WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF) Exchange: NASDAQ
Data as of Oct. 8, 2025
$16.34 ($0.13) 0.80%
WISDOMTREE MIDDLE EAST DIVIDEND FUND NA - Daily Information
Click for more stock information on WISDOMTREE MIDDLE EAST DIVIDEND FUND NA.Daily Information | Data |
---|---|
Date | Oct. 8, 2025 |
Open | $16.36 |
Previous Close | $16.34 |
High | $16.50 |
Low | $16.16 |
Adjusted Open | $16.36 |
Previous Adjusted Close | $16.34 |
Adjusted High | $16.50 |
Adjusted Low | $16.16 |
About WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is a fundamentally weighted index that is comprised of companies in the Middle East region that pay regular cash dividends on shares of common stock. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation within Bahrain, Egypt, Jordan, Kuwait, Morocco, Oman, Qatar, Saudi Arabia, or the United Arab Emirates; (ii) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (iii) market capitalization of at least $200 million; (iv) average daily dollar trading volume of at least $200,000 for each of the preceding six months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Eligible companies are ranked by market capitalization and the 30 largest companies by market capitalization incorporated in Saudi Arabia and the 100 largest companies by market capitalization incorporated in one of the other countries listed in (i) above are selected for inclusion in the Index.Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any one country in the Index is capped at 25% and any security in the Index is capped at 10%. In response to market conditions, security and/or country weights may fluctuate above the specified cap between annual Index screening dates.WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2019, companies in the financial sector comprised a significant portion of the Index.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF)
Historical Stock Data for WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-05-27 | $16.36 | $16.50 | $16.16 | $16.34 | $16.34 | 3,032 |
2020-05-26 | $16.21 | $16.21 | $16.12 | $16.21 | $16.21 | 335 |
2020-05-22 | $15.88 | $16.18 | $15.88 | $16.18 | $16.18 | 1,028 |
2020-05-21 | $15.73 | $16.40 | $15.73 | $16.18 | $16.18 | 3,113 |
2020-05-20 | $16.15 | $16.15 | $15.98 | $15.98 | $15.98 | 938 |
2020-05-19 | $16.14 | $16.16 | $16.10 | $16.10 | $16.10 | 686 |
2020-05-18 | $15.95 | $16.40 | $15.95 | $16.10 | $16.10 | 2,798 |
2020-05-15 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 179 |
2020-05-14 | $16.02 | $16.02 | $15.79 | $15.79 | $15.79 | 278 |
2020-05-13 | $15.73 | $15.92 | $15.22 | $15.61 | $15.61 | 3,987 |
2020-05-12 | $15.71 | $15.71 | $15.62 | $15.62 | $15.62 | 638 |
2020-05-11 | $15.68 | $15.68 | $15.60 | $15.60 | $15.60 | 1,453 |
2020-05-08 | $15.78 | $15.87 | $15.75 | $15.75 | $15.75 | 4,451 |
2020-05-07 | $15.71 | $15.84 | $15.66 | $15.84 | $15.84 | 769 |
2020-05-06 | $15.96 | $15.96 | $15.63 | $15.66 | $15.66 | 977 |
2020-05-05 | $15.63 | $16.32 | $15.63 | $15.91 | $15.91 | 2,871 |
2020-05-04 | $16.19 | $16.19 | $15.87 | $15.87 | $15.87 | 877 |
2020-05-01 | $17.00 | $17.00 | $15.64 | $15.94 | $15.94 | 2,650 |
2020-04-30 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 532 |
2020-04-29 | $15.51 | $15.92 | $15.51 | $15.92 | $15.92 | 4,740 |
2020-04-28 | $15.80 | $15.80 | $15.60 | $15.60 | $15.60 | 3,642 |
2020-04-27 | $15.56 | $15.80 | $15.56 | $15.68 | $15.68 | 11,746 |
2020-04-24 | $15.32 | $15.49 | $15.19 | $15.49 | $15.49 | 14,664 |
2020-04-23 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 214 |
2020-04-22 | $15.26 | $15.46 | $15.15 | $15.46 | $15.46 | 3,426 |
2020-04-21 | $15.28 | $15.55 | $14.94 | $15.03 | $15.03 | 4,899 |
2020-04-20 | $15.29 | $15.29 | $14.77 | $14.99 | $14.99 | 4,024 |
2020-04-17 | $15.50 | $15.65 | $15.29 | $15.45 | $15.45 | 2,036 |
2020-04-16 | $15.28 | $15.39 | $15.28 | $15.39 | $15.39 | 902 |
2020-04-15 | $15.76 | $15.97 | $15.25 | $15.52 | $15.52 | 6,049 |
2020-04-14 | $15.76 | $15.99 | $15.76 | $15.99 | $15.99 | 13,425 |
2020-04-13 | $16.18 | $16.19 | $15.81 | $15.81 | $15.81 | 10,570 |
2020-04-09 | $15.76 | $16.20 | $15.76 | $15.98 | $15.98 | 3,488 |
2020-04-08 | $15.62 | $16.00 | $15.62 | $15.82 | $15.82 | 7,246 |
2020-04-07 | $15.52 | $15.65 | $15.40 | $15.56 | $15.56 | 5,349 |
2020-04-06 | $15.38 | $15.40 | $15.00 | $15.39 | $15.39 | 9,595 |
2020-04-03 | $15.14 | $15.15 | $14.70 | $14.91 | $14.91 | 1,573 |
2020-04-02 | $15.36 | $15.39 | $14.90 | $15.19 | $15.19 | 1,695 |
2020-04-01 | $15.11 | $15.21 | $14.73 | $15.01 | $15.01 | 3,822 |
2020-03-31 | $15.39 | $15.39 | $15.30 | $15.30 | $15.30 | 1,026 |
2020-03-30 | $14.99 | $15.39 | $14.43 | $14.71 | $14.71 | 4,667 |
2020-03-27 | $15.20 | $15.20 | $14.60 | $14.79 | $14.79 | 2,836 |
2020-03-26 | $15.35 | $15.50 | $15.26 | $15.50 | $15.50 | 2,294 |
2020-03-25 | $14.87 | $15.20 | $14.87 | $15.20 | $15.20 | 4,001 |
2020-03-24 | $15.17 | $15.17 | $14.48 | $14.48 | $14.48 | 1,017 |
2020-03-23 | $14.35 | $14.55 | $14.29 | $14.36 | $14.27 | 3,250 |
2020-03-20 | $15.18 | $15.18 | $14.68 | $14.68 | $14.59 | 2,432 |
2020-03-19 | $14.79 | $15.30 | $14.79 | $15.08 | $14.98 | 3,150 |
2020-03-18 | $14.50 | $14.50 | $13.96 | $13.96 | $13.87 | 2,576 |
2020-03-17 | $14.43 | $15.25 | $14.43 | $14.94 | $14.85 | 4,351 |
2020-03-16 | $13.11 | $14.82 | $13.11 | $14.80 | $14.71 | 2,048 |
2020-03-13 | $14.79 | $15.17 | $14.33 | $14.64 | $14.54 | 8,881 |
2020-03-12 | $14.79 | $15.08 | $12.84 | $13.00 | $12.92 | 29,383 |
2020-03-11 | $16.18 | $16.18 | $15.72 | $15.72 | $15.62 | 2,895 |
2020-03-10 | $16.01 | $16.53 | $15.76 | $15.99 | $15.88 | 103,892 |
2020-03-09 | $15.45 | $15.77 | $14.85 | $14.93 | $14.84 | 7,432 |
2020-03-06 | $17.61 | $17.95 | $17.50 | $17.76 | $17.65 | 5,615 |
2020-03-05 | $18.29 | $18.42 | $17.79 | $18.01 | $17.89 | 10,361 |
2020-03-04 | $18.00 | $18.45 | $18.00 | $18.11 | $17.99 | 5,821 |
2020-03-03 | $18.06 | $18.44 | $18.06 | $18.14 | $18.02 | 3,409 |
2020-03-02 | $18.36 | $18.36 | $17.82 | $18.26 | $18.15 | 6,002 |
2020-02-28 | $18.02 | $18.10 | $17.67 | $17.98 | $17.86 | 7,470 |
2020-02-27 | $18.64 | $18.70 | $18.20 | $18.38 | $18.26 | 20,007 |
2020-02-26 | $18.75 | $19.05 | $18.64 | $18.83 | $18.71 | 8,348 |
2020-02-25 | $18.88 | $18.96 | $18.64 | $18.76 | $18.64 | 3,696 |
2020-02-24 | $19.11 | $19.11 | $18.68 | $18.72 | $18.60 | 5,734 |
2020-02-21 | $19.29 | $19.38 | $19.11 | $19.21 | $19.08 | 4,457 |
2020-02-20 | $19.20 | $19.37 | $19.18 | $19.28 | $19.16 | 7,003 |
2020-02-19 | $19.23 | $19.33 | $19.15 | $19.16 | $19.04 | 4,756 |
2020-02-18 | $19.37 | $19.39 | $19.20 | $19.26 | $19.13 | 1,967 |
2020-02-14 | $19.46 | $19.46 | $19.37 | $19.37 | $19.25 | 1,009 |
2020-02-13 | $19.21 | $19.49 | $19.21 | $19.23 | $19.11 | 5,543 |
2020-02-12 | $19.37 | $19.64 | $19.35 | $19.48 | $19.36 | 3,098 |
2020-02-11 | $19.59 | $19.80 | $19.50 | $19.50 | $19.38 | 3,573 |
2020-02-10 | $19.67 | $19.82 | $19.53 | $19.71 | $19.58 | 1,523 |
2020-02-07 | $19.40 | $19.90 | $19.40 | $19.60 | $19.48 | 4,246 |
2020-02-06 | $19.55 | $19.95 | $19.40 | $19.40 | $19.28 | 1,868 |
2020-02-05 | $20.00 | $20.00 | $19.65 | $19.65 | $19.52 | 2,437 |
2020-02-04 | $19.84 | $20.15 | $19.81 | $19.98 | $19.85 | 2,243 |
2020-02-03 | $20.20 | $20.20 | $19.75 | $19.98 | $19.85 | 3,438 |
2020-01-31 | $20.07 | $20.12 | $19.77 | $19.87 | $19.74 | 5,109 |
2020-01-30 | $20.19 | $20.22 | $20.08 | $20.08 | $19.95 | 1,442 |
2020-01-29 | $19.93 | $19.98 | $19.84 | $19.95 | $19.82 | 10,420 |
2020-01-28 | $19.95 | $20.21 | $19.95 | $20.08 | $19.95 | 1,350 |
2020-01-27 | $20.20 | $20.20 | $20.07 | $20.08 | $19.95 | 2,158 |
2020-01-24 | $20.24 | $20.36 | $20.09 | $20.32 | $20.18 | 2,278 |
2020-01-23 | $20.50 | $20.50 | $20.29 | $20.37 | $20.24 | 3,745 |
2020-01-22 | $20.31 | $20.56 | $20.31 | $20.42 | $20.29 | 1,464 |
2020-01-21 | $20.48 | $20.48 | $20.35 | $20.39 | $20.26 | 1,143 |
2020-01-17 | $20.56 | $20.56 | $20.42 | $20.48 | $20.35 | 4,463 |
2020-01-16 | $20.50 | $20.74 | $20.50 | $20.60 | $20.47 | 6,928 |
2020-01-15 | $20.49 | $20.49 | $20.36 | $20.41 | $20.27 | 1,056 |
2020-01-14 | $20.20 | $20.40 | $20.20 | $20.33 | $20.20 | 2,162 |
2020-01-13 | $19.99 | $20.27 | $19.99 | $20.27 | $20.14 | 2,500 |
2020-01-10 | $20.04 | $20.05 | $20.00 | $20.00 | $19.87 | 1,302 |
2020-01-09 | $20.01 | $20.02 | $20.01 | $20.02 | $19.89 | 1,236 |
2020-01-08 | $19.98 | $20.04 | $19.74 | $19.94 | $19.81 | 4,214 |
2020-01-07 | $19.73 | $20.10 | $19.70 | $19.94 | $19.81 | 7,255 |
2020-01-06 | $19.92 | $19.95 | $19.66 | $19.95 | $19.82 | 4,840 |
2020-01-03 | $20.07 | $20.26 | $20.00 | $20.19 | $20.06 | 8,789 |
2020-01-02 | $20.03 | $20.38 | $20.03 | $20.24 | $20.11 | 3,969 |
2019-12-31 | $20.00 | $20.29 | $20.00 | $20.07 | $19.94 | 11,809 |
2019-12-30 | $20.06 | $20.28 | $20.05 | $20.22 | $20.09 | 5,556 |
2019-12-27 | $20.39 | $20.39 | $20.15 | $20.22 | $20.09 | 2,926 |
2019-12-26 | $19.96 | $20.42 | $19.96 | $20.33 | $20.19 | 5,008 |
2019-12-24 | $20.32 | $20.45 | $20.13 | $20.44 | $20.30 | 21,102 |
2019-12-23 | $20.23 | $20.37 | $20.23 | $20.30 | $20.17 | 4,291 |
2019-12-20 | $20.20 | $20.29 | $20.17 | $20.29 | $20.13 | 2,086 |
2019-12-19 | $20.23 | $20.23 | $20.06 | $20.19 | $20.03 | 7,371 |
2019-12-18 | $19.99 | $20.25 | $19.89 | $19.90 | $19.74 | 29,502 |
2019-12-17 | $19.88 | $19.91 | $19.86 | $19.88 | $19.72 | 1,840 |
2019-12-16 | $19.93 | $20.00 | $19.70 | $19.82 | $19.67 | 3,260 |
2019-12-13 | $19.90 | $19.90 | $19.63 | $19.79 | $19.63 | 2,242 |
2019-12-12 | $19.65 | $19.90 | $19.60 | $19.90 | $19.75 | 2,894 |
2019-12-11 | $19.93 | $19.93 | $19.65 | $19.65 | $19.50 | 4,415 |
2019-12-10 | $19.90 | $19.90 | $19.64 | $19.72 | $19.57 | 1,990 |
2019-12-09 | $19.82 | $19.82 | $19.68 | $19.79 | $19.64 | 4,653 |
2019-12-06 | $19.56 | $19.73 | $19.56 | $19.69 | $19.53 | 690 |
2019-12-05 | $19.59 | $19.59 | $19.37 | $19.59 | $19.44 | 3,175 |
2019-12-04 | $19.52 | $19.52 | $19.43 | $19.44 | $19.29 | 1,990 |
2019-12-03 | $19.44 | $19.50 | $19.32 | $19.32 | $19.17 | 821 |
2019-12-02 | $19.37 | $19.37 | $19.26 | $19.26 | $19.11 | 5,133 |
2019-11-29 | $19.33 | $19.38 | $19.33 | $19.35 | $19.20 | 813 |
2019-11-27 | $19.31 | $19.35 | $19.19 | $19.35 | $19.20 | 2,684 |
2019-11-26 | $19.45 | $19.45 | $19.26 | $19.34 | $19.19 | 9,463 |
2019-11-25 | $19.69 | $19.74 | $19.48 | $19.50 | $19.35 | 5,216 |
2019-11-22 | $19.56 | $19.75 | $19.46 | $19.60 | $19.45 | 3,467 |
2019-11-21 | $19.52 | $19.71 | $19.47 | $19.55 | $19.40 | 7,121 |
2019-11-20 | $19.50 | $19.68 | $19.45 | $19.53 | $19.38 | 4,004 |
2019-11-19 | $19.43 | $19.58 | $19.43 | $19.49 | $19.34 | 1,631 |
2019-11-18 | $19.33 | $19.54 | $19.33 | $19.47 | $19.32 | 2,568 |
2019-11-15 | $19.41 | $19.69 | $19.34 | $19.69 | $19.54 | 5,053 |
2019-11-14 | $19.46 | $19.48 | $19.32 | $19.36 | $19.21 | 2,488 |
2019-11-13 | $19.41 | $19.43 | $19.33 | $19.33 | $19.18 | 41,394 |
2019-11-12 | $19.47 | $19.47 | $19.47 | $19.47 | $19.32 | 239 |
2019-11-11 | $19.41 | $19.49 | $19.41 | $19.47 | $19.32 | 2,348 |
2019-11-08 | $19.32 | $19.40 | $19.29 | $19.40 | $19.25 | 4,931 |
2019-11-07 | $19.30 | $19.46 | $19.20 | $19.45 | $19.30 | 5,636 |
2019-11-06 | $19.53 | $19.53 | $19.30 | $19.30 | $19.15 | 3,506 |
2019-11-05 | $19.58 | $19.60 | $19.42 | $19.42 | $19.27 | 10,382 |
2019-11-04 | $19.25 | $19.56 | $19.13 | $19.32 | $19.17 | 9,563 |
2019-11-01 | $19.46 | $19.46 | $19.38 | $19.38 | $19.23 | 2,162 |
2019-10-31 | $19.52 | $19.56 | $19.37 | $19.54 | $19.39 | 1,205 |
2019-10-30 | $19.38 | $19.47 | $19.38 | $19.47 | $19.33 | 1,296 |
2019-10-29 | $19.43 | $19.47 | $19.37 | $19.38 | $19.23 | 3,476 |
2019-10-28 | $19.37 | $19.71 | $19.37 | $19.71 | $19.56 | 1,278 |
2019-10-25 | $19.55 | $19.84 | $19.46 | $19.56 | $19.41 | 2,767 |
2019-10-24 | $19.61 | $19.61 | $19.43 | $19.44 | $19.29 | 1,633 |
2019-10-23 | $19.41 | $19.50 | $19.41 | $19.50 | $19.35 | 423 |
2019-10-22 | $19.45 | $19.50 | $19.45 | $19.50 | $19.35 | 735 |
2019-10-21 | $19.25 | $19.35 | $19.20 | $19.29 | $19.14 | 1,392 |
2019-10-18 | $19.39 | $19.39 | $19.27 | $19.29 | $19.14 | 1,295 |
2019-10-17 | $19.28 | $19.36 | $19.24 | $19.32 | $19.17 | 15,143 |
2019-10-16 | $19.30 | $19.54 | $19.18 | $19.54 | $19.39 | 793 |
2019-10-15 | $19.52 | $19.52 | $19.23 | $19.36 | $19.21 | 1,901 |
2019-10-14 | $19.26 | $19.38 | $19.20 | $19.38 | $19.23 | 1,782 |
2019-10-11 | $19.60 | $19.60 | $19.44 | $19.44 | $19.29 | 2,071 |
2019-10-10 | $19.27 | $19.27 | $19.27 | $19.27 | $19.12 | 231 |
2019-10-09 | $19.17 | $19.18 | $19.17 | $19.18 | $19.03 | 620 |
2019-10-08 | $19.17 | $19.63 | $19.14 | $19.19 | $19.04 | 9,631 |
2019-10-07 | $19.65 | $19.65 | $19.65 | $19.65 | $19.50 | 332 |
2019-10-04 | $19.52 | $19.52 | $19.36 | $19.50 | $19.35 | 347 |
2019-10-03 | $19.27 | $19.35 | $19.21 | $19.34 | $19.19 | 5,481 |
2019-10-02 | $19.47 | $19.47 | $19.19 | $19.29 | $19.14 | 2,443 |
2019-10-01 | $19.52 | $19.52 | $19.43 | $19.52 | $19.37 | 2,863 |
2019-09-30 | $19.88 | $19.88 | $19.53 | $19.62 | $19.47 | 4,171 |
2019-09-27 | $19.71 | $19.71 | $19.33 | $19.36 | $19.21 | 2,943 |
2019-09-26 | $19.57 | $19.63 | $19.50 | $19.50 | $19.35 | 3,475 |
2019-09-25 | $19.72 | $19.78 | $19.66 | $19.77 | $19.62 | 4,292 |
2019-09-24 | $19.65 | $19.65 | $19.48 | $19.57 | $19.42 | 1,417 |
2019-09-23 | $19.77 | $19.98 | $19.77 | $19.98 | $19.73 | 1,061 |
2019-09-20 | $19.75 | $20.03 | $19.75 | $20.03 | $19.78 | 1,264 |
2019-09-19 | $19.57 | $19.89 | $19.57 | $19.88 | $19.64 | 7,557 |
2019-09-18 | $19.58 | $19.58 | $19.58 | $19.58 | $19.34 | 824 |
2019-09-17 | $19.80 | $20.15 | $19.64 | $19.64 | $19.40 | 176,751 |
2019-09-16 | $20.02 | $20.02 | $20.02 | $20.02 | $19.77 | 521 |
2019-09-13 | $19.97 | $20.07 | $19.97 | $19.98 | $19.73 | 2,507 |
2019-09-12 | $19.97 | $20.07 | $19.97 | $20.00 | $19.76 | 871 |
2019-09-11 | $20.33 | $20.42 | $20.03 | $20.05 | $19.80 | 9,193 |
2019-09-10 | $20.17 | $20.33 | $20.11 | $20.33 | $20.08 | 12,224 |
2019-09-09 | $20.18 | $20.18 | $20.08 | $20.17 | $19.92 | 6,214 |
2019-09-06 | $20.27 | $20.31 | $20.26 | $20.26 | $20.01 | 4,395 |
2019-09-05 | $20.25 | $20.52 | $20.18 | $20.52 | $20.26 | 5,880 |
2019-09-04 | $20.17 | $20.56 | $20.17 | $20.34 | $20.08 | 8,630 |
2019-09-03 | $20.19 | $20.19 | $20.10 | $20.18 | $19.93 | 12,645 |
2019-08-30 | $20.20 | $20.29 | $20.20 | $20.22 | $19.97 | 3,930 |
2019-08-29 | $20.20 | $20.34 | $20.20 | $20.20 | $19.95 | 1,547 |
2019-08-28 | $20.01 | $20.25 | $20.01 | $20.09 | $19.84 | 2,860 |
2019-08-27 | $20.30 | $20.30 | $20.16 | $20.18 | $19.92 | 2,039 |
2019-08-26 | $20.00 | $20.08 | $19.65 | $20.05 | $19.80 | 42,726 |
2019-08-23 | $20.26 | $20.39 | $20.00 | $20.01 | $19.76 | 7,671 |
2019-08-22 | $20.38 | $20.40 | $20.21 | $20.29 | $20.04 | 3,014 |
2019-08-21 | $20.18 | $20.28 | $20.18 | $20.24 | $19.99 | 1,339 |
2019-08-20 | $20.36 | $20.37 | $20.24 | $20.29 | $20.04 | 2,743 |
2019-08-19 | $20.33 | $20.55 | $20.33 | $20.55 | $20.29 | 973 |
2019-08-16 | $20.11 | $20.36 | $20.11 | $20.26 | $20.01 | 4,343 |
2019-08-15 | $20.30 | $20.31 | $20.04 | $20.25 | $20.00 | 1,440 |
2019-08-14 | $20.23 | $20.27 | $20.06 | $20.11 | $19.86 | 2,373 |
2019-08-13 | $20.39 | $20.40 | $20.29 | $20.40 | $20.15 | 1,263 |
2019-08-12 | $20.35 | $20.35 | $20.33 | $20.33 | $20.08 | 960 |
2019-08-09 | $20.47 | $20.54 | $20.43 | $20.53 | $20.27 | 4,613 |
2019-08-08 | $20.48 | $20.60 | $20.27 | $20.51 | $20.25 | 2,464 |
2019-08-07 | $20.31 | $20.57 | $20.28 | $20.57 | $20.31 | 2,963 |
2019-08-06 | $20.09 | $20.31 | $20.09 | $20.15 | $19.90 | 5,947 |
2019-08-05 | $20.15 | $20.15 | $20.12 | $20.12 | $19.87 | 1,266 |
2019-08-02 | $20.53 | $20.64 | $20.25 | $20.58 | $20.32 | 4,556 |
2019-08-01 | $20.87 | $20.88 | $20.41 | $20.49 | $20.24 | 2,163 |
2019-07-31 | $20.99 | $20.99 | $20.79 | $20.79 | $20.53 | 1,148 |
2019-07-30 | $21.14 | $21.14 | $20.94 | $20.95 | $20.69 | 1,371 |
2019-07-29 | $20.87 | $21.06 | $20.83 | $21.06 | $20.79 | 25,049 |
2019-07-26 | $20.67 | $21.05 | $20.67 | $21.03 | $20.77 | 4,580 |
2019-07-25 | $21.10 | $21.10 | $20.95 | $20.95 | $20.69 | 2,087 |
2019-07-24 | $20.78 | $21.08 | $20.78 | $21.02 | $20.76 | 2,682 |
2019-07-23 | $20.94 | $21.03 | $20.88 | $20.88 | $20.62 | 1,668 |
2019-07-22 | $20.98 | $21.00 | $20.75 | $20.90 | $20.64 | 4,903 |
2019-07-19 | $20.87 | $21.05 | $20.87 | $21.04 | $20.78 | 3,626 |
2019-07-18 | $20.95 | $21.09 | $20.95 | $21.09 | $20.83 | 4,356 |
2019-07-17 | $20.86 | $20.91 | $20.79 | $20.83 | $20.57 | 2,483 |
2019-07-16 | $20.92 | $20.99 | $20.75 | $20.86 | $20.60 | 22,635 |
2019-07-15 | $21.09 | $21.10 | $20.90 | $20.90 | $20.64 | 13,270 |
2019-07-12 | $20.96 | $21.10 | $20.62 | $20.99 | $20.73 | 10,255 |
2019-07-11 | $21.13 | $21.13 | $20.79 | $21.12 | $20.86 | 6,395 |
2019-07-10 | $20.77 | $20.96 | $20.61 | $20.90 | $20.64 | 17,441 |
2019-07-09 | $20.51 | $20.93 | $20.51 | $20.68 | $20.42 | 17,926 |
2019-07-08 | $20.58 | $20.95 | $20.54 | $20.69 | $20.43 | 35,114 |
2019-07-05 | $20.47 | $20.94 | $20.47 | $20.62 | $20.37 | 8,188 |
2019-07-03 | $20.90 | $20.90 | $20.49 | $20.49 | $20.23 | 1,727 |
2019-07-02 | $20.98 | $21.14 | $20.35 | $20.35 | $20.10 | 47,989 |
2019-07-01 | $20.71 | $20.75 | $20.29 | $20.53 | $20.27 | 15,389 |
2019-06-28 | $20.56 | $20.74 | $20.28 | $20.42 | $20.17 | 6,384 |
2019-06-27 | $20.36 | $20.42 | $20.22 | $20.32 | $20.07 | 6,136 |
2019-06-26 | $20.20 | $20.68 | $20.05 | $20.60 | $20.35 | 42,401 |
2019-06-25 | $20.21 | $20.21 | $20.14 | $20.14 | $19.89 | 2,122 |
2019-06-24 | $20.77 | $20.85 | $20.07 | $20.08 | $19.83 | 20,934 |
2019-06-21 | $21.06 | $21.21 | $20.79 | $21.21 | $20.50 | 6,755 |
2019-06-20 | $21.22 | $21.33 | $20.92 | $21.25 | $20.54 | 18,388 |
2019-06-19 | $20.85 | $21.12 | $20.77 | $20.96 | $20.26 | 14,210 |
2019-06-18 | $20.66 | $21.00 | $20.66 | $20.78 | $20.09 | 10,129 |
2019-06-17 | $21.05 | $21.05 | $20.70 | $20.82 | $20.12 | 3,792 |
2019-06-14 | $21.00 | $21.20 | $20.83 | $20.83 | $20.13 | 3,261 |
2019-06-13 | $21.11 | $21.25 | $20.84 | $20.84 | $20.14 | 6,650 |
2019-06-12 | $21.09 | $21.23 | $21.09 | $21.23 | $20.53 | 714 |
2019-06-11 | $21.00 | $21.19 | $20.87 | $20.96 | $20.26 | 8,755 |
2019-06-10 | $20.95 | $21.00 | $20.90 | $20.99 | $20.29 | 20,231 |
2019-06-07 | $20.95 | $21.25 | $20.76 | $20.80 | $20.11 | 8,656 |
2019-06-06 | $20.70 | $21.14 | $20.60 | $21.14 | $20.43 | 40,825 |
2019-06-05 | $20.92 | $21.04 | $20.54 | $21.04 | $20.34 | 3,939 |
2019-06-04 | $20.71 | $21.03 | $20.55 | $20.74 | $20.05 | 36,137 |
2019-06-03 | $20.77 | $21.03 | $20.55 | $20.81 | $20.11 | 5,268 |
2019-05-31 | $20.80 | $20.87 | $20.50 | $20.64 | $19.95 | 15,553 |
2019-05-30 | $20.57 | $20.93 | $20.50 | $20.50 | $19.82 | 2,062 |
2019-05-29 | $20.35 | $20.35 | $20.35 | $20.35 | $19.67 | 350 |
2019-05-28 | $19.94 | $20.37 | $19.94 | $20.14 | $19.47 | 17,890 |
2019-05-24 | $20.05 | $20.19 | $19.81 | $20.10 | $19.43 | 3,390 |
2019-05-23 | $20.06 | $20.06 | $19.75 | $19.75 | $19.09 | 14,616 |
2019-05-22 | $20.35 | $20.52 | $19.92 | $20.20 | $19.53 | 3,550 |
2019-05-21 | $20.07 | $20.07 | $20.03 | $20.03 | $19.36 | 378 |
2019-05-20 | $19.92 | $20.02 | $19.80 | $20.02 | $19.35 | 9,493 |
2019-05-17 | $20.10 | $20.10 | $19.92 | $19.92 | $19.26 | 12,031 |
2019-05-16 | $20.13 | $20.21 | $20.06 | $20.07 | $19.40 | 3,480 |
2019-05-15 | $19.91 | $20.15 | $19.91 | $20.10 | $19.43 | 8,525 |
2019-05-14 | $19.94 | $20.09 | $19.91 | $20.09 | $19.42 | 1,136 |
2019-05-13 | $20.01 | $20.15 | $19.68 | $19.72 | $19.06 | 20,480 |
2019-05-10 | $20.44 | $20.93 | $20.12 | $20.59 | $19.90 | 7,752 |
2019-05-09 | $20.75 | $20.75 | $20.63 | $20.63 | $19.94 | 2,080 |
2019-05-08 | $20.71 | $21.01 | $20.71 | $21.01 | $20.31 | 833 |
2019-05-07 | $21.11 | $21.24 | $20.75 | $20.75 | $20.06 | 3,805 |
2019-05-06 | $21.19 | $21.26 | $20.98 | $21.20 | $20.49 | 10,461 |
2019-05-03 | $21.58 | $21.75 | $21.58 | $21.75 | $21.02 | 973 |
2019-05-02 | $21.06 | $21.48 | $21.06 | $21.48 | $20.76 | 3,540 |
2019-05-01 | $21.60 | $21.60 | $21.10 | $21.40 | $20.69 | 87,771 |
2019-04-30 | $21.17 | $21.78 | $21.17 | $21.78 | $21.05 | 30,472 |
2019-04-29 | $21.60 | $21.70 | $21.35 | $21.35 | $20.63 | 7,466 |
2019-04-26 | $21.64 | $21.84 | $21.46 | $21.46 | $20.74 | 5,682 |
2019-04-25 | $21.39 | $21.52 | $21.34 | $21.50 | $20.78 | 4,973 |
2019-04-24 | $21.63 | $21.64 | $21.25 | $21.43 | $20.71 | 4,547 |
2019-04-23 | $21.55 | $21.66 | $21.25 | $21.55 | $20.83 | 2,619 |
2019-04-22 | $21.16 | $21.70 | $21.16 | $21.55 | $20.83 | 12,709 |
2019-04-18 | $21.14 | $21.21 | $21.01 | $21.15 | $20.44 | 6,125 |
2019-04-17 | $20.91 | $21.00 | $20.70 | $20.91 | $20.21 | 2,721 |
2019-04-16 | $20.96 | $21.00 | $20.95 | $20.98 | $20.28 | 5,612 |
2019-04-15 | $20.77 | $20.91 | $20.77 | $20.91 | $20.21 | 2,132 |
2019-04-12 | $20.80 | $20.87 | $20.80 | $20.87 | $20.17 | 4,032 |
2019-04-11 | $20.87 | $20.87 | $20.75 | $20.77 | $20.08 | 3,852 |
2019-04-10 | $20.86 | $20.87 | $20.80 | $20.86 | $20.16 | 8,827 |
2019-04-09 | $20.85 | $20.86 | $20.75 | $20.81 | $20.12 | 13,924 |
2019-04-08 | $20.86 | $20.86 | $20.71 | $20.85 | $20.15 | 4,669 |
2019-04-05 | $20.84 | $20.84 | $20.59 | $20.75 | $20.06 | 2,017 |
2019-04-04 | $20.66 | $20.81 | $20.66 | $20.71 | $20.02 | 1,417 |
2019-04-03 | $20.81 | $20.81 | $20.46 | $20.53 | $19.84 | 5,505 |
2019-04-02 | $20.58 | $20.81 | $20.51 | $20.64 | $19.95 | 7,822 |
2019-04-01 | $20.57 | $20.65 | $20.36 | $20.45 | $19.77 | 23,045 |
2019-03-29 | $20.20 | $20.28 | $20.00 | $20.16 | $19.49 | 9,604 |
2019-03-28 | $20.08 | $20.29 | $20.08 | $20.29 | $19.61 | 2,657 |
2019-03-27 | $20.07 | $20.09 | $20.06 | $20.08 | $19.41 | 1,965 |
2019-03-26 | $20.08 | $20.14 | $20.00 | $20.02 | $19.36 | 9,576 |
2019-03-25 | $20.15 | $20.15 | $20.05 | $20.05 | $19.27 | 663 |
2019-03-22 | $19.91 | $20.09 | $19.91 | $20.00 | $19.22 | 7,175 |
2019-03-21 | $20.08 | $20.19 | $20.08 | $20.15 | $19.37 | 8,088 |
2019-03-20 | $19.85 | $20.05 | $19.82 | $20.00 | $19.22 | 15,091 |
2019-03-19 | $19.76 | $19.99 | $19.76 | $19.78 | $19.01 | 5,298 |
2019-03-18 | $19.86 | $20.00 | $19.85 | $19.85 | $19.08 | 7,316 |
2019-03-15 | $19.70 | $19.85 | $19.70 | $19.82 | $19.05 | 3,321 |
2019-03-14 | $19.56 | $19.94 | $19.54 | $19.90 | $19.13 | 55,611 |
2019-03-13 | $19.76 | $19.76 | $19.27 | $19.57 | $18.81 | 41,523 |
2019-03-12 | $19.59 | $19.59 | $19.45 | $19.51 | $18.75 | 10,228 |
2019-03-11 | $19.30 | $19.66 | $19.30 | $19.64 | $18.88 | 10,033 |
2019-03-08 | $19.30 | $19.58 | $19.30 | $19.58 | $18.82 | 2,379 |
2019-03-07 | $19.46 | $19.63 | $19.29 | $19.51 | $18.75 | 24,631 |
2019-03-06 | $19.78 | $19.78 | $19.78 | $19.78 | $19.01 | 591 |
2019-03-05 | $20.07 | $20.07 | $19.70 | $19.70 | $18.94 | 1,744 |
2019-03-04 | $19.73 | $20.00 | $19.73 | $20.00 | $19.22 | 22,180 |
2019-03-01 | $19.75 | $19.80 | $19.75 | $19.80 | $19.03 | 2,640 |
2019-02-28 | $19.69 | $19.90 | $19.69 | $19.90 | $19.13 | 5,205 |
2019-02-27 | $19.83 | $19.83 | $19.69 | $19.82 | $19.05 | 5,266 |
2019-02-26 | $19.78 | $19.85 | $19.72 | $19.81 | $19.04 | 50,559 |
2019-02-25 | $19.62 | $19.70 | $19.62 | $19.70 | $18.94 | 1,550 |
2019-02-22 | $19.84 | $19.84 | $19.60 | $19.80 | $19.03 | 7,278 |
2019-02-21 | $19.55 | $19.80 | $19.55 | $19.68 | $18.92 | 4,962 |
2019-02-20 | $19.85 | $19.85 | $19.55 | $19.61 | $18.85 | 6,605 |
2019-02-19 | $19.52 | $19.78 | $19.52 | $19.64 | $18.87 | 9,849 |
2019-02-15 | $19.90 | $19.90 | $19.60 | $19.60 | $18.84 | 1,764 |
2019-02-14 | $19.77 | $19.96 | $19.47 | $19.92 | $19.14 | 2,069 |
2019-02-13 | $19.87 | $19.94 | $19.61 | $19.82 | $19.05 | 7,254 |
2019-02-12 | $19.59 | $19.89 | $19.58 | $19.89 | $19.11 | 7,854 |
2019-02-11 | $19.90 | $19.90 | $19.50 | $19.55 | $18.79 | 17,398 |
2019-02-08 | $19.69 | $20.09 | $19.69 | $19.86 | $19.08 | 7,821 |
2019-02-07 | $20.02 | $20.10 | $19.68 | $19.83 | $19.06 | 21,862 |
2019-02-06 | $20.13 | $20.13 | $20.00 | $20.00 | $19.22 | 2,446 |
2019-02-05 | $19.71 | $20.04 | $19.71 | $20.04 | $19.26 | 3,105 |
2019-02-04 | $19.96 | $19.96 | $19.61 | $19.70 | $18.93 | 3,967 |
2019-02-01 | $19.85 | $20.03 | $19.82 | $19.93 | $19.15 | 3,563 |
2019-01-31 | $20.00 | $20.14 | $19.78 | $19.87 | $19.09 | 22,046 |
2019-01-30 | $20.01 | $20.01 | $19.90 | $19.97 | $19.19 | 2,829 |
2019-01-29 | $20.00 | $20.00 | $19.80 | $19.87 | $19.10 | 10,891 |
2019-01-28 | $20.04 | $20.04 | $19.59 | $19.76 | $18.99 | 19,321 |
2019-01-25 | $19.95 | $19.95 | $19.65 | $19.72 | $18.95 | 1,467 |
2019-01-24 | $19.64 | $19.76 | $19.51 | $19.70 | $18.93 | 28,536 |
2019-01-23 | $19.62 | $19.69 | $19.45 | $19.63 | $18.87 | 7,479 |
2019-01-22 | $19.67 | $19.67 | $19.40 | $19.44 | $18.68 | 15,478 |
2019-01-18 | $19.75 | $19.82 | $19.69 | $19.78 | $19.01 | 14,951 |
2019-01-17 | $19.71 | $19.73 | $19.63 | $19.71 | $18.94 | 2,631 |
2019-01-16 | $19.50 | $19.58 | $19.41 | $19.54 | $18.78 | 8,273 |
2019-01-15 | $19.50 | $19.50 | $19.45 | $19.47 | $18.71 | 1,899 |
2019-01-14 | $19.18 | $19.44 | $19.18 | $19.44 | $18.68 | 4,080 |
2019-01-11 | $19.52 | $19.52 | $19.25 | $19.48 | $18.72 | 8,452 |
2019-01-10 | $19.31 | $19.50 | $19.23 | $19.50 | $18.74 | 13,887 |
2019-01-09 | $18.90 | $19.27 | $18.90 | $19.27 | $18.52 | 7,947 |
2019-01-08 | $19.33 | $19.33 | $18.94 | $19.05 | $18.31 | 4,090 |
2019-01-07 | $19.23 | $19.34 | $19.20 | $19.31 | $18.56 | 4,334 |
2019-01-04 | $18.92 | $19.15 | $18.92 | $19.10 | $18.36 | 1,732 |
2019-01-03 | $18.65 | $19.11 | $18.65 | $18.86 | $18.13 | 2,462 |
2019-01-02 | $18.80 | $19.00 | $18.74 | $18.76 | $18.03 | 2,009 |
2018-12-31 | $18.89 | $19.01 | $18.61 | $18.77 | $18.04 | 25,149 |
2018-12-28 | $18.70 | $18.70 | $18.58 | $18.64 | $17.91 | 9,048 |
2018-12-27 | $18.61 | $18.95 | $18.58 | $18.82 | $18.09 | 6,678 |
2018-12-26 | $18.64 | $18.69 | $18.49 | $18.69 | $17.96 | 2,504 |
2018-12-24 | $18.43 | $19.10 | $18.03 | $18.57 | $17.84 | 22,308 |
2018-12-21 | $18.73 | $18.73 | $18.42 | $18.47 | $17.67 | 8,161 |
2018-12-20 | $19.10 | $19.10 | $18.61 | $18.82 | $18.00 | 23,052 |
2018-12-19 | $18.89 | $18.90 | $18.71 | $18.82 | $18.00 | 1,888 |
2018-12-18 | $18.78 | $19.00 | $18.75 | $18.98 | $18.15 | 5,653 |
2018-12-17 | $18.80 | $18.96 | $18.80 | $18.89 | $18.07 | 4,863 |
2018-12-14 | $18.96 | $18.96 | $18.75 | $18.75 | $17.93 | 1,263 |
2018-12-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.16 | 370 |
2018-12-12 | $18.80 | $18.90 | $18.80 | $18.89 | $18.07 | 331 |
2018-12-11 | $18.72 | $18.88 | $18.65 | $18.74 | $17.92 | 4,620 |
2018-12-10 | $18.90 | $18.90 | $18.49 | $18.61 | $17.80 | 22,584 |
2018-12-07 | $19.05 | $19.19 | $18.72 | $18.72 | $17.90 | 99,784 |
2018-12-06 | $18.78 | $19.05 | $18.58 | $18.92 | $18.09 | 17,178 |
2018-12-04 | $18.84 | $19.01 | $18.73 | $18.80 | $17.98 | 11,675 |
2018-12-03 | $18.72 | $18.87 | $18.56 | $18.72 | $17.90 | 51,191 |
2018-11-30 | $18.47 | $18.82 | $18.46 | $18.52 | $17.71 | 36,575 |
2018-11-29 | $18.65 | $18.65 | $18.37 | $18.57 | $17.76 | 59,740 |
2018-11-28 | $18.65 | $18.73 | $18.50 | $18.57 | $17.76 | 28,396 |
2018-11-27 | $18.56 | $18.80 | $18.42 | $18.80 | $17.98 | 1,876 |
2018-11-26 | $18.58 | $18.58 | $18.48 | $18.48 | $17.67 | 5,761 |
2018-11-23 | $18.65 | $18.65 | $18.47 | $18.47 | $17.66 | 518 |
2018-11-21 | $18.64 | $18.82 | $18.52 | $18.70 | $17.88 | 15,999 |
2018-11-20 | $18.67 | $18.67 | $18.41 | $18.42 | $17.61 | 3,448 |
2018-11-19 | $19.01 | $19.01 | $19.01 | $19.01 | $18.18 | 374 |
2018-11-16 | $18.72 | $19.01 | $18.72 | $19.01 | $18.18 | 2,841 |
2018-11-15 | $18.74 | $18.91 | $18.73 | $18.82 | $18.00 | 2,534 |
2018-11-14 | $18.91 | $18.91 | $18.58 | $18.65 | $17.84 | 9,948 |
2018-11-13 | $18.91 | $18.91 | $18.87 | $18.87 | $18.05 | 1,657 |
2018-11-12 | $18.85 | $19.07 | $18.79 | $18.91 | $18.09 | 2,951 |
2018-11-09 | $19.02 | $19.06 | $18.79 | $18.79 | $17.97 | 3,902 |
2018-11-08 | $19.03 | $19.03 | $18.76 | $18.88 | $18.05 | 4,158 |
2018-11-07 | $19.20 | $19.20 | $18.96 | $19.00 | $18.17 | 15,915 |
2018-11-06 | $19.08 | $19.11 | $19.07 | $19.11 | $18.28 | 1,063 |
2018-11-05 | $19.05 | $19.21 | $18.99 | $19.21 | $18.37 | 12,218 |
2018-11-02 | $19.17 | $19.17 | $18.80 | $19.09 | $18.26 | 4,486 |
2018-11-01 | $19.11 | $19.19 | $18.73 | $19.19 | $18.35 | 4,553 |
2018-10-31 | $18.67 | $19.07 | $18.67 | $18.83 | $18.01 | 5,463 |
2018-10-30 | $18.79 | $18.79 | $18.69 | $18.69 | $17.87 | 683 |
2018-10-29 | $18.93 | $19.02 | $18.55 | $18.55 | $17.74 | 2,115 |
2018-10-26 | $18.48 | $18.96 | $18.48 | $18.80 | $17.98 | 2,153 |
2018-10-25 | $18.63 | $18.99 | $18.63 | $18.74 | $17.92 | 6,733 |
2018-10-24 | $18.50 | $18.72 | $18.37 | $18.72 | $17.90 | 1,673 |
2018-10-23 | $18.52 | $18.63 | $18.52 | $18.59 | $17.78 | 633 |
2018-10-22 | $18.84 | $18.84 | $18.60 | $18.62 | $17.81 | 3,577 |
2018-10-19 | $18.43 | $18.71 | $18.43 | $18.48 | $17.68 | 3,562 |
2018-10-18 | $18.90 | $18.99 | $18.52 | $18.52 | $17.71 | 27,699 |
2018-10-17 | $18.65 | $18.65 | $17.79 | $18.55 | $17.74 | 1,556 |
2018-10-16 | $18.89 | $18.89 | $18.60 | $18.74 | $17.93 | 3,125 |
2018-10-15 | $18.53 | $18.82 | $17.75 | $18.57 | $17.76 | 122,600 |
2018-10-12 | $18.92 | $18.92 | $18.48 | $18.75 | $17.93 | 25,622 |
2018-10-11 | $18.75 | $18.80 | $18.45 | $18.45 | $17.65 | 4,787 |
2018-10-10 | $18.96 | $18.96 | $18.71 | $18.71 | $17.89 | 1,220 |
2018-10-09 | $18.82 | $19.20 | $18.74 | $19.11 | $18.27 | 7,755 |
2018-10-08 | $19.10 | $19.10 | $18.73 | $18.80 | $17.98 | 3,162 |
2018-10-05 | $18.71 | $19.00 | $18.71 | $19.00 | $18.17 | 7,698 |
2018-10-04 | $19.19 | $19.19 | $18.76 | $18.76 | $17.94 | 2,261 |
2018-10-03 | $19.19 | $19.19 | $18.96 | $19.17 | $18.33 | 8,952 |
2018-10-02 | $18.84 | $19.05 | $18.80 | $18.80 | $17.98 | 3,367 |
2018-10-01 | $18.89 | $19.14 | $18.89 | $18.97 | $18.14 | 7,786 |
2018-09-28 | $18.97 | $19.05 | $18.97 | $18.99 | $18.16 | 4,704 |
2018-09-27 | $18.72 | $19.05 | $18.72 | $18.97 | $18.14 | 15,003 |
2018-09-26 | $18.87 | $18.87 | $18.75 | $18.77 | $17.95 | 10,156 |
2018-09-25 | $18.76 | $19.01 | $18.76 | $18.76 | $17.94 | 11,118 |
2018-09-24 | $18.80 | $18.80 | $18.80 | $18.80 | $17.87 | 517 |
2018-09-21 | $18.95 | $19.00 | $18.89 | $18.89 | $17.95 | 5,703 |
2018-09-20 | $18.95 | $18.95 | $18.88 | $18.88 | $17.94 | 4,858 |
2018-09-19 | $18.93 | $18.93 | $18.87 | $18.87 | $17.94 | 2,315 |
2018-09-18 | $18.79 | $19.01 | $18.79 | $18.82 | $17.89 | 6,828 |
2018-09-17 | $18.91 | $18.91 | $18.75 | $18.75 | $17.82 | 1,703 |
2018-09-14 | $19.06 | $19.16 | $18.75 | $18.75 | $17.82 | 11,513 |
2018-09-13 | $19.16 | $19.16 | $18.74 | $18.74 | $17.81 | 5,894 |
2018-09-12 | $19.11 | $19.20 | $18.95 | $19.20 | $18.25 | 17,253 |
2018-09-11 | $19.05 | $19.14 | $19.05 | $19.14 | $18.19 | 948 |
2018-09-10 | $18.92 | $18.92 | $18.86 | $18.89 | $17.95 | 1,159 |
2018-09-07 | $18.97 | $19.03 | $18.81 | $18.81 | $17.88 | 1,667 |
2018-09-06 | $19.05 | $19.05 | $18.88 | $18.88 | $17.94 | 5,065 |
2018-09-05 | $19.04 | $19.14 | $18.89 | $19.14 | $18.19 | 2,685 |
2018-09-04 | $18.88 | $19.22 | $18.88 | $19.07 | $18.12 | 7,185 |
2018-08-31 | $18.89 | $19.04 | $18.88 | $18.88 | $17.94 | 4,013 |
2018-08-30 | $18.99 | $19.07 | $18.94 | $19.05 | $18.11 | 5,316 |
2018-08-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.00 | 396 |
2018-08-28 | $19.02 | $19.09 | $18.94 | $18.94 | $18.00 | 4,024 |
2018-08-27 | $18.93 | $19.13 | $18.93 | $19.04 | $18.10 | 4,270 |
2018-08-24 | $18.89 | $18.96 | $18.89 | $18.95 | $18.01 | 9,513 |
2018-08-23 | $18.91 | $19.02 | $18.90 | $18.95 | $18.01 | 12,242 |
2018-08-22 | $18.95 | $19.06 | $18.95 | $18.96 | $18.02 | 3,347 |
2018-08-21 | $19.18 | $19.34 | $18.84 | $18.87 | $17.94 | 144,605 |
2018-08-20 | $18.97 | $19.40 | $18.97 | $19.40 | $18.44 | 7,433 |
2018-08-17 | $18.95 | $19.05 | $18.86 | $19.05 | $18.11 | 2,827 |
2018-08-16 | $19.28 | $19.28 | $19.01 | $19.18 | $18.23 | 5,962 |
2018-08-15 | $19.16 | $19.27 | $18.91 | $19.23 | $18.28 | 10,541 |
2018-08-14 | $19.40 | $19.40 | $19.07 | $19.08 | $18.13 | 3,624 |
2018-08-13 | $19.51 | $20.05 | $18.85 | $19.21 | $18.26 | 6,371 |
2018-08-10 | $19.69 | $19.71 | $19.45 | $19.71 | $18.73 | 5,906 |
2018-08-09 | $19.90 | $19.90 | $19.75 | $19.75 | $18.77 | 3,979 |
2018-08-08 | $19.90 | $20.07 | $19.75 | $19.90 | $18.91 | 3,067 |
2018-08-07 | $19.97 | $20.14 | $19.78 | $19.85 | $18.87 | 6,718 |
2018-08-06 | $19.95 | $19.97 | $19.75 | $19.86 | $18.88 | 2,611 |
2018-08-03 | $20.03 | $20.03 | $19.91 | $20.03 | $19.04 | 6,130 |
2018-08-02 | $19.44 | $19.81 | $19.42 | $19.81 | $18.83 | 11,023 |
2018-08-01 | $19.45 | $19.92 | $19.40 | $19.40 | $18.43 | 5,661 |
2018-07-31 | $19.52 | $19.62 | $19.52 | $19.62 | $18.65 | 2,796 |
2018-07-30 | $19.49 | $19.91 | $19.49 | $19.62 | $18.65 | 1,767 |
2018-07-27 | $19.85 | $19.89 | $19.64 | $19.64 | $18.67 | 1,162 |
2018-07-26 | $19.39 | $19.84 | $19.39 | $19.84 | $18.86 | 5,281 |
2018-07-25 | $19.74 | $19.74 | $19.50 | $19.50 | $18.53 | 1,886 |
2018-07-24 | $19.47 | $19.48 | $19.46 | $19.47 | $18.51 | 4,097 |
2018-07-23 | $19.43 | $19.53 | $19.43 | $19.53 | $18.56 | 2,138 |
2018-07-20 | $19.82 | $19.82 | $19.39 | $19.43 | $18.47 | 1,718 |
2018-07-19 | $19.04 | $19.55 | $18.98 | $19.39 | $18.43 | 5,572 |
2018-07-18 | $19.69 | $19.80 | $19.68 | $19.73 | $18.75 | 2,532 |
2018-07-17 | $19.54 | $19.70 | $19.54 | $19.60 | $18.63 | 3,710 |
2018-07-16 | $19.29 | $19.29 | $19.29 | $19.29 | $18.33 | 653 |
2018-07-13 | $19.53 | $19.55 | $19.19 | $19.45 | $18.49 | 2,685 |
2018-07-12 | $19.39 | $19.39 | $19.12 | $19.37 | $18.41 | 2,113 |
2018-07-11 | $19.58 | $19.58 | $19.10 | $19.13 | $18.18 | 2,865 |
2018-07-10 | $19.26 | $19.44 | $19.17 | $19.21 | $18.26 | 4,431 |
2018-07-09 | $19.45 | $19.59 | $19.15 | $19.16 | $18.21 | 5,820 |
2018-07-06 | $19.14 | $19.36 | $18.99 | $19.12 | $18.17 | 32,740 |
2018-07-05 | $19.38 | $19.38 | $19.00 | $19.14 | $18.19 | 20,568 |
2018-07-03 | $18.85 | $19.44 | $18.85 | $19.08 | $18.13 | 691 |
2018-07-02 | $19.21 | $19.21 | $18.80 | $18.80 | $17.86 | 5,492 |
2018-06-29 | $18.90 | $19.49 | $18.90 | $19.39 | $18.43 | 2,515 |
2018-06-28 | $18.96 | $19.47 | $18.87 | $19.25 | $18.30 | 20,300 |
2018-06-27 | $18.85 | $19.27 | $18.66 | $18.66 | $17.74 | 11,975 |
2018-06-26 | $19.17 | $19.32 | $18.85 | $18.93 | $17.99 | 5,251 |
2018-06-25 | $19.39 | $19.50 | $19.39 | $19.50 | $18.53 | 1,150 |
2018-06-22 | $19.26 | $19.48 | $19.08 | $19.10 | $17.76 | 6,409 |
2018-06-21 | $19.40 | $19.91 | $19.05 | $19.60 | $18.22 | 8,030 |
2018-06-20 | $19.40 | $19.42 | $19.40 | $19.42 | $18.05 | 1,073 |
2018-06-19 | $19.09 | $19.41 | $19.05 | $19.40 | $18.04 | 9,400 |
2018-06-18 | $19.43 | $19.48 | $19.07 | $19.13 | $17.78 | 15,097 |
2018-06-15 | $19.48 | $19.82 | $19.11 | $19.81 | $18.42 | 7,567 |
2018-06-14 | $19.88 | $19.88 | $19.32 | $19.32 | $17.96 | 4,117 |
2018-06-13 | $19.77 | $19.92 | $19.77 | $19.92 | $18.52 | 1,060 |
2018-06-12 | $20.00 | $20.00 | $19.50 | $19.59 | $18.21 | 13,471 |
2018-06-11 | $19.79 | $19.79 | $19.14 | $19.60 | $18.22 | 12,360 |
2018-06-08 | $19.60 | $19.60 | $19.31 | $19.36 | $18.00 | 1,342 |
2018-06-07 | $19.62 | $19.76 | $19.32 | $19.32 | $17.96 | 1,339 |
2018-06-06 | $19.65 | $19.98 | $19.39 | $19.56 | $18.18 | 21,200 |
2018-06-05 | $19.40 | $19.72 | $19.30 | $19.58 | $18.20 | 5,835 |
2018-06-04 | $19.25 | $19.50 | $19.12 | $19.12 | $17.78 | 6,411 |
2018-06-01 | $19.11 | $19.25 | $19.05 | $19.25 | $17.89 | 1,539 |
2018-05-31 | $19.49 | $19.49 | $19.06 | $19.25 | $17.89 | 2,303 |
2018-05-30 | $19.33 | $19.38 | $19.14 | $19.38 | $18.02 | 9,330 |
2018-05-29 | $19.39 | $19.39 | $19.30 | $19.30 | $17.94 | 1,295 |
2018-05-25 | $19.05 | $19.43 | $19.05 | $19.43 | $18.07 | 1,100 |
2018-05-24 | $19.17 | $19.64 | $19.05 | $19.05 | $17.71 | 11,692 |
2018-05-23 | $19.32 | $19.53 | $19.07 | $19.17 | $17.82 | 4,091 |
2018-05-22 | $19.42 | $19.60 | $19.21 | $19.23 | $17.87 | 3,577 |
2018-05-21 | $19.20 | $19.20 | $19.02 | $19.06 | $17.72 | 1,982 |
2018-05-18 | $19.10 | $19.31 | $19.06 | $19.08 | $17.74 | 1,922 |
2018-05-17 | $19.56 | $19.56 | $19.02 | $19.02 | $17.68 | 2,677 |
2018-05-16 | $19.25 | $19.28 | $19.25 | $19.25 | $17.90 | 8,416 |
2018-05-15 | $19.15 | $19.45 | $19.15 | $19.16 | $17.81 | 1,532 |
2018-05-14 | $19.31 | $19.68 | $19.25 | $19.25 | $17.90 | 3,753 |
2018-05-11 | $19.02 | $19.27 | $19.02 | $19.16 | $17.81 | 5,648 |
2018-05-10 | $19.02 | $19.28 | $19.02 | $19.11 | $17.77 | 11,949 |
2018-05-09 | $19.10 | $19.75 | $19.02 | $19.03 | $17.69 | 7,855 |
2018-05-08 | $19.35 | $19.42 | $19.32 | $19.42 | $18.05 | 1,327 |
2018-05-07 | $19.42 | $19.60 | $19.06 | $19.32 | $17.96 | 2,613 |
2018-05-04 | $19.30 | $19.50 | $19.20 | $19.50 | $18.13 | 6,645 |
2018-05-03 | $19.31 | $19.90 | $19.30 | $19.30 | $17.94 | 1,991 |
2018-05-02 | $19.47 | $19.80 | $19.28 | $19.52 | $18.15 | 3,069 |
2018-05-01 | $19.89 | $19.89 | $19.50 | $19.60 | $18.22 | 2,775 |
2018-04-30 | $19.52 | $19.73 | $19.21 | $19.41 | $18.04 | 8,081 |
2018-04-27 | $19.40 | $19.78 | $19.33 | $19.44 | $18.07 | 6,874 |
2018-04-26 | $19.15 | $19.36 | $19.15 | $19.36 | $18.00 | 2,414 |
2018-04-25 | $19.25 | $19.25 | $19.09 | $19.11 | $17.77 | 933 |
2018-04-24 | $19.45 | $19.49 | $19.12 | $19.12 | $17.78 | 1,422 |
2018-04-23 | $19.16 | $19.20 | $19.16 | $19.20 | $17.85 | 1,540 |
2018-04-20 | $19.36 | $19.36 | $19.10 | $19.10 | $17.76 | 1,525 |
2018-04-19 | $19.33 | $19.47 | $19.33 | $19.40 | $18.04 | 2,370 |
2018-04-18 | $19.32 | $19.54 | $19.19 | $19.28 | $17.92 | 2,855 |
2018-04-17 | $19.48 | $19.48 | $19.18 | $19.18 | $17.83 | 5,119 |
2018-04-16 | $19.06 | $19.15 | $18.93 | $19.06 | $17.72 | 3,915 |
2018-04-13 | $18.95 | $18.95 | $18.84 | $18.95 | $17.62 | 6,503 |
2018-04-12 | $19.12 | $19.20 | $18.86 | $18.86 | $17.53 | 7,513 |
2018-04-11 | $18.87 | $19.30 | $18.87 | $19.30 | $17.94 | 2,119 |
2018-04-10 | $19.28 | $19.28 | $18.81 | $19.15 | $17.80 | 11,091 |
2018-04-09 | $19.16 | $19.72 | $19.03 | $19.20 | $17.85 | 9,202 |
2018-04-06 | $18.87 | $19.00 | $18.80 | $18.83 | $17.51 | 1,790 |
2018-04-05 | $19.00 | $19.00 | $18.61 | $18.78 | $17.46 | 4,098 |
2018-04-04 | $18.57 | $18.94 | $18.57 | $18.85 | $17.52 | 9,136 |
2018-04-03 | $18.93 | $18.95 | $18.78 | $18.78 | $17.46 | 124,024 |
2018-04-02 | $19.00 | $19.00 | $18.43 | $18.58 | $17.27 | 5,680 |
2018-03-29 | $18.72 | $18.77 | $18.72 | $18.76 | $17.44 | 3,028 |
2018-03-28 | $18.54 | $18.55 | $18.54 | $18.54 | $17.24 | 905 |
2018-03-27 | $18.42 | $18.59 | $18.42 | $18.53 | $17.23 | 2,555 |
2018-03-26 | $18.79 | $18.79 | $18.50 | $18.50 | $17.20 | 2,199 |
2018-03-23 | $18.86 | $18.86 | $18.47 | $18.47 | $17.17 | 1,506 |
2018-03-22 | $18.64 | $18.64 | $18.41 | $18.58 | $17.27 | 1,665 |
2018-03-21 | $18.70 | $18.70 | $18.47 | $18.55 | $17.25 | 1,402 |
2018-03-20 | $18.70 | $18.72 | $18.48 | $18.48 | $17.18 | 3,302 |
2018-03-19 | $18.75 | $18.75 | $18.63 | $18.63 | $17.17 | 983 |
2018-03-16 | $18.75 | $18.75 | $18.63 | $18.63 | $17.17 | 1,900 |
2018-03-15 | $18.85 | $18.85 | $18.75 | $18.75 | $17.27 | 771 |
2018-03-14 | $18.74 | $18.74 | $18.74 | $18.74 | $17.27 | 174 |
2018-03-13 | $19.00 | $19.00 | $18.72 | $18.72 | $17.25 | 1,874 |
2018-03-12 | $18.76 | $18.76 | $18.54 | $18.68 | $17.21 | 1,716 |
2018-03-09 | $18.35 | $18.46 | $18.33 | $18.46 | $17.01 | 8,135 |
2018-03-08 | $18.35 | $18.35 | $18.35 | $18.35 | $16.91 | 219 |
2018-03-07 | $18.35 | $18.35 | $18.28 | $18.28 | $16.84 | 404 |
2018-03-06 | $18.16 | $18.36 | $18.16 | $18.30 | $16.86 | 668 |
2018-03-05 | $17.89 | $18.50 | $17.89 | $18.45 | $17.00 | 12,571 |
2018-03-02 | $17.91 | $18.11 | $17.91 | $17.99 | $16.58 | 2,652 |
2018-03-01 | $18.50 | $18.50 | $18.20 | $18.20 | $16.77 | 780 |
2018-02-28 | $18.25 | $18.27 | $18.23 | $18.23 | $16.80 | 677 |
2018-02-27 | $18.57 | $18.58 | $18.37 | $18.43 | $16.98 | 4,165 |
2018-02-26 | $18.64 | $18.65 | $18.56 | $18.63 | $17.16 | 3,403 |
2018-02-23 | $18.42 | $18.55 | $18.42 | $18.55 | $17.09 | 1,923 |
2018-02-22 | $18.35 | $18.36 | $18.30 | $18.36 | $16.92 | 1,674 |
2018-02-21 | $18.55 | $18.55 | $18.55 | $18.55 | $17.09 | 399 |
2018-02-20 | $18.40 | $18.40 | $18.30 | $18.30 | $16.86 | 771 |
2018-02-16 | $18.44 | $18.77 | $18.44 | $18.77 | $17.29 | 4,949 |
2018-02-15 | $18.48 | $18.50 | $18.48 | $18.50 | $17.05 | 1,592 |
2018-02-14 | $18.61 | $18.61 | $18.61 | $18.61 | $17.15 | 1,504 |
2018-02-13 | $18.22 | $18.53 | $18.00 | $18.14 | $16.71 | 6,683 |
2018-02-12 | $18.00 | $18.12 | $17.99 | $18.09 | $16.67 | 1,898 |
2018-02-09 | $17.88 | $17.90 | $17.88 | $17.90 | $16.49 | 407 |
2018-02-08 | $18.00 | $18.00 | $17.76 | $17.80 | $16.40 | 2,681 |
2018-02-07 | $18.00 | $18.04 | $17.97 | $17.97 | $16.56 | 2,111 |
2018-02-06 | $17.84 | $18.01 | $17.84 | $17.98 | $16.57 | 2,379 |
2018-02-05 | $17.92 | $18.05 | $17.88 | $17.88 | $16.47 | 3,807 |
2018-02-02 | $18.28 | $18.57 | $18.12 | $18.12 | $16.70 | 3,995 |
2018-02-01 | $18.33 | $18.80 | $18.33 | $18.56 | $17.10 | 1,692 |
2018-01-31 | $18.47 | $18.50 | $18.32 | $18.33 | $16.89 | 3,497 |
2018-01-30 | $18.40 | $18.56 | $18.32 | $18.44 | $16.99 | 14,906 |
2018-01-29 | $18.41 | $18.66 | $18.41 | $18.66 | $17.19 | 791 |
2018-01-26 | $18.86 | $18.86 | $18.66 | $18.71 | $17.24 | 1,633 |
2018-01-25 | $18.59 | $18.75 | $18.40 | $18.63 | $17.16 | 4,009 |
2018-01-24 | $18.48 | $18.67 | $18.48 | $18.57 | $17.11 | 2,589 |
2018-01-23 | $18.60 | $18.64 | $18.56 | $18.56 | $17.10 | 2,563 |
2018-01-22 | $18.70 | $18.77 | $18.60 | $18.64 | $17.17 | 3,051 |
2018-01-19 | $18.56 | $18.75 | $18.56 | $18.75 | $17.28 | 2,661 |
2018-01-18 | $18.70 | $18.70 | $18.56 | $18.58 | $17.12 | 6,306 |
2018-01-17 | $18.69 | $18.77 | $18.50 | $18.77 | $17.29 | 5,779 |
2018-01-16 | $18.50 | $18.58 | $18.50 | $18.58 | $17.12 | 8,953 |
2018-01-12 | $18.28 | $18.49 | $18.28 | $18.49 | $17.04 | 6,853 |
2018-01-11 | $18.50 | $18.50 | $18.27 | $18.31 | $16.87 | 7,797 |
2018-01-10 | $18.08 | $18.08 | $18.08 | $18.08 | $16.66 | 537 |
2018-01-09 | $18.03 | $18.15 | $18.00 | $18.05 | $16.63 | 11,293 |
2018-01-08 | $18.00 | $18.28 | $18.00 | $18.00 | $16.59 | 13,931 |
2018-01-05 | $17.99 | $18.00 | $17.90 | $18.00 | $16.58 | 4,796 |
2018-01-04 | $17.85 | $17.95 | $17.70 | $17.88 | $16.47 | 6,919 |
2018-01-03 | $17.69 | $17.85 | $17.62 | $17.70 | $16.31 | 5,931 |
2018-01-02 | $17.61 | $17.69 | $17.60 | $17.67 | $16.28 | 15,927 |
2017-12-29 | $17.41 | $17.64 | $17.40 | $17.62 | $16.23 | 17,570 |
2017-12-28 | $17.52 | $17.54 | $17.40 | $17.47 | $16.10 | 21,692 |
2017-12-27 | $17.47 | $17.59 | $17.29 | $17.41 | $16.04 | 11,188 |
2017-12-26 | $17.40 | $17.41 | $17.29 | $17.40 | $16.03 | 5,611 |
2017-12-22 | $17.33 | $17.46 | $17.33 | $17.33 | $15.93 | 2,424 |
2017-12-21 | $17.25 | $17.50 | $17.25 | $17.32 | $15.92 | 12,718 |
2017-12-20 | $17.24 | $17.29 | $17.24 | $17.24 | $15.85 | 1,494 |
2017-12-19 | $17.24 | $17.24 | $17.24 | $17.24 | $15.85 | 323 |
2017-12-18 | $17.25 | $17.30 | $17.20 | $17.25 | $15.86 | 13,604 |
2017-12-15 | $16.99 | $16.99 | $16.99 | $16.99 | $15.62 | 42 |
2017-12-14 | $16.96 | $17.20 | $16.75 | $16.99 | $15.62 | 7,850 |
2017-12-13 | $16.93 | $17.25 | $16.93 | $17.25 | $15.86 | 8,183 |
2017-12-12 | $16.80 | $16.90 | $16.80 | $16.90 | $15.54 | 711 |
2017-12-11 | $16.81 | $16.81 | $16.71 | $16.75 | $15.40 | 6,111 |
2017-12-08 | $16.87 | $16.90 | $16.71 | $16.76 | $15.41 | 6,816 |
2017-12-07 | $16.79 | $16.86 | $16.79 | $16.86 | $15.50 | 1,704 |
2017-12-06 | $16.77 | $16.77 | $16.77 | $16.77 | $15.42 | 220 |
2017-12-05 | $16.86 | $16.86 | $16.79 | $16.79 | $15.44 | 489 |
2017-12-04 | $16.85 | $16.93 | $16.83 | $16.91 | $15.55 | 2,329 |
2017-12-01 | $16.78 | $16.82 | $16.78 | $16.79 | $15.43 | 1,188 |
2017-11-30 | $16.73 | $16.73 | $16.73 | $16.73 | $15.38 | 105 |
2017-11-29 | $16.53 | $16.82 | $16.53 | $16.74 | $15.39 | 2,190 |
2017-11-28 | $16.81 | $16.81 | $16.62 | $16.72 | $15.37 | 3,163 |
2017-11-27 | $16.62 | $16.65 | $16.62 | $16.63 | $15.29 | 8,418 |
2017-11-24 | $16.45 | $16.61 | $16.45 | $16.61 | $15.27 | 2,107 |
2017-11-22 | $16.53 | $16.62 | $16.53 | $16.61 | $15.27 | 772 |
2017-11-21 | $16.66 | $16.66 | $16.57 | $16.65 | $15.31 | 4,403 |
2017-11-20 | $16.48 | $16.68 | $16.48 | $16.64 | $15.30 | 3,224 |
2017-11-17 | $16.65 | $16.65 | $16.55 | $16.62 | $15.28 | 2,566 |
2017-11-16 | $16.66 | $16.69 | $16.47 | $16.68 | $15.33 | 8,417 |
2017-11-15 | $16.87 | $16.88 | $16.58 | $16.73 | $15.38 | 708 |
2017-11-14 | $16.89 | $16.89 | $16.69 | $16.69 | $15.34 | 692 |
2017-11-13 | $16.71 | $16.87 | $16.63 | $16.87 | $15.51 | 6,961 |
2017-11-10 | $16.82 | $16.82 | $16.82 | $16.82 | $15.46 | 1,773 |
2017-11-09 | $16.71 | $16.86 | $16.69 | $16.77 | $15.42 | 9,110 |
2017-11-08 | $16.68 | $16.79 | $16.68 | $16.75 | $15.40 | 1,513 |
2017-11-07 | $16.90 | $16.90 | $16.61 | $16.69 | $15.34 | 16,537 |
2017-11-06 | $17.10 | $17.11 | $17.08 | $17.08 | $15.70 | 595 |
2017-11-03 | $17.23 | $17.23 | $17.13 | $17.22 | $15.83 | 4,821 |
2017-11-02 | $17.16 | $17.16 | $17.12 | $17.15 | $15.77 | 10,811 |
2017-11-01 | $17.05 | $17.27 | $17.05 | $17.14 | $15.76 | 4,032 |
2017-10-31 | $17.29 | $17.29 | $17.11 | $17.12 | $15.74 | 13,042 |
2017-10-30 | $17.24 | $17.37 | $17.23 | $17.37 | $15.97 | 1,788 |
2017-10-27 | $17.38 | $17.38 | $17.32 | $17.37 | $15.97 | 669 |
2017-10-26 | $17.23 | $17.24 | $17.22 | $17.22 | $15.83 | 1,922 |
2017-10-25 | $17.12 | $17.40 | $17.12 | $17.29 | $15.89 | 2,831 |
2017-10-24 | $17.10 | $17.28 | $17.10 | $17.17 | $15.78 | 2,733 |
2017-10-23 | $17.20 | $17.34 | $17.20 | $17.34 | $15.94 | 605 |
2017-10-20 | $17.44 | $17.44 | $17.35 | $17.35 | $15.95 | 1,801 |
2017-10-19 | $17.51 | $17.60 | $17.46 | $17.52 | $16.11 | 15,280 |
2017-10-18 | $17.50 | $17.59 | $17.50 | $17.51 | $16.10 | 2,831 |
2017-10-17 | $17.57 | $17.64 | $17.47 | $17.50 | $16.09 | 3,673 |
2017-10-16 | $17.63 | $17.64 | $17.63 | $17.64 | $16.22 | 1,162 |
2017-10-13 | $17.62 | $17.68 | $17.57 | $17.58 | $16.16 | 4,121 |
2017-10-12 | $17.62 | $17.62 | $17.62 | $17.62 | $16.20 | 413 |
2017-10-11 | $17.47 | $17.47 | $17.47 | $17.47 | $16.06 | 1,001 |
2017-10-10 | $17.46 | $17.53 | $17.43 | $17.44 | $16.03 | 14,717 |
2017-10-09 | $17.55 | $17.62 | $17.55 | $17.61 | $16.19 | 532 |
2017-10-06 | $17.66 | $17.73 | $17.66 | $17.73 | $16.30 | 1,339 |
2017-10-05 | $17.65 | $17.65 | $17.63 | $17.64 | $16.22 | 997 |
2017-10-04 | $17.60 | $17.65 | $17.60 | $17.65 | $16.22 | 866 |
2017-10-03 | $17.55 | $17.64 | $17.55 | $17.60 | $16.18 | 2,861 |
2017-10-02 | $17.38 | $17.55 | $17.38 | $17.55 | $16.13 | 1,369 |
2017-09-29 | $17.45 | $17.45 | $17.41 | $17.42 | $16.01 | 6,217 |
2017-09-28 | $17.46 | $17.51 | $17.45 | $17.46 | $16.05 | 2,351 |
2017-09-27 | $17.53 | $17.58 | $17.53 | $17.58 | $16.16 | 489 |
2017-09-26 | $17.44 | $17.44 | $17.44 | $17.44 | $16.03 | 159 |
2017-09-25 | $17.55 | $17.66 | $17.45 | $17.45 | $16.03 | 1,821 |
2017-09-22 | $17.65 | $17.65 | $17.65 | $17.65 | $16.21 | 101 |
2017-09-21 | $17.74 | $17.74 | $17.65 | $17.65 | $16.21 | 396 |
2017-09-20 | $17.70 | $17.79 | $17.67 | $17.79 | $16.34 | 1,015 |
2017-09-19 | $17.79 | $17.79 | $17.57 | $17.65 | $16.21 | 8,032 |
2017-09-18 | $17.68 | $17.76 | $17.66 | $17.76 | $16.32 | 4,808 |
2017-09-15 | $17.70 | $17.70 | $17.70 | $17.70 | $16.26 | 525 |
2017-09-14 | $17.70 | $17.82 | $17.61 | $17.71 | $16.27 | 16,515 |
2017-09-13 | $17.68 | $17.68 | $17.63 | $17.65 | $16.21 | 3,142 |
2017-09-12 | $17.67 | $17.74 | $17.62 | $17.74 | $16.29 | 2,888 |
2017-09-11 | $17.75 | $17.80 | $17.58 | $17.75 | $16.30 | 8,005 |
2017-09-08 | $17.65 | $17.65 | $17.65 | $17.65 | $16.21 | 62 |
2017-09-07 | $17.50 | $17.65 | $17.50 | $17.65 | $16.21 | 3,087 |
2017-09-06 | $17.64 | $17.68 | $17.55 | $17.55 | $16.12 | 5,168 |
2017-09-05 | $17.64 | $17.64 | $17.42 | $17.54 | $16.11 | 10,610 |
2017-09-01 | $17.60 | $17.60 | $17.60 | $17.60 | $16.17 | 50 |
2017-08-31 | $17.60 | $17.60 | $17.60 | $17.60 | $16.17 | 540 |
2017-08-30 | $17.60 | $17.64 | $17.57 | $17.57 | $16.14 | 2,420 |
2017-08-29 | $17.60 | $17.67 | $17.60 | $17.67 | $16.23 | 475 |
2017-08-28 | $17.55 | $17.61 | $17.55 | $17.61 | $16.17 | 4,364 |
2017-08-25 | $17.46 | $17.49 | $17.45 | $17.46 | $16.04 | 30,304 |
2017-08-24 | $17.50 | $17.52 | $17.50 | $17.50 | $16.07 | 2,450 |
2017-08-23 | $17.52 | $17.56 | $17.51 | $17.51 | $16.08 | 4,821 |
2017-08-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.07 | 64 |
2017-08-21 | $17.55 | $17.55 | $17.39 | $17.50 | $16.07 | 12,751 |
2017-08-18 | $17.36 | $17.55 | $17.25 | $17.40 | $15.98 | 18,926 |
2017-08-17 | $17.45 | $17.49 | $17.19 | $17.19 | $15.79 | 6,540 |
2017-08-16 | $16.99 | $17.42 | $16.94 | $17.40 | $15.98 | 4,414 |
2017-08-15 | $17.56 | $17.56 | $17.39 | $17.39 | $15.97 | 4,839 |
2017-08-14 | $17.55 | $17.62 | $17.55 | $17.58 | $16.14 | 7,181 |
2017-08-11 | $17.50 | $17.55 | $17.50 | $17.55 | $16.12 | 4,030 |
2017-08-10 | $17.40 | $17.60 | $17.40 | $17.47 | $16.05 | 4,795 |
2017-08-09 | $17.63 | $17.63 | $17.52 | $17.62 | $16.18 | 4,029 |
2017-08-08 | $17.59 | $17.65 | $17.59 | $17.65 | $16.21 | 4,210 |
2017-08-07 | $17.52 | $17.55 | $17.48 | $17.54 | $16.11 | 7,180 |
2017-08-04 | $17.52 | $17.52 | $17.52 | $17.52 | $16.09 | 135 |
2017-08-03 | $17.50 | $17.50 | $16.89 | $17.40 | $15.98 | 3,043 |
2017-08-02 | $17.44 | $17.50 | $17.43 | $17.50 | $16.07 | 3,668 |
2017-08-01 | $17.39 | $17.51 | $17.38 | $17.51 | $16.09 | 805 |
2017-07-31 | $17.55 | $17.55 | $17.42 | $17.45 | $16.03 | 3,156 |
2017-07-28 | $17.67 | $17.69 | $17.20 | $17.59 | $16.16 | 1,604 |
2017-07-27 | $17.67 | $17.67 | $17.56 | $17.56 | $16.13 | 1,899 |
2017-07-26 | $17.66 | $17.66 | $17.65 | $17.65 | $16.21 | 370 |
2017-07-25 | $17.67 | $17.67 | $17.65 | $17.66 | $16.22 | 979 |
2017-07-24 | $17.43 | $17.65 | $17.42 | $17.61 | $16.17 | 4,239 |
2017-07-21 | $17.29 | $17.32 | $17.29 | $17.29 | $15.88 | 528 |
2017-07-20 | $17.32 | $17.48 | $17.26 | $17.41 | $15.99 | 18,529 |
2017-07-19 | $17.36 | $17.46 | $17.20 | $17.34 | $15.93 | 28,806 |
2017-07-18 | $17.25 | $17.28 | $17.16 | $17.16 | $15.76 | 1,461 |
2017-07-17 | $17.15 | $17.23 | $17.15 | $17.20 | $15.80 | 1,443 |
2017-07-14 | $17.14 | $17.26 | $17.14 | $17.23 | $15.83 | 5,392 |
2017-07-13 | $17.03 | $17.18 | $17.03 | $17.17 | $15.77 | 11,313 |
2017-07-12 | $17.03 | $17.13 | $16.73 | $17.07 | $15.67 | 70,140 |
2017-07-11 | $16.78 | $17.00 | $16.64 | $16.86 | $15.49 | 21,056 |
2017-07-10 | $16.55 | $16.69 | $16.55 | $16.63 | $15.27 | 22,429 |
2017-07-07 | $16.69 | $16.69 | $16.43 | $16.62 | $15.26 | 3,303 |
2017-07-06 | $16.67 | $16.68 | $16.45 | $16.50 | $15.16 | 23,378 |
2017-07-05 | $16.61 | $16.73 | $16.47 | $16.58 | $15.23 | 21,093 |
2017-07-03 | $16.72 | $16.76 | $16.72 | $16.72 | $15.36 | 16,855 |
2017-06-30 | $16.82 | $16.82 | $16.57 | $16.78 | $15.41 | 5,240 |
2017-06-29 | $16.61 | $16.94 | $16.61 | $16.71 | $15.35 | 20,478 |
2017-06-28 | $16.63 | $17.08 | $16.63 | $16.77 | $15.40 | 6,258 |
2017-06-27 | $16.69 | $16.92 | $16.65 | $16.65 | $15.29 | 2,213 |
2017-06-26 | $16.90 | $16.90 | $16.70 | $16.70 | $15.34 | 2,224 |
2017-06-23 | $16.87 | $16.97 | $16.84 | $16.88 | $15.29 | 10,269 |
2017-06-22 | $17.26 | $17.28 | $16.99 | $16.99 | $15.39 | 6,321 |
2017-06-21 | $17.14 | $17.16 | $16.83 | $16.87 | $15.28 | 6,044 |
2017-06-20 | $17.46 | $17.46 | $16.98 | $17.02 | $15.42 | 18,584 |
2017-06-19 | $17.13 | $17.28 | $17.08 | $17.28 | $15.65 | 6,484 |
2017-06-16 | $16.81 | $16.99 | $16.81 | $16.89 | $15.30 | 3,947 |
2017-06-15 | $16.92 | $16.95 | $16.82 | $16.95 | $15.35 | 6,714 |
2017-06-14 | $16.91 | $17.10 | $16.81 | $16.95 | $15.35 | 28,164 |
2017-06-13 | $17.07 | $17.07 | $16.91 | $16.91 | $15.31 | 2,014 |
2017-06-12 | $17.13 | $17.13 | $17.04 | $17.04 | $15.44 | 454 |
2017-06-09 | $17.08 | $17.18 | $16.88 | $17.00 | $15.40 | 37,486 |
2017-06-08 | $16.79 | $16.80 | $16.74 | $16.79 | $15.21 | 1,471 |
2017-06-07 | $16.71 | $16.77 | $16.70 | $16.77 | $15.19 | 1,067 |
2017-06-06 | $17.00 | $17.00 | $16.89 | $16.89 | $15.30 | 2,742 |
2017-06-05 | $16.89 | $17.18 | $16.82 | $16.82 | $15.23 | 3,965 |
2017-06-02 | $17.15 | $17.31 | $17.15 | $17.25 | $15.62 | 3,103 |
2017-06-01 | $17.11 | $17.11 | $17.11 | $17.11 | $15.50 | 232 |
2017-05-31 | $17.15 | $17.15 | $17.15 | $17.15 | $15.53 | 572 |
2017-05-30 | $17.25 | $17.26 | $17.18 | $17.18 | $15.56 | 3,796 |
2017-05-26 | $17.16 | $17.16 | $17.16 | $17.16 | $15.54 | 4 |
2017-05-25 | $17.23 | $17.31 | $17.16 | $17.16 | $15.54 | 17,727 |
2017-05-24 | $17.21 | $17.21 | $17.18 | $17.20 | $15.58 | 6,807 |
2017-05-23 | $17.37 | $17.38 | $17.37 | $17.38 | $15.74 | 386 |
2017-05-22 | $17.60 | $17.60 | $17.32 | $17.34 | $15.71 | 2,041 |
2017-05-19 | $17.52 | $17.55 | $17.46 | $17.52 | $15.87 | 7,077 |
2017-05-18 | $17.39 | $17.39 | $17.19 | $17.19 | $15.57 | 566 |
2017-05-17 | $17.16 | $17.32 | $17.16 | $17.32 | $15.69 | 2,538 |
2017-05-16 | $17.42 | $17.42 | $17.35 | $17.37 | $15.73 | 1,874 |
2017-05-15 | $17.42 | $17.64 | $17.25 | $17.34 | $15.70 | 7,833 |
2017-05-12 | $17.31 | $17.39 | $17.30 | $17.39 | $15.75 | 1,959 |
2017-05-11 | $17.28 | $17.34 | $17.28 | $17.34 | $15.71 | 5,565 |
2017-05-10 | $17.21 | $17.31 | $17.21 | $17.29 | $15.66 | 7,539 |
2017-05-09 | $17.16 | $17.16 | $17.07 | $17.11 | $15.50 | 2,290 |
2017-05-08 | $17.20 | $17.20 | $17.16 | $17.16 | $15.54 | 780 |
2017-05-05 | $17.19 | $17.21 | $17.14 | $17.21 | $15.58 | 1,973 |
2017-05-04 | $17.16 | $17.34 | $17.16 | $17.18 | $15.56 | 4,739 |
2017-05-03 | $17.31 | $17.36 | $17.26 | $17.32 | $15.69 | 5,072 |
2017-05-02 | $17.35 | $17.44 | $17.25 | $17.44 | $15.79 | 6,112 |
2017-05-01 | $17.26 | $17.42 | $17.25 | $17.26 | $15.63 | 52,022 |
2017-04-28 | $17.21 | $17.32 | $17.21 | $17.32 | $15.69 | 994 |
2017-04-27 | $17.29 | $17.33 | $17.24 | $17.32 | $15.68 | 3,412 |
2017-04-26 | $17.34 | $17.37 | $17.30 | $17.36 | $15.72 | 2,504 |
2017-04-25 | $17.32 | $17.39 | $17.32 | $17.39 | $15.75 | 1,024 |
2017-04-24 | $17.40 | $17.40 | $17.30 | $17.31 | $15.68 | 4,591 |
2017-04-21 | $17.28 | $17.41 | $17.28 | $17.39 | $15.75 | 4,917 |
2017-04-20 | $17.20 | $17.24 | $17.20 | $17.24 | $15.61 | 4,505 |
2017-04-19 | $17.50 | $17.50 | $17.27 | $17.38 | $15.74 | 2,086 |
2017-04-18 | $17.53 | $17.53 | $17.38 | $17.38 | $15.74 | 540 |
2017-04-17 | $17.37 | $17.60 | $17.05 | $17.60 | $15.94 | 5,226 |
2017-04-13 | $17.60 | $17.60 | $17.49 | $17.51 | $15.86 | 1,388 |
2017-04-12 | $17.55 | $17.62 | $17.54 | $17.54 | $15.89 | 1,393 |
2017-04-11 | $17.52 | $17.57 | $17.52 | $17.55 | $15.90 | 702 |
2017-04-10 | $17.58 | $17.62 | $17.55 | $17.55 | $15.90 | 4,330 |
2017-04-07 | $17.77 | $17.90 | $17.70 | $17.90 | $16.21 | 1,913 |
2017-04-06 | $17.80 | $17.81 | $17.69 | $17.69 | $16.02 | 2,710 |
2017-04-05 | $17.77 | $17.95 | $17.68 | $17.69 | $16.02 | 8,942 |
2017-04-04 | $17.34 | $17.65 | $17.34 | $17.65 | $15.99 | 905 |
2017-04-03 | $17.28 | $17.44 | $17.28 | $17.32 | $15.68 | 10,526 |
2017-03-31 | $17.37 | $17.42 | $17.30 | $17.30 | $15.66 | 4,356 |
2017-03-30 | $17.51 | $17.51 | $17.44 | $17.44 | $15.79 | 326 |
2017-03-29 | $17.40 | $17.59 | $17.40 | $17.49 | $15.84 | 1,592 |
2017-03-28 | $17.47 | $17.47 | $17.42 | $17.42 | $15.78 | 2,146 |
2017-03-27 | $17.70 | $17.70 | $17.70 | $17.70 | $16.03 | 656 |
2017-03-24 | $17.58 | $17.58 | $17.58 | $17.58 | $15.83 | 384 |
2017-03-23 | $17.50 | $17.82 | $17.50 | $17.71 | $15.95 | 8,941 |
2017-03-22 | $17.66 | $17.66 | $17.66 | $17.66 | $15.91 | 158 |
2017-03-21 | $17.70 | $17.79 | $17.63 | $17.66 | $15.91 | 7,375 |
2017-03-20 | $17.88 | $17.88 | $17.64 | $17.64 | $15.89 | 5,341 |
2017-03-17 | $17.53 | $17.53 | $17.53 | $17.53 | $15.79 | 97 |
2017-03-16 | $17.52 | $17.60 | $17.40 | $17.53 | $15.79 | 14,700 |
2017-03-15 | $17.28 | $17.43 | $17.28 | $17.40 | $15.67 | 2,470 |
2017-03-14 | $17.50 | $17.50 | $17.50 | $17.50 | $15.76 | 182 |
2017-03-13 | $17.74 | $17.74 | $17.48 | $17.50 | $15.76 | 1,955 |
2017-03-10 | $17.78 | $17.78 | $17.70 | $17.78 | $16.01 | 933 |
2017-03-09 | $17.51 | $17.69 | $17.51 | $17.57 | $15.82 | 16,573 |
2017-03-08 | $17.60 | $17.60 | $17.49 | $17.49 | $15.75 | 1,726 |
2017-03-07 | $17.60 | $17.75 | $17.55 | $17.55 | $15.81 | 17,974 |
2017-03-06 | $17.69 | $17.82 | $17.69 | $17.77 | $16.00 | 10,675 |
2017-03-03 | $17.69 | $17.82 | $17.69 | $17.82 | $16.05 | 15,442 |
2017-03-02 | $17.71 | $17.80 | $17.55 | $17.55 | $15.81 | 33,797 |
2017-03-01 | $17.78 | $17.85 | $17.69 | $17.77 | $16.00 | 41,748 |
2017-02-28 | $17.53 | $17.76 | $17.53 | $17.69 | $15.93 | 29,653 |
2017-02-27 | $17.79 | $17.97 | $17.78 | $17.92 | $16.14 | 22,758 |
2017-02-24 | $17.80 | $17.95 | $17.79 | $17.95 | $16.17 | 21,072 |
2017-02-23 | $17.80 | $17.98 | $17.77 | $17.94 | $16.16 | 25,985 |
2017-02-22 | $17.79 | $17.95 | $17.79 | $17.88 | $16.10 | 15,819 |
2017-02-21 | $18.06 | $18.06 | $17.83 | $17.83 | $16.06 | 74,491 |
2017-02-17 | $18.03 | $18.14 | $17.95 | $18.08 | $16.28 | 26,129 |
2017-02-16 | $18.00 | $18.21 | $17.87 | $17.87 | $16.09 | 14,745 |
2017-02-15 | $17.55 | $17.98 | $17.53 | $17.86 | $16.09 | 21,306 |
2017-02-14 | $17.63 | $17.95 | $17.63 | $17.80 | $16.03 | 16,936 |
2017-02-13 | $17.99 | $18.01 | $17.70 | $17.73 | $15.97 | 26,082 |
2017-02-10 | $18.00 | $18.03 | $17.83 | $17.90 | $16.12 | 17,952 |
2017-02-09 | $17.74 | $17.98 | $17.74 | $17.83 | $16.06 | 8,066 |
2017-02-08 | $17.81 | $18.08 | $17.73 | $18.04 | $16.25 | 34,601 |
2017-02-07 | $17.92 | $18.18 | $17.71 | $17.73 | $15.97 | 91,296 |
2017-02-06 | $17.92 | $18.21 | $17.90 | $18.20 | $16.39 | 18,706 |
2017-02-03 | $17.95 | $18.26 | $17.77 | $18.26 | $16.45 | 7,997 |
2017-02-02 | $17.85 | $17.97 | $17.61 | $17.80 | $16.03 | 14,324 |
2017-02-01 | $18.05 | $18.12 | $17.60 | $18.04 | $16.25 | 104,886 |
2017-01-31 | $18.05 | $18.10 | $18.05 | $18.05 | $16.26 | 6,453 |
2017-01-30 | $18.06 | $18.22 | $18.05 | $18.22 | $16.41 | 1,431 |
2017-01-27 | $18.30 | $18.30 | $18.06 | $18.06 | $16.27 | 30,798 |
2017-01-26 | $18.15 | $18.31 | $18.15 | $18.15 | $16.35 | 1,849 |
2017-01-25 | $18.42 | $18.42 | $18.17 | $18.35 | $16.53 | 60,034 |
2017-01-24 | $18.08 | $18.24 | $17.85 | $18.18 | $16.37 | 113,442 |
2017-01-23 | $17.75 | $18.03 | $17.75 | $17.93 | $16.15 | 43,173 |
2017-01-20 | $17.69 | $17.89 | $17.69 | $17.84 | $16.07 | 58,424 |
2017-01-19 | $17.68 | $17.87 | $17.60 | $17.60 | $15.85 | 34,389 |
2017-01-18 | $17.92 | $17.92 | $17.74 | $17.84 | $16.07 | 30,517 |
2017-01-17 | $17.86 | $17.91 | $17.63 | $17.89 | $16.11 | 61,624 |
2017-01-13 | $17.45 | $17.81 | $17.43 | $17.81 | $16.04 | 57,126 |
2017-01-12 | $17.67 | $17.73 | $17.40 | $17.40 | $15.67 | 39,860 |
2017-01-11 | $17.51 | $17.67 | $17.51 | $17.61 | $15.86 | 30,764 |
2017-01-10 | $17.41 | $17.53 | $17.36 | $17.51 | $15.77 | 17,640 |
2017-01-09 | $17.40 | $17.56 | $17.28 | $17.48 | $15.74 | 38,603 |
2017-01-06 | $17.32 | $17.51 | $17.20 | $17.36 | $15.64 | 34,486 |
2017-01-05 | $17.09 | $17.40 | $16.99 | $17.34 | $15.62 | 36,116 |
2017-01-04 | $17.01 | $17.27 | $16.82 | $17.04 | $15.35 | 102,845 |
2017-01-03 | $16.77 | $16.99 | $16.74 | $16.92 | $15.24 | 77,861 |
2016-12-30 | $16.73 | $16.83 | $16.50 | $16.69 | $15.03 | 33,260 |
2016-12-29 | $16.68 | $16.87 | $16.68 | $16.87 | $15.19 | 12,691 |
2016-12-28 | $16.70 | $16.72 | $16.55 | $16.55 | $14.91 | 44,577 |
2016-12-27 | $16.71 | $16.80 | $16.64 | $16.74 | $15.08 | 31,670 |
2016-12-23 | $16.63 | $16.79 | $16.53 | $16.65 | $15.00 | 41,235 |
2016-12-22 | $16.50 | $16.77 | $16.50 | $16.55 | $14.90 | 19,128 |
2016-12-21 | $16.68 | $16.86 | $16.59 | $16.59 | $14.94 | 32,281 |
2016-12-20 | $16.69 | $16.88 | $16.54 | $16.54 | $14.89 | 36,833 |
2016-12-19 | $16.50 | $16.98 | $16.50 | $16.76 | $15.09 | 21,640 |
2016-12-16 | $16.55 | $16.73 | $16.50 | $16.50 | $14.86 | 6,552 |
2016-12-15 | $16.50 | $16.51 | $16.41 | $16.50 | $14.86 | 2,940 |
2016-12-14 | $16.65 | $16.75 | $16.30 | $16.73 | $15.06 | 18,871 |
2016-12-13 | $16.62 | $16.83 | $16.62 | $16.74 | $15.07 | 15,442 |
2016-12-12 | $16.47 | $16.81 | $16.47 | $16.68 | $15.02 | 27,253 |
2016-12-09 | $16.30 | $16.66 | $16.29 | $16.46 | $14.82 | 47,517 |
2016-12-08 | $16.25 | $16.61 | $16.25 | $16.37 | $14.74 | 70,663 |
2016-12-07 | $16.32 | $16.43 | $16.16 | $16.19 | $14.58 | 13,610 |
2016-12-06 | $16.02 | $16.30 | $15.99 | $16.30 | $14.68 | 13,570 |
2016-12-05 | $15.90 | $16.17 | $15.90 | $16.08 | $14.48 | 8,895 |
2016-12-02 | $15.95 | $16.10 | $15.91 | $15.91 | $14.33 | 11,442 |
2016-12-01 | $15.88 | $16.16 | $15.79 | $16.10 | $14.50 | 43,208 |
2016-11-30 | $15.80 | $16.00 | $15.74 | $16.00 | $14.41 | 10,899 |
2016-11-29 | $15.88 | $15.88 | $15.88 | $15.88 | $14.30 | 52 |
2016-11-28 | $15.77 | $16.00 | $15.72 | $15.88 | $14.30 | 9,852 |
2016-11-25 | $15.75 | $15.90 | $15.73 | $15.90 | $14.32 | 5,919 |
2016-11-23 | $15.78 | $15.82 | $15.66 | $15.78 | $14.21 | 9,570 |
2016-11-22 | $15.74 | $15.85 | $15.61 | $15.78 | $14.21 | 15,940 |
2016-11-21 | $15.99 | $16.16 | $15.91 | $15.98 | $14.39 | 38,783 |
2016-11-18 | $16.07 | $16.07 | $15.95 | $16.04 | $14.44 | 5,339 |
2016-11-17 | $15.95 | $16.19 | $15.90 | $15.91 | $14.33 | 10,958 |
2016-11-16 | $15.95 | $16.10 | $15.93 | $15.95 | $14.36 | 10,659 |
2016-11-15 | $15.68 | $15.93 | $15.68 | $15.92 | $14.33 | 2,259 |
2016-11-14 | $15.54 | $15.73 | $15.54 | $15.68 | $14.12 | 16,552 |
2016-11-11 | $15.73 | $15.90 | $15.28 | $15.75 | $14.18 | 13,363 |
2016-11-10 | $15.87 | $15.87 | $15.87 | $15.87 | $14.29 | 341 |
2016-11-09 | $16.11 | $16.11 | $15.73 | $15.87 | $14.29 | 18,334 |
2016-11-08 | $15.82 | $15.98 | $15.76 | $15.98 | $14.39 | 15,269 |
2016-11-07 | $16.00 | $16.00 | $15.82 | $15.83 | $14.25 | 2,283 |
2016-11-04 | $16.20 | $16.20 | $15.74 | $15.83 | $14.25 | 6,246 |
2016-11-03 | $16.25 | $16.30 | $16.05 | $16.17 | $14.56 | 21,635 |
2016-11-02 | $16.37 | $16.38 | $16.25 | $16.28 | $14.66 | 30,129 |
2016-11-01 | $16.24 | $16.43 | $16.22 | $16.25 | $14.63 | 11,753 |
2016-10-31 | $16.13 | $16.49 | $16.13 | $16.49 | $14.85 | 900 |
2016-10-28 | $16.50 | $16.56 | $16.36 | $16.45 | $14.81 | 3,247 |
2016-10-27 | $16.20 | $16.68 | $16.20 | $16.68 | $15.02 | 3,906 |
2016-10-26 | $16.48 | $16.68 | $16.35 | $16.68 | $15.02 | 8,802 |
2016-10-25 | $16.09 | $16.54 | $16.09 | $16.37 | $14.74 | 16,698 |
2016-10-24 | $16.44 | $16.44 | $16.13 | $16.28 | $14.66 | 4,170 |
2016-10-21 | $16.30 | $16.49 | $16.29 | $16.37 | $14.74 | 15,810 |
2016-10-20 | $16.34 | $16.49 | $16.33 | $16.45 | $14.81 | 16,439 |
2016-10-19 | $16.37 | $16.45 | $16.29 | $16.42 | $14.78 | 17,132 |
2016-10-18 | $16.20 | $16.50 | $16.20 | $16.50 | $14.86 | 6,507 |
2016-10-17 | $16.43 | $16.43 | $16.11 | $16.17 | $14.56 | 28,753 |
2016-10-14 | $16.33 | $16.48 | $16.26 | $16.44 | $14.80 | 8,456 |
2016-10-13 | $16.26 | $16.50 | $16.03 | $16.31 | $14.68 | 25,280 |
2016-10-12 | $16.29 | $16.29 | $16.29 | $16.29 | $14.67 | 77 |
2016-10-11 | $16.37 | $16.49 | $16.10 | $16.29 | $14.67 | 1,823 |
2016-10-10 | $16.45 | $16.52 | $16.30 | $16.42 | $14.78 | 3,116 |
2016-10-07 | $16.50 | $16.65 | $16.50 | $16.53 | $14.88 | 1,836 |
2016-10-06 | $16.43 | $16.55 | $16.43 | $16.51 | $14.86 | 6,145 |
2016-10-05 | $16.54 | $16.54 | $16.54 | $16.54 | $14.89 | 625 |
2016-10-04 | $16.52 | $16.57 | $16.51 | $16.57 | $14.92 | 2,279 |
2016-10-03 | $16.84 | $16.84 | $16.51 | $16.68 | $15.02 | 5,348 |
2016-09-30 | $16.79 | $16.79 | $16.75 | $16.76 | $15.09 | 435 |
2016-09-29 | $16.80 | $16.81 | $16.70 | $16.73 | $15.06 | 1,805 |
2016-09-28 | $16.62 | $16.75 | $16.62 | $16.73 | $15.06 | 3,885 |
2016-09-27 | $16.70 | $16.86 | $16.70 | $16.86 | $15.18 | 7,171 |
2016-09-26 | $16.87 | $16.87 | $16.76 | $16.77 | $15.10 | 643 |
2016-09-23 | $16.85 | $16.85 | $16.78 | $16.85 | $15.17 | 423 |
2016-09-22 | $16.82 | $16.90 | $16.80 | $16.90 | $15.22 | 6,260 |
2016-09-21 | $16.70 | $16.76 | $16.66 | $16.76 | $15.09 | 479 |
2016-09-20 | $16.61 | $16.69 | $16.51 | $16.51 | $14.87 | 2,763 |
2016-09-19 | $16.84 | $16.84 | $16.60 | $16.62 | $14.96 | 1,445 |
2016-09-16 | $16.67 | $16.67 | $16.67 | $16.67 | $15.01 | 54 |
2016-09-15 | $16.67 | $16.67 | $16.67 | $16.67 | $15.01 | 168 |
2016-09-14 | $16.71 | $16.71 | $16.66 | $16.67 | $15.01 | 1,263 |
2016-09-13 | $16.76 | $16.77 | $16.59 | $16.59 | $14.94 | 4,678 |
2016-09-12 | $16.59 | $16.76 | $16.59 | $16.76 | $15.09 | 6,862 |
2016-09-09 | $16.77 | $16.83 | $16.66 | $16.68 | $15.02 | 8,432 |
2016-09-08 | $16.86 | $16.89 | $16.74 | $16.89 | $15.21 | 4,652 |
2016-09-07 | $16.87 | $16.87 | $16.87 | $16.87 | $15.19 | 203 |
2016-09-06 | $16.83 | $16.93 | $16.83 | $16.86 | $15.18 | 10,127 |
2016-09-02 | $16.88 | $16.95 | $16.87 | $16.94 | $15.25 | 10,113 |
2016-09-01 | $16.83 | $16.87 | $16.80 | $16.85 | $15.17 | 2,396 |
2016-08-31 | $16.86 | $16.94 | $16.84 | $16.88 | $15.20 | 6,782 |
2016-08-30 | $17.22 | $17.22 | $16.99 | $16.99 | $15.30 | 27,256 |
2016-08-29 | $16.99 | $17.22 | $16.99 | $17.08 | $15.38 | 14,773 |
2016-08-26 | $17.16 | $17.16 | $17.08 | $17.08 | $15.38 | 998 |
2016-08-25 | $17.12 | $17.12 | $17.05 | $17.06 | $15.36 | 6,426 |
2016-08-24 | $17.20 | $17.20 | $17.02 | $17.03 | $15.33 | 709 |
2016-08-23 | $17.14 | $17.18 | $17.06 | $17.18 | $15.47 | 7,373 |
2016-08-22 | $17.14 | $17.14 | $16.98 | $17.14 | $15.43 | 110,549 |
2016-08-19 | $17.26 | $17.30 | $17.23 | $17.23 | $15.51 | 2,813 |
2016-08-18 | $17.26 | $17.30 | $17.26 | $17.29 | $15.57 | 1,535 |
2016-08-17 | $17.26 | $17.34 | $17.26 | $17.34 | $15.61 | 1,698 |
2016-08-16 | $17.32 | $17.39 | $17.29 | $17.29 | $15.57 | 3,578 |
2016-08-15 | $17.22 | $17.25 | $17.21 | $17.21 | $15.50 | 1,001 |
2016-08-12 | $17.05 | $17.05 | $17.05 | $17.05 | $15.35 | 106 |
2016-08-11 | $17.10 | $17.10 | $17.00 | $17.05 | $15.35 | 3,372 |
2016-08-10 | $17.15 | $17.15 | $16.98 | $16.99 | $15.30 | 6,390 |
2016-08-09 | $16.98 | $17.08 | $16.98 | $17.04 | $15.34 | 7,661 |
2016-08-08 | $16.85 | $16.97 | $16.85 | $16.95 | $15.26 | 2,227 |
2016-08-05 | $16.81 | $16.88 | $16.80 | $16.88 | $15.20 | 4,130 |
2016-08-04 | $16.76 | $16.83 | $16.76 | $16.83 | $15.16 | 1,948 |
2016-08-03 | $16.70 | $16.82 | $16.70 | $16.81 | $15.14 | 1,433 |
2016-08-02 | $16.80 | $16.81 | $16.73 | $16.73 | $15.06 | 4,550 |
2016-08-01 | $16.93 | $17.20 | $16.78 | $16.80 | $15.13 | 10,145 |
2016-07-29 | $16.81 | $16.87 | $16.80 | $16.82 | $15.14 | 4,305 |
2016-07-28 | $16.85 | $16.91 | $16.77 | $16.83 | $15.15 | 13,602 |
2016-07-27 | $16.78 | $16.85 | $16.76 | $16.83 | $15.15 | 5,287 |
2016-07-26 | $16.76 | $16.80 | $16.70 | $16.75 | $15.08 | 5,751 |
2016-07-25 | $16.70 | $16.79 | $16.69 | $16.73 | $15.06 | 5,015 |
2016-07-22 | $16.50 | $16.71 | $16.50 | $16.66 | $15.00 | 7,482 |
2016-07-21 | $16.75 | $16.75 | $16.58 | $16.62 | $14.96 | 52,652 |
2016-07-20 | $16.73 | $16.83 | $16.73 | $16.76 | $15.09 | 2,547 |
2016-07-19 | $16.72 | $16.72 | $16.72 | $16.72 | $15.05 | 78 |
2016-07-18 | $16.78 | $16.85 | $16.70 | $16.72 | $15.05 | 12,433 |
2016-07-15 | $16.69 | $16.76 | $16.67 | $16.76 | $15.09 | 3,108 |
2016-07-14 | $16.65 | $16.76 | $16.62 | $16.64 | $14.98 | 10,999 |
2016-07-13 | $16.53 | $16.80 | $16.51 | $16.55 | $14.90 | 9,140 |
2016-07-12 | $16.53 | $16.62 | $16.53 | $16.55 | $14.90 | 10,340 |
2016-07-11 | $16.48 | $16.55 | $16.47 | $16.52 | $14.87 | 12,252 |
2016-07-08 | $16.55 | $16.56 | $16.40 | $16.50 | $14.86 | 45,146 |
2016-07-07 | $16.41 | $16.53 | $16.40 | $16.50 | $14.86 | 17,881 |
2016-07-06 | $16.39 | $16.50 | $16.39 | $16.50 | $14.85 | 21,533 |
2016-07-05 | $16.42 | $16.53 | $16.42 | $16.53 | $14.88 | 5,877 |
2016-07-01 | $16.26 | $16.40 | $16.26 | $16.38 | $14.75 | 7,151 |
2016-06-30 | $16.42 | $16.42 | $16.37 | $16.37 | $14.74 | 652 |
2016-06-29 | $16.37 | $16.37 | $16.37 | $16.37 | $14.74 | 988 |
2016-06-28 | $16.30 | $16.43 | $16.30 | $16.38 | $14.75 | 5,610 |
2016-06-27 | $16.26 | $16.50 | $16.25 | $16.41 | $14.78 | 17,106 |
2016-06-24 | $16.40 | $16.64 | $16.06 | $16.25 | $14.63 | 10,407 |
2016-06-23 | $16.66 | $16.66 | $16.45 | $16.57 | $14.92 | 7,163 |
2016-06-22 | $16.48 | $16.48 | $16.48 | $16.48 | $14.84 | 255 |
2016-06-21 | $16.56 | $16.67 | $16.46 | $16.66 | $15.00 | 6,449 |
2016-06-20 | $16.55 | $16.74 | $16.39 | $16.74 | $15.07 | 9,352 |
2016-06-17 | $16.91 | $17.01 | $16.83 | $16.85 | $14.59 | 2,211 |
2016-06-16 | $16.77 | $16.96 | $16.77 | $16.88 | $14.62 | 15,618 |
2016-06-15 | $17.05 | $17.05 | $16.88 | $16.88 | $14.62 | 35,153 |
2016-06-14 | $16.97 | $17.26 | $16.91 | $17.10 | $14.81 | 19,640 |
2016-06-13 | $17.01 | $17.06 | $16.90 | $17.02 | $14.74 | 14,425 |
2016-06-10 | $17.05 | $17.18 | $17.04 | $17.06 | $14.77 | 20,419 |
2016-06-09 | $17.11 | $17.31 | $17.06 | $17.06 | $14.77 | 31,062 |
2016-06-08 | $17.17 | $17.28 | $17.16 | $17.26 | $14.95 | 16,777 |
2016-06-07 | $17.05 | $17.20 | $17.05 | $17.10 | $14.81 | 3,746 |
2016-06-06 | $16.94 | $17.14 | $16.88 | $16.92 | $14.65 | 19,294 |
2016-06-03 | $16.94 | $16.96 | $16.85 | $16.92 | $14.65 | 4,336 |
2016-06-02 | $16.91 | $16.91 | $16.91 | $16.91 | $14.64 | 93 |
2016-06-01 | $16.92 | $17.02 | $16.82 | $16.91 | $14.64 | 11,698 |
2016-05-31 | $16.89 | $17.08 | $16.85 | $16.86 | $14.60 | 12,430 |
2016-05-27 | $17.15 | $17.15 | $17.11 | $17.12 | $14.83 | 11,578 |
2016-05-26 | $17.01 | $17.19 | $17.01 | $17.07 | $14.78 | 19,174 |
2016-05-25 | $17.11 | $17.24 | $17.07 | $17.09 | $14.80 | 23,310 |
2016-05-24 | $17.17 | $17.24 | $16.96 | $17.24 | $14.93 | 37,689 |
2016-05-23 | $17.12 | $17.12 | $16.81 | $16.91 | $14.64 | 24,134 |
2016-05-20 | $16.93 | $17.33 | $16.82 | $17.32 | $15.00 | 83,525 |
2016-05-19 | $16.89 | $17.02 | $16.66 | $16.95 | $14.68 | 13,429 |
2016-05-18 | $17.02 | $17.16 | $16.99 | $17.11 | $14.82 | 10,104 |
2016-05-17 | $16.97 | $17.08 | $16.85 | $17.04 | $14.76 | 51,724 |
2016-05-16 | $17.00 | $17.16 | $16.92 | $17.08 | $14.79 | 18,204 |
2016-05-13 | $17.12 | $17.17 | $16.87 | $17.13 | $14.83 | 104,490 |
2016-05-12 | $17.19 | $17.29 | $17.04 | $17.18 | $14.88 | 41,596 |
2016-05-11 | $17.08 | $17.39 | $16.95 | $17.28 | $14.96 | 20,312 |
2016-05-10 | $17.08 | $17.31 | $17.07 | $17.31 | $14.99 | 7,656 |
2016-05-09 | $17.08 | $17.20 | $16.91 | $16.95 | $14.68 | 30,869 |
2016-05-06 | $17.22 | $17.22 | $16.89 | $17.03 | $14.75 | 4,122 |
2016-05-05 | $17.30 | $17.30 | $17.30 | $17.30 | $14.98 | 212 |
2016-05-04 | $16.95 | $17.20 | $16.84 | $17.14 | $14.84 | 5,551 |
2016-05-03 | $17.08 | $17.14 | $16.89 | $16.89 | $14.63 | 1,494 |
2016-05-02 | $17.44 | $17.46 | $17.07 | $17.43 | $15.09 | 13,008 |
2016-04-29 | $17.57 | $17.57 | $17.40 | $17.47 | $15.13 | 1,675 |
2016-04-28 | $17.44 | $17.44 | $17.44 | $17.44 | $15.10 | 113 |
2016-04-27 | $17.33 | $17.52 | $17.17 | $17.24 | $14.93 | 1,637 |
2016-04-26 | $17.34 | $17.61 | $17.34 | $17.61 | $15.25 | 443 |
2016-04-25 | $17.12 | $17.39 | $17.12 | $17.14 | $14.84 | 6,531 |
2016-04-22 | $17.08 | $17.08 | $17.05 | $17.05 | $14.77 | 1,690 |
2016-04-21 | $17.20 | $17.44 | $17.20 | $17.31 | $14.99 | 7,505 |
2016-04-20 | $17.29 | $17.32 | $17.29 | $17.31 | $14.99 | 717 |
2016-04-19 | $17.53 | $17.53 | $17.11 | $17.12 | $14.83 | 6,498 |
2016-04-18 | $17.32 | $17.38 | $17.12 | $17.38 | $15.05 | 2,174 |
2016-04-15 | $17.44 | $17.44 | $17.19 | $17.20 | $14.90 | 978 |
2016-04-14 | $17.04 | $17.37 | $17.04 | $17.37 | $15.04 | 5,167 |
2016-04-13 | $17.14 | $17.14 | $17.03 | $17.03 | $14.75 | 2,043 |
2016-04-12 | $16.85 | $17.14 | $16.85 | $17.02 | $14.74 | 4,280 |
2016-04-11 | $16.83 | $17.01 | $16.83 | $17.01 | $14.73 | 3,819 |
2016-04-08 | $16.79 | $16.92 | $16.79 | $16.80 | $14.55 | 1,186 |
2016-04-07 | $17.05 | $17.08 | $16.78 | $16.79 | $14.54 | 4,254 |
2016-04-06 | $16.68 | $16.82 | $16.68 | $16.82 | $14.57 | 1,512 |
2016-04-05 | $16.82 | $16.82 | $16.82 | $16.82 | $14.56 | 117 |
2016-04-04 | $16.78 | $17.05 | $16.78 | $16.82 | $14.56 | 1,535 |
2016-04-01 | $16.80 | $16.93 | $16.80 | $16.93 | $14.66 | 13,091 |
2016-03-31 | $16.90 | $17.00 | $16.81 | $16.85 | $14.59 | 6,271 |
2016-03-30 | $16.71 | $16.99 | $16.71 | $16.99 | $14.71 | 1,081 |
2016-03-29 | $16.64 | $16.70 | $16.61 | $16.64 | $14.41 | 2,860 |
2016-03-28 | $16.79 | $16.79 | $16.79 | $16.79 | $14.54 | 505 |
2016-03-24 | $16.64 | $16.77 | $16.64 | $16.75 | $14.51 | 1,835 |
2016-03-23 | $16.65 | $16.74 | $16.65 | $16.74 | $14.50 | 492 |
2016-03-22 | $16.70 | $16.70 | $16.70 | $16.70 | $14.46 | 101 |
2016-03-21 | $17.13 | $17.13 | $17.04 | $17.04 | $14.76 | 1,460 |
2016-03-18 | $17.07 | $17.08 | $17.07 | $17.07 | $14.75 | 1,485 |
2016-03-17 | $16.64 | $17.00 | $16.64 | $16.99 | $14.68 | 2,250 |
2016-03-16 | $16.46 | $16.50 | $16.46 | $16.50 | $14.25 | 795 |
2016-03-15 | $16.57 | $16.57 | $16.57 | $16.57 | $14.31 | 187 |
2016-03-14 | $16.21 | $16.82 | $16.21 | $16.57 | $14.31 | 8,692 |
2016-03-11 | $16.77 | $17.08 | $16.77 | $17.00 | $14.69 | 735 |
2016-03-10 | $16.72 | $16.72 | $16.72 | $16.72 | $14.45 | 0 |
2016-03-09 | $16.65 | $16.72 | $16.65 | $16.72 | $14.45 | 1,505 |
2016-03-08 | $16.92 | $16.92 | $16.68 | $16.68 | $14.41 | 472 |
2016-03-07 | $16.70 | $16.80 | $16.70 | $16.79 | $14.50 | 1,020 |
2016-03-04 | $16.65 | $16.70 | $16.52 | $16.70 | $14.43 | 2,172 |
2016-03-03 | $16.39 | $16.39 | $16.39 | $16.39 | $14.16 | 680 |
2016-03-02 | $16.34 | $16.40 | $16.34 | $16.38 | $14.15 | 4,106 |
2016-03-01 | $16.21 | $16.63 | $16.21 | $16.52 | $14.27 | 11,480 |
2016-02-29 | $16.23 | $16.40 | $16.23 | $16.29 | $14.07 | 1,271 |
2016-02-26 | $16.22 | $16.29 | $16.18 | $16.19 | $13.99 | 12,056 |
2016-02-25 | $16.27 | $16.27 | $16.27 | $16.27 | $14.05 | 27 |
2016-02-24 | $16.18 | $16.27 | $16.18 | $16.27 | $14.05 | 593 |
2016-02-23 | $16.20 | $16.36 | $16.13 | $16.13 | $13.93 | 4,526 |
2016-02-22 | $16.17 | $16.40 | $16.12 | $16.38 | $14.15 | 1,685 |
2016-02-19 | $16.05 | $16.05 | $16.05 | $16.05 | $13.87 | 151 |
2016-02-18 | $15.93 | $16.07 | $15.91 | $16.07 | $13.88 | 4,614 |
2016-02-17 | $15.96 | $16.25 | $15.96 | $16.08 | $13.89 | 1,159 |
2016-02-16 | $15.76 | $15.87 | $15.76 | $15.87 | $13.71 | 399 |
2016-02-12 | $15.66 | $15.71 | $15.66 | $15.70 | $13.56 | 1,996 |
2016-02-11 | $15.51 | $15.76 | $15.51 | $15.59 | $13.47 | 1,303 |
2016-02-10 | $15.94 | $15.96 | $15.94 | $15.96 | $13.79 | 2,481 |
2016-02-09 | $15.55 | $15.70 | $15.55 | $15.70 | $13.56 | 1,703 |
2016-02-08 | $15.70 | $16.00 | $15.70 | $16.00 | $13.82 | 2,388 |
2016-02-05 | $15.77 | $15.92 | $15.73 | $15.92 | $13.75 | 3,664 |
2016-02-04 | $15.73 | $15.91 | $15.73 | $15.91 | $13.74 | 3,421 |
2016-02-03 | $15.40 | $15.68 | $15.40 | $15.68 | $13.54 | 1,156 |
2016-02-02 | $15.51 | $15.64 | $15.47 | $15.64 | $13.51 | 2,963 |
2016-02-01 | $15.41 | $15.54 | $15.41 | $15.52 | $13.41 | 20,223 |
2016-01-29 | $15.25 | $15.37 | $15.19 | $15.37 | $13.28 | 7,278 |
2016-01-28 | $15.20 | $15.25 | $15.18 | $15.18 | $13.11 | 1,023 |
2016-01-27 | $14.64 | $15.02 | $14.64 | $14.97 | $12.93 | 4,227 |
2016-01-26 | $14.53 | $14.68 | $14.53 | $14.56 | $12.58 | 2,353 |
2016-01-25 | $14.58 | $14.76 | $14.45 | $14.57 | $12.59 | 4,350 |
2016-01-22 | $14.44 | $14.60 | $14.37 | $14.56 | $12.58 | 6,103 |
2016-01-21 | $14.26 | $14.58 | $14.26 | $14.28 | $12.34 | 5,661 |
2016-01-20 | $14.76 | $14.76 | $14.24 | $14.38 | $12.42 | 13,657 |
2016-01-19 | $14.97 | $14.97 | $14.76 | $14.77 | $12.76 | 4,128 |
2016-01-15 | $15.00 | $15.00 | $14.90 | $14.95 | $12.91 | 9,488 |
2016-01-14 | $15.12 | $15.19 | $15.02 | $15.06 | $13.01 | 2,558 |
2016-01-13 | $15.30 | $15.36 | $15.25 | $15.26 | $13.18 | 6,442 |
2016-01-12 | $15.66 | $15.66 | $15.56 | $15.56 | $13.44 | 2,078 |
2016-01-11 | $15.94 | $15.94 | $15.64 | $15.64 | $13.51 | 6,918 |
2016-01-08 | $16.13 | $16.13 | $15.92 | $16.05 | $13.86 | 15,427 |
2016-01-07 | $16.02 | $16.16 | $16.00 | $16.01 | $13.83 | 1,472 |
2016-01-06 | $16.42 | $16.42 | $16.20 | $16.28 | $14.06 | 2,118 |
2016-01-05 | $16.27 | $16.47 | $16.24 | $16.41 | $14.18 | 15,498 |
2016-01-04 | $16.35 | $16.48 | $16.21 | $16.22 | $14.01 | 1,579 |
2015-12-31 | $16.59 | $16.69 | $16.56 | $16.65 | $14.38 | 9,617 |
2015-12-30 | $16.70 | $16.97 | $16.43 | $16.60 | $14.34 | 20,343 |
2015-12-29 | $16.39 | $16.70 | $16.30 | $16.46 | $14.22 | 40,973 |
2015-12-28 | $16.16 | $16.40 | $16.15 | $16.38 | $14.15 | 18,876 |
2015-12-24 | $16.39 | $16.39 | $16.30 | $16.30 | $14.08 | 350 |
2015-12-23 | $16.19 | $16.47 | $16.19 | $16.36 | $14.13 | 30,049 |
2015-12-22 | $16.22 | $16.44 | $16.17 | $16.17 | $13.97 | 34,649 |
2015-12-21 | $16.23 | $16.23 | $16.03 | $16.10 | $13.91 | 3,776 |
2015-12-18 | $15.74 | $16.11 | $15.74 | $15.82 | $13.64 | 11,387 |
2015-12-17 | $16.09 | $16.11 | $15.94 | $16.10 | $13.88 | 4,497 |
2015-12-16 | $16.00 | $16.28 | $16.00 | $16.15 | $13.92 | 6,913 |
2015-12-15 | $15.83 | $15.96 | $15.83 | $15.84 | $13.66 | 6,835 |
2015-12-14 | $15.96 | $15.96 | $15.67 | $15.81 | $13.63 | 4,016 |
2015-12-11 | $16.20 | $16.20 | $16.01 | $16.11 | $13.89 | 8,034 |
2015-12-10 | $16.28 | $16.28 | $16.22 | $16.22 | $13.98 | 3,560 |
2015-12-09 | $16.14 | $16.48 | $16.10 | $16.21 | $13.97 | 6,037 |
2015-12-08 | $16.42 | $16.42 | $16.18 | $16.30 | $14.05 | 4,799 |
2015-12-07 | $16.66 | $16.74 | $16.50 | $16.74 | $14.43 | 6,628 |
2015-12-04 | $16.53 | $16.80 | $16.53 | $16.79 | $14.47 | 17,675 |
2015-12-03 | $16.74 | $16.74 | $16.59 | $16.65 | $14.36 | 26,022 |
2015-12-02 | $16.74 | $16.74 | $16.68 | $16.68 | $14.38 | 2,304 |
2015-12-01 | $16.73 | $16.74 | $16.62 | $16.68 | $14.38 | 3,582 |
2015-11-30 | $16.75 | $16.75 | $16.46 | $16.56 | $14.28 | 6,943 |
2015-11-27 | $16.75 | $16.75 | $16.74 | $16.74 | $14.43 | 983 |
2015-11-25 | $16.99 | $16.99 | $16.76 | $16.79 | $14.48 | 17,542 |
2015-11-24 | $16.93 | $16.95 | $16.77 | $16.77 | $14.46 | 6,080 |
2015-11-23 | $16.95 | $17.12 | $16.92 | $16.93 | $14.59 | 1,742 |
2015-11-20 | $16.95 | $17.10 | $16.95 | $17.05 | $14.70 | 6,691 |
2015-11-19 | $17.00 | $17.11 | $16.89 | $16.89 | $14.56 | 6,521 |
2015-11-18 | $16.81 | $16.94 | $16.81 | $16.94 | $14.60 | 2,782 |
2015-11-17 | $16.92 | $16.96 | $16.79 | $16.81 | $14.49 | 26,789 |
2015-11-16 | $16.77 | $16.97 | $16.77 | $16.92 | $14.59 | 33,096 |
2015-11-13 | $16.97 | $17.10 | $16.94 | $16.96 | $14.62 | 6,177 |
2015-11-12 | $16.97 | $17.20 | $16.94 | $16.94 | $14.61 | 7,232 |
2015-11-11 | $17.15 | $17.19 | $17.01 | $17.05 | $14.70 | 5,936 |
2015-11-10 | $17.00 | $17.24 | $17.00 | $17.09 | $14.73 | 6,377 |
2015-11-09 | $17.46 | $17.47 | $17.25 | $17.31 | $14.92 | 6,416 |
2015-11-06 | $17.54 | $17.57 | $17.47 | $17.47 | $15.06 | 1,152 |
2015-11-05 | $17.63 | $17.63 | $17.49 | $17.51 | $15.09 | 785 |
2015-11-04 | $17.69 | $17.69 | $17.51 | $17.56 | $15.13 | 2,551 |
2015-11-03 | $17.64 | $17.64 | $17.60 | $17.62 | $15.19 | 902 |
2015-11-02 | $17.60 | $17.66 | $17.50 | $17.65 | $15.21 | 13,655 |
2015-10-30 | $17.56 | $17.67 | $17.56 | $17.64 | $15.21 | 27,288 |
2015-10-29 | $17.70 | $17.89 | $17.50 | $17.57 | $15.15 | 11,533 |
2015-10-28 | $17.97 | $17.97 | $17.74 | $17.74 | $15.29 | 3,432 |
2015-10-27 | $17.89 | $17.89 | $17.89 | $17.89 | $15.43 | 744 |
2015-10-26 | $18.01 | $18.06 | $17.82 | $18.03 | $15.54 | 1,210 |
2015-10-23 | $18.15 | $18.28 | $18.15 | $18.24 | $15.72 | 912 |
2015-10-22 | $18.28 | $18.28 | $18.15 | $18.15 | $15.65 | 467 |
2015-10-21 | $18.06 | $18.12 | $18.05 | $18.05 | $15.56 | 4,381 |
2015-10-20 | $18.09 | $18.31 | $18.09 | $18.29 | $15.77 | 2,685 |
2015-10-19 | $18.21 | $18.26 | $18.14 | $18.26 | $15.74 | 5,656 |
2015-10-16 | $18.23 | $18.29 | $18.22 | $18.29 | $15.77 | 445 |
2015-10-15 | $18.50 | $18.50 | $18.18 | $18.38 | $15.84 | 833 |
2015-10-14 | $18.22 | $18.37 | $18.15 | $18.37 | $15.84 | 1,297 |
2015-10-13 | $18.45 | $18.45 | $18.39 | $18.39 | $15.85 | 1,110 |
2015-10-12 | $18.50 | $18.50 | $18.27 | $18.38 | $15.84 | 8,479 |
2015-10-09 | $18.43 | $18.43 | $18.31 | $18.37 | $15.84 | 2,826 |
2015-10-08 | $18.43 | $18.43 | $18.43 | $18.43 | $15.89 | 316 |
2015-10-07 | $18.26 | $18.37 | $18.26 | $18.37 | $15.84 | 946 |
2015-10-06 | $18.14 | $18.26 | $18.14 | $18.26 | $15.74 | 929 |
2015-10-05 | $18.45 | $18.45 | $18.20 | $18.30 | $15.78 | 9,642 |
2015-10-02 | $18.23 | $18.23 | $18.06 | $18.20 | $15.69 | 2,294 |
2015-10-01 | $18.15 | $18.30 | $18.05 | $18.23 | $15.71 | 11,324 |
2015-09-30 | $18.01 | $18.23 | $18.01 | $18.08 | $15.59 | 4,675 |
2015-09-29 | $17.91 | $17.92 | $17.91 | $17.92 | $15.45 | 494 |
2015-09-28 | $17.72 | $17.93 | $17.72 | $17.90 | $15.43 | 4,583 |
2015-09-25 | $18.01 | $18.19 | $18.01 | $18.02 | $15.53 | 6,375 |
2015-09-24 | $17.89 | $18.23 | $17.89 | $18.18 | $15.67 | 1,080 |
2015-09-23 | $18.52 | $18.52 | $18.02 | $18.02 | $15.53 | 3,151 |
2015-09-22 | $18.07 | $18.30 | $18.01 | $18.30 | $15.78 | 6,982 |
2015-09-21 | $18.18 | $18.18 | $18.10 | $18.14 | $15.64 | 1,599 |
2015-09-18 | $18.07 | $18.12 | $18.07 | $18.12 | $15.62 | 1,821 |
2015-09-17 | $17.93 | $18.40 | $17.93 | $18.18 | $15.67 | 29,435 |
2015-09-16 | $18.16 | $18.69 | $18.16 | $18.69 | $16.11 | 57,872 |
2015-09-15 | $18.05 | $18.20 | $18.05 | $18.16 | $15.65 | 50,589 |
2015-09-14 | $18.05 | $18.06 | $18.05 | $18.05 | $15.56 | 2,879 |
2015-09-11 | $18.30 | $18.57 | $18.26 | $18.44 | $15.89 | 15,361 |
2015-09-10 | $18.46 | $18.46 | $18.27 | $18.30 | $15.78 | 2,524 |
2015-09-09 | $18.17 | $18.48 | $18.16 | $18.20 | $15.69 | 5,889 |
2015-09-08 | $17.80 | $18.10 | $17.80 | $17.97 | $15.49 | 5,300 |
2015-09-04 | $17.89 | $17.89 | $17.71 | $17.79 | $15.34 | 1,911 |
2015-09-03 | $18.11 | $18.27 | $17.89 | $17.89 | $15.42 | 2,088 |
2015-09-02 | $17.84 | $18.34 | $17.84 | $18.10 | $15.60 | 6,153 |
2015-09-01 | $18.55 | $18.55 | $17.86 | $17.86 | $15.40 | 4,883 |
2015-08-31 | $18.63 | $18.64 | $18.28 | $18.64 | $16.07 | 7,809 |
2015-08-28 | $18.17 | $18.62 | $18.17 | $18.61 | $16.04 | 41,140 |
2015-08-27 | $18.03 | $18.55 | $18.03 | $18.42 | $15.88 | 23,992 |
2015-08-26 | $17.45 | $17.94 | $17.39 | $17.59 | $15.16 | 1,575 |
2015-08-25 | $17.38 | $18.00 | $16.90 | $16.90 | $14.57 | 5,809 |
2015-08-24 | $17.09 | $17.12 | $16.52 | $17.01 | $14.66 | 11,614 |
2015-08-21 | $18.44 | $18.44 | $18.02 | $18.24 | $15.72 | 6,067 |
2015-08-20 | $18.74 | $18.74 | $18.22 | $18.37 | $15.84 | 38,033 |
2015-08-19 | $18.94 | $18.94 | $18.76 | $18.79 | $16.20 | 27,480 |
WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF) News Headlines
Recent WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF) News
Similar Companies to WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |