ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF (HEMV) Exchange: BATS

  1. Profile
  2. ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF (HEMV)

Data as of April 30, 2024

$26.76 ($-0.21) -0.76%

ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF.
Daily Information Data
Date April 30, 2024
Open $26.78
Previous Close $26.76
High $26.78
Low $26.75
Adjusted Open $26.78
Previous Adjusted Close $26.76
Adjusted High $26.78
Adjusted Low $26.75
Invest in ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF (HEMV)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF (HEMV)
Date Open High Low Close Adj.Close Volume
2018-08-15 $26.78 $26.78 $26.75 $26.76 $26.76 1,230
2018-08-14 $26.97 $26.97 $26.97 $26.97 $26.97 1
2018-08-13 $26.97 $26.97 $26.97 $26.97 $26.97 100
2018-08-10 $26.99 $26.99 $26.93 $26.93 $26.93 772
2018-08-09 $27.25 $27.25 $27.22 $27.22 $27.22 388
2018-08-08 $26.93 $26.93 $26.93 $26.93 $26.93 33
2018-08-07 $26.93 $26.93 $26.93 $26.93 $26.93 0
2018-08-06 $26.84 $27.09 $26.55 $26.93 $26.93 5,958
2018-08-03 $27.31 $27.31 $27.31 $27.31 $27.31 93
2018-08-02 $27.31 $27.31 $27.31 $27.31 $27.31 1
2018-08-01 $27.31 $27.31 $27.31 $27.31 $27.31 500
2018-07-31 $27.12 $27.12 $27.12 $27.12 $27.12 2
2018-07-30 $27.12 $27.12 $27.12 $27.12 $27.12 2
2018-07-27 $27.12 $27.12 $27.12 $27.12 $27.12 9
2018-07-26 $27.13 $27.13 $27.13 $27.13 $27.13 200
2018-07-25 $27.07 $27.19 $27.03 $27.19 $27.19 1,214
2018-07-24 $27.01 $27.01 $27.01 $27.01 $27.01 19
2018-07-23 $27.35 $27.35 $27.35 $27.35 $27.35 60
2018-07-20 $27.35 $27.35 $27.35 $27.35 $27.35 570
2018-07-19 $27.01 $27.01 $27.01 $27.01 $27.01 471
2018-07-18 $26.98 $26.98 $26.85 $26.85 $26.85 2,750
2018-07-17 $26.76 $26.76 $26.76 $26.76 $26.76 1
2018-07-16 $26.77 $26.77 $26.76 $26.76 $26.76 462
2018-07-13 $26.79 $26.92 $26.77 $26.83 $26.83 7,705
2018-07-12 $26.62 $26.62 $26.62 $26.62 $26.62 2
2018-07-11 $26.47 $26.66 $26.47 $26.66 $26.66 629
2018-07-10 $26.56 $26.56 $26.49 $26.50 $26.50 8,874
2018-07-09 $26.55 $26.55 $26.44 $26.54 $26.54 2,039
2018-07-06 $26.49 $26.49 $26.49 $26.49 $26.49 33
2018-07-05 $26.27 $26.27 $26.27 $26.27 $26.27 0
2018-07-03 $26.26 $26.29 $26.25 $26.27 $26.27 4,252
2018-07-02 $26.50 $26.55 $26.49 $26.52 $26.12 10,000
2018-06-29 $26.81 $26.81 $26.80 $26.80 $26.40 177,140
2018-06-28 $26.64 $26.64 $26.20 $26.45 $26.06 9,705
2018-06-27 $26.60 $26.60 $26.60 $26.60 $26.20 2,000
2018-06-26 $26.83 $26.83 $26.83 $26.83 $26.43 84
2018-06-25 $26.83 $26.83 $26.83 $26.83 $26.43 300
2018-06-22 $26.90 $26.92 $26.70 $26.85 $26.45 20,210
2018-06-21 $27.15 $27.15 $27.15 $27.15 $26.74 0
2018-06-20 $27.15 $27.15 $27.15 $27.15 $26.74 0
2018-06-19 $27.15 $27.15 $27.15 $27.15 $26.74 100
2018-06-18 $27.18 $27.18 $27.15 $27.15 $26.74 246
2018-06-15 $28.06 $28.06 $28.06 $28.06 $27.64 0
2018-06-14 $28.06 $28.06 $28.06 $28.06 $27.64 0
2018-06-13 $28.06 $28.06 $28.06 $28.06 $27.64 10
2018-06-12 $28.06 $28.06 $28.06 $28.06 $27.64 15
2018-06-11 $28.06 $28.06 $28.06 $28.06 $27.64 0
2018-06-08 $28.06 $28.06 $28.06 $28.06 $27.64 0
2018-06-07 $28.06 $28.06 $28.06 $28.06 $27.64 4
2018-06-06 $28.06 $28.06 $28.06 $28.06 $27.64 300
2018-06-05 $27.76 $27.76 $27.76 $27.76 $27.34 198
2018-06-04 $27.60 $27.60 $27.60 $27.60 $27.19 33
2018-06-01 $27.60 $27.60 $27.60 $27.60 $27.19 113
2018-05-31 $27.28 $27.28 $27.28 $27.28 $26.87 0
2018-05-30 $27.12 $27.28 $27.12 $27.28 $26.87 261
2018-05-29 $27.33 $27.33 $26.96 $27.10 $26.70 2,898
2018-05-25 $27.61 $27.61 $27.61 $27.61 $27.20 26
2018-05-24 $27.61 $27.61 $27.61 $27.61 $27.20 0
2018-05-23 $27.61 $27.61 $27.61 $27.61 $27.20 300
2018-05-22 $27.67 $27.67 $27.67 $27.67 $27.25 89
2018-05-21 $27.84 $27.84 $27.67 $27.67 $27.25 425
2018-05-18 $27.90 $27.90 $27.90 $27.90 $27.48 31
2018-05-17 $27.46 $27.90 $27.43 $27.90 $27.48 967
2018-05-16 $27.37 $27.37 $27.37 $27.37 $26.96 0
2018-05-15 $27.44 $27.44 $27.37 $27.37 $26.96 577
2018-05-14 $27.95 $28.14 $27.95 $28.14 $27.72 1,334
2018-05-11 $27.85 $27.85 $27.85 $27.85 $27.43 24
2018-05-10 $27.90 $27.90 $27.81 $27.85 $27.43 1,124
2018-05-09 $27.27 $27.27 $27.27 $27.27 $26.87 48
2018-05-08 $27.27 $27.27 $27.27 $27.27 $26.87 2
2018-05-07 $27.27 $27.27 $27.27 $27.27 $26.87 0
2018-05-04 $27.27 $27.44 $27.27 $27.27 $26.87 2,613
2018-05-03 $27.45 $27.45 $27.45 $27.45 $27.04 358
2018-05-02 $27.15 $27.15 $27.15 $27.15 $26.74 0
2018-05-01 $27.24 $27.24 $27.15 $27.15 $26.74 2,400
2018-04-30 $27.88 $27.88 $27.88 $27.88 $27.46 0
2018-04-27 $27.91 $27.91 $27.85 $27.88 $27.46 720
2018-04-26 $27.50 $27.50 $27.50 $27.50 $27.09 244
2018-04-25 $27.91 $27.91 $27.91 $27.91 $27.49 115
2018-04-24 $27.91 $27.91 $27.91 $27.91 $27.49 0
2018-04-23 $27.91 $27.91 $27.91 $27.91 $27.49 900
2018-04-20 $27.79 $27.79 $27.79 $27.79 $27.37 514
2018-04-19 $28.05 $28.05 $27.82 $27.82 $27.41 946
2018-04-18 $27.71 $27.71 $27.71 $27.71 $27.30 100
2018-04-17 $28.00 $28.06 $27.69 $27.70 $27.29 6,750
2018-04-16 $28.13 $28.13 $28.13 $28.13 $27.71 210
2018-04-13 $28.14 $28.20 $28.14 $28.20 $27.78 400
2018-04-12 $28.00 $28.43 $28.00 $28.43 $28.01 1,186
2018-04-11 $27.64 $27.64 $27.64 $27.64 $27.23 17
2018-04-10 $27.64 $27.64 $27.64 $27.64 $27.23 21
2018-04-09 $27.64 $27.64 $27.64 $27.64 $27.23 24
2018-04-06 $27.64 $27.64 $27.64 $27.64 $27.23 0
2018-04-05 $27.65 $27.65 $27.64 $27.64 $27.23 415
2018-04-04 $27.43 $27.43 $27.43 $27.43 $27.02 17
2018-04-03 $27.43 $27.43 $27.43 $27.43 $27.02 0
2018-04-02 $27.43 $27.43 $27.43 $27.43 $27.02 400
2018-03-29 $27.59 $27.59 $27.59 $27.59 $27.18 3
2018-03-28 $27.54 $27.59 $27.54 $27.59 $27.18 265
2018-03-27 $27.60 $27.60 $27.60 $27.60 $27.19 1
2018-03-26 $27.60 $27.60 $27.60 $27.60 $27.19 100
2018-03-23 $27.48 $27.48 $27.48 $27.48 $27.07 2
2018-03-22 $27.38 $27.38 $27.38 $27.38 $26.97 129
2018-03-21 $28.19 $28.19 $28.19 $28.19 $27.77 1
2018-03-20 $28.14 $28.19 $28.14 $28.19 $27.77 426
2018-03-19 $27.54 $27.54 $27.54 $27.54 $27.13 0
2018-03-16 $27.54 $27.54 $27.54 $27.54 $27.13 10
2018-03-15 $28.04 $28.04 $28.04 $28.04 $27.62 22
2018-03-14 $28.04 $28.04 $28.04 $28.04 $27.62 100
2018-03-13 $27.85 $27.85 $27.85 $27.85 $27.43 128
2018-03-12 $27.25 $27.25 $27.25 $27.25 $26.84 40
2018-03-09 $27.25 $27.25 $27.25 $27.25 $26.84 96
2018-03-08 $27.25 $27.25 $27.25 $27.25 $26.84 54
2018-03-07 $27.25 $27.25 $27.25 $27.25 $26.84 600
2018-03-06 $27.50 $27.50 $27.50 $27.50 $27.09 1
2018-03-05 $27.27 $27.50 $27.27 $27.50 $27.09 1,031
2018-03-02 $27.55 $27.55 $27.55 $27.55 $27.14 657
2018-03-01 $27.41 $27.41 $27.41 $27.41 $27.00 0
2018-02-28 $27.36 $27.41 $27.36 $27.41 $27.00 258
2018-02-27 $28.05 $28.05 $28.05 $28.05 $27.63 1
2018-02-26 $28.05 $28.05 $28.05 $28.05 $27.63 56
2018-02-23 $28.05 $28.05 $28.05 $28.05 $27.63 170
2018-02-22 $28.36 $28.36 $27.52 $27.52 $27.11 1,502
2018-02-21 $27.91 $27.91 $27.91 $27.91 $27.49 384
2018-02-20 $27.35 $27.35 $27.35 $27.35 $26.94 149
2018-02-16 $27.60 $27.60 $27.60 $27.60 $27.19 0
2018-02-15 $27.60 $27.60 $27.60 $27.60 $27.19 100
2018-02-14 $27.54 $27.75 $27.54 $27.60 $27.19 832
2018-02-13 $27.31 $27.34 $27.31 $27.34 $26.93 431
2018-02-12 $27.29 $27.29 $27.29 $27.29 $26.88 72
2018-02-09 $27.29 $27.29 $27.29 $27.29 $26.88 37
2018-02-08 $27.57 $27.57 $27.19 $27.29 $26.88 831
2018-02-07 $28.07 $28.07 $28.07 $28.07 $27.65 2
2018-02-06 $28.04 $28.07 $28.04 $28.07 $27.65 402
2018-02-05 $28.04 $28.04 $27.90 $27.90 $27.48 788
2018-02-02 $28.45 $28.45 $28.32 $28.43 $28.01 1,577
2018-02-01 $28.26 $28.26 $28.26 $28.26 $27.83 52
2018-01-31 $28.26 $28.26 $28.26 $28.26 $27.83 24
2018-01-30 $28.26 $28.26 $28.26 $28.26 $27.83 300
2018-01-29 $29.00 $29.00 $29.00 $29.00 $28.57 1
2018-01-26 $29.00 $29.00 $29.00 $29.00 $28.57 40
2018-01-25 $29.00 $29.00 $29.00 $29.00 $28.57 118
2018-01-24 $29.07 $29.07 $28.97 $29.00 $28.57 368
2018-01-23 $28.67 $28.67 $28.67 $28.67 $28.24 73
2018-01-22 $28.67 $28.67 $28.67 $28.67 $28.24 0
2018-01-19 $28.67 $29.20 $28.64 $28.67 $28.24 6,549
2018-01-18 $28.49 $28.49 $28.49 $28.49 $28.06 1
2018-01-17 $28.46 $28.49 $28.46 $28.49 $28.06 359
2018-01-16 $28.49 $28.59 $28.49 $28.59 $28.16 809
2018-01-12 $28.35 $28.35 $28.35 $28.35 $27.93 181
2018-01-11 $28.21 $28.30 $28.02 $28.30 $27.88 9,600
2018-01-10 $27.77 $28.16 $27.72 $28.16 $27.74 413
2018-01-09 $28.16 $28.16 $27.88 $28.12 $27.70 664
2018-01-08 $28.07 $28.07 $28.07 $28.07 $27.65 203
2018-01-05 $28.00 $28.00 $27.81 $27.81 $27.39 270
2018-01-04 $27.82 $28.14 $27.54 $28.14 $27.72 14,980
2018-01-03 $27.26 $27.26 $27.26 $27.26 $26.85 68
2018-01-02 $27.23 $27.62 $27.23 $27.62 $27.21 4,975
2017-12-29 $27.39 $27.39 $27.39 $27.39 $26.98 2
2017-12-28 $27.40 $27.40 $27.39 $27.39 $26.98 330
2017-12-27 $27.75 $27.75 $27.60 $27.60 $26.75 509
2017-12-26 $27.70 $27.70 $27.70 $27.70 $26.85 280
2017-12-22 $27.68 $27.73 $27.59 $27.73 $26.88 2,190
2017-12-21 $27.49 $27.49 $27.49 $27.49 $26.65 0
2017-12-20 $27.65 $27.67 $27.49 $27.49 $26.65 1,120
2017-12-19 $27.56 $27.56 $27.56 $27.56 $26.71 0
2017-12-18 $27.56 $27.56 $27.56 $27.56 $26.71 0
2017-12-15 $27.26 $27.56 $27.26 $27.56 $26.71 2,500
2017-12-14 $27.02 $27.38 $26.99 $26.99 $26.16 4,214
2017-12-13 $27.12 $27.12 $27.12 $27.12 $26.29 0
2017-12-12 $27.12 $27.12 $27.12 $27.12 $26.29 300
2017-12-11 $26.91 $26.91 $26.91 $26.91 $26.08 103
2017-12-08 $26.44 $26.44 $26.44 $26.44 $25.63 0
2017-12-07 $26.44 $26.44 $26.44 $26.44 $25.63 0
2017-12-06 $26.44 $26.44 $26.44 $26.44 $25.63 200
2017-12-05 $27.16 $27.16 $27.16 $27.16 $26.33 41
2017-12-04 $27.16 $27.16 $27.16 $27.16 $26.33 100
2017-12-01 $26.93 $26.94 $26.57 $26.57 $25.75 1,781
2017-11-30 $26.58 $27.09 $26.58 $27.09 $26.26 269
2017-11-29 $27.00 $27.00 $27.00 $27.00 $26.17 8,800
2017-11-28 $27.14 $27.14 $27.14 $27.14 $26.31 0
2017-11-27 $27.20 $27.20 $27.14 $27.14 $26.31 9,053
2017-11-24 $28.47 $28.47 $28.47 $28.47 $27.60 1
2017-11-22 $27.55 $27.55 $27.55 $27.55 $26.70 0
2017-11-21 $27.55 $27.55 $27.55 $27.55 $26.70 300
2017-11-20 $27.14 $27.14 $27.14 $27.14 $26.31 87
2017-11-17 $27.14 $27.14 $27.14 $27.14 $26.31 0
2017-11-16 $27.26 $27.26 $27.14 $27.14 $26.31 200
2017-11-15 $27.14 $27.14 $27.14 $27.14 $26.31 61
2017-11-14 $27.13 $27.16 $27.12 $27.14 $26.31 2,579
2017-11-13 $27.31 $27.31 $27.31 $27.31 $26.47 12
2017-11-10 $27.31 $27.31 $27.31 $27.31 $26.47 0
2017-11-09 $27.27 $27.31 $27.27 $27.31 $26.47 669
2017-11-08 $27.09 $27.09 $27.09 $27.09 $26.26 0
2017-11-07 $27.09 $27.09 $27.09 $27.09 $26.26 0
2017-11-06 $27.09 $27.09 $27.09 $27.09 $26.26 4
2017-11-03 $27.09 $27.09 $27.09 $27.09 $26.26 1,700
2017-11-02 $26.33 $26.33 $26.33 $26.33 $25.52 0
2017-11-01 $26.33 $26.33 $26.33 $26.33 $25.52 34
2017-10-31 $26.33 $26.33 $26.33 $26.33 $25.52 0
2017-10-30 $26.63 $26.63 $26.33 $26.33 $25.52 964
2017-10-27 $26.89 $26.89 $26.89 $26.89 $26.06 0
2017-10-26 $26.89 $26.89 $26.89 $26.89 $26.06 0
2017-10-25 $26.89 $26.89 $26.89 $26.89 $26.06 0
2017-10-24 $26.89 $26.89 $26.89 $26.89 $26.06 0
2017-10-23 $26.89 $26.89 $26.89 $26.89 $26.06 200
2017-10-20 $27.23 $27.23 $27.23 $27.23 $26.39 187
2017-10-19 $26.82 $26.82 $26.82 $26.82 $26.00 251
2017-10-18 $27.40 $27.40 $27.40 $27.40 $26.56 0
2017-10-17 $27.40 $27.40 $27.40 $27.40 $26.56 400
2017-10-16 $26.83 $26.83 $26.83 $26.83 $26.01 50
2017-10-13 $26.83 $26.83 $26.83 $26.83 $26.01 26
2017-10-12 $26.83 $26.83 $26.83 $26.83 $26.01 0
2017-10-11 $26.83 $26.83 $26.83 $26.83 $26.01 0
2017-10-10 $26.83 $26.83 $26.83 $26.83 $26.01 0
2017-10-09 $26.76 $26.86 $26.76 $26.83 $26.01 825
2017-10-06 $27.03 $27.03 $27.03 $27.03 $26.20 100
2017-10-05 $27.03 $27.03 $27.03 $27.03 $26.20 100
2017-10-04 $27.03 $27.03 $27.03 $27.03 $26.20 0
2017-10-03 $27.00 $27.03 $27.00 $27.03 $26.20 503
2017-10-02 $26.93 $26.94 $26.93 $26.94 $26.11 731
2017-09-29 $26.75 $26.75 $26.75 $26.75 $25.93 0
2017-09-28 $26.75 $26.75 $26.75 $26.75 $25.93 100
2017-09-27 $26.72 $26.75 $26.72 $26.75 $25.93 400
2017-09-26 $26.49 $26.49 $26.49 $26.49 $25.68 2
2017-09-25 $26.49 $26.49 $26.49 $26.49 $25.68 3
2017-09-22 $26.49 $26.49 $26.49 $26.49 $25.68 200
2017-09-21 $26.90 $26.90 $26.90 $26.90 $26.07 340
2017-09-20 $26.88 $26.88 $26.88 $26.88 $26.06 144
2017-09-19 $26.91 $26.95 $26.91 $26.91 $26.08 2,108
2017-09-18 $26.71 $26.71 $26.71 $26.71 $25.89 402
2017-09-15 $26.56 $26.56 $26.56 $26.56 $25.74 531
2017-09-14 $26.51 $26.53 $26.46 $26.53 $25.72 9,000
2017-09-13 $26.59 $26.59 $26.59 $26.59 $25.77 0
2017-09-12 $26.59 $26.70 $26.47 $26.59 $25.77 1,558
2017-09-11 $26.35 $26.35 $26.35 $26.35 $25.54 0
2017-09-08 $26.35 $26.35 $26.35 $26.35 $25.54 200
2017-09-07 $26.39 $26.39 $26.39 $26.39 $25.58 200
2017-09-06 $26.54 $26.54 $26.36 $26.36 $25.55 338
2017-09-05 $26.60 $26.60 $26.60 $26.60 $25.78 200
2017-09-01 $26.36 $26.52 $26.22 $26.41 $25.60 10,358
2017-08-31 $26.54 $26.54 $26.24 $26.24 $25.43 221
2017-08-30 $26.56 $26.56 $26.56 $26.56 $25.74 100
2017-08-29 $26.49 $26.49 $26.02 $26.24 $25.43 5,492
2017-08-28 $26.28 $26.28 $26.28 $26.28 $25.47 100
2017-08-25 $26.66 $26.66 $26.19 $26.31 $25.50 600
2017-08-24 $26.37 $26.37 $26.29 $26.29 $25.48 200
2017-08-23 $26.39 $26.39 $26.39 $26.39 $25.58 100
2017-08-22 $26.53 $26.53 $26.53 $26.53 $25.72 105
2017-08-21 $26.34 $26.34 $26.09 $26.09 $25.28 1,384
2017-08-18 $26.33 $26.38 $26.01 $26.01 $25.21 8,113
2017-08-17 $26.24 $26.36 $26.20 $26.20 $25.40 7,888
2017-08-16 $26.35 $26.40 $26.27 $26.28 $25.47 2,094
2017-08-15 $26.21 $26.21 $26.21 $26.21 $25.41 0
2017-08-14 $26.18 $26.21 $26.18 $26.21 $25.41 273
2017-08-11 $26.37 $26.37 $26.37 $26.37 $25.56 100
2017-08-10 $26.37 $26.37 $26.37 $26.37 $25.56 0
2017-08-09 $26.32 $26.37 $26.32 $26.37 $25.56 2,589
2017-08-08 $26.21 $26.21 $26.21 $26.21 $25.41 2
2017-08-07 $26.08 $26.08 $26.08 $26.08 $25.28 14
2017-08-04 $25.97 $25.97 $25.97 $25.97 $25.17 0
2017-08-03 $25.97 $25.97 $25.97 $25.97 $25.17 2
2017-08-02 $25.97 $25.97 $25.97 $25.97 $25.17 100
2017-08-01 $25.97 $25.97 $25.97 $25.97 $25.17 0
2017-07-31 $25.97 $25.97 $25.97 $25.97 $25.17 100
2017-07-28 $26.35 $26.35 $26.35 $26.35 $25.54 0
2017-07-27 $26.35 $26.35 $26.35 $26.35 $25.54 0
2017-07-26 $26.24 $26.35 $25.87 $26.35 $25.54 640
2017-07-25 $26.24 $26.24 $26.24 $26.24 $25.43 0
2017-07-24 $26.24 $26.24 $26.24 $26.24 $25.43 100
2017-07-21 $26.24 $26.24 $26.24 $26.24 $25.43 0
2017-07-20 $26.24 $26.24 $26.24 $26.24 $25.43 200
2017-07-19 $26.13 $26.13 $26.13 $26.13 $25.33 597
2017-07-18 $25.87 $25.87 $25.87 $25.87 $25.08 360
2017-07-17 $25.99 $25.99 $25.99 $25.99 $25.19 2,000
2017-07-14 $26.16 $26.18 $26.16 $26.18 $25.38 300
2017-07-13 $25.12 $25.12 $25.12 $25.12 $24.35 0
2017-07-12 $25.12 $25.12 $25.12 $25.12 $24.35 1
2017-07-11 $25.12 $25.12 $25.12 $25.12 $24.35 100
2017-07-10 $25.12 $25.12 $25.12 $25.12 $24.35 0
2017-07-07 $25.12 $25.12 $25.12 $25.12 $24.35 0
2017-07-06 $25.12 $25.12 $25.12 $25.12 $24.35 103
2017-07-05 $25.84 $25.84 $25.84 $25.84 $24.86 253
2017-07-03 $25.63 $25.63 $25.63 $25.63 $24.66 0
2017-06-30 $25.63 $25.63 $25.63 $25.63 $24.66 100
2017-06-29 $25.59 $25.63 $25.59 $25.63 $24.66 485
2017-06-28 $25.72 $25.72 $25.72 $25.72 $24.74 0
2017-06-27 $25.72 $25.73 $25.72 $25.72 $24.74 900
2017-06-26 $25.41 $25.41 $25.41 $25.41 $24.44 47
2017-06-23 $25.33 $25.41 $25.33 $25.41 $24.44 600
2017-06-22 $25.16 $25.16 $25.16 $25.16 $24.21 1
2017-06-21 $25.16 $25.16 $25.16 $25.16 $24.21 0
2017-06-20 $25.16 $25.16 $25.16 $25.16 $24.21 100
2017-06-19 $25.56 $25.56 $25.56 $25.56 $24.59 0
2017-06-16 $25.56 $25.56 $25.56 $25.56 $24.59 0
2017-06-15 $25.56 $25.56 $25.56 $25.56 $24.59 0
2017-06-14 $25.56 $25.56 $25.56 $25.56 $24.59 100
2017-06-13 $25.40 $25.56 $25.39 $25.56 $24.59 1,577
2017-06-12 $25.38 $25.38 $25.38 $25.38 $24.42 136
2017-06-09 $25.60 $25.60 $25.60 $25.60 $24.63 2
2017-06-08 $25.60 $25.62 $25.60 $25.60 $24.63 1,001
2017-06-07 $25.50 $25.61 $25.50 $25.61 $24.64 603
2017-06-06 $25.49 $25.49 $25.49 $25.49 $24.52 8
2017-06-05 $25.49 $25.49 $25.49 $25.49 $24.52 0
2017-06-02 $25.49 $25.49 $25.49 $25.49 $24.52 250
2017-06-01 $25.46 $25.46 $25.46 $25.46 $24.49 0
2017-05-31 $25.46 $25.46 $25.46 $25.46 $24.49 0
2017-05-30 $25.46 $25.46 $25.46 $25.46 $24.49 51
2017-05-26 $25.46 $25.46 $25.46 $25.46 $24.49 10
2017-05-25 $25.37 $25.46 $25.37 $25.46 $24.49 730
2017-05-24 $25.22 $25.22 $25.22 $25.22 $24.26 0
2017-05-23 $25.22 $25.22 $25.22 $25.22 $24.26 2
2017-05-22 $25.22 $25.22 $25.22 $25.22 $24.26 217
2017-05-19 $25.09 $25.09 $25.09 $25.09 $24.14 25
2017-05-18 $25.09 $25.09 $25.09 $25.09 $24.14 0
2017-05-17 $25.14 $25.14 $25.09 $25.09 $24.14 280
2017-05-16 $25.25 $25.25 $25.25 $25.25 $24.29 0
2017-05-15 $25.25 $25.25 $25.25 $25.25 $24.29 0
2017-05-12 $25.25 $25.25 $25.25 $25.25 $24.29 0
2017-05-11 $25.25 $25.25 $25.25 $25.25 $24.29 0
2017-05-10 $25.29 $25.31 $25.25 $25.25 $24.29 529
2017-05-09 $24.85 $24.85 $24.85 $24.85 $23.91 0
2017-05-08 $24.85 $24.85 $24.85 $24.85 $23.91 29
2017-05-05 $24.85 $24.85 $24.85 $24.85 $23.91 0
2017-05-04 $24.85 $24.85 $24.85 $24.85 $23.91 333
2017-05-03 $24.95 $25.01 $24.95 $24.98 $24.03 1,297
2017-05-02 $24.80 $24.80 $24.80 $24.80 $23.86 0
2017-05-01 $24.80 $24.80 $24.80 $24.80 $23.86 0
2017-04-28 $24.80 $24.80 $24.80 $24.80 $23.86 22
2017-04-27 $24.80 $24.80 $24.80 $24.80 $23.86 0
2017-04-26 $24.80 $24.80 $24.80 $24.80 $23.86 280
2017-04-25 $24.66 $24.66 $24.66 $24.66 $23.72 120
2017-04-24 $24.66 $24.66 $24.66 $24.66 $23.72 0
2017-04-21 $24.61 $24.66 $24.61 $24.66 $23.72 237
2017-04-20 $24.53 $24.53 $24.53 $24.53 $23.60 168
2017-04-19 $24.31 $24.31 $24.31 $24.31 $23.39 0
2017-04-18 $24.71 $24.71 $24.31 $24.31 $23.39 1,151
2017-04-17 $24.60 $24.60 $24.60 $24.60 $23.67 69
2017-04-13 $24.59 $24.60 $24.59 $24.60 $23.67 434
2017-04-12 $24.55 $24.63 $24.55 $24.63 $23.69 563
2017-04-11 $24.63 $24.63 $24.63 $24.63 $23.69 0
2017-04-10 $24.59 $24.66 $24.59 $24.63 $23.69 945
2017-04-07 $24.80 $24.80 $24.80 $24.80 $23.86 1
2017-04-06 $24.68 $24.80 $24.68 $24.80 $23.86 549
2017-04-05 $24.75 $24.75 $24.57 $24.57 $23.64 408
2017-04-04 $24.48 $24.48 $24.48 $24.48 $23.55 72
2017-04-03 $24.48 $24.48 $24.48 $24.48 $23.55 28
2017-03-31 $24.48 $24.48 $24.48 $24.48 $23.55 0
2017-03-30 $24.48 $24.48 $24.48 $24.48 $23.55 51
2017-03-29 $24.48 $24.48 $24.48 $24.48 $23.55 0
2017-03-28 $24.48 $24.48 $24.48 $24.48 $23.55 0
2017-03-27 $24.48 $24.48 $24.48 $24.48 $23.55 127
2017-03-24 $24.48 $24.48 $24.48 $24.48 $23.55 147
2017-03-23 $24.82 $24.82 $24.82 $24.82 $23.88 238
2017-03-22 $24.48 $24.48 $24.48 $24.48 $23.55 0
2017-03-21 $24.48 $24.48 $24.48 $24.48 $23.55 100
2017-03-20 $24.53 $24.53 $24.48 $24.48 $23.55 723
2017-03-17 $24.35 $24.35 $24.35 $24.35 $23.43 0
2017-03-16 $24.34 $24.35 $24.34 $24.35 $23.43 16,089
2017-03-15 $24.23 $24.35 $24.23 $24.35 $23.43 871
2017-03-14 $24.11 $24.11 $24.11 $24.11 $23.20 0
2017-03-13 $24.11 $24.11 $24.11 $24.11 $23.20 0
2017-03-10 $24.02 $24.14 $24.02 $24.11 $23.20 394
2017-03-09 $23.98 $23.98 $23.98 $23.98 $23.07 118
2017-03-08 $24.36 $24.36 $24.36 $24.36 $23.43 0
2017-03-07 $24.36 $24.36 $24.36 $24.36 $23.43 143
2017-03-06 $23.80 $24.02 $23.80 $24.02 $23.11 386
2017-03-03 $24.39 $24.39 $24.39 $24.39 $23.46 0
2017-03-02 $24.39 $24.39 $24.39 $24.39 $23.46 75
2017-03-01 $23.81 $23.81 $23.81 $23.81 $22.91 30
2017-02-28 $23.81 $23.81 $23.81 $23.81 $22.91 0
2017-02-27 $23.81 $23.81 $23.81 $23.81 $22.91 238
2017-02-24 $23.94 $24.01 $23.94 $24.01 $23.10 270
2017-02-23 $24.08 $24.09 $24.08 $24.09 $23.17 270
2017-02-22 $23.82 $24.09 $23.82 $24.09 $23.17 3,324
2017-02-21 $24.07 $24.07 $24.07 $24.07 $23.16 0
2017-02-17 $24.07 $24.07 $24.07 $24.07 $23.16 0
2017-02-16 $24.16 $24.16 $24.06 $24.07 $23.16 974
2017-02-15 $24.05 $24.05 $24.05 $24.05 $23.14 0
2017-02-14 $24.05 $24.05 $24.05 $24.05 $23.14 173
2017-02-13 $23.75 $23.75 $23.75 $23.75 $22.84 159
2017-02-10 $23.75 $23.75 $23.75 $23.75 $22.84 0
2017-02-09 $23.71 $23.75 $23.71 $23.75 $22.84 400
2017-02-08 $23.83 $23.83 $23.83 $23.83 $22.92 29
2017-02-07 $23.68 $23.83 $23.68 $23.83 $22.92 324
2017-02-06 $23.70 $23.75 $23.67 $23.74 $22.84 1,610
2017-02-03 $23.62 $23.83 $23.62 $23.83 $22.92 740
2017-02-02 $23.48 $23.48 $23.48 $23.48 $22.59 126
2017-02-01 $23.48 $23.48 $23.48 $23.48 $22.59 0
2017-01-31 $23.57 $23.57 $23.48 $23.48 $22.59 875
2017-01-30 $23.71 $23.71 $23.71 $23.71 $22.81 106
2017-01-27 $24.00 $24.00 $24.00 $24.00 $23.09 5
2017-01-26 $24.00 $24.00 $24.00 $24.00 $23.09 0
2017-01-25 $23.93 $24.00 $23.93 $24.00 $23.09 341
2017-01-24 $23.43 $23.43 $23.43 $23.43 $22.54 0
2017-01-23 $23.43 $23.43 $23.43 $23.43 $22.54 54
2017-01-20 $23.59 $23.70 $23.43 $23.43 $22.54 852
2017-01-19 $23.44 $23.73 $23.44 $23.72 $22.82 8,064
2017-01-18 $23.69 $23.75 $23.65 $23.75 $22.85 604
2017-01-17 $23.71 $23.71 $23.71 $23.71 $22.81 3
2017-01-13 $23.71 $23.71 $23.71 $23.71 $22.81 0
2017-01-12 $23.67 $23.81 $23.67 $23.71 $22.81 2,494
2017-01-11 $23.83 $23.83 $23.83 $23.83 $22.92 670
2017-01-10 $23.75 $23.83 $23.75 $23.83 $22.92 6,025
2017-01-09 $23.67 $23.74 $23.67 $23.74 $22.84 178,363
2017-01-06 $23.68 $23.76 $23.68 $23.76 $22.86 980
2017-01-05 $23.88 $23.88 $23.64 $23.77 $22.87 1,340
2017-01-04 $23.70 $23.70 $23.70 $23.70 $22.80 275
2017-01-03 $23.56 $23.56 $23.52 $23.52 $22.63 1,572
2016-12-30 $23.60 $23.62 $23.60 $23.62 $22.72 956
2016-12-29 $23.28 $23.42 $23.26 $23.34 $22.45 4,594
2016-12-28 $23.09 $23.09 $23.09 $23.09 $22.21 7
2016-12-27 $23.43 $23.43 $23.43 $23.43 $22.21 0
2016-12-23 $23.43 $23.43 $23.43 $23.43 $22.21 95
2016-12-22 $23.43 $23.43 $23.43 $23.43 $22.21 0
2016-12-21 $23.43 $23.43 $23.43 $23.43 $22.21 481
2016-12-20 $23.63 $23.63 $23.50 $23.50 $22.28 1,015
2016-12-19 $23.48 $23.48 $23.48 $23.48 $22.26 0
2016-12-16 $23.51 $23.51 $23.48 $23.48 $22.26 425
2016-12-15 $23.70 $23.74 $23.70 $23.72 $22.49 2,476
2016-12-14 $23.68 $23.69 $23.66 $23.66 $22.43 6,740
2016-12-13 $23.87 $23.87 $23.87 $23.87 $22.63 0
2016-12-12 $23.72 $23.87 $23.72 $23.87 $22.63 2,000
2016-12-09 $24.04 $24.04 $24.04 $24.04 $22.79 0
2016-12-08 $23.99 $24.05 $23.99 $24.04 $22.79 167,027
2016-12-07 $23.52 $23.52 $23.52 $23.52 $22.30 0
2016-12-06 $23.52 $23.52 $23.52 $23.52 $22.30 171
2016-12-05 $23.96 $23.96 $23.96 $23.96 $22.71 21
2016-12-02 $23.51 $23.55 $23.51 $23.55 $22.33 1,112
2016-12-01 $23.89 $23.89 $23.89 $23.89 $22.65 0
2016-11-30 $23.89 $23.89 $23.89 $23.89 $22.65 1
2016-11-29 $23.87 $23.89 $23.87 $23.89 $22.65 311
2016-11-28 $23.72 $23.72 $23.72 $23.72 $22.48 0
2016-11-25 $23.72 $23.72 $23.72 $23.72 $22.48 0
2016-11-23 $23.71 $23.72 $23.71 $23.72 $22.48 468
2016-11-22 $23.74 $23.74 $23.74 $23.74 $22.51 1
2016-11-21 $23.72 $23.74 $23.72 $23.74 $22.51 1,000
2016-11-18 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-17 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-16 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-15 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-14 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-11 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-10 $24.09 $24.09 $24.09 $24.09 $22.84 32
2016-11-09 $24.28 $24.28 $24.28 $24.28 $23.02 0
2016-11-08 $24.28 $24.28 $24.28 $24.28 $23.02 0
2016-11-07 $24.30 $24.30 $24.28 $24.28 $23.02 864
2016-11-04 $24.06 $24.06 $24.06 $24.06 $22.80 771
2016-11-03 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-11-02 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-11-01 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-10-31 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-10-28 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-10-27 $24.76 $24.76 $24.76 $24.76 $23.48 62
2016-10-26 $24.73 $24.76 $24.73 $24.76 $23.48 580
2016-10-25 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-24 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-21 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-20 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-19 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-18 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-17 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-14 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-13 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-12 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-11 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-10 $25.02 $25.02 $25.02 $25.02 $23.71 560
2016-10-07 $25.07 $25.07 $25.07 $25.07 $23.76 0
2016-10-06 $25.07 $25.07 $25.07 $25.07 $23.76 0
2016-10-05 $25.07 $25.07 $25.07 $25.07 $23.76 362
2016-10-04 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-10-03 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-09-30 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-09-29 $24.88 $24.88 $24.88 $24.88 $23.59 92
2016-09-28 $24.99 $24.99 $24.99 $24.99 $23.69 0
2016-09-27 $24.99 $24.99 $24.99 $24.99 $23.69 0
2016-09-26 $24.99 $24.99 $24.99 $24.99 $23.69 0
2016-09-23 $24.99 $24.99 $24.99 $24.99 $23.69 300
2016-09-22 $24.61 $24.61 $24.61 $24.61 $23.33 4
2016-09-21 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-20 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-19 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-16 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-15 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-14 $24.64 $24.66 $24.61 $24.61 $23.33 1,454
2016-09-13 $24.58 $24.58 $24.58 $24.58 $23.30 0
2016-09-12 $24.58 $24.58 $24.58 $24.58 $23.30 0
2016-09-09 $24.67 $24.67 $24.58 $24.58 $23.30 369
2016-09-08 $25.13 $25.13 $25.13 $25.13 $23.82 0
2016-09-07 $25.13 $25.13 $25.13 $25.13 $23.82 11
2016-09-06 $25.13 $25.13 $25.13 $25.13 $23.82 11
2016-09-02 $25.13 $25.13 $25.13 $25.13 $23.82 0
2016-09-01 $25.13 $25.13 $25.13 $25.13 $23.82 48
2016-08-31 $25.13 $25.13 $25.13 $25.13 $23.82 0
2016-08-30 $25.13 $25.13 $25.13 $25.13 $23.82 198
2016-08-29 $24.88 $24.89 $24.87 $24.89 $23.59 580
2016-08-26 $24.84 $24.84 $24.84 $24.84 $23.55 100
2016-08-25 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-24 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-23 $24.93 $24.96 $24.90 $24.96 $23.66 2,473
2016-08-22 $24.91 $24.91 $24.91 $24.91 $23.61 1,556
2016-08-19 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-08-18 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-08-17 $25.42 $25.42 $24.88 $24.88 $23.59 679
2016-08-16 $24.99 $24.99 $24.99 $24.99 $23.69 435
2016-08-15 $24.96 $24.96 $24.96 $24.96 $23.66 74
2016-08-12 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-11 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-10 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-09 $24.96 $24.96 $24.96 $24.96 $23.66 12
2016-08-08 $24.96 $24.96 $24.96 $24.96 $23.66 68
2016-08-05 $24.74 $24.74 $24.74 $24.74 $23.45 0
2016-08-04 $24.74 $24.74 $24.74 $24.74 $23.45 200
2016-08-03 $24.37 $24.37 $24.37 $24.37 $23.10 0
2016-08-02 $24.32 $24.37 $24.32 $24.37 $23.10 659
2016-08-01 $24.70 $24.70 $24.70 $24.70 $23.42 0
2016-07-29 $24.70 $24.70 $24.70 $24.70 $23.42 931
2016-07-28 $24.72 $24.72 $24.72 $24.72 $23.43 243
2016-07-27 $24.72 $24.72 $24.72 $24.72 $23.43 839
2016-07-26 $24.72 $24.72 $24.72 $24.72 $23.43 1
2016-07-25 $24.72 $24.72 $24.72 $24.72 $23.43 3
2016-07-22 $24.72 $24.72 $24.72 $24.72 $23.43 141
2016-07-21 $24.72 $24.72 $24.72 $24.72 $23.43 112
2016-07-20 $24.63 $24.63 $24.63 $24.63 $23.35 0
2016-07-19 $24.63 $24.63 $24.63 $24.63 $23.35 0
2016-07-18 $24.63 $24.63 $24.63 $24.63 $23.35 33
2016-07-15 $24.63 $24.63 $24.63 $24.63 $23.35 172
2016-07-14 $24.66 $24.66 $24.63 $24.63 $23.35 349
2016-07-13 $24.44 $24.44 $24.44 $24.44 $23.17 58
2016-07-12 $24.44 $24.44 $24.44 $24.44 $23.17 90
2016-07-11 $24.29 $24.29 $24.29 $24.29 $23.03 18
2016-07-08 $24.15 $24.29 $24.15 $24.29 $23.03 1,230
2016-07-07 $23.98 $23.98 $23.98 $23.98 $22.74 205
2016-07-06 $24.04 $24.05 $24.01 $24.01 $22.76 1,807
2016-07-05 $24.70 $24.70 $24.70 $24.70 $23.13 0
2016-07-01 $24.70 $24.70 $24.70 $24.70 $23.13 128
2016-06-30 $23.86 $23.86 $23.86 $23.86 $22.34 0
2016-06-29 $23.86 $23.86 $23.86 $23.86 $22.34 79
2016-06-28 $23.86 $23.86 $23.86 $23.86 $22.34 139
2016-06-27 $24.08 $24.08 $24.08 $24.08 $22.55 0
2016-06-24 $24.08 $24.08 $24.08 $24.08 $22.55 0
2016-06-23 $24.08 $24.08 $24.08 $24.08 $22.55 0
2016-06-22 $24.08 $24.08 $24.08 $24.08 $22.55 0
2016-06-21 $24.08 $24.08 $24.08 $24.08 $22.55 211
2016-06-20 $23.81 $23.81 $23.81 $23.81 $22.29 0
2016-06-17 $23.81 $23.81 $23.81 $23.81 $22.29 15
2016-06-16 $23.64 $23.81 $23.64 $23.81 $22.29 530
2016-06-15 $23.97 $23.97 $23.96 $23.96 $22.43 200
2016-06-14 $23.97 $23.97 $23.97 $23.97 $22.44 0
2016-06-13 $23.97 $23.97 $23.97 $23.97 $22.44 51
2016-06-10 $24.03 $24.03 $23.97 $23.97 $22.44 937
2016-06-09 $24.48 $24.48 $24.48 $24.48 $22.92 0
2016-06-08 $24.48 $24.48 $24.48 $24.48 $22.92 365
2016-06-07 $24.17 $24.17 $24.17 $24.17 $22.63 0
2016-06-06 $24.17 $24.17 $24.17 $24.17 $22.63 97
2016-06-03 $24.06 $24.17 $24.02 $24.17 $22.63 2,703
2016-06-02 $23.98 $23.98 $23.98 $23.98 $22.45 0
2016-06-01 $23.96 $23.98 $23.96 $23.98 $22.45 777
2016-05-31 $23.93 $23.93 $23.93 $23.93 $22.40 78
2016-05-27 $23.99 $23.99 $23.93 $23.93 $22.40 700
2016-05-26 $23.79 $23.79 $23.79 $23.79 $22.28 0
2016-05-25 $23.88 $23.88 $23.79 $23.79 $22.28 406
2016-05-24 $23.72 $23.74 $23.60 $23.69 $22.18 6,236
2016-05-23 $23.29 $23.29 $23.29 $23.29 $21.81 217
2016-05-20 $23.59 $23.59 $23.59 $23.59 $22.09 423
2016-05-19 $23.83 $23.83 $23.83 $23.83 $22.31 0
2016-05-18 $23.82 $23.83 $23.82 $23.83 $22.31 260
2016-05-17 $23.80 $23.80 $23.80 $23.80 $22.28 0
2016-05-16 $23.73 $23.81 $23.73 $23.80 $22.28 503
2016-05-13 $23.50 $23.61 $23.42 $23.61 $22.11 1,667
2016-05-12 $23.68 $23.68 $23.68 $23.68 $22.17 325
2016-05-11 $23.73 $23.73 $23.73 $23.73 $22.22 275
2016-05-10 $23.60 $23.60 $23.60 $23.60 $22.10 0
2016-05-09 $23.49 $23.60 $23.49 $23.60 $22.10 1,284
2016-05-06 $23.58 $23.58 $23.58 $23.58 $22.07 0
2016-05-05 $23.58 $23.58 $23.58 $23.58 $22.07 0
2016-05-04 $23.68 $23.68 $23.57 $23.58 $22.07 450
2016-05-03 $23.55 $23.87 $23.55 $23.82 $22.30 2,082
2016-05-02 $23.74 $23.74 $23.74 $23.74 $22.23 369
2016-04-29 $24.12 $24.12 $24.12 $24.12 $22.58 100
2016-04-28 $24.33 $24.33 $24.33 $24.33 $22.78 0
2016-04-27 $24.17 $24.33 $24.17 $24.33 $22.78 568
2016-04-26 $24.16 $24.16 $24.16 $24.16 $22.62 1,733
2016-04-25 $24.47 $24.47 $24.47 $24.47 $22.91 0
2016-04-22 $24.47 $24.47 $24.47 $24.47 $22.91 0
2016-04-21 $24.47 $24.47 $24.47 $24.47 $22.91 110
2016-04-20 $24.21 $24.29 $24.19 $24.27 $22.72 1,721
2016-04-19 $24.31 $24.31 $24.31 $24.31 $22.76 60
2016-04-18 $24.31 $24.31 $24.31 $24.31 $22.76 0
2016-04-15 $24.31 $24.31 $24.31 $24.31 $22.76 36
2016-04-14 $24.31 $24.31 $24.31 $24.31 $22.76 0
2016-04-13 $24.31 $24.31 $24.31 $24.31 $22.76 260
2016-04-12 $23.99 $24.10 $23.99 $24.10 $22.56 850
2016-04-11 $23.76 $23.76 $23.76 $23.76 $22.25 0
2016-04-08 $23.76 $23.76 $23.76 $23.76 $22.25 0
2016-04-07 $23.76 $23.76 $23.76 $23.76 $22.25 0
2016-04-06 $23.76 $23.76 $23.76 $23.76 $22.25 808
2016-04-05 $23.70 $23.73 $23.65 $23.72 $22.20 7,377
2016-04-04 $23.97 $23.97 $23.92 $23.93 $22.40 1,030
2016-04-01 $23.71 $23.89 $23.71 $23.89 $22.37 300
2016-03-31 $24.12 $24.12 $24.12 $24.12 $22.58 0
2016-03-30 $24.08 $24.13 $24.03 $24.12 $22.58 2,330
2016-03-29 $23.63 $23.86 $23.63 $23.86 $22.34 300
2016-03-28 $23.74 $23.74 $23.74 $23.74 $22.22 0
2016-03-24 $23.74 $23.74 $23.74 $23.74 $22.22 815
2016-03-23 $24.06 $24.06 $24.06 $24.06 $22.53 0
2016-03-22 $24.06 $24.06 $24.06 $24.06 $22.53 0
2016-03-21 $24.06 $24.06 $24.06 $24.06 $22.53 526
2016-03-18 $23.99 $24.07 $23.99 $24.03 $22.50 4,208
2016-03-17 $23.74 $23.92 $23.74 $23.89 $22.37 4,192
2016-03-16 $23.71 $23.71 $23.71 $23.71 $22.20 411
2016-03-15 $23.67 $23.67 $23.67 $23.67 $22.16 0
2016-03-14 $23.67 $23.67 $23.67 $23.67 $22.16 428
2016-03-11 $23.39 $23.39 $23.39 $23.39 $21.90 0
2016-03-10 $23.43 $23.43 $23.39 $23.39 $21.90 18,039
2016-03-09 $23.55 $23.55 $23.51 $23.51 $22.01 8,792
2016-03-08 $23.40 $23.40 $23.40 $23.40 $21.91 600
2016-03-07 $23.49 $23.49 $23.49 $23.49 $21.99 0
2016-03-04 $23.49 $23.49 $23.49 $23.49 $21.99 0
2016-03-03 $23.81 $23.81 $23.49 $23.49 $21.99 166,782
2016-03-02 $23.36 $23.66 $23.30 $23.40 $21.90 107,442
2016-03-01 $23.14 $23.14 $23.14 $23.14 $21.67 2,550
2016-02-29 $23.22 $23.22 $23.22 $23.22 $21.74 1
2016-02-26 $23.22 $23.22 $23.22 $23.22 $21.74 0
2016-02-25 $23.22 $23.22 $23.22 $23.22 $21.74 0
2016-02-24 $23.22 $23.22 $23.22 $23.22 $21.74 0
2016-02-23 $23.22 $23.22 $23.22 $23.22 $21.74 0
2016-02-22 $23.22 $23.22 $23.22 $23.22 $21.74 1,100
2016-02-19 $22.68 $22.68 $22.68 $22.68 $21.23 0
2016-02-18 $22.68 $22.68 $22.68 $22.68 $21.23 0
2016-02-17 $22.68 $22.68 $22.68 $22.68 $21.23 0
2016-02-16 $22.58 $22.68 $22.57 $22.68 $21.23 2,100
2016-02-12 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-11 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-10 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-09 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-08 $22.09 $22.09 $22.09 $22.09 $20.68 1
2016-02-05 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-04 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-03 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-02 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-01 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-01-29 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-01-28 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-01-27 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-01-26 $22.09 $22.09 $22.09 $22.09 $20.68 900
2016-01-25 $21.97 $21.97 $21.97 $21.97 $20.57 0
2016-01-22 $21.97 $21.97 $21.97 $21.97 $20.57 0
2016-01-21 $21.97 $21.97 $21.97 $21.97 $20.57 0
2016-01-20 $21.97 $21.97 $21.97 $21.97 $20.57 0
2016-01-19 $21.98 $21.98 $21.97 $21.97 $20.57 1,089
2016-01-15 $22.37 $22.37 $22.37 $22.37 $20.94 50
2016-01-14 $22.37 $22.37 $22.37 $22.37 $20.94 0
2016-01-13 $22.37 $22.37 $22.37 $22.37 $20.94 0
2016-01-12 $22.37 $22.37 $22.37 $22.37 $20.94 0
2016-01-11 $22.37 $22.37 $22.37 $22.37 $20.94 0
2016-01-08 $22.46 $22.46 $22.37 $22.37 $20.94 1,835
2016-01-07 $23.33 $23.33 $23.33 $23.33 $21.84 120
2016-01-06 $23.33 $23.33 $23.33 $23.33 $21.84 0
2016-01-05 $23.33 $23.33 $23.33 $23.33 $21.84 69
2016-01-04 $23.33 $23.33 $23.33 $23.33 $21.84 0
2015-12-31 $23.33 $23.33 $23.33 $23.33 $21.84 0
2015-12-30 $23.38 $23.38 $23.33 $23.33 $21.84 1,960
2015-12-29 $23.47 $23.47 $23.47 $23.47 $21.97 446
2015-12-28 $23.14 $23.14 $23.14 $23.14 $21.66 0
2015-12-24 $23.44 $23.44 $23.44 $23.44 $21.66 69
2015-12-23 $23.44 $23.44 $23.44 $23.44 $21.66 25
2015-12-22 $23.44 $23.44 $23.44 $23.44 $21.66 0
2015-12-21 $23.44 $23.44 $23.44 $23.44 $21.66 0
2015-12-18 $23.44 $23.44 $23.44 $23.44 $21.66 354
2015-12-17 $22.98 $22.98 $22.98 $22.98 $21.24 0
2015-12-16 $22.98 $22.98 $22.98 $22.98 $21.24 0
2015-12-15 $22.98 $22.98 $22.98 $22.98 $21.24 0
2015-12-14 $22.98 $22.98 $22.98 $22.98 $21.24 25
2015-12-11 $22.98 $22.98 $22.98 $22.98 $21.24 354
2015-12-10 $23.22 $23.22 $23.22 $23.22 $21.46 150
2015-12-09 $23.57 $23.57 $23.57 $23.57 $21.78 0
2015-12-08 $23.57 $23.57 $23.57 $23.57 $21.78 0
2015-12-07 $23.57 $23.57 $23.57 $23.57 $21.78 0
2015-12-04 $23.57 $23.57 $23.57 $23.57 $21.78 0
2015-12-03 $23.57 $23.57 $23.57 $23.57 $21.78 354
2015-12-02 $23.71 $23.72 $23.71 $23.72 $21.92 600
2015-12-01 $23.84 $23.84 $23.84 $23.84 $22.03 0
2015-11-30 $23.84 $23.84 $23.84 $23.84 $22.03 0
2015-11-27 $23.89 $23.89 $23.84 $23.84 $22.03 719
2015-11-25 $24.08 $24.08 $24.00 $24.00 $22.18 2,400
2015-11-24 $24.12 $24.12 $24.12 $24.12 $22.29 100
2015-11-23 $24.08 $24.08 $24.08 $24.08 $22.25 0
2015-11-20 $24.08 $24.08 $24.08 $24.08 $22.25 0
2015-11-19 $24.11 $24.11 $24.05 $24.08 $22.25 1,818
2015-11-18 $24.02 $24.02 $24.02 $24.02 $22.20 200
2015-11-17 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-16 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-13 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-12 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-11 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-10 $24.18 $24.18 $24.18 $24.18 $22.35 700
2015-11-09 $24.80 $24.80 $24.80 $24.80 $22.92 0
2015-11-06 $24.80 $24.80 $24.80 $24.80 $22.92 0
2015-11-05 $24.80 $24.80 $24.80 $24.80 $22.92 0
2015-11-04 $24.80 $24.80 $24.80 $24.80 $22.92 700
Nuvestan
Resources

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.