34.30 $34.18 $34.22 $32.28 6,761
2018-09-14 $34.57 $34.57 $34.34 $34.46 $32.50 2,489
2018-09-13 $34.54 $34.71 $34.46 $34.49 $32.53 5,402
2018-09-12 $33.95 $34.24 $33.79 $34.24 $32.30 2,805
2018-09-11 $33.38 $33.75 $33.38 $33.75 $31.83 7,049
2018-09-10 $34.06 $34.06 $33.77 $33.84 $31.91 7,749
2018-09-07 $34.26 $34.51 $34.24 $34.33 $32.38 14,081
2018-09-06 $34.26 $34.40 $34.10 $34.23 $32.29 5,220
2018-09-05 $34.35 $34.35 $34.15 $34.22 $32.28 8,554
2018-09-04 $34.92 $34.92 $34.67 $34.67 $32.70 5,777
2018-08-31 $35.10 $35.37 $35.10 $35.37 $33.36 4,717
2018-08-30 $35.52 $35.52 $35.06 $35.10 $33.11 24,490
2018-08-29 $35.61 $35.88 $35.58 $35.88 $33.84 5,766
2018-08-28 $35.96 $35.96 $35.60 $35.60 $33.58 5,612
2018-08-27 $35.64 $35.91 $35.64 $35.84 $33.81 35,611
2018-08-24 $35.09 $35.21 $35.07 $35.21 $33.21 6,873
2018-08-23 $35.33 $35.41 $34.72 $34.72 $32.75 17,673
2018-08-22 $35.20 $35.37 $35.19 $35.34 $33.33 4,351
2018-08-21 $35.30 $35.46 $35.26 $35.26 $33.26 5,389
2018-08-20 $35.11 $35.32 $35.11 $35.30 $33.30 6,732
2018-08-17 $34.69 $35.06 $34.56 $35.04 $33.05 5,971
2018-08-16 $34.88 $35.03 $34.81 $34.84 $32.86 43,988
2018-08-15 $34.55 $34.64 $34.29 $34.56 $32.60 10,075
2018-08-14 $35.19 $35.42 $35.16 $35.39 $33.38 20,165
2018-08-13 $35.39 $35.39 $35.04 $35.22 $33.22 16,645
2018-08-10 $35.61 $35.71 $35.54 $35.65 $33.63 14,638
2018-08-09 $36.42 $36.51 $36.28 $36.29 $34.23 23,658
2018-08-08 $36.71 $36.71 $36.49 $36.51 $34.44 12,271
2018-08-07 $36.99 $37.07 $36.80 $36.84 $34.75 7,671
2018-08-06 $36.73 $36.80 $36.68 $36.68 $34.60 3,161
2018-08-03 $36.75 $36.90 $36.75 $36.89 $34.80 4,401
2018-08-02 $36.41 $36.63 $36.38 $36.63 $34.55 14,893
2018-08-01 $36.96 $37.11 $36.88 $36.90 $34.80 4,624
2018-07-31 $37.29 $37.40 $37.27 $37.30 $35.18 2,972
2018-07-30 $37.53 $37.53 $37.22 $37.22 $35.11 6,363
2018-07-27 $37.75 $37.75 $37.17 $37.32 $35.20 6,782
2018-07-26 $37.53 $37.64 $37.46 $37.49 $35.36 2,137
2018-07-25 $37.18 $37.84 $37.18 $37.84 $35.69 11,912
2018-07-24 $37.25 $37.32 $36.93 $36.99 $34.89 6,190
2018-07-23 $36.76 $36.76 $36.62 $36.62 $34.54 836
2018-07-20 $36.72 $36.78 $36.69 $36.76 $34.67 2,590
2018-07-19 $36.32 $36.41 $36.28 $36.39 $34.32 8,787
2018-07-18 $36.89 $36.91 $36.80 $36.88 $34.79 5,222
2018-07-17 $36.71 $37.13 $36.71 $37.13 $35.02 3,781
2018-07-16 $36.87 $36.87 $36.75 $36.80 $34.71 9,186
2018-07-13 $36.91 $37.01 $36.86 $37.01 $34.91 3,900
2018-07-12 $36.88 $37.08 $36.86 $37.06 $34.95 5,522
2018-07-11 $36.64 $36.82 $36.50 $36.51 $34.44 12,459
2018-07-10 $37.19 $37.21 $37.01 $37.18 $35.07 19,423
2018-07-09 $37.04 $37.10 $36.90 $37.07 $34.97 7,278
2018-07-06 $36.21 $36.57 $36.19 $36.55 $34.47 17,376
2018-07-05 $36.04 $36.04 $35.85 $35.98 $33.94 21,670
2018-07-03 $36.19 $36.20 $36.02 $36.02 $33.97 3,853
2018-07-02 $35.63 $35.96 $35.63 $35.96 $33.92 19,026
2018-06-29 $36.06 $36.22 $36.04 $36.08 $34.03 11,620
2018-06-28 $35.46 $35.80 $35.40 $35.80 $33.77 6,278
2018-06-27 $36.08 $36.10 $35.58 $35.58 $33.56 4,833
2018-06-26 $36.27 $36.27 $36.01 $36.18 $34.13 5,666
2018-06-25 $36.56 $36.56 $35.88 $36.14 $34.09 150,818
2018-06-22 $36.92 $36.94 $36.79 $36.90 $34.80 2,502
2018-06-21 $36.97 $36.97 $36.63 $36.63 $34.55 75,243
2018-06-20 $37.26 $37.26 $37.05 $37.15 $35.04 6,869
2018-06-19 $36.49 $37.00 $36.43 $36.92 $34.82 39,445
2018-06-18 $37.07 $37.37 $37.07 $37.37 $35.25 2,025
2018-06-15 $37.48 $37.48 $37.28 $37.44 $35.31 6,152
2018-06-14 $37.89 $37.95 $37.70 $37.70 $35.56 6,544
2018-06-13 $38.19 $38.19 $37.85 $37.85 $35.70 3,891
2018-06-12 $38.04 $38.29 $38.02 $38.11 $35.95 74,633
2018-06-11 $37.97 $38.05 $37.92 $37.92 $35.77 2,818
2018-06-08 $37.71 $38.01 $37.67 $38.01 $35.86 4,150
2018-06-07 $38.17 $38.17 $37.54 $37.84 $35.69 3,764
2018-06-06 $38.26 $38.41 $38.21 $38.41 $36.23 56,330
2018-06-05 $38.22 $38.33 $38.02 $38.05 $35.89 10,259
2018-06-04 $38.21 $38.29 $38.20 $38.28 $36.11 5,093
2018-06-01 $37.57 $37.90 $37.57 $37.84 $35.69 3,023
2018-05-31 $37.48 $37.53 $37.48 $37.53 $35.40 516
2018-05-30 $37.28 $37.50 $37.20 $37.44 $35.31 6,838
2018-05-29 $37.22 $37.37 $36.86 $37.04 $34.94 8,178
2018-05-25 $37.61 $37.67 $37.56 $37.59 $35.46 7,041
2018-05-24 $37.74 $37.74 $37.56 $37.64 $35.50 1,731
2018-05-23 $37.59 $37.80 $37.58 $37.75 $35.61 3,618
2018-05-22 $38.07 $38.16 $38.07 $38.11 $35.94 1,527
2018-05-21 $38.18 $38.18 $37.78 $37.79 $35.64 3,583
2018-05-18 $37.91 $38.02 $37.70 $37.78 $35.63 14,172
2018-05-17 $38.47 $38.53 $38.16 $38.19 $36.02 7,149
2018-05-16 $38.50 $38.78 $38.50 $38.78 $36.58 6,150
2018-05-15 $38.26 $38.41 $38.10 $38.36 $36.18 3,871
2018-05-14 $38.85 $39.15 $38.84 $38.85 $36.64 5,309
2018-05-11 $38.85 $38.89 $38.59 $38.62 $36.43 5,852
2018-05-10 $38.48 $38.81 $38.48 $38.73 $36.53 5,201
2018-05-09 $38.05 $38.19 $37.92 $38.12 $35.96 5,540
2018-05-08 $37.88 $38.04 $37.87 $38.00 $35.84 2,805
2018-05-07 $37.99 $38.15 $37.88 $37.92 $35.77 12,375
2018-05-04 $37.26 $37.76 $37.26 $37.76 $35.62 4,125
2018-05-03 $37.55 $37.70 $37.21 $37.67 $35.53 16,871
2018-05-02 $37.81 $37.81 $37.47 $37.47 $35.34 76,265
2018-05-01 $37.76 $37.79 $37.52 $37.77 $35.62 4,587
2018-04-30 $38.14 $38.17 $37.84 $37.85 $35.70 5,574
2018-04-27 $38.02 $38.04 $37.88 $37.95 $35.80 8,175
2018-04-26 $37.19 $37.57 $37.19 $37.57 $35.44 4,607
2018-04-25 $37.11 $37.11 $36.83 $37.09 $34.98 6,606
2018-04-24 $37.99 $37.99 $37.37 $37.45 $35.32 5,388
2018-04-23 $37.72 $37.85 $37.55 $37.58 $35.45 10,434
2018-04-20 $37.83 $37.83 $37.65 $37.76 $35.62 5,930
2018-04-19 $38.30 $38.30 $38.08 $38.21 $36.04 3,796
2018-04-18 $38.15 $38.27 $37.93 $38.27 $36.09 9,296
2018-04-17 $37.35 $37.78 $37.34 $37.69 $35.55 82,719
2018-04-16 $37.07 $37.15 $36.89 $37.15 $35.04 11,430
2018-04-13 $37.65 $37.65 $37.08 $37.10 $34.99 7,108
2018-04-12 $37.90 $37.93 $37.67 $37.76 $35.62 4,919
2018-04-11 $37.25 $37.73 $37.25 $37.72 $35.58 18,888
2018-04-10 $37.17 $37.55 $37.17 $37.55 $35.42 9,349
2018-04-09 $37.00 $37.27 $36.76 $36.76 $34.67 13,497
2018-04-06 $38.05 $38.23 $37.52 $37.66 $35.52 8,959
2018-04-05 $38.46 $38.60 $38.29 $38.36 $36.18 10,289
2018-04-04 $37.16 $38.14 $37.16 $38.08 $35.92 99,399
2018-04-03 $38.22 $38.25 $37.77 $37.96 $35.80 5,765
2018-04-02 $38.45 $38.45 $37.70 $37.89 $35.74 84,548
2018-03-29 $38.07 $38.78 $38.07 $38.62 $36.43 9,764
2018-03-28 $37.97 $37.97 $37.56 $37.76 $35.62 7,972
2018-03-27 $38.87 $38.95 $37.81 $38.01 $35.85 17,043
2018-03-26 $38.85 $38.90 $38.43 $38.82 $36.62 5,009
2018-03-23 $38.54 $38.62 $38.07 $38.07 $35.91 5,032
2018-03-22 $39.13 $39.15 $38.59 $38.60 $36.41 2,690
2018-03-21 $39.52 $39.72 $39.49 $39.72 $37.46 2,163
2018-03-20 $39.27 $39.48 $39.27 $39.44 $37.20 3,934
2018-03-19 $39.22 $39.46 $38.91 $39.06 $36.85 16,144
2018-03-16 $39.51 $39.65 $39.51 $39.62 $37.37 6,643
2018-03-15 $39.70 $39.81 $39.59 $39.64 $37.39 2,782
2018-03-14 $39.80 $39.80 $39.64 $39.66 $37.41 2,041
2018-03-13 $40.24 $40.24 $39.62 $39.62 $37.37 4,207
2018-03-12 $40.18 $40.31 $40.15 $40.22 $37.94 3,203
2018-03-09 $39.70 $40.01 $39.70 $39.99 $37.72 12,503
2018-03-08 $39.49 $39.49 $39.32 $39.41 $37.17 4,922
2018-03-07 $39.22 $39.34 $39.07 $39.28 $37.05 65,304
2018-03-06 $39.76 $39.76 $39.48 $39.58 $37.33 5,018
2018-03-05 $39.02 $39.49 $38.95 $39.47 $37.23 6,583
2018-03-02 $38.70 $39.34 $38.49 $39.34 $37.11 7,058
2018-03-01 $39.61 $39.72 $39.05 $39.26 $37.03 11,205
2018-02-28 $40.15 $40.15 $39.50 $39.50 $37.26 6,451
2018-02-27 $40.74 $40.74 $40.03 $40.03 $37.76 10,772
2018-02-26 $40.96 $40.96 $40.66 $40.92 $38.60 15,067
2018-02-23 $40.39 $40.63 $40.23 $40.63 $38.32 6,118
2018-02-22 $40.14 $40.24 $40.03 $40.07 $37.79 5,275
2018-02-21 $40.00 $40.27 $39.93 $39.97 $37.70 5,902
2018-02-20 $39.40 $39.74 $39.40 $39.57 $37.32 5,174
2018-02-16 $39.62 $39.93 $39.58 $39.69 $37.44 4,894
2018-02-15 $39.92 $39.99 $39.70 $39.99 $37.72 13,801
2018-02-14 $38.43 $39.70 $38.43 $39.64 $37.39 31,606
2018-02-13 $38.30 $38.67 $38.30 $38.65 $36.46 14,037
2018-02-12 $37.98 $38.39 $37.98 $38.34 $36.16 6,990
2018-02-09 $37.59 $37.85 $36.71 $37.67 $35.53 9,773
2018-02-08 $38.70 $38.70 $37.32 $37.32 $35.20 14,795
2018-02-07 $39.08 $39.33 $38.66 $38.75 $36.55 74,752
2018-02-06 $38.26 $39.56 $38.26 $39.50 $37.26 6,729
2018-02-05 $39.50 $39.80 $38.57 $38.57 $36.38 15,449
2018-02-02 $40.56 $40.57 $39.80 $39.84 $37.58 10,746
2018-02-01 $40.97 $41.27 $40.91 $40.98 $38.65 7,545
2018-01-31 $41.50 $41.55 $41.18 $41.36 $39.01 8,940
2018-01-30 $41.15 $41.15 $40.88 $41.04 $38.71 7,230
2018-01-29 $41.70 $41.70 $41.42 $41.42 $39.07 6,790
2018-01-26 $41.61 $42.00 $41.61 $41.99 $39.60 10,244
2018-01-25 $41.46 $41.78 $41.31 $41.52 $39.16 26,114
2018-01-24 $41.00 $41.30 $40.94 $41.26 $38.92 10,499
2018-01-23 $40.33 $40.61 $40.33 $40.60 $38.29 6,105
2018-01-22 $40.40 $40.44 $40.24 $40.35 $38.06 11,751
2018-01-19 $40.28 $40.30 $40.13 $40.28 $37.99 5,568
2018-01-18 $40.29 $40.31 $40.18 $40.22 $37.93 13,290
2018-01-17 $39.90 $40.26 $39.90 $40.17 $37.89 17,215
2018-01-16 $39.94 $40.19 $39.55 $39.59 $37.34 9,229
2018-01-12 $39.90 $39.99 $39.79 $39.97 $37.70 8,217
2018-01-11 $39.55 $39.77 $39.53 $39.77 $37.51 10,888
2018-01-10 $39.41 $39.53 $39.29 $39.43 $37.19 12,449
2018-01-09 $39.52 $39.59 $39.37 $39.58 $37.33 16,627
2018-01-08 $39.32 $39.50 $39.32 $39.50 $37.26 10,915
2018-01-05 $39.07 $39.39 $39.07 $39.39 $37.15 20,143
2018-01-04 $38.94 $39.10 $38.94 $39.00 $36.79 5,100
2018-01-03 $38.47 $38.58 $38.45 $38.56 $36.37 44,770
2018-01-02 $37.80 $38.41 $37.77 $38.40 $36.22 64,276
2017-12-29 $37.40 $37.48 $37.34 $37.34 $35.22 10,395
2017-12-28 $37.30 $37.32 $37.20 $37.26 $35.14 7,785
2017-12-27 $37.19 $37.29 $37.18 $37.21 $35.10 6,619
2017-12-26 $37.11 $37.23 $37.03 $37.22 $35.11 8,059
2017-12-22 $37.77 $37.82 $37.73 $37.77 $35.03 22,250
2017-12-21 $37.42 $37.81 $37.42 $37.75 $35.01 6,313
2017-12-20 $37.32 $37.35 $37.15 $37.32 $34.61 11,037
2017-12-19 $37.27 $37.33 $37.16 $37.23 $34.53 9,638
2017-12-18 $37.27 $37.40 $37.27 $37.32 $34.61 4,758
2017-12-15 $36.99 $37.00 $36.83 $36.93 $34.25 4,276
2017-12-14 $36.92 $36.94 $36.88 $36.90 $34.22 4,907
2017-12-13 $37.04 $37.16 $36.98 $37.04 $34.35 6,306
2017-12-12 $36.72 $36.91 $36.72 $36.90 $34.22 6,685
2017-12-11 $36.99 $37.08 $36.97 $37.01 $34.32 13,842
2017-12-08 $36.89 $36.89 $36.62 $36.66 $34.00 4,879
2017-12-07 $36.19 $36.53 $36.19 $36.50 $33.85 8,549
2017-12-06 $36.33 $36.51 $36.31 $36.47 $33.82 10,930
2017-12-05 $36.66 $36.91 $36.59 $36.59 $33.93 3,488
2017-12-04 $37.14 $37.14 $36.49 $36.59 $33.93 70,675
2017-12-01 $36.76 $36.96 $36.50 $36.66 $34.00 10,698
2017-11-30 $37.14 $37.14 $36.87 $36.90 $34.22 13,257
2017-11-29 $37.79 $37.79 $37.05 $37.28 $34.57 15,085
2017-11-28 $38.03 $38.16 $37.94 $38.04 $35.28 12,462
2017-11-27 $38.19 $38.20 $38.00 $38.00 $35.24 7,157
2017-11-24 $38.44 $38.51 $38.38 $38.51 $35.72 1,756
2017-11-22 $38.35 $38.49 $38.35 $38.44 $35.65 11,855
2017-11-21 $38.05 $38.35 $38.05 $38.14 $35.37 22,015
2017-11-20 $37.80 $37.80 $37.71 $37.78 $35.04 56,027
2017-11-17 $37.56 $37.89 $37.56 $37.82 $35.07 9,338
2017-11-16 $37.24 $37.64 $37.23 $37.51 $34.79 10,826
2017-11-15 $36.67 $36.89 $36.51 $36.89 $34.21 22,955
2017-11-14 $37.39 $37.40 $36.94 $36.99 $34.30 16,533
2017-11-13 $37.58 $37.73 $37.58 $37.68 $34.94 7,015
2017-11-10 $37.93 $37.93 $37.75 $37.84 $35.09 4,467
2017-11-09 $37.86 $37.86 $37.68 $37.78 $35.03 14,944
2017-11-08 $37.87 $38.02 $37.80 $37.98 $35.22 11,283
2017-11-07 $38.06 $38.09 $37.72 $37.78 $35.04 9,058
2017-11-06 $37.58 $38.11 $37.58 $38.11 $35.34 7,930
2017-11-03 $37.61 $37.61 $37.29 $37.46 $34.74 15,979
2017-11-02 $37.70 $37.70 $37.36 $37.63 $34.90 10,444
2017-11-01 $37.77 $37.86 $37.55 $37.55 $34.82 14,079
2017-10-31 $37.22 $37.30 $37.13 $37.25 $34.55 7,578
2017-10-30 $37.34 $37.40 $37.05 $37.05 $34.36 2,880
2017-10-27 $36.87 $37.09 $36.72 $37.09 $34.39 4,031
2017-10-26 $37.02 $37.06 $36.86 $36.89 $34.21 7,193
2017-10-25 $37.48 $37.50 $36.75 $37.04 $34.35 8,960
2017-10-24 $37.14 $37.28 $37.11 $37.21 $34.51 12,295
2017-10-23 $37.33 $37.33 $36.96 $37.01 $34.33 13,813
2017-10-20 $37.48 $37.48 $37.41 $37.43 $34.71 5,871
2017-10-19 $37.28 $37.32 $37.09 $37.32 $34.61 5,422
2017-10-18 $37.68 $37.71 $37.60 $37.68 $34.94 7,985
2017-10-17 $37.93 $37.93 $37.58 $37.63 $34.90 8,410
2017-10-16 $37.92 $38.02 $37.85 $37.96 $35.20 6,680
2017-10-13 $37.85 $37.89 $37.79 $37.79 $35.05 5,808
2017-10-12 $37.65 $37.65 $37.44 $37.47 $34.75 9,660
2017-10-11 $37.62 $37.62 $37.52 $37.59 $34.86 14,460
2017-10-10 $37.40 $37.59 $37.40 $37.55 $34.82 4,144
2017-10-09 $37.21 $37.24 $37.10 $37.19 $34.49 6,736
2017-10-06 $37.08 $37.14 $37.00 $37.14 $34.44 5,962
2017-10-05 $37.35 $37.39 $37.23 $37.29 $34.58 6,826
2017-10-04 $37.20 $37.23 $37.10 $37.12 $34.42 6,818
2017-10-03 $36.74 $37.11 $36.74 $37.09 $34.40 46,490
2017-10-02 $36.67 $36.74 $36.57 $36.63 $33.97 11,678
2017-09-29 $36.62 $36.67 $36.57 $36.66 $33.99 10,592
2017-09-28 $36.25 $36.31 $36.17 $36.28 $33.65 13,209
2017-09-27 $36.43 $36.43 $36.22 $36.39 $33.75 18,602
2017-09-26 $36.67 $36.68 $36.35 $36.35 $33.71 21,943
2017-09-25 $36.91 $36.91 $36.22 $36.38 $33.74 19,554
2017-09-22 $36.92 $37.00 $36.92 $36.97 $34.29 2,178
2017-09-21 $37.12 $37.21 $37.04 $37.14 $34.44 5,977
2017-09-20 $37.49 $37.50 $37.09 $37.27 $34.56 6,900
2017-09-19 $37.40 $37.40 $37.24 $37.34 $34.63 8,069
2017-09-18 $37.40 $37.56 $37.29 $37.44 $34.72 11,538
2017-09-15 $37.25 $37.40 $37.18 $37.40 $34.68 2,628
2017-09-14 $37.04 $37.28 $37.04 $37.19 $34.49 9,083
2017-09-13 $37.06 $37.31 $37.06 $37.27 $34.56 4,601
2017-09-12 $37.12 $37.27 $37.04 $37.16 $34.46 8,173
2017-09-11 $36.86 $37.19 $36.86 $37.07 $34.38 13,079
2017-09-08 $36.80 $36.82 $36.49 $36.51 $33.86 8,458
2017-09-07 $36.54 $36.82 $36.54 $36.82 $34.15 10,090
2017-09-06 $36.23 $36.53 $36.23 $36.49 $33.84 6,129
2017-09-05 $36.35 $36.35 $36.00 $36.14 $33.52 5,213
2017-09-01 $36.17 $36.41 $36.17 $36.32 $33.68 33,702
2017-08-31 $35.89 $36.04 $35.89 $36.03 $33.41 10,633
2017-08-30 $35.54 $35.77 $35.54 $35.70 $33.11 8,674
2017-08-29 $35.00 $35.51 $35.00 $35.51 $32.93 5,915
2017-08-28 $35.62 $35.62 $35.32 $35.36 $32.79 8,356
2017-08-25 $35.76 $35.79 $35.57 $35.60 $33.02 3,733
2017-08-24 $35.65 $35.70 $35.54 $35.65 $33.06 4,552
2017-08-23 $35.31 $35.71 $35.31 $35.64 $33.05 16,039
2017-08-22 $35.11 $35.34 $35.11 $35.29 $32.73 5,779
2017-08-21 $34.89 $34.95 $34.81 $34.90 $32.37 5,538
2017-08-18 $34.44 $34.76 $34.32 $34.68 $32.16 4,315
2017-08-17 $34.83 $34.85 $34.34 $34.34 $31.85 9,654
2017-08-16 $34.71 $34.79 $34.68 $34.68 $32.16 3,208
2017-08-15 $34.37 $34.49 $34.29 $34.49 $31.99 3,087
2017-08-14 $34.42 $34.59 $34.39 $34.46 $31.96 4,543
2017-08-11 $34.10 $34.34 $33.97 $34.27 $31.78 8,310
2017-08-10 $34.84 $34.84 $34.17 $34.17 $31.69 20,354
2017-08-09 $34.95 $35.05 $34.92 $35.05 $32.51 7,716
2017-08-08 $35.25 $35.44 $35.20 $35.20 $32.65 6,231
2017-08-07 $34.78 $35.20 $34.78 $35.19 $32.63 9,660
2017-08-04 $34.64 $34.78 $34.60 $34.77 $32.25 4,326
2017-08-03 $34.60 $34.70 $34.60 $34.70 $32.18 6,421
2017-08-02 $34.68 $34.68 $34.35 $34.68 $32.16 6,022
2017-08-01 $34.71 $34.75 $34.61 $34.71 $32.19 6,747
2017-07-31 $34.56 $34.64 $34.45 $34.60 $32.09 7,788
2017-07-28 $34.06 $34.48 $34.06 $34.47 $31.96 9,389
2017-07-27 $34.56 $34.57 $33.90 $34.11 $31.63 2,340
2017-07-26 $34.04 $34.40 $34.04 $34.36 $31.87 4,023
2017-07-25 $34.05 $34.05 $34.03 $34.03 $31.56 547
2017-07-24 $33.87 $33.97 $33.87 $33.97 $31.50 2,750
2017-07-21 $33.90 $33.92 $33.83 $33.85 $31.39 8,009
2017-07-20 $34.15 $34.15 $33.98 $34.01 $31.54 2,536
2017-07-19 $34.09 $34.17 $34.05 $34.09 $31.61 6,095
2017-07-18 $33.64 $33.89 $33.64 $33.89 $31.43 6,735
2017-07-17 $33.83 $33.83 $33.58 $33.59 $31.15 4,915
2017-07-14 $33.50 $33.80 $33.50 $33.78 $31.33 3,135
2017-07-13 $33.29 $33.34 $33.23 $33.32 $30.90 5,883
2017-07-12 $33.00 $33.29 $33.00 $33.26 $30.85 17,771
2017-07-11 $32.44 $32.62 $32.40 $32.62 $30.25 8,766
2017-07-10 $31.95 $32.42 $31.95 $32.40 $30.05 9,133
2017-07-07 $31.96 $32.02 $31.88 $31.97 $29.65 4,237
2017-07-06 $32.10 $32.10 $31.90 $31.94 $29.62 20,328
2017-07-05 $32.08 $32.20 $32.00 $32.18 $29.84 14,667
2017-07-03 $32.04 $32.19 $31.97 $32.09 $29.76 3,395
2017-06-30 $31.92 $32.09 $31.86 $32.07 $29.74 3,694
2017-06-29 $31.99 $32.00 $31.54 $31.73 $29.43 4,237
2017-06-28 $31.98 $32.16 $31.80 $32.16 $29.82 3,342
2017-06-27 $31.96 $32.06 $31.72 $31.74 $29.44 6,103
2017-06-26 $32.08 $32.10 $31.92 $32.04 $29.71 4,735
2017-06-23 $31.73 $31.89 $31.73 $31.88 $29.57 2,215
2017-06-22 $31.65 $31.83 $31.65 $31.71 $29.41 6,239
2017-06-21 $31.47 $31.61 $31.42 $31.48 $29.19 3,327
2017-06-20 $31.72 $31.72 $31.41 $31.41 $29.13 10,801
2017-06-19 $31.70 $31.91 $31.62 $31.84 $29.53 11,716
2017-06-16 $31.55 $31.55 $31.32 $31.44 $29.16 5,726
2017-06-15 $31.46 $31.48 $31.28 $31.45 $29.17 7,826
2017-06-14 $32.18 $32.23 $31.63 $31.64 $29.34 11,410
2017-06-13 $31.94 $32.04 $31.93 $31.97 $29.65 6,519
2017-06-12 $32.10 $32.17 $31.77 $31.98 $29.66 30,373
2017-06-09 $32.71 $32.71 $32.12 $32.15 $29.82 14,254
2017-06-08 $32.73 $32.73 $32.37 $32.70 $30.33 7,310
2017-06-07 $32.22 $32.33 $32.11 $32.11 $29.78 2,135
2017-06-06 $31.99 $32.35 $31.96 $32.13 $29.80 32,770
2017-06-05 $31.99 $32.13 $31.94 $32.13 $29.80 8,958
2017-06-02 $32.12 $32.14 $32.01 $32.06 $29.73 8,032
2017-06-01 $32.03 $32.12 $31.89 $32.06 $29.73 5,361
2017-05-31 $32.27 $32.27 $31.96 $32.02 $29.70 3,146
2017-05-30 $32.48 $32.48 $32.34 $32.37 $30.02 5,033
2017-05-26 $32.40 $32.53 $32.36 $32.41 $30.06 4,079
2017-05-25 $32.47 $32.52 $32.31 $32.33 $29.98 1,556
2017-05-24 $32.25 $32.41 $32.23 $32.41 $30.06 6,896
2017-05-23 $32.34 $32.34 $32.27 $32.29 $29.94 2,608
2017-05-22 $32.13 $32.23 $32.12 $32.22 $29.88 6,292
2017-05-19 $31.97 $32.28 $31.97 $32.16 $29.82 6,209
2017-05-18 $30.85 $31.70 $30.85 $31.42 $29.14 13,878
2017-05-17 $33.02 $33.09 $32.69 $32.69 $30.32 39,163
2017-05-16 $33.26 $33.52 $33.25 $33.50 $31.07 21,164
2017-05-15 $32.98 $33.13 $32.98 $33.10 $30.69 5,051
2017-05-12 $32.67 $32.78 $32.66 $32.76 $30.38 2,912
2017-05-11 $32.26 $32.61 $32.26 $32.55 $30.19 6,455
2017-05-10 $32.34 $32.54 $32.34 $32.52 $30.16 41,978
2017-05-09 $31.96 $32.15 $31.85 $32.08 $29.75 10,390
2017-05-08 $31.69 $31.92 $31.62 $31.72 $29.42 10,162
2017-05-05 $31.39 $31.64 $31.25 $31.60 $29.31 34,282
2017-05-04 $31.57 $31.57 $31.28 $31.28 $29.01 6,765
2017-05-03 $31.86 $31.86 $31.65 $31.66 $29.36 2,863
2017-05-02 $31.87 $32.10 $31.87 $31.97 $29.65 34,643
2017-05-01 $31.75 $31.91 $31.74 $31.91 $29.59 3,945
2017-04-28 $31.71 $31.74 $31.52 $31.74 $29.44 7,321
2017-04-27 $31.81 $31.82 $31.53 $31.67 $29.37 8,816
2017-04-26 $31.74 $31.80 $31.64 $31.65 $29.35 9,686
2017-04-25 $31.62 $31.84 $31.62 $31.78 $29.47 6,542
2017-04-24 $31.49 $31.59 $31.47 $31.52 $29.23 4,171
2017-04-21 $31.01 $31.19 $31.01 $31.06 $28.80 4,212
2017-04-20 $31.00 $31.13 $30.95 $31.10 $28.84 4,844
2017-04-19 $31.20 $31.20 $30.84 $30.87 $28.63 5,349
2017-04-18 $31.08 $31.18 $31.03 $31.06 $28.80 15,862
2017-04-17 $31.05 $31.43 $31.04 $31.43 $29.15 3,972
2017-04-13 $31.24 $31.24 $31.01 $31.01 $28.76 8,337
2017-04-12 $31.31 $31.31 $31.10 $31.13 $28.87 16,657
2017-04-11 $31.41 $31.53 $31.22 $31.41 $29.13 1,980
2017-04-10 $31.45 $31.58 $31.28 $31.47 $29.19 15,857
2017-04-07 $31.47 $31.69 $31.47 $31.53 $29.24 7,776
2017-04-06 $31.58 $31.83 $31.58 $31.67 $29.37 6,937
2017-04-05 $32.08 $32.13 $31.79 $31.79 $29.48 12,840
2017-04-04 $31.65 $31.86 $31.60 $31.86 $29.55 9,551
2017-04-03 $31.64 $31.87 $31.63 $31.77 $29.46 11,513
2017-03-31 $31.43 $31.68 $31.41 $31.53 $29.24 18,286
2017-03-30 $31.66 $31.96 $31.65 $31.65 $29.35 6,186
2017-03-29 $31.56 $31.80 $31.56 $31.76 $29.45 16,680
2017-03-28 $31.55 $31.64 $31.48 $31.57 $29.28 6,421
2017-03-27 $31.06 $31.48 $31.03 $31.48 $29.19 6,130
2017-03-24 $31.26 $31.48 $31.26 $31.42 $29.14 1,700
2017-03-23 $31.13 $31.39 $31.13 $31.29 $29.02 4,517
2017-03-22 $31.08 $31.35 $30.98 $31.30 $29.03 4,825
2017-03-21 $31.97 $32.00 $31.17 $31.17 $28.91 9,098
2017-03-20 $31.58 $31.91 $31.58 $31.90 $29.58 5,893
2017-03-17 $31.79 $31.79 $31.52 $31.61 $29.31 17,804
2017-03-16 $31.59 $31.72 $31.58 $31.59 $29.30 13,499
2017-03-15 $30.80 $31.36 $30.80 $31.33 $29.06 11,704
2017-03-14 $30.96 $30.97 $30.81 $30.81 $28.57 4,258
2017-03-13 $30.93 $31.19 $30.93 $31.15 $28.89 21,255
2017-03-10 $30.80 $30.82 $30.62 $30.77 $28.54 17,170
2017-03-09 $30.60 $30.68 $30.39 $30.53 $28.31 42,411
2017-03-08 $30.98 $31.14 $30.77 $30.77 $28.54 59,261
2017-03-07 $31.11 $31.26 $31.11 $31.15 $28.89 1,283
2017-03-06 $31.51 $31.51 $31.15 $31.29 $29.02 19,806
2017-03-03 $31.26 $31.46 $31.26 $31.46 $29.18 3,886
2017-03-02 $31.51 $31.51 $31.10 $31.11 $28.85 7,236
2017-03-01 $31.53 $31.79 $31.53 $31.75 $29.45 19,521
2017-02-28 $31.52 $31.52 $31.23 $31.28 $29.01 13,937
2017-02-27 $31.54 $31.66 $31.47 $31.57 $29.28 48,722
2017-02-24 $31.59 $31.74 $31.55 $31.66 $29.36 35,124
2017-02-23 $32.48 $32.48 $32.00 $32.06 $29.73 9,711
2017-02-22 $32.08 $32.30 $32.08 $32.20 $29.86 6,204
2017-02-21 $32.20 $32.30 $32.08 $32.30 $29.95 22,469
2017-02-17 $31.65 $31.83 $31.65 $31.72 $29.42 5,722
2017-02-16 $32.15 $32.19 $31.97 $32.03 $29.70 14,892
2017-02-15 $31.98 $32.17 $31.89 $32.11 $29.78 13,695
2017-02-14 $31.84 $31.96 $31.70 $31.90 $29.58 4,694
2017-02-13 $31.88 $32.00 $31.83 $31.95 $29.63 8,486
2017-02-10 $31.54 $31.82 $31.54 $31.76 $29.45 17,047
2017-02-09 $31.36 $31.59 $31.36 $31.43 $29.15 5,883
2017-02-08 $31.11 $31.45 $31.11 $31.36 $29.08 4,749
2017-02-07 $31.14 $31.25 $31.12 $31.15 $28.89 6,581
2017-02-06 $31.12 $31.30 $31.10 $31.14 $28.88 14,876
2017-02-03 $31.21 $31.33 $31.13 $31.18 $28.92 67,204
2017-02-02 $31.16 $31.16 $31.02 $31.11 $28.85 10,156
2017-02-01 $31.00 $31.20 $30.92 $31.11 $28.85 9,523
2017-01-31 $30.90 $30.96 $30.78 $30.96 $28.71 20,905
2017-01-30 $31.08 $31.08 $30.82 $30.95 $28.70 7,557
2017-01-27 $31.35 $31.38 $31.29 $31.33 $29.06 9,980
2017-01-26 $31.41 $31.41 $31.21 $31.27 $29.00 11,029
2017-01-25 $31.20 $31.37 $31.17 $31.28 $29.01 9,786
2017-01-24 $31.03 $31.16 $30.99 $31.13 $28.87 14,401
2017-01-23 $30.54 $30.71 $30.51 $30.69 $28.46 10,999
2017-01-20 $30.35 $30.45 $30.28 $30.37 $28.16 4,962
2017-01-19 $30.51 $30.51 $30.20 $30.32 $28.12 7,395
2017-01-18 $30.60 $30.60 $30.37 $30.48 $28.27 7,814
2017-01-17 $30.39 $30.53 $30.33 $30.48 $28.27 5,417
2017-01-13 $30.39 $30.50 $30.39 $30.40 $28.19 3,239
2017-01-12 $30.47 $30.59 $30.39 $30.50 $28.29 13,748
2017-01-11 $30.14 $30.65 $30.11 $30.63 $28.41 11,055
2017-01-10 $30.33 $30.38 $30.24 $30.25 $28.05 11,339
2017-01-09 $29.95 $30.03 $29.88 $29.99 $27.81 7,794
2017-01-06 $29.87 $29.91 $29.79 $29.89 $27.72 7,874
2017-01-05 $29.76 $30.14 $29.76 $30.08 $27.90 8,696
2017-01-04 $29.51 $29.66 $29.44 $29.57 $27.42 7,179
2017-01-03 $29.34 $29.58 $29.25 $29.41 $27.27 9,947
2016-12-30 $29.04 $29.16 $28.73 $28.80 $26.71 20,028
2016-12-29 $28.86 $29.05 $28.85 $28.89 $26.79 20,651
2016-12-28 $28.86 $28.86 $28.65 $28.73 $26.64 8,914
2016-12-27 $28.51 $28.82 $28.37 $28.63 $26.55 37,127
2016-12-23 $28.29 $28.41 $28.29 $28.35 $26.29 37,014
2016-12-22 $28.76 $28.85 $28.46 $28.60 $26.14 19,098
2016-12-21 $29.14 $29.14 $28.90 $28.99 $26.50 8,203
2016-12-20 $28.89 $29.00 $28.75 $28.99 $26.50 12,321
2016-12-19 $28.96 $28.96 $28.61 $28.61 $26.15 6,884
2016-12-16 $29.18 $29.26 $28.91 $28.91 $26.43 5,473
2016-12-15 $29.06 $29.33 $29.06 $29.27 $26.76 3,459
2016-12-14 $29.67 $29.82 $29.19 $29.27 $26.76 10,756
2016-12-13 $29.78 $30.00 $29.78 $29.95 $27.38 77,413
2016-12-12 $29.66 $29.68 $29.52 $29.52 $26.99 5,303
2016-12-09 $29.70 $29.85 $29.66 $29.70 $27.15 7,463
2016-12-08 $29.60 $29.77 $29.55 $29.76 $27.20 7,658
2016-12-07 $29.35 $29.65 $29.35 $29.60 $27.06 3,453
2016-12-06 $29.11 $29.28 $29.11 $29.28 $26.77 5,065
2016-12-05 $28.98 $29.16 $28.98 $29.09 $26.59 10,003
2016-12-02 $28.81 $28.94 $28.75 $28.87 $26.39 8,654
2016-12-01 $29.37 $29.37 $28.73 $28.80 $26.33 34,660
2016-11-30 $29.47 $29.50 $29.37 $29.37 $26.85 4,633
2016-11-29 $29.00 $29.21 $28.99 $29.06 $26.56 15,166
2016-11-28 $29.09 $29.30 $29.00 $29.16 $26.66 10,512
2016-11-25 $29.12 $29.12 $29.02 $29.05 $26.56 2,461
2016-11-23 $28.85 $29.09 $28.65 $29.09 $26.59 6,311
2016-11-22 $29.29 $29.29 $28.94 $29.13 $26.63 10,449
2016-11-21 $28.80 $28.93 $28.79 $28.88 $26.40 8,902
2016-11-18 $28.72 $28.72 $28.39 $28.52 $26.07 12,633
2016-11-17 $28.63 $28.81 $28.43 $28.44 $26.00 21,555
2016-11-16 $28.36 $28.58 $28.11 $28.47 $26.03 114,296
2016-11-15 $28.32 $28.67 $28.07 $28.67 $26.21 14,465
2016-11-14 $28.17 $28.18 $27.66 $27.97 $25.57 21,332
2016-11-11 $28.42 $28.52 $27.84 $28.48 $26.03 37,308
2016-11-10 $29.72 $29.72 $28.61 $28.86 $26.38 52,862
2016-11-09 $29.59 $30.05 $29.59 $29.80 $27.24 6,378
2016-11-08 $30.02 $30.33 $29.76 $30.14 $27.55 27,845
2016-11-07 $30.00 $30.09 $29.98 $30.07 $27.48 8,780
2016-11-04 $29.09 $29.37 $28.97 $29.04 $26.55 15,912
2016-11-03 $29.51 $29.54 $29.18 $29.19 $26.68 8,305
2016-11-02 $29.85 $29.86 $29.17 $29.39 $26.87 16,522
2016-11-01 $30.42 $30.42 $29.66 $30.00 $27.42 23,254
2016-10-31 $30.40 $30.41 $30.25 $30.37 $27.76 5,981
2016-10-28 $30.56 $30.56 $30.25 $30.32 $27.71 7,748
2016-10-27 $30.73 $30.74 $30.49 $30.53 $27.91 4,971
2016-10-26 $30.57 $30.78 $30.46 $30.57 $27.95 9,359
2016-10-25 $30.98 $31.03 $30.87 $30.94 $28.28 3,910
2016-10-24 $31.00 $31.06 $30.95 $30.95 $28.29 13,422
2016-10-21 $30.60 $30.86 $30.60 $30.84 $28.19 11,806
2016-10-20 $30.60 $30.82 $30.56 $30.80 $28.16 44,025
2016-10-19 $30.69 $30.77 $30.66 $30.73 $28.09 3,873
2016-10-18 $30.60 $30.67 $30.44 $30.60 $27.97 5,298
2016-10-17 $30.03 $30.22 $30.03 $30.03 $27.45 6,269
2016-10-14 $30.30 $30.43 $30.09 $30.16 $27.57 15,297
2016-10-13 $29.81 $30.06 $29.55 $30.06 $27.48 23,861
2016-10-12 $30.27 $30.41 $30.11 $30.15 $27.56 4,623
2016-10-11 $30.62 $30.63 $30.13 $30.22 $27.63 12,050
2016-10-10 $30.46 $30.92 $30.46 $30.91 $28.26 8,937
2016-10-07 $30.53 $30.53 $30.18 $30.27 $27.67 31,986
2016-10-06 $30.29 $30.58 $30.21 $30.53 $27.91 22,206
2016-10-05 $30.11 $30.40 $30.09 $30.28 $27.68 58,774
2016-10-04 $29.97 $30.10 $29.67 $29.86 $27.30 20,252
2016-10-03 $29.79 $29.97 $29.70 $29.97 $27.40 20,432
2016-09-30 $29.53 $29.66 $29.53 $29.59 $27.05 20,047
2016-09-29 $29.85 $29.88 $29.52 $29.62 $27.08 6,082
2016-09-28 $29.71 $29.95 $29.57 $29.95 $27.38 6,429
2016-09-27 $29.49 $29.57 $29.46 $29.54 $27.00 3,024
2016-09-26 $29.51 $29.55 $29.29 $29.36 $26.84 8,246
2016-09-23 $29.90 $29.95 $29.71 $29.73 $27.18 67,254
2016-09-22 $30.03 $30.26 $29.97 $30.15 $27.56 32,114
2016-09-21 $29.45 $29.81 $29.24 $29.81 $27.25 13,014
2016-09-20 $29.08 $29.10 $29.03 $29.07 $26.57 6,333
2016-09-19 $29.14 $29.26 $28.93 $28.97 $26.48 5,433
2016-09-16 $28.92 $28.99 $28.79 $28.88 $26.40 2,775
2016-09-15 $28.77 $29.21 $28.77 $29.21 $26.70 1,003
2016-09-14 $28.70 $28.84 $28.62 $28.62 $26.16 4,884
2016-09-13 $28.92 $29.08 $28.44 $28.67 $26.21 7,476
2016-09-12 $28.62 $29.39 $28.62 $29.37 $26.85 3,462
2016-09-09 $29.51 $29.55 $29.16 $29.20 $26.69 10,422
2016-09-08 $29.89 $30.03 $29.84 $29.89 $27.33 29,985
2016-09-07 $29.96 $29.96 $29.78 $29.86 $27.29 4,429
2016-09-06 $29.43 $29.92 $29.43 $29.87 $27.31 12,836
2016-09-02 $29.04 $29.29 $29.00 $29.25 $26.74 5,368
2016-09-01 $28.60 $28.68 $28.57 $28.65 $26.19 3,250
2016-08-31 $28.66 $28.68 $28.38 $28.54 $26.09 9,713
2016-08-30 $28.73 $28.82 $28.67 $28.67 $26.21 6,834
2016-08-29 $28.43 $28.75 $28.43 $28.65 $26.19 5,012
2016-08-26 $28.68 $28.77 $28.27 $28.49 $26.04 2,847
2016-08-25 $28.48 $28.56 $28.48 $28.52 $26.07 3,009
2016-08-24 $28.68 $28.70 $28.52 $28.58 $26.13 15,018
2016-08-23 $29.07 $29.07 $28.83 $28.83 $26.35 10,292
2016-08-22 $28.80 $28.80 $28.64 $28.64 $26.18 2,260
2016-08-19 $29.06 $29.07 $28.87 $29.03 $26.53 19,244
2016-08-18 $29.05 $29.15 $28.99 $29.15 $26.65 3,750
2016-08-17 $28.82 $29.03 $28.70 $29.03 $26.54 3,809
2016-08-16 $29.00 $29.13 $29.00 $29.13 $26.63 7,556
2016-08-15 $28.78 $29.22 $28.78 $29.17 $26.66 8,337
2016-08-12 $28.51 $28.80 $28.47 $28.77 $26.30 26,641
2016-08-11 $28.18 $28.51 $28.05 $28.51 $26.06 15,382
2016-08-10 $28.12 $28.16 $27.86 $27.88 $25.49 5,430
2016-08-09 $27.94 $28.09 $27.94 $28.00 $25.60 2,240
2016-08-08 $27.82 $27.97 $27.82 $27.94 $25.54 4,031
2016-08-05 $27.62 $27.77 $27.62 $27.77 $25.39 4,251
2016-08-04 $27.26 $27.52 $27.26 $27.45 $25.09 2,614
2016-08-03 $26.80 $27.20 $26.77 $27.20 $24.86 9,061
2016-08-02 $27.14 $27.14 $26.80 $26.98 $24.66 5,544
2016-08-01 $27.16 $27.33 $27.13 $27.13 $24.80 2,827
2016-07-29 $27.23 $27.44 $27.23 $27.27 $24.93 2,646
2016-07-28 $27.38 $27.38 $27.21 $27.26 $24.92 6,226
2016-07-27 $27.54 $27.57 $27.37 $27.53 $25.16 2,301
2016-07-26 $27.40 $27.51 $27.38 $27.48 $25.12 9,855
2016-07-25 $27.56 $27.56 $27.24 $27.33 $24.98 3,900
2016-07-22 $27.39 $27.54 $27.39 $27.54 $25.18 2,838
2016-07-21 $27.56 $27.58 $27.43 $27.43 $25.07 1,876
2016-07-20 $27.28 $27.54 $27.28 $27.41 $25.06 4,014
2016-07-19 $27.26 $27.33 $27.20 $27.27 $24.93 2,197
2016-07-18 $27.11 $27.53 $27.11 $27.53 $25.17 8,520
2016-07-15 $27.32 $27.34 $27.13 $27.26 $24.92 2,820
2016-07-14 $27.40 $27.49 $27.35 $27.45 $25.09 13,553
2016-07-13 $27.13 $27.13 $26.83 $27.03 $24.71 2,593
2016-07-12 $27.17 $27.29 $27.05 $27.15 $24.82 2,288
2016-07-11 $26.47 $26.80 $26.38 $26.75 $24.45 13,168
2016-07-08 $26.10 $26.33 $26.10 $26.28 $24.02 12,047
2016-07-07 $25.99 $26.19 $25.75 $25.75 $23.54 5,747
2016-07-06 $25.42 $25.86 $25.42 $25.86 $23.64 10,243
2016-07-05 $26.05 $26.05 $25.85 $25.93 $23.70 5,793
2016-07-01 $26.29 $26.41 $26.25 $26.41 $24.14 995
2016-06-30 $25.89 $26.12 $25.87 $26.12 $23.88 1,826
2016-06-29 $25.83 $25.90 $25.81 $25.87 $23.65 1,445
2016-06-28 $25.17 $25.27 $25.04 $25.23 $23.06 3,936
2016-06-27 $24.87 $24.87 $24.39 $24.45 $22.35 3,964
2016-06-24 $24.91 $25.23 $24.66 $24.96 $22.82 12,331
2016-06-23 $26.00 $26.15 $25.97 $26.15 $23.90 4,901
2016-06-22 $25.69 $25.69 $25.48 $25.49 $23.30 3,536
2016-06-21 $25.46 $25.70 $25.46 $25.62 $23.42 4,272
2016-06-20 $25.48 $25.65 $25.48 $25.65 $23.44 1,579
2016-06-17 $25.16 $25.16 $25.02 $25.02 $22.87 2,271
2016-06-16 $24.65 $25.00 $24.49 $24.97 $22.83 3,874
2016-06-15 $25.02 $25.16 $24.95 $24.95 $22.81 3,277
2016-06-14 $25.09 $25.09 $24.75 $24.82 $22.69 6,413
2016-06-13 $24.91 $25.22 $24.91 $24.96 $22.82 1,872
2016-06-10 $25.49 $25.49 $25.25 $25.33 $23.16 2,309
2016-06-09 $25.97 $26.07 $25.97 $26.07 $23.83 17,092
2016-06-08 $26.27 $26.40 $26.26 $26.40 $24.13 842
2016-06-07 $26.00 $26.19 $26.00 $26.10 $23.86 4,185
2016-06-06 $25.66 $25.84 $25.66 $25.84 $23.62 2,645
2016-06-03 $25.38 $25.56 $25.38 $25.54 $23.35 1,353
2016-06-02 $25.30 $25.46 $25.30 $25.41 $23.23 5,365
2016-06-01 $25.19 $25.36 $25.19 $25.25 $23.08 12,686
2016-05-31 $25.57 $25.65 $25.35 $25.35 $23.17 1,608
2016-05-27 $25.45 $25.54 $25.44 $25.53 $23.34 6,521
2016-05-26 $25.41 $25.42 $25.35 $25.38 $23.20 5,330
2016-05-25 $25.30 $25.42 $25.11 $25.11 $22.95 2,976
2016-05-24 $24.83 $25.10 $24.83 $25.02 $22.87 4,365
2016-05-23 $24.66 $24.77 $24.57 $24.70 $22.58 11,458
2016-05-20 $25.00 $25.05 $24.90 $24.91 $22.77 12,841
2016-05-19 $24.63 $24.76 $24.63 $24.74 $22.62 3,874
2016-05-18 $25.14 $25.41 $24.99 $24.99 $22.84 7,442
2016-05-17 $25.41 $25.61 $25.35 $25.39 $23.21 36,289
2016-05-16 $25.32 $25.64 $25.32 $25.53 $23.34 7,171
2016-05-13 $25.35 $25.35 $25.05 $25.07 $22.92 6,737
2016-05-12 $25.46 $25.66 $25.43 $25.66 $23.46 1,529
2016-05-11 $25.72 $25.84 $25.63 $25.63 $23.43 2,740
2016-05-10 $25.36 $25.71 $25.36 $25.71 $23.50 48,548
2016-05-09 $25.34 $25.34 $25.01 $25.16 $23.00 8,729
2016-05-06 $25.32 $25.64 $25.32 $25.59 $23.39 13,866
2016-05-05 $25.97 $25.97 $25.47 $25.51 $23.32 9,375
2016-05-04 $25.48 $25.55 $25.46 $25.48 $23.29 2,575
2016-05-03 $25.87 $25.87 $25.55 $25.60 $23.40 10,185
2016-05-02 $26.49 $26.49 $26.20 $26.30 $24.04 4,950
2016-04-29 $26.76 $26.76 $26.53 $26.63 $24.34 4,860
2016-04-28 $26.70 $27.03 $26.61 $26.63 $24.34 10,630
2016-04-27 $26.64 $26.87 $26.44 $26.82 $24.52 8,754
2016-04-26 $26.55 $26.67 $26.41 $26.57 $24.29 5,652
2016-04-25 $26.71 $26.78 $26.33 $26.42 $24.15 4,067
2016-04-22 $26.70 $26.88 $26.64 $26.79 $24.49 6,408
2016-04-21 $26.97 $27.00 $26.80 $26.83 $24.52 8,394
2016-04-20 $26.84 $27.15 $26.82 $27.02 $24.70 4,566
2016-04-19 $26.81 $27.01 $26.79 $26.97 $24.66 8,150
2016-04-18 $26.34 $26.63 $26.34 $26.51 $24.24 7,684
2016-04-15 $26.64 $26.74 $26.57 $26.63 $24.34 11,340
2016-04-14 $26.84 $26.84 $26.60 $26.69 $24.40 48,105
2016-04-13 $26.82 $26.93 $26.78 $26.88 $24.57 4,961
2016-04-12 $25.84 $26.26 $25.84 $26.26 $24.01 6,517
2016-04-11 $25.74 $25.87 $25.68 $25.73 $23.52 4,370
2016-04-08 $25.34 $25.38 $25.29 $25.35 $23.17 7,947
2016-04-07 $24.94 $24.94 $24.75 $24.75 $22.62 1,008
2016-04-06 $24.79 $25.17 $24.79 $25.09 $22.94 26,278
2016-04-05 $24.83 $24.89 $24.81 $24.84 $22.71 3,862
2016-04-04 $25.53 $25.53 $25.11 $25.14 $22.98 7,586
2016-04-01 $25.10 $25.67 $25.10 $25.62 $23.42 3,701
2016-03-31 $25.71 $25.80 $25.53 $25.53 $23.34 4,261
2016-03-30 $25.88 $25.88 $25.58 $25.58 $23.38 2,385
2016-03-29 $24.76 $25.25 $24.76 $25.24 $23.07 3,283
2016-03-28 $25.08 $25.14 $24.95 $24.99 $22.84 3,071
2016-03-24 $24.60 $24.87 $24.60 $24.87 $22.73 7,901
2016-03-23 $25.34 $25.34 $24.92 $25.07 $22.92 2,472
2016-03-22 $25.38 $25.63 $25.38 $25.53 $23.34 2,507
2016-03-21 $25.36 $25.66 $25.36 $25.56 $23.36 24,472
2016-03-18 $25.38 $25.50 $25.35 $25.41 $23.23 2,508
2016-03-17 $24.99 $25.28 $24.93 $25.16 $23.00 7,106
2016-03-16 $23.95 $24.55 $23.95 $24.55 $22.44 4,412
2016-03-15 $24.13 $24.16 $23.89 $23.89 $21.84 1,526
2016-03-14 $24.68 $24.70 $24.62 $24.70 $22.58 1,370
2016-03-11 $24.56 $24.83 $24.56 $24.81 $22.68 2,876
2016-03-10 $24.31 $24.33 $23.86 $24.12 $22.05 9,395
2016-03-09 $24.13 $24.32 $24.13 $24.15 $22.08 2,223
2016-03-08 $24.02 $24.12 $23.97 $24.02 $21.95 2,178
2016-03-07 $24.27 $24.61 $24.27 $24.48 $22.37 9,713
2016-03-04 $24.23 $24.63 $24.22 $24.47 $22.37 9,099
2016-03-03 $23.46 $23.72 $23.42 $23.72 $21.68 5,451
2016-03-02 $23.18 $23.32 $22.97 $23.25 $21.25 4,979
2016-03-01 $23.07 $23.10 $22.99 $23.00 $21.03 8,453
2016-02-29 $22.35 $22.46 $22.19 $22.19 $20.28 2,402
2016-02-26 $22.35 $22.35 $21.94 $21.95 $20.07 1,480
2016-02-25 $21.85 $21.89 $21.68 $21.89 $20.01 4,052
2016-02-24 $21.67 $22.08 $21.51 $22.08 $20.18 6,826
2016-02-23 $22.20 $22.20 $22.06 $22.08 $20.18 3,484
2016-02-22 $22.54 $22.72 $22.45 $22.63 $20.69 5,628
2016-02-19 $21.70 $21.85 $21.70 $21.85 $19.97 836
2016-02-18 $22.13 $22.20 $21.75 $21.75 $19.88 5,529
2016-02-17 $21.78 $22.02 $21.78 $22.01 $20.12 2,420
2016-02-16 $21.23 $21.50 $21.23 $21.44 $19.60 4,858
2016-02-12 $20.58 $20.81 $20.58 $20.81 $19.02 1,710
2016-02-11 $20.26 $20.39 $20.16 $20.31 $18.57 5,884
2016-02-10 $20.72 $21.10 $20.72 $20.76 $18.98 3,146
2016-02-09 $20.60 $20.70 $20.31 $20.39 $18.64 4,653
2016-02-08 $21.22 $21.22 $20.73 $20.90 $19.11 17,215
2016-02-05 $21.89 $21.89 $21.40 $21.41 $19.57 4,087
2016-02-04 $21.87 $22.03 $21.78 $21.88 $20.00 26,964
2016-02-03 $21.08 $21.72 $21.08 $21.64 $19.78 5,348
2016-02-02 $21.76 $21.76 $21.20 $21.22 $19.40 3,882
2016-02-01 $21.91 $22.13 $21.83 $22.09 $20.19 9,795
2016-01-29 $22.04 $22.28 $22.04 $22.28 $20.36 2,139
2016-01-28 $21.82 $21.82 $21.55 $21.55 $19.70 2,947
2016-01-27 $21.60 $21.84 $21.41 $21.49 $19.64 3,499
2016-01-26 $21.29 $21.49 $21.24 $21.40 $19.56 27,515
2016-01-25 $21.57 $21.62 $21.33 $21.33 $19.50 10,214
2016-01-22 $21.74 $21.80 $21.47 $21.68 $19.82 9,860
2016-01-21 $20.66 $21.13 $20.66 $20.97 $19.17 4,159
2016-01-20 $20.70 $20.80 $20.24 $20.80 $19.01 11,361
2016-01-19 $21.53 $21.53 $21.10 $21.33 $19.50 6,971
2016-01-15 $21.12 $21.17 $20.77 $21.03 $19.22 9,016
2016-01-14 $21.55 $22.07 $21.55 $22.06 $20.17 6,229
2016-01-13 $22.21 $22.21 $21.56 $21.57 $19.72 5,921
2016-01-12 $21.88 $21.98 $21.74 $21.97 $20.08 3,538
2016-01-11 $22.29 $22.29 $21.62 $21.77 $19.90 8,452
2016-01-08 $22.61 $22.61 $22.14 $22.14 $20.24 14,589
2016-01-07 $22.46 $22.70 $22.20 $22.26 $20.35 7,148
2016-01-06 $23.13 $23.38 $23.13 $23.24 $21.24 4,158
2016-01-05 $23.61 $23.69 $23.52 $23.55 $21.53 6,401
2016-01-04 $23.56 $23.56 $23.37 $23.41 $21.40 19,386
2015-12-31 $24.34 $24.46 $24.21 $24.34 $22.25 15,207
2015-12-30 $24.46 $24.58 $24.30 $24.37 $22.28 18,419
2015-12-29 $24.71 $24.84 $24.63 $24.76 $22.63 29,710
2015-12-28 $24.60 $24.67 $24.42 $24.57 $22.46 13,527
2015-12-24 $25.09 $25.10 $24.86 $24.94 $22.80 15,709
2015-12-23 $25.24 $25.48 $25.13 $25.48 $22.85 38,175
2015-12-22 $24.83 $24.99 $24.80 $24.96 $22.38 5,480
2015-12-21 $24.91 $24.91 $24.62 $24.77 $22.21 6,296
2015-12-18 $24.98 $24.99 $24.78 $24.80 $22.24 1,916
2015-12-17 $25.57 $25.57 $25.13 $25.13 $22.54 12,769
2015-12-16 $25.24 $25.50 $25.10 $25.49 $22.86 4,316
2015-12-15 $24.98 $25.21 $24.95 $25.03 $22.45 8,842
2015-12-14 $24.57 $24.66 $24.35 $24.63 $22.09 29,989
2015-12-11 $25.04 $25.04 $24.49 $24.49 $21.96 3,259
2015-12-10 $25.36 $25.41 $25.22 $25.22 $22.62 4,583
2015-12-09 $25.50 $25.69 $25.29 $25.39 $22.77 5,044
2015-12-08 $25.25 $25.43 $25.20 $25.42 $22.80 9,163
2015-12-07 $25.88 $25.88 $25.63 $25.67 $23.02 4,827
2015-12-04 $25.78 $26.11 $25.75 $26.00 $23.32 19,912
2015-12-03 $26.24 $26.24 $25.88 $25.91 $23.23 40,494
2015-12-02 $26.12 $26.12 $25.94 $26.00 $23.32 8,995
2015-12-01 $26.05 $26.16 $26.03 $26.07 $23.38 5,102
2015-11-30 $25.83 $26.00 $25.83 $26.00 $23.32 6,204
2015-11-27 $26.00 $26.00 $25.88 $25.95 $23.27 1,090
2015-11-25 $26.34 $26.37 $26.33 $26.35 $23.63 6,567
2015-11-24 $26.39 $26.51 $26.27 $26.50 $23.76 6,801
2015-11-23 $26.54 $26.71 $26.54 $26.59 $23.84 4,813
2015-11-20 $26.50 $26.73 $26.50 $26.66 $23.91 3,777
2015-11-19 $26.16 $26.38 $26.16 $26.38 $23.66 3,431
2015-11-18 $25.77 $26.08 $25.70 $25.99 $23.31 33,108
2015-11-17 $25.86 $25.89 $25.68 $25.75 $23.09 2,996
2015-11-16 $25.24 $25.82 $25.24 $25.81 $23.15 8,388
2015-11-13 $25.59 $25.59 $25.17 $25.18 $22.58 5,726
2015-11-12 $25.83 $26.13 $25.72 $25.72 $23.06 20,495
2015-11-11 $26.15 $26.15 $25.81 $25.89 $23.22 4,864
2015-11-10 $25.73 $25.96 $25.66 $25.96 $23.28 2,192
2015-11-09 $26.34 $26.34 $25.90 $25.96 $23.28 4,616
2015-11-06 $26.53 $26.67 $26.33 $26.55 $23.81 6,502
2015-11-05 $26.90 $26.95 $26.77 $26.88 $24.10 2,905
2015-11-04 $27.23 $27.25 $26.88 $26.90 $24.12 5,136
2015-11-03 $26.50 $27.05 $26.50 $26.98 $24.20 7,358
2015-11-02 $26.08 $26.50 $26.00 $26.50 $23.76 4,605
2015-10-30 $26.08 $26.21 $26.01 $26.17 $23.47 9,726
2015-10-29 $25.94 $25.96 $25.76 $25.88 $23.20 2,329
2015-10-28 $26.04 $26.26 $25.92 $26.12 $23.42 6,695
2015-10-27 $26.00 $26.10 $25.88 $25.97 $23.29 8,527
2015-10-26 $26.20 $26.20 $26.02 $26.10 $23.41 6,094
2015-10-23 $26.13 $26.17 $26.08 $26.15 $23.45 2,723
2015-10-22 $25.54 $25.74 $25.54 $25.70 $23.05 3,935
2015-10-21 $25.36 $25.49 $25.27 $25.28 $22.67 6,109
2015-10-20 $25.79 $25.84 $25.68 $25.84 $23.17 2,700
2015-10-19 $25.72 $25.94 $25.71 $25.94 $23.26 2,884
2015-10-16 $25.84 $25.92 $25.82 $25.88 $23.21 7,736
2015-10-15 $25.52 $26.02 $25.51 $25.87 $23.20 6,408
2015-10-14 $25.37 $25.37 $25.16 $25.21 $22.61 5,721
2015-10-13 $25.46 $25.49 $25.19 $25.20 $22.60 7,272
2015-10-12 $26.00 $26.00 $25.71 $25.73 $23.08 3,901
2015-10-09 $25.95 $26.09 $25.82 $25.85 $23.18 4,017
2015-10-08 $25.41 $25.62 $25.38 $25.62 $22.98 2,629
2015-10-07 $25.80 $25.80 $25.54 $25.63 $22.98 2,132
2015-10-06 $24.85 $25.00 $24.85 $24.97 $22.39 13,938
2015-10-05 $24.68 $24.99 $24.68 $24.90 $22.33 4,811
2015-10-02 $23.41 $24.42 $23.41 $24.37 $21.85 1,604
2015-10-01 $23.62 $23.64 $23.39 $23.61 $21.17 3,766
2015-09-30 $23.51 $23.69 $23.47 $23.61 $21.17 7,575
2015-09-29 $22.83 $23.07 $22.83 $23.04 $20.66 13,718
2015-09-28 $23.30 $23.30 $22.90 $22.93 $20.56 4,899
2015-09-25 $23.71 $23.71 $23.49 $23.60 $21.16 1,794
2015-09-24 $22.99 $23.39 $22.89 $23.39 $20.98 4,377
2015-09-23 $23.70 $23.70 $23.21 $23.31 $20.90 7,728
2015-09-22 $23.73 $23.88 $23.59 $23.76 $21.31 2,824
2015-09-21 $24.45 $24.45 $24.17 $24.22 $21.72 19,340
2015-09-18 $24.56 $24.65 $24.18 $24.20 $21.70 4,013
2015-09-17 $24.65 $24.93 $24.65 $24.91 $22.34 3,379
2015-09-16 $24.64 $25.09 $24.64 $25.09 $22.50 4,071
2015-09-15 $24.00 $24.28 $24.00 $24.25 $21.75 4,945
2015-09-14 $24.10 $24.12 $23.92 $24.10 $21.61 3,414
2015-09-11 $24.00 $24.05 $23.85 $24.05 $21.57 5,333
2015-09-10 $24.05 $24.30 $24.05 $24.24 $21.74 3,390
2015-09-09 $24.64 $24.71 $24.22 $24.22 $21.72 2,904
2015-09-08 $24.28 $24.46 $24.11 $24.25 $21.75 5,190
2015-09-04 $23.93 $24.14 $23.49 $23.68 $21.24 8,831
2015-09-03 $24.20 $24.66 $24.20 $24.46 $21.93 6,628
2015-09-02 $24.17 $24.23 $23.82 $24.23 $21.73 14,320
2015-09-01 $24.12 $24.29 $23.83 $23.97 $21.50 14,325
2015-08-31 $24.79 $25.07 $24.55 $24.95 $22.38 23,744
2015-08-28 $24.95 $25.31 $24.95 $25.26 $22.65 4,148
2015-08-27 $24.71 $25.45 $24.69 $25.32 $22.71 16,767
2015-08-26 $23.80 $24.20 $23.47 $24.14 $21.65 34,897
2015-08-25 $24.43 $24.45 $23.68 $23.68 $21.24 28,870
2015-08-24 $23.59 $23.75 $19.08 $23.19 $20.80 25,820
2015-08-21 $24.98 $25.19 $24.64 $24.64 $22.10 12,272
2015-08-20 $25.54 $25.56 $25.20 $25.30 $22.69 4,235
2015-08-19 $26.16 $26.16 $25.60 $25.81 $23.15 40,674
2015-08-18 $26.27 $26.43 $26.20 $26.38 $23.65 5,185
2015-08-17 $26.41 $26.60 $26.41 $26.54 $23.80 9,103
2015-08-14 $26.64 $26.72 $26.64 $26.71 $23.95 2,373
2015-08-13 $26.64 $26.67 $26.52 $26.52 $23.78 7,412
2015-08-12 $26.76 $26.77 $26.42 $26.74 $23.98 33,673
2015-08-11 $27.31 $27.31 $26.87 $27.01 $24.22 26,829
2015-08-10 $27.34 $27.82 $27.25 $27.77 $24.90 5,658
2015-08-07 $27.36 $27.36 $27.22 $27.24 $24.43 3,118
2015-08-06 $27.32 $27.37 $27.25 $27.32 $24.50 2,735
2015-08-05 $27.67 $27.75 $27.50 $27.50 $24.66 3,192
2015-08-04 $27.30 $27.40 $27.28 $27.34 $24.52 10,781
2015-08-03 $27.44 $27.44 $27.07 $27.13 $24.33 5,558
2015-07-31 $27.75 $27.83 $27.54 $27.54 $24.70 5,542
2015-07-30 $27.76 $27.76 $27.55 $27.61 $24.76 15,048
2015-07-29 $27.50 $27.86 $27.49 $27.80 $24.93 8,127

INVESCO BRIC ETF (EEB) News Headlines

Recent INVESCO BRIC ETF (EEB) News
Similar Companies to INVESCO BRIC ETF (EEB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.