iShares Currency Hedged MSCI Mexico ETF (HEWW) Exchange: NYSE ARCA

Data as of June 25, 2025

$18.10 ($0.00) -0.01%

iShares Currency Hedged MSCI Mexico ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI Mexico ETF.
Daily Information Data
Date June 25, 2025
Open $18.10
Previous Close $18.10
High $18.10
Low $18.10
Adjusted Open $18.10
Previous Adjusted Close $18.10
Adjusted High $18.10
Adjusted Low $18.10

About iShares Currency Hedged MSCI Mexico ETF (HEWW)

The Fund seeks to track the investment results of the MSCI Mexico IMI 25/50 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Mexican Stock Exchange with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the communications services, consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time. Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index. The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index at a one-month forward rate to effectively create a “hedge” against fluctuations in the relative value of the Mexican peso in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the Mexican peso is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the Mexican peso is rising relative to the U.S. dollar. In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the Mexican peso. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the Mexican peso. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the Mexican peso. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the Mexican peso and the U.S. dollar. The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Currency Hedged MSCI Mexico ETF (HEWW)

Date Open High Low Close Adj.Close Volume
2021-08-23 $18.10 $18.10 $18.10 $18.10 $18.10 35
2021-08-20 $18.10 $18.10 $18.10 $18.10 $18.10 18
2021-08-19 $18.10 $18.10 $18.10 $18.10 $18.10 18
2021-08-18 $18.10 $18.10 $18.10 $18.10 $18.10 2
2021-08-17 $18.19 $18.19 $18.19 $18.19 $18.19 2
2021-08-16 $18.10 $18.10 $18.10 $18.10 $18.10 167
2021-08-13 $18.11 $18.11 $18.11 $18.11 $18.11 1
2021-08-12 $17.99 $17.99 $17.99 $17.99 $17.99 1
2021-08-11 $18.06 $18.06 $18.06 $18.06 $18.06 6
2021-08-10 $18.02 $18.02 $18.02 $18.02 $18.02 18
2021-08-09 $17.91 $17.91 $17.91 $17.91 $17.91 7
2021-08-06 $18.01 $18.01 $18.01 $18.01 $18.01 28
2021-08-05 $18.04 $18.04 $18.04 $18.04 $18.04 315
2021-08-04 $18.10 $18.10 $18.04 $18.04 $18.04 315
2021-08-03 $18.23 $18.23 $18.23 $18.23 $18.23 10
2021-08-02 $17.93 $17.93 $17.93 $17.93 $17.93 27
2021-07-30 $17.98 $17.98 $17.98 $17.98 $17.98 27
2021-07-29 $18.19 $18.19 $18.19 $18.19 $18.19 3
2021-07-28 $18.08 $18.08 $18.08 $18.08 $18.08 101
2021-07-27 $17.98 $17.98 $17.98 $17.98 $17.98 3
2021-07-26 $17.98 $17.98 $17.98 $17.98 $17.98 0
2021-07-23 $17.74 $17.74 $17.74 $17.74 $17.74 3
2021-07-22 $17.77 $17.77 $17.77 $17.77 $17.77 0
2021-07-21 $17.66 $17.66 $17.66 $17.66 $17.66 2
2021-07-20 $17.45 $17.45 $17.45 $17.45 $17.45 2
2021-07-19 $17.23 $17.39 $17.23 $17.39 $17.39 613
2021-07-16 $17.79 $17.79 $17.79 $17.79 $17.79 31
2021-07-15 $17.82 $17.82 $17.82 $17.82 $17.82 2
2021-07-14 $17.55 $17.55 $17.55 $17.55 $17.55 6
2021-07-13 $17.56 $17.56 $17.42 $17.42 $17.42 228
2021-07-12 $17.57 $17.57 $17.57 $17.57 $17.57 20
2021-07-09 $17.48 $17.48 $17.48 $17.48 $17.48 33
2021-07-08 $17.41 $17.41 $17.41 $17.41 $17.41 180
2021-07-07 $17.48 $17.58 $17.48 $17.58 $17.58 180
2021-07-06 $17.48 $17.60 $17.48 $17.58 $17.58 705
2021-07-02 $17.60 $17.60 $17.60 $17.60 $17.60 2
2021-07-01 $17.85 $17.85 $17.85 $17.85 $17.65 2
2021-06-30 $17.84 $17.84 $17.84 $17.84 $17.64 1
2021-06-29 $17.85 $17.85 $17.85 $17.85 $17.65 1
2021-06-28 $17.83 $17.83 $17.83 $17.83 $17.63 2
2021-06-25 $17.92 $17.92 $17.92 $17.92 $17.71 2
2021-06-24 $17.94 $17.94 $17.94 $17.94 $17.74 16
2021-06-23 $17.88 $17.88 $17.88 $17.88 $17.68 16
2021-06-22 $17.93 $17.93 $17.93 $17.93 $17.72 13
2021-06-21 $18.03 $18.03 $18.03 $18.03 $17.83 13
2021-06-18 $18.03 $18.06 $18.03 $18.06 $17.86 358
2021-06-17 $18.04 $18.04 $18.04 $18.04 $17.84 2
2021-06-16 $18.11 $18.11 $18.11 $18.11 $17.91 1
2021-06-15 $18.19 $18.19 $18.19 $18.19 $17.98 1
2021-06-14 $18.23 $18.23 $18.23 $18.23 $18.03 1
2021-06-11 $18.30 $18.30 $18.30 $18.30 $18.09 30
2021-06-10 $18.18 $18.18 $18.18 $18.18 $17.98 11
2021-06-09 $18.17 $18.17 $18.10 $18.10 $17.90 342
2021-06-08 $18.17 $18.17 $18.17 $18.17 $17.96 4
2021-06-07 $18.33 $18.36 $18.33 $18.36 $18.15 165
2021-06-04 $17.91 $17.91 $17.91 $17.91 $17.71 74
2021-06-03 $17.97 $17.97 $17.97 $17.97 $17.76 33
2021-06-02 $18.01 $18.01 $18.01 $18.01 $17.81 75
2021-06-01 $18.00 $18.00 $18.00 $18.00 $17.80 1
2021-05-28 $17.80 $17.80 $17.80 $17.80 $17.60 9
2021-05-27 $17.68 $17.68 $17.68 $17.68 $17.48 7
2021-05-26 $17.49 $17.49 $17.49 $17.49 $17.29 4
2021-05-25 $17.41 $17.41 $17.41 $17.41 $17.21 6
2021-05-24 $17.57 $17.57 $17.57 $17.57 $17.37 2
2021-05-21 $17.69 $17.69 $17.69 $17.69 $17.49 7
2021-05-20 $17.75 $17.75 $17.75 $17.75 $17.55 7
2021-05-19 $17.53 $17.53 $17.53 $17.53 $17.33 11
2021-05-18 $17.70 $17.70 $17.65 $17.65 $17.45 143
2021-05-17 $17.50 $17.50 $17.50 $17.50 $17.30 23
2021-05-14 $17.43 $17.43 $17.36 $17.42 $17.22 497
2021-05-13 $17.31 $17.31 $17.31 $17.31 $17.11 18
2021-05-12 $17.27 $17.27 $17.27 $17.27 $17.07 37
2021-05-11 $17.50 $17.50 $17.50 $17.50 $17.30 1
2021-05-10 $17.60 $17.60 $17.60 $17.60 $17.40 1
2021-05-07 $17.44 $17.44 $17.44 $17.44 $17.24 7
2021-05-06 $17.52 $17.52 $17.46 $17.48 $17.28 4,402
2021-05-05 $17.25 $17.25 $17.25 $17.25 $17.05 30
2021-05-04 $17.27 $17.27 $17.27 $17.27 $17.08 30
2021-05-03 $17.33 $17.33 $17.33 $17.33 $17.14 3
2021-04-30 $17.19 $17.23 $17.16 $17.16 $16.96 3,408
2021-04-29 $17.36 $17.36 $17.36 $17.36 $17.16 2
2021-04-28 $17.17 $17.17 $17.17 $17.17 $16.98 2
2021-04-27 $17.29 $17.29 $17.29 $17.29 $17.09 40
2021-04-26 $17.34 $17.34 $17.34 $17.34 $17.14 40
2021-04-23 $17.43 $17.43 $17.43 $17.43 $17.23 19
2021-04-22 $17.40 $17.40 $17.40 $17.40 $17.20 1
2021-04-21 $17.31 $17.31 $17.31 $17.31 $17.12 47
2021-04-20 $17.19 $17.19 $17.19 $17.19 $16.99 3
2021-04-19 $17.65 $17.65 $17.07 $17.07 $16.88 458
2021-04-16 $17.28 $17.28 $17.28 $17.28 $17.09 3
2021-04-15 $17.22 $17.22 $17.22 $17.22 $17.02 4
2021-04-14 $17.16 $17.16 $17.16 $17.16 $16.97 9
2021-04-13 $16.92 $16.92 $16.92 $16.92 $16.73 14
2021-04-12 $17.17 $17.17 $16.83 $16.83 $16.64 387
2021-04-09 $16.92 $16.92 $16.92 $16.92 $16.73 64
2021-04-08 $17.12 $17.12 $17.12 $17.12 $16.93 64
2021-04-07 $17.46 $17.46 $17.03 $17.03 $16.84 492
2021-04-06 $17.03 $17.03 $17.03 $17.03 $16.84 464
2021-04-05 $17.10 $17.10 $17.10 $17.10 $16.91 3
2021-04-01 $16.82 $16.82 $16.82 $16.82 $16.63 12
2021-03-31 $16.70 $16.70 $16.67 $16.67 $16.49 1,001
2021-03-30 $16.96 $16.96 $16.96 $16.96 $16.77 5
2021-03-29 $16.97 $16.97 $16.97 $16.97 $16.78 5
2021-03-26 $16.85 $16.85 $16.85 $16.85 $16.66 27
2021-03-25 $16.73 $16.73 $16.73 $16.73 $16.54 10
2021-03-24 $16.62 $16.62 $16.62 $16.62 $16.43 13
2021-03-23 $16.61 $16.61 $16.61 $16.61 $16.42 11
2021-03-22 $16.82 $16.82 $16.82 $16.82 $16.63 11
2021-03-19 $16.78 $16.78 $16.78 $16.78 $16.59 2
2021-03-18 $16.95 $16.95 $16.95 $16.95 $16.76 2
2021-03-17 $16.99 $16.99 $16.99 $16.99 $16.80 2
2021-03-16 $17.17 $17.17 $17.17 $17.17 $16.98 3
2021-03-15 $17.11 $17.11 $17.11 $17.11 $16.91 19
2021-03-12 $16.96 $16.96 $16.96 $16.96 $16.76 14
2021-03-11 $16.96 $16.96 $16.96 $16.96 $16.77 16
2021-03-10 $16.94 $16.94 $16.94 $16.94 $16.75 1,280
2021-03-09 $16.80 $16.80 $16.74 $16.74 $16.56 1,280
2021-03-08 $16.81 $16.81 $16.79 $16.79 $16.60 1,013
2021-03-05 $16.52 $16.58 $16.52 $16.58 $16.39 11,000
2021-03-04 $16.53 $16.53 $16.47 $16.47 $16.28 319
2021-03-03 $16.52 $16.52 $16.52 $16.52 $16.34 20
2021-03-02 $16.31 $16.31 $16.31 $16.31 $16.13 175
2021-03-01 $16.01 $16.18 $16.01 $16.05 $15.87 6,848
2021-02-26 $15.85 $15.85 $15.85 $15.85 $15.67 6
2021-02-25 $15.75 $15.75 $15.75 $15.75 $15.57 27
2021-02-24 $16.05 $16.10 $16.02 $16.02 $15.84 7,015
2021-02-23 $16.10 $16.10 $16.10 $16.10 $15.92 55
2021-02-22 $15.94 $15.94 $15.94 $15.94 $15.76 14
2021-02-19 $16.00 $16.00 $16.00 $16.00 $15.82 2
2021-02-18 $16.08 $16.08 $15.92 $15.92 $15.74 559
2021-02-17 $16.19 $16.19 $16.19 $16.19 $16.00 82
2021-02-16 $16.11 $16.11 $16.01 $16.01 $15.83 864
2021-02-12 $15.83 $15.88 $15.83 $15.88 $15.70 427
2021-02-11 $16.00 $16.00 $15.79 $15.79 $15.62 223
2021-02-10 $16.07 $16.08 $16.04 $16.04 $15.86 411
2021-02-09 $16.16 $16.16 $16.16 $16.16 $15.98 73
2021-02-08 $15.88 $15.88 $15.88 $15.88 $15.70 16
2021-02-05 $15.90 $15.90 $15.90 $15.90 $15.72 17
2021-02-04 $15.90 $15.90 $15.90 $15.90 $15.72 4
2021-02-03 $15.73 $15.73 $15.73 $15.73 $15.55 15
2021-02-02 $15.73 $15.73 $15.73 $15.73 $15.55 53
2021-02-01 $15.99 $15.99 $15.99 $15.99 $15.81 45
2021-01-29 $15.47 $15.47 $15.47 $15.47 $15.29 35
2021-01-28 $15.91 $15.91 $15.91 $15.91 $15.73 59
2021-01-27 $15.91 $15.91 $15.91 $15.91 $15.73 25
2021-01-26 $16.19 $16.19 $16.19 $16.19 $16.01 25
2021-01-25 $16.09 $16.27 $16.09 $16.27 $16.09 1,068
2021-01-22 $16.11 $16.11 $16.11 $16.11 $15.92 28
2021-01-21 $16.16 $16.16 $16.16 $16.16 $15.98 29
2021-01-20 $16.28 $16.29 $16.26 $16.26 $16.08 383
2021-01-19 $16.36 $16.36 $16.36 $16.36 $16.18 101
2021-01-15 $16.59 $16.59 $16.59 $16.59 $16.40 123
2021-01-14 $16.61 $16.61 $16.61 $16.61 $16.42 123
2021-01-13 $16.49 $16.49 $16.49 $16.49 $16.31 2
2021-01-12 $16.61 $16.61 $16.61 $16.61 $16.43 6
2021-01-11 $16.82 $16.82 $16.82 $16.82 $16.63 132
2021-01-08 $16.94 $16.94 $16.94 $16.94 $16.75 25
2021-01-07 $16.80 $16.80 $16.80 $16.80 $16.61 29
2021-01-06 $16.64 $16.64 $16.64 $16.64 $16.45 30
2021-01-05 $16.32 $16.32 $16.32 $16.32 $16.13 68
2021-01-04 $16.30 $16.30 $16.30 $16.30 $16.11 267
2020-12-31 $16.12 $16.12 $16.12 $16.12 $15.94 24
2020-12-30 $16.32 $16.32 $16.32 $16.32 $16.14 36
2020-12-29 $16.32 $16.32 $16.32 $16.32 $16.14 3
2020-12-28 $16.01 $16.01 $16.01 $16.01 $15.83 143
2020-12-24 $15.83 $15.83 $15.83 $15.83 $15.65 126
2020-12-23 $16.05 $16.05 $16.05 $16.05 $15.73 3
2020-12-22 $15.69 $15.69 $15.69 $15.69 $15.39 3
2020-12-21 $15.89 $15.89 $15.89 $15.89 $15.58 60
2020-12-18 $16.16 $16.16 $16.16 $16.16 $15.84 34
2020-12-17 $16.36 $16.36 $16.36 $16.36 $16.04 36
2020-12-16 $16.13 $16.16 $16.13 $16.16 $15.84 331
2020-12-15 $16.02 $16.02 $16.02 $16.02 $15.71 3
2020-12-14 $16.06 $16.06 $16.06 $16.06 $15.75 0
2020-12-11 $16.05 $16.05 $16.05 $16.05 $15.73 0
2020-12-10 $16.07 $16.07 $16.07 $16.07 $15.75 22
2020-12-09 $15.82 $15.82 $15.76 $15.76 $15.45 188
2020-12-08 $15.94 $15.94 $15.94 $15.94 $15.63 2
2020-12-07 $15.95 $16.56 $15.93 $15.93 $15.62 4,487
2020-12-04 $16.39 $16.39 $16.10 $16.10 $15.78 504
2020-12-03 $16.19 $16.19 $16.16 $16.16 $15.84 298
2020-12-02 $16.10 $16.10 $16.10 $16.10 $15.79 53
2020-12-01 $15.91 $15.91 $15.91 $15.91 $15.59 10
2020-11-30 $15.50 $15.50 $15.50 $15.50 $15.19 11
2020-11-27 $15.70 $15.70 $15.70 $15.70 $15.39 32
2020-11-25 $15.81 $15.81 $15.69 $15.69 $15.39 184
2020-11-24 $15.87 $15.87 $15.87 $15.87 $15.56 32
2020-11-23 $15.64 $15.64 $15.64 $15.64 $15.34 32
2020-11-20 $15.52 $15.52 $15.52 $15.52 $15.22 103
2020-11-19 $15.51 $15.51 $15.51 $15.51 $15.21 1
2020-11-18 $15.68 $15.68 $15.68 $15.68 $15.37 3
2020-11-17 $15.59 $15.59 $15.59 $15.59 $15.28 3
2020-11-16 $15.50 $15.50 $15.50 $15.50 $15.20 58
2020-11-13 $15.08 $15.08 $15.08 $15.08 $14.78 28
2020-11-12 $14.87 $14.87 $14.87 $14.87 $14.58 14
2020-11-11 $15.13 $15.13 $15.13 $15.13 $14.83 5
2020-11-10 $14.95 $14.95 $14.95 $14.95 $14.66 10
2020-11-09 $14.84 $14.86 $14.68 $14.68 $14.39 2,503
2020-11-06 $14.28 $14.28 $14.28 $14.28 $14.00 7
2020-11-05 $14.25 $14.25 $14.25 $14.25 $13.97 1
2020-11-04 $13.97 $13.97 $13.86 $13.86 $13.59 1,001
2020-11-03 $13.88 $13.88 $13.88 $13.88 $13.61 164
2020-11-02 $13.70 $13.75 $13.68 $13.75 $13.48 200
2020-10-30 $13.66 $13.66 $13.66 $13.66 $13.39 293
2020-10-29 $13.60 $13.63 $13.59 $13.59 $13.33 1,291
2020-10-28 $13.76 $13.77 $13.66 $13.70 $13.43 9,532
2020-10-27 $14.13 $14.13 $14.13 $14.13 $13.85 22
2020-10-26 $14.24 $14.25 $14.23 $14.25 $13.97 3,005
2020-10-23 $14.57 $14.57 $14.45 $14.45 $14.17 283
2020-10-22 $14.42 $14.42 $14.42 $14.42 $14.14 44
2020-10-21 $14.44 $14.44 $14.44 $14.44 $14.15 7
2020-10-20 $14.28 $14.28 $14.28 $14.28 $14.00 2,501
2020-10-19 $14.08 $14.15 $14.06 $14.06 $13.78 2,501
2020-10-16 $14.14 $14.25 $14.14 $14.14 $13.87 5,202
2020-10-15 $14.02 $14.09 $14.02 $14.09 $13.81 150
2020-10-14 $14.09 $14.09 $14.09 $14.09 $13.82 7
2020-10-13 $14.14 $14.14 $14.14 $14.14 $13.86 11
2020-10-12 $14.22 $14.22 $14.22 $14.22 $13.94 11
2020-10-09 $14.39 $14.40 $14.29 $14.29 $14.01 811
2020-10-08 $13.94 $14.24 $13.94 $14.24 $13.96 3,641
2020-10-07 $13.91 $13.91 $13.91 $13.91 $13.64 52
2020-10-06 $13.66 $13.66 $13.64 $13.64 $13.37 458
2020-10-05 $13.60 $13.60 $13.60 $13.60 $13.33 1
2020-10-02 $13.54 $13.54 $13.54 $13.54 $13.28 14
2020-10-01 $13.54 $13.54 $13.54 $13.54 $13.28 38
2020-09-30 $13.82 $13.88 $13.82 $13.85 $13.58 3,377
2020-09-29 $13.72 $13.72 $13.72 $13.72 $13.45 153
2020-09-28 $13.71 $13.72 $13.70 $13.72 $13.45 1,601
2020-09-25 $13.53 $13.53 $13.53 $13.53 $13.26 56
2020-09-24 $13.37 $13.37 $13.37 $13.37 $13.11 2
2020-09-23 $13.20 $13.21 $13.14 $13.20 $12.94 4,311
2020-09-22 $13.00 $13.25 $13.00 $13.23 $12.97 10,812
2020-09-21 $13.00 $13.00 $12.98 $12.98 $12.73 221
2020-09-18 $13.13 $13.15 $13.13 $13.15 $12.89 230
2020-09-17 $13.22 $13.22 $13.22 $13.22 $12.96 50
2020-09-16 $13.45 $13.45 $13.44 $13.44 $13.18 191
2020-09-15 $13.52 $13.52 $13.45 $13.45 $13.19 236
2020-09-14 $13.45 $13.54 $13.45 $13.54 $13.28 200
2020-09-11 $13.27 $13.33 $13.27 $13.33 $13.07 202
2020-09-10 $13.18 $13.25 $13.18 $13.25 $12.99 201
2020-09-09 $13.22 $13.29 $13.22 $13.29 $13.03 105
2020-09-08 $13.18 $13.24 $13.18 $13.24 $12.98 294
2020-09-04 $13.15 $13.37 $13.15 $13.37 $13.11 218
2020-09-03 $13.37 $13.37 $13.37 $13.37 $13.11 7
2020-09-02 $13.59 $13.59 $13.59 $13.59 $13.33 1
2020-09-01 $13.66 $13.77 $13.66 $13.77 $13.50 404
2020-08-31 $13.51 $13.51 $13.51 $13.51 $13.24 88
2020-08-28 $13.90 $13.94 $13.90 $13.94 $13.67 402
2020-08-27 $13.80 $13.80 $13.78 $13.78 $13.51 948
2020-08-26 $13.86 $13.86 $13.86 $13.86 $13.59 105
2020-08-25 $14.01 $14.10 $14.01 $14.10 $13.82 105
2020-08-24 $14.00 $14.00 $14.00 $14.00 $13.72 93
2020-08-21 $14.00 $14.00 $14.00 $14.00 $13.73 100
2020-08-20 $14.22 $14.22 $14.22 $14.22 $13.94 100
2020-08-19 $14.32 $14.32 $14.32 $14.32 $14.04 2
2020-08-18 $14.35 $14.35 $14.35 $14.35 $14.07 2
2020-08-17 $14.37 $14.41 $14.36 $14.41 $14.13 960
2020-08-14 $14.34 $14.34 $14.34 $14.34 $14.06 1
2020-08-13 $14.23 $14.25 $14.23 $14.25 $13.97 106
2020-08-12 $14.25 $14.25 $14.25 $14.25 $13.97 2
2020-08-11 $14.26 $14.28 $14.26 $14.28 $14.00 100
2020-08-10 $14.10 $14.15 $14.10 $14.15 $13.87 100
2020-08-07 $14.03 $14.03 $14.03 $14.03 $13.75 107
2020-08-06 $14.02 $14.04 $14.02 $14.04 $13.76 110
2020-08-05 $14.01 $14.04 $14.01 $14.02 $13.75 1,284
2020-08-04 $13.83 $13.85 $13.83 $13.85 $13.58 103
2020-08-03 $13.85 $13.87 $13.85 $13.87 $13.60 102
2020-07-31 $13.50 $13.66 $13.50 $13.66 $13.39 918
2020-07-30 $13.70 $13.70 $13.70 $13.70 $13.44 100
2020-07-29 $13.82 $13.90 $13.82 $13.90 $13.63 100
2020-07-28 $13.88 $13.88 $13.88 $13.88 $13.61 1
2020-07-27 $13.94 $13.94 $13.94 $13.94 $13.67 3
2020-07-24 $13.73 $13.78 $13.73 $13.78 $13.51 100
2020-07-23 $13.79 $13.85 $13.79 $13.85 $13.58 103
2020-07-22 $13.75 $13.88 $13.75 $13.88 $13.61 102
2020-07-21 $13.66 $13.66 $13.66 $13.66 $13.39 100
2020-07-20 $13.40 $13.40 $13.40 $13.40 $13.14 100
2020-07-17 $13.40 $13.40 $13.40 $13.40 $13.13 100
2020-07-16 $13.42 $13.48 $13.42 $13.48 $13.21 100
2020-07-15 $13.47 $13.52 $13.47 $13.52 $13.26 101
2020-07-14 $13.24 $13.30 $13.24 $13.30 $13.04 101
2020-07-13 $13.50 $13.50 $13.32 $13.32 $13.06 202
2020-07-10 $13.37 $13.41 $13.37 $13.41 $13.15 221
2020-07-09 $13.58 $13.58 $13.49 $13.49 $13.22 200
2020-07-08 $13.78 $13.78 $13.78 $13.78 $13.51 0
2020-07-07 $13.88 $13.88 $13.88 $13.88 $13.61 16
2020-07-06 $13.98 $13.98 $13.98 $13.98 $13.71 8
2020-07-02 $13.92 $13.92 $13.92 $13.92 $13.65 7
2020-07-01 $13.92 $13.93 $13.92 $13.93 $13.60 600
2020-06-30 $13.98 $13.98 $13.98 $13.98 $13.66 2
2020-06-29 $13.85 $13.85 $13.85 $13.85 $13.52 8
2020-06-26 $13.85 $13.85 $13.85 $13.85 $13.52 8
2020-06-25 $13.97 $14.01 $13.97 $14.01 $13.69 145
2020-06-24 $14.05 $14.05 $14.05 $14.05 $13.72 8
2020-06-23 $14.22 $14.22 $14.22 $14.22 $13.89 3
2020-06-22 $14.15 $14.15 $14.15 $14.15 $13.82 8
2020-06-19 $14.22 $14.22 $14.22 $14.22 $13.89 1
2020-06-18 $13.91 $13.97 $13.91 $13.97 $13.64 592
2020-06-17 $14.03 $14.03 $14.03 $14.03 $13.70 1
2020-06-16 $14.07 $14.07 $14.07 $14.07 $13.74 20
2020-06-15 $13.90 $13.90 $13.90 $13.90 $13.58 52
2020-06-12 $14.03 $14.03 $14.03 $14.03 $13.70 0
2020-06-11 $13.63 $13.63 $13.63 $13.63 $13.31 33
2020-06-10 $14.25 $14.25 $14.25 $14.25 $13.92 10
2020-06-09 $14.55 $14.55 $14.54 $14.54 $14.21 2,004
2020-06-08 $14.92 $14.92 $14.92 $14.92 $14.57 139
2020-06-05 $14.52 $14.57 $14.52 $14.57 $14.23 710
2020-06-04 $14.10 $14.10 $14.10 $14.10 $13.77 51
2020-06-03 $14.28 $14.28 $14.28 $14.28 $13.94 0
2020-06-02 $13.97 $14.01 $13.97 $14.01 $13.69 591
2020-06-01 $13.83 $13.83 $13.83 $13.83 $13.50 8
2020-05-29 $13.32 $13.51 $13.32 $13.51 $13.19 299
2020-05-28 $13.62 $13.62 $13.62 $13.62 $13.30 76
2020-05-27 $13.82 $13.82 $13.82 $13.82 $13.50 6
2020-05-26 $13.52 $13.55 $13.51 $13.55 $13.24 492
2020-05-22 $13.34 $13.34 $13.34 $13.34 $13.03 0
2020-05-21 $13.34 $13.34 $13.30 $13.30 $13.00 581
2020-05-20 $13.51 $13.51 $13.51 $13.51 $13.20 3
2020-05-19 $13.48 $13.48 $13.35 $13.35 $13.04 981
2020-05-18 $13.94 $13.94 $13.94 $13.94 $13.61 7
2020-05-15 $13.51 $13.51 $13.36 $13.36 $13.04 545
2020-05-14 $13.57 $13.57 $13.57 $13.57 $13.25 3
2020-05-13 $13.96 $13.96 $13.64 $13.64 $13.33 489
2020-05-12 $14.02 $14.02 $14.02 $14.02 $13.70 4
2020-05-11 $14.11 $14.11 $14.11 $14.11 $13.78 9
2020-05-08 $14.05 $14.15 $14.05 $14.15 $13.82 956
2020-05-07 $13.88 $13.88 $13.88 $13.88 $13.55 22
2020-05-06 $13.79 $13.88 $13.79 $13.88 $13.55 201
2020-05-05 $13.82 $13.82 $13.80 $13.80 $13.48 131
2020-05-04 $13.38 $13.38 $13.38 $13.38 $13.07 2
2020-05-01 $13.36 $13.38 $13.36 $13.38 $13.07 460
2020-04-30 $13.92 $13.92 $13.92 $13.92 $13.60 2
2020-04-29 $13.74 $13.92 $13.74 $13.92 $13.60 104
2020-04-28 $13.34 $13.44 $13.31 $13.44 $13.13 2,898
2020-04-27 $12.99 $13.10 $12.99 $13.10 $12.79 252
2020-04-24 $12.89 $12.96 $12.89 $12.96 $12.66 209
2020-04-23 $12.89 $12.89 $12.78 $12.78 $12.49 1,506
2020-04-22 $12.97 $12.97 $12.79 $12.79 $12.49 12,706
2020-04-21 $13.03 $13.03 $13.03 $13.03 $12.72 86
2020-04-20 $13.00 $13.05 $12.99 $13.03 $12.72 2,855
2020-04-17 $12.77 $12.77 $12.77 $12.77 $12.47 28
2020-04-16 $12.83 $12.83 $12.77 $12.77 $12.47 2,200
2020-04-15 $12.98 $12.98 $12.82 $12.82 $12.52 6,204
2020-04-14 $13.38 $13.39 $13.21 $13.21 $12.90 1,000
2020-04-13 $13.10 $13.13 $13.08 $13.13 $12.83 2,416
2020-04-09 $13.02 $13.07 $13.02 $13.07 $12.77 183
2020-04-08 $13.03 $13.03 $13.03 $13.03 $12.72 2
2020-04-07 $13.05 $13.05 $13.05 $13.05 $12.75 55
2020-04-06 $12.50 $12.50 $12.50 $12.50 $12.20 6
2020-04-03 $12.42 $12.50 $12.26 $12.50 $12.20 11,028
2020-04-02 $12.65 $12.65 $12.65 $12.65 $12.35 26
2020-04-01 $12.55 $12.65 $12.55 $12.65 $12.35 442
2020-03-31 $13.15 $13.15 $13.06 $13.06 $12.76 502
2020-03-30 $12.98 $12.98 $12.98 $12.98 $12.67 0
2020-03-27 $12.84 $12.84 $12.84 $12.84 $12.54 192
2020-03-26 $13.43 $13.43 $13.43 $13.43 $13.12 156
2020-03-25 $13.41 $13.41 $13.41 $13.41 $13.09 1
2020-03-24 $13.07 $13.09 $13.06 $13.09 $12.78 1,400
2020-03-23 $12.70 $12.70 $12.70 $12.70 $12.41 39
2020-03-20 $13.08 $13.08 $13.07 $13.08 $12.78 614
2020-03-19 $12.93 $13.34 $12.87 $13.34 $13.03 1,462
2020-03-18 $13.35 $13.35 $13.35 $13.35 $13.04 10
2020-03-17 $13.70 $13.78 $13.70 $13.78 $13.46 186
2020-03-16 $13.81 $13.81 $13.24 $13.24 $12.93 700
2020-03-13 $14.09 $14.32 $14.09 $14.20 $13.87 3,166
2020-03-12 $13.22 $14.09 $12.43 $14.09 $13.76 17,552
2020-03-11 $14.62 $14.62 $14.38 $14.49 $14.15 588
2020-03-10 $14.32 $14.79 $14.32 $14.79 $14.45 16,817
2020-03-09 $13.60 $14.27 $13.60 $14.27 $13.94 678
2020-03-06 $15.36 $15.36 $15.36 $15.36 $15.00 0
2020-03-05 $15.62 $15.62 $15.62 $15.62 $15.25 63
2020-03-04 $16.00 $16.00 $16.00 $16.00 $15.62 0
2020-03-03 $15.71 $15.71 $15.71 $15.71 $15.34 0
2020-03-02 $15.59 $15.59 $15.59 $15.59 $15.23 9
2020-02-28 $15.03 $15.24 $15.03 $15.24 $14.89 1,784
2020-02-27 $15.38 $15.49 $15.31 $15.31 $14.95 4,986
2020-02-26 $15.71 $15.71 $15.71 $15.71 $15.35 71
2020-02-25 $15.88 $15.92 $15.80 $15.80 $15.44 681
2020-02-24 $16.05 $16.05 $16.05 $16.05 $15.67 3
2020-02-21 $16.42 $16.42 $16.42 $16.42 $16.04 70
2020-02-20 $16.45 $16.45 $16.45 $16.45 $16.07 0
2020-02-19 $16.49 $16.49 $16.49 $16.49 $16.10 0
2020-02-18 $16.49 $16.49 $16.49 $16.49 $16.11 0
2020-02-14 $16.53 $16.53 $16.53 $16.53 $16.14 1
2020-02-13 $16.53 $16.53 $16.53 $16.53 $16.14 0
2020-02-12 $16.65 $16.65 $16.65 $16.65 $16.26 12
2020-02-11 $16.54 $16.54 $16.45 $16.45 $16.07 100
2020-02-10 $16.19 $16.19 $16.19 $16.19 $15.81 0
2020-02-07 $16.19 $16.25 $16.19 $16.25 $15.87 125
2020-02-06 $16.28 $16.28 $16.26 $16.26 $15.88 101
2020-02-05 $16.56 $16.56 $16.41 $16.41 $16.03 100
2020-02-04 $16.52 $16.52 $16.52 $16.52 $16.14 100
2020-02-03 $16.48 $16.48 $16.47 $16.47 $16.09 103
2020-01-31 $16.27 $16.27 $16.25 $16.25 $15.88 467
2020-01-30 $16.48 $16.48 $16.48 $16.48 $16.10 12
2020-01-29 $16.56 $16.56 $16.56 $16.56 $16.18 1
2020-01-28 $16.40 $16.40 $16.40 $16.40 $16.02 1
2020-01-27 $16.16 $16.16 $16.16 $16.16 $15.78 2
2020-01-24 $16.53 $16.53 $16.53 $16.53 $16.15 0
2020-01-23 $16.70 $16.70 $16.70 $16.70 $16.31 0
2020-01-22 $16.76 $16.76 $16.76 $16.76 $16.37 47
2020-01-21 $17.14 $17.14 $16.77 $16.77 $16.38 580
2020-01-17 $16.81 $16.81 $16.81 $16.81 $16.42 0
2020-01-16 $16.49 $16.62 $16.49 $16.62 $16.24 256
2020-01-15 $16.55 $16.55 $16.32 $16.32 $15.94 472
2020-01-14 $16.38 $16.38 $16.38 $16.38 $16.00 72
2020-01-13 $16.47 $16.47 $16.47 $16.47 $16.09 310
2020-01-10 $16.38 $16.39 $16.37 $16.37 $15.99 2,401
2020-01-09 $16.36 $16.36 $16.36 $16.36 $15.98 0
2020-01-08 $16.27 $16.38 $16.27 $16.34 $15.96 1,001
2020-01-07 $16.24 $16.24 $16.24 $16.24 $15.87 36
2020-01-06 $16.40 $16.40 $16.40 $16.40 $16.02 6
2020-01-03 $16.40 $16.40 $16.40 $16.40 $16.02 90
2020-01-02 $16.41 $16.41 $16.41 $16.41 $16.03 27
2019-12-31 $16.06 $16.06 $16.06 $16.06 $15.68 29
2019-12-30 $16.06 $16.06 $16.06 $16.06 $15.69 0
2019-12-27 $16.34 $16.34 $16.34 $16.34 $15.96 39
2019-12-26 $16.36 $16.36 $16.36 $16.36 $15.98 22
2019-12-24 $16.31 $16.31 $16.31 $16.31 $15.93 0
2019-12-23 $16.55 $16.55 $16.55 $16.55 $15.95 3
2019-12-20 $16.66 $16.66 $16.66 $16.66 $16.06 120
2019-12-19 $16.71 $16.71 $16.71 $16.71 $16.10 68
2019-12-18 $16.76 $16.85 $16.75 $16.85 $16.24 1,395
2019-12-17 $16.61 $16.61 $16.61 $16.61 $16.00 98
2019-12-16 $16.57 $16.57 $16.57 $16.57 $15.97 218
2019-12-13 $16.55 $16.55 $16.55 $16.55 $15.95 0
2019-12-12 $16.35 $16.37 $16.33 $16.33 $15.74 1,243
2019-12-11 $16.20 $16.20 $16.20 $16.20 $15.61 0
2019-12-10 $15.99 $16.02 $15.99 $16.02 $15.44 108
2019-12-09 $15.78 $15.78 $15.76 $15.76 $15.18 272
2019-12-06 $15.76 $15.76 $15.76 $15.76 $15.19 0
2019-12-05 $16.03 $16.03 $15.90 $15.90 $15.32 165
2019-12-04 $15.91 $15.91 $15.91 $15.91 $15.33 0
2019-12-03 $15.99 $15.99 $15.94 $15.94 $15.36 776
2019-12-02 $16.07 $16.07 $16.07 $16.07 $15.49 0
2019-11-29 $16.19 $16.19 $16.19 $16.19 $15.60 0
2019-11-27 $16.27 $16.27 $16.27 $16.27 $15.68 1
2019-11-26 $16.26 $16.26 $16.26 $16.26 $15.67 0
2019-11-25 $16.43 $16.43 $16.43 $16.43 $15.84 15
2019-11-22 $16.42 $16.42 $16.42 $16.42 $15.82 6
2019-11-21 $16.31 $16.31 $16.31 $16.31 $15.72 55
2019-11-20 $16.44 $16.44 $16.44 $16.44 $15.85 98
2019-11-19 $16.40 $16.40 $16.40 $16.40 $15.80 0
2019-11-18 $16.34 $16.34 $16.34 $16.34 $15.75 5
2019-11-15 $16.35 $16.35 $16.35 $16.35 $15.76 0
2019-11-14 $16.27 $16.27 $16.27 $16.27 $15.68 56
2019-11-13 $16.22 $16.22 $16.22 $16.22 $15.63 3
2019-11-12 $16.24 $16.24 $16.24 $16.24 $15.65 3
2019-11-11 $16.43 $16.43 $16.43 $16.43 $15.83 0
2019-11-08 $16.42 $16.45 $16.42 $16.44 $15.84 1,486
2019-11-07 $16.61 $16.61 $16.61 $16.61 $16.01 5
2019-11-06 $16.48 $16.48 $16.48 $16.48 $15.88 0
2019-11-05 $16.38 $16.38 $16.38 $16.38 $15.78 1
2019-11-04 $16.48 $16.48 $16.48 $16.48 $15.89 10
2019-11-01 $16.49 $16.49 $16.49 $16.49 $15.89 64
2019-10-31 $16.29 $16.29 $16.29 $16.29 $15.70 16
2019-10-30 $16.42 $16.42 $16.42 $16.42 $15.82 5
2019-10-29 $16.46 $16.46 $16.46 $16.46 $15.86 90
2019-10-28 $16.49 $16.49 $16.49 $16.49 $15.89 75
2019-10-25 $16.32 $16.32 $16.32 $16.32 $15.73 0
2019-10-24 $16.43 $16.43 $16.43 $16.43 $15.83 0
2019-10-23 $16.39 $16.39 $16.39 $16.39 $15.80 0
2019-10-22 $16.44 $16.48 $16.35 $16.35 $15.75 238
2019-10-21 $16.38 $16.41 $16.38 $16.41 $15.81 141
2019-10-18 $16.24 $16.24 $16.24 $16.24 $15.65 88
2019-10-17 $16.39 $16.39 $16.39 $16.39 $15.79 15
2019-10-16 $16.43 $16.44 $16.41 $16.41 $15.82 759
2019-10-15 $16.31 $16.31 $16.31 $16.31 $15.72 28
2019-10-14 $16.35 $16.35 $16.30 $16.32 $15.73 1,119
2019-10-11 $16.22 $16.35 $16.22 $16.31 $15.72 552
2019-10-10 $16.20 $16.24 $16.20 $16.22 $15.63 724
2019-10-09 $16.11 $16.11 $15.99 $15.99 $15.41 106
2019-10-08 $16.10 $16.10 $15.99 $15.99 $15.41 752
2019-10-07 $16.19 $16.19 $16.16 $16.16 $15.57 565
2019-10-04 $16.35 $16.35 $16.35 $16.35 $15.76 124
2019-10-03 $15.98 $15.98 $15.98 $15.98 $15.40 65
2019-10-02 $15.86 $15.86 $15.86 $15.86 $15.29 95
2019-10-01 $16.13 $16.13 $16.13 $16.13 $15.55 29
2019-09-30 $16.19 $16.19 $16.19 $16.19 $15.60 0
2019-09-27 $16.12 $16.12 $16.12 $16.12 $15.53 60
2019-09-26 $16.16 $16.16 $16.16 $16.16 $15.58 110
2019-09-25 $16.15 $16.18 $16.14 $16.18 $15.59 1,752
2019-09-24 $16.28 $16.28 $16.19 $16.19 $15.61 190
2019-09-23 $16.38 $16.38 $16.34 $16.34 $15.75 300
2019-09-20 $16.35 $16.38 $16.35 $16.38 $15.79 210
2019-09-19 $16.20 $16.20 $16.19 $16.19 $15.60 1,205
2019-09-18 $16.35 $16.35 $16.20 $16.20 $15.61 535
2019-09-17 $16.30 $16.36 $16.30 $16.36 $15.76 837
2019-09-16 $16.25 $16.25 $16.10 $16.10 $15.51 407
2019-09-13 $16.14 $16.14 $16.12 $16.12 $15.53 101
2019-09-12 $16.03 $16.03 $16.02 $16.02 $15.44 106
2019-09-11 $16.04 $16.04 $16.04 $16.04 $15.46 63
2019-09-10 $16.03 $16.05 $16.00 $16.00 $15.42 800
2019-09-09 $16.25 $16.25 $16.07 $16.07 $15.49 156
2019-09-06 $16.06 $16.06 $16.06 $16.06 $15.48 1,000
2019-09-05 $15.99 $16.09 $15.99 $16.09 $15.50 529
2019-09-04 $15.97 $15.97 $15.97 $15.97 $15.39 100
2019-09-03 $15.81 $15.81 $15.80 $15.80 $15.22 170
2019-08-30 $15.80 $16.04 $15.80 $16.04 $15.46 3,092
2019-08-29 $15.81 $15.81 $15.81 $15.81 $15.23 445
2019-08-28 $15.48 $15.48 $15.45 $15.45 $14.89 100
2019-08-27 $15.29 $15.35 $15.29 $15.35 $14.80 159
2019-08-26 $15.15 $15.15 $15.15 $15.15 $14.60 1,741
2019-08-23 $15.03 $15.03 $15.03 $15.03 $14.48 0
2019-08-22 $15.14 $15.14 $15.14 $15.14 $14.59 31
2019-08-21 $15.14 $15.14 $15.14 $15.14 $14.59 32
2019-08-20 $14.97 $14.97 $14.97 $14.97 $14.43 0
2019-08-19 $14.93 $14.93 $14.93 $14.93 $14.39 16
2019-08-16 $14.91 $14.91 $14.91 $14.91 $14.37 0
2019-08-15 $14.55 $14.62 $14.55 $14.62 $14.09 106
2019-08-14 $14.62 $14.62 $14.62 $14.62 $14.09 21
2019-08-13 $14.91 $14.91 $14.91 $14.91 $14.37 27
2019-08-12 $15.24 $15.24 $15.24 $15.24 $14.69 100
2019-08-09 $15.24 $15.24 $15.24 $15.24 $14.69 41
2019-08-08 $15.30 $15.30 $15.30 $15.30 $14.75 200
2019-08-07 $15.05 $15.28 $15.05 $15.28 $14.73 146
2019-08-06 $14.94 $15.06 $14.93 $15.05 $14.50 1,772
2019-08-05 $14.88 $14.91 $14.84 $14.91 $14.37 493
2019-08-02 $15.07 $15.07 $15.07 $15.07 $14.52 136
2019-08-01 $15.37 $15.37 $15.20 $15.20 $14.65 744
2019-07-31 $15.40 $15.41 $15.37 $15.38 $14.83 2,843
2019-07-30 $15.50 $15.50 $15.50 $15.50 $14.94 1
2019-07-29 $15.50 $15.60 $15.50 $15.60 $15.04 888
2019-07-26 $15.42 $15.42 $15.37 $15.37 $14.81 389
2019-07-25 $15.50 $15.50 $15.39 $15.46 $14.90 4,279
2019-07-24 $15.54 $15.54 $15.48 $15.48 $14.92 1,500
2019-07-23 $15.50 $15.50 $15.40 $15.42 $14.86 1,157
2019-07-22 $15.71 $15.71 $15.55 $15.55 $14.98 1,444
2019-07-19 $15.81 $15.81 $15.69 $15.72 $15.14 570
2019-07-18 $15.78 $15.78 $15.78 $15.78 $15.21 153
2019-07-17 $16.07 $16.07 $16.07 $16.07 $15.49 5
2019-07-16 $16.20 $16.20 $16.20 $16.20 $15.61 0
2019-07-15 $16.24 $16.25 $16.24 $16.25 $15.66 186
2019-07-12 $16.07 $16.07 $16.07 $16.07 $15.48 156
2019-07-11 $16.10 $16.18 $16.10 $16.18 $15.59 444
2019-07-10 $16.12 $16.13 $16.09 $16.09 $15.51 644
2019-07-09 $16.05 $16.05 $16.05 $16.05 $15.47 114
2019-07-08 $16.39 $16.39 $16.39 $16.39 $15.80 1
2019-07-05 $16.23 $16.31 $16.23 $16.27 $15.68 744
2019-07-03 $16.30 $16.30 $16.30 $16.30 $15.70 0
2019-07-02 $16.35 $16.35 $16.23 $16.23 $15.64 708
2019-07-01 $16.62 $16.78 $16.62 $16.70 $15.73 421
2019-06-28 $16.56 $16.56 $16.56 $16.56 $15.60 514
2019-06-27 $16.64 $16.64 $16.64 $16.64 $15.67 1
2019-06-26 $16.86 $16.86 $16.86 $16.86 $15.88 2
2019-06-25 $16.88 $16.88 $16.83 $16.83 $15.85 600
2019-06-24 $16.84 $16.84 $16.84 $16.84 $15.86 0
2019-06-21 $16.85 $16.85 $16.82 $16.82 $15.84 2,213
2019-06-20 $16.87 $16.89 $16.87 $16.89 $15.91 1,506
2019-06-19 $16.70 $16.79 $16.70 $16.79 $15.81 818
2019-06-18 $16.65 $16.65 $16.65 $16.65 $15.68 0
2019-06-17 $16.55 $16.55 $16.55 $16.55 $15.58 7
2019-06-14 $16.60 $16.63 $16.60 $16.60 $15.64 1,072
2019-06-13 $16.78 $16.78 $16.75 $16.75 $15.77 365
2019-06-12 $16.86 $16.88 $16.86 $16.88 $15.89 135
2019-06-11 $16.90 $16.90 $16.90 $16.90 $15.92 10
2019-06-10 $16.83 $16.90 $16.83 $16.90 $15.92 1,503
2019-06-07 $16.71 $16.76 $16.71 $16.76 $15.79 800
2019-06-06 $17.24 $17.54 $16.68 $16.68 $15.71 1,175
2019-06-05 $16.79 $16.79 $16.79 $16.79 $15.81 0
2019-06-04 $16.61 $16.72 $16.61 $16.65 $15.68 237
2019-06-03 $16.57 $16.58 $16.57 $16.58 $15.62 251
2019-05-31 $16.50 $16.50 $16.45 $16.45 $15.49 100
2019-05-30 $16.68 $16.68 $16.68 $16.68 $15.71 46
2019-05-29 $16.46 $16.46 $16.46 $16.46 $15.51 1
2019-05-28 $16.27 $16.27 $16.27 $16.27 $15.32 0
2019-05-24 $16.37 $16.37 $16.37 $16.37 $15.41 0
2019-05-23 $16.44 $16.44 $16.44 $16.44 $15.49 11
2019-05-22 $16.52 $16.52 $16.52 $16.52 $15.56 0
2019-05-21 $16.61 $16.61 $16.61 $16.61 $15.64 1
2019-05-20 $16.72 $16.72 $16.71 $16.71 $15.74 315
2019-05-17 $16.66 $16.66 $16.66 $16.66 $15.69 2
2019-05-16 $16.67 $16.67 $16.67 $16.67 $15.70 3
2019-05-15 $16.68 $16.68 $16.68 $16.68 $15.71 0
2019-05-14 $16.74 $16.74 $16.74 $16.74 $15.77 0
2019-05-13 $16.56 $16.56 $16.56 $16.56 $15.60 93
2019-05-10 $16.68 $16.68 $16.68 $16.68 $15.71 4
2019-05-09 $16.53 $16.65 $16.47 $16.65 $15.68 957
2019-05-08 $16.72 $16.72 $16.70 $16.70 $15.73 101
2019-05-07 $16.82 $16.82 $16.82 $16.82 $15.84 0
2019-05-06 $17.04 $17.04 $17.04 $17.04 $16.05 0
2019-05-03 $17.14 $17.14 $17.14 $17.14 $16.14 0
2019-05-02 $17.17 $17.17 $17.05 $17.10 $16.11 400
2019-05-01 $17.23 $17.23 $17.02 $17.02 $16.03 100
2019-04-30 $17.10 $17.24 $17.10 $17.24 $16.23 101
2019-04-29 $17.31 $17.31 $17.31 $17.31 $16.30 100
2019-04-26 $17.36 $17.44 $17.35 $17.35 $16.34 521
2019-04-25 $17.34 $17.39 $17.34 $17.39 $16.38 104
2019-04-24 $17.35 $17.35 $17.28 $17.34 $16.33 319
2019-04-23 $17.39 $17.39 $17.38 $17.38 $16.37 108
2019-04-22 $17.51 $17.51 $17.46 $17.46 $16.45 155
2019-04-18 $17.42 $17.45 $17.42 $17.45 $16.44 107
2019-04-17 $17.43 $17.53 $17.43 $17.53 $16.51 1,479
2019-04-16 $17.37 $17.37 $17.37 $17.37 $16.36 1
2019-04-15 $17.21 $17.21 $17.21 $17.21 $16.21 2
2019-04-12 $17.19 $17.19 $17.19 $17.19 $16.19 6
2019-04-11 $17.23 $17.23 $17.23 $17.23 $16.22 53
2019-04-10 $17.40 $17.40 $17.33 $17.33 $16.32 1,011
2019-04-09 $17.43 $17.43 $17.41 $17.41 $16.40 200
2019-04-08 $17.42 $17.56 $17.42 $17.53 $16.51 902
2019-04-05 $17.20 $17.30 $17.20 $17.28 $16.28 891
2019-04-04 $16.81 $16.97 $16.81 $16.96 $15.98 1,292
2019-04-03 $16.71 $16.79 $16.71 $16.74 $15.77 438
2019-04-02 $16.81 $16.82 $16.65 $16.65 $15.68 352
2019-04-01 $16.75 $16.81 $16.75 $16.78 $15.80 746
2019-03-29 $16.64 $16.64 $16.64 $16.64 $15.67 0
2019-03-28 $16.53 $16.53 $16.53 $16.53 $15.57 0
2019-03-27 $16.53 $16.53 $16.53 $16.53 $15.57 0
2019-03-26 $16.54 $16.54 $16.54 $16.54 $15.57 2
2019-03-25 $16.53 $16.53 $16.34 $16.34 $15.39 4,889
2019-03-22 $16.42 $16.42 $16.42 $16.42 $15.46 0
2019-03-21 $16.81 $16.84 $16.81 $16.83 $15.85 405
2019-03-20 $16.61 $16.82 $16.61 $16.81 $15.83 1,873
2019-03-19 $16.52 $16.52 $16.52 $16.52 $15.56 8
2019-03-18 $16.57 $16.65 $16.56 $16.65 $15.68 1,113
2019-03-15 $16.45 $16.50 $16.42 $16.50 $15.54 2,206
2019-03-14 $16.39 $16.40 $16.28 $16.39 $15.43 5,464
2019-03-13 $16.40 $16.45 $16.40 $16.45 $15.50 400
2019-03-12 $16.43 $16.58 $16.43 $16.43 $15.47 1,878
2019-03-11 $16.31 $16.31 $16.31 $16.31 $15.37 0
2019-03-08 $16.24 $16.30 $16.14 $16.25 $15.30 1,485
2019-03-07 $16.25 $16.28 $16.24 $16.28 $15.34 1,520
2019-03-06 $16.36 $16.36 $16.26 $16.26 $15.31 1,554
2019-03-05 $16.41 $16.41 $16.37 $16.40 $15.44 1,800
2019-03-04 $16.46 $16.48 $16.42 $16.48 $15.52 967
2019-03-01 $16.55 $16.55 $16.55 $16.55 $15.59 26
2019-02-28 $16.62 $16.64 $16.62 $16.64 $15.67 101
2019-02-27 $16.79 $16.79 $16.79 $16.79 $15.81 0
2019-02-26 $16.92 $16.92 $16.92 $16.92 $15.94 9
2019-02-25 $16.94 $16.94 $16.94 $16.94 $15.95 6
2019-02-22 $16.91 $16.91 $16.91 $16.91 $15.93 36
2019-02-21 $16.88 $16.88 $16.88 $16.88 $15.90 40
2019-02-20 $16.77 $16.77 $16.77 $16.77 $15.79 5
2019-02-19 $16.67 $16.67 $16.66 $16.66 $15.69 494
2019-02-15 $16.57 $16.71 $16.57 $16.71 $15.74 352
2019-02-14 $16.58 $16.58 $16.58 $16.58 $15.62 20
2019-02-13 $16.42 $16.42 $16.42 $16.42 $15.46 60
2019-02-12 $16.96 $16.96 $16.81 $16.81 $15.83 273
2019-02-11 $16.84 $16.84 $16.84 $16.84 $15.86 5
2019-02-08 $16.81 $16.81 $16.81 $16.81 $15.83 12
2019-02-07 $17.04 $17.04 $17.04 $17.04 $16.05 0
2019-02-06 $17.09 $17.09 $17.09 $17.09 $16.10 80
2019-02-05 $17.23 $17.23 $17.23 $17.23 $16.23 59
2019-02-04 $16.98 $17.15 $16.98 $17.08 $16.09 351
2019-02-01 $17.24 $17.24 $16.39 $16.39 $15.44 1,351
2019-01-31 $17.08 $17.21 $17.07 $17.11 $16.11 8,467
2019-01-30 $16.93 $16.94 $16.86 $16.93 $15.94 796
2019-01-29 $16.91 $16.91 $16.91 $16.91 $15.93 2
2019-01-28 $16.80 $16.97 $16.78 $16.87 $15.89 5,806
2019-01-25 $16.91 $16.91 $16.91 $16.91 $15.93 241
2019-01-24 $16.90 $16.90 $16.87 $16.87 $15.89 927
2019-01-23 $16.90 $16.90 $16.90 $16.90 $15.92 10
2019-01-22 $16.92 $16.92 $16.92 $16.92 $15.94 9
2019-01-18 $17.17 $17.17 $17.17 $17.17 $16.17 0
2019-01-17 $17.05 $17.05 $17.05 $17.05 $16.06 0
2019-01-16 $17.01 $17.01 $17.01 $17.01 $16.03 1
2019-01-15 $16.86 $16.86 $16.86 $16.86 $15.88 0
2019-01-14 $17.03 $17.03 $16.86 $16.86 $15.88 375
2019-01-11 $16.92 $16.95 $16.87 $16.87 $15.89 16,843
2019-01-10 $17.01 $17.01 $17.01 $17.01 $16.02 1
2019-01-09 $17.09 $17.09 $17.09 $17.09 $16.10 123
2019-01-08 $16.83 $16.95 $16.83 $16.95 $15.97 348
2019-01-07 $16.64 $16.64 $16.64 $16.64 $15.67 97
2019-01-04 $16.54 $16.54 $16.54 $16.54 $15.57 9
2019-01-03 $16.39 $16.39 $16.39 $16.39 $15.43 2
2019-01-02 $16.21 $16.47 $16.21 $16.47 $15.52 2,595
2018-12-31 $16.18 $16.26 $16.18 $16.26 $15.31 269
2018-12-28 $16.16 $16.16 $16.08 $16.11 $15.18 506
2018-12-27 $16.17 $16.21 $16.07 $16.21 $15.19 525
2018-12-26 $16.11 $16.25 $16.11 $16.25 $15.24 5,295
2018-12-24 $16.25 $16.25 $16.25 $16.25 $15.23 0
2018-12-21 $16.35 $16.35 $16.35 $16.35 $15.33 20,000
2018-12-20 $16.50 $16.50 $16.50 $16.50 $15.47 27
2018-12-19 $16.52 $16.52 $16.38 $16.38 $15.36 813
2018-12-18 $16.29 $16.29 $16.29 $16.29 $15.27 0
2018-12-17 $16.36 $16.38 $16.17 $16.29 $15.27 23,955
2018-12-14 $16.64 $16.64 $16.36 $16.36 $15.34 1,590
2018-12-13 $16.56 $16.56 $16.45 $16.46 $15.43 250
2018-12-12 $16.48 $16.48 $16.45 $16.45 $15.42 500
2018-12-11 $16.42 $16.42 $16.20 $16.20 $15.19 24,352
2018-12-10 $16.43 $16.43 $16.23 $16.38 $15.35 2,957
2018-12-07 $16.65 $16.65 $16.64 $16.64 $15.60 1,615
2018-12-06 $16.79 $16.79 $16.79 $16.79 $15.74 3,000
2018-12-04 $16.75 $17.01 $16.49 $16.79 $15.74 7,601
2018-12-03 $16.36 $16.36 $16.36 $16.36 $15.34 0
2018-11-30 $16.36 $16.36 $16.36 $16.36 $15.34 5
2018-11-29 $16.36 $16.36 $16.36 $16.36 $15.34 0
2018-11-28 $15.94 $16.36 $15.94 $16.36 $15.34 4,728
2018-11-27 $16.29 $16.29 $16.29 $16.29 $15.27 34
2018-11-26 $16.29 $16.29 $16.29 $16.29 $15.27 12
2018-11-23 $16.29 $16.29 $16.29 $16.29 $15.27 788
2018-11-21 $16.78 $16.78 $16.78 $16.78 $15.73 0
2018-11-20 $16.78 $16.78 $16.78 $16.78 $15.73 4
2018-11-19 $16.78 $16.78 $16.78 $16.78 $15.73 1
2018-11-16 $16.79 $16.79 $16.78 $16.78 $15.73 1,104
2018-11-15 $17.31 $17.31 $17.31 $17.31 $16.23 4
2018-11-14 $17.31 $17.31 $17.31 $17.31 $16.23 1
2018-11-13 $17.31 $17.31 $17.31 $17.31 $16.23 10
2018-11-12 $17.31 $17.31 $17.31 $17.31 $16.23 1,011
2018-11-09 $16.72 $16.81 $16.72 $16.81 $15.76 750
2018-11-08 $18.36 $18.36 $18.36 $18.36 $17.21 40
2018-11-07 $18.30 $18.36 $18.30 $18.36 $17.21 335
2018-11-06 $18.20 $18.20 $18.20 $18.20 $17.06 1,511
2018-11-05 $17.94 $17.94 $17.94 $17.94 $16.82 66
2018-11-02 $17.94 $17.94 $17.94 $17.94 $16.82 0
2018-11-01 $17.94 $17.94 $17.94 $17.94 $16.82 0
2018-10-31 $17.94 $17.94 $17.94 $17.94 $16.82 32
2018-10-30 $17.94 $17.94 $17.94 $17.94 $16.82 7
2018-10-29 $17.94 $17.94 $17.94 $17.94 $16.82 11
2018-10-26 $17.94 $17.94 $17.94 $17.94 $16.82 0
2018-10-25 $17.94 $17.94 $17.94 $17.94 $16.82 200
2018-10-24 $18.18 $18.18 $18.18 $18.18 $17.04 13
2018-10-23 $18.04 $18.18 $18.04 $18.18 $17.04 341
2018-10-22 $18.48 $18.48 $18.48 $18.48 $17.32 5
2018-10-19 $18.48 $18.48 $18.48 $18.48 $17.32 0
2018-10-18 $18.48 $18.48 $18.48 $18.48 $17.32 15
2018-10-17 $18.48 $18.48 $18.48 $18.48 $17.32 1
2018-10-16 $18.48 $18.48 $18.48 $18.48 $17.32 0
2018-10-15 $18.48 $18.48 $18.48 $18.48 $17.32 0
2018-10-12 $18.48 $18.48 $18.48 $18.48 $17.32 100
2018-10-11 $18.71 $18.71 $18.71 $18.71 $17.54 12
2018-10-10 $18.71 $18.71 $18.71 $18.71 $17.54 18
2018-10-09 $18.71 $18.71 $18.71 $18.71 $17.54 14
2018-10-08 $18.71 $18.71 $18.71 $18.71 $17.54 700
2018-10-05 $19.46 $19.46 $19.46 $19.46 $18.24 0
2018-10-04 $19.46 $19.46 $19.46 $19.46 $18.24 0
2018-10-03 $19.46 $19.46 $19.46 $19.46 $18.24 74
2018-10-02 $19.46 $19.46 $19.46 $19.46 $18.24 0
2018-10-01 $19.46 $19.46 $19.46 $19.46 $18.24 22
2018-09-28 $19.46 $19.46 $19.46 $19.46 $18.24 25
2018-09-27 $19.46 $19.46 $19.46 $19.46 $18.24 11
2018-09-26 $19.46 $19.46 $19.46 $19.46 $18.24 0
2018-09-25 $19.46 $19.46 $19.46 $19.46 $18.24 0
2018-09-24 $19.46 $19.46 $19.46 $19.46 $18.24 10
2018-09-21 $19.46 $19.46 $19.46 $19.46 $18.24 103
2018-09-20 $19.67 $19.67 $19.67 $19.67 $18.44 1
2018-09-19 $19.67 $19.67 $19.67 $19.67 $18.44 300
2018-09-18 $19.36 $19.36 $19.36 $19.36 $18.14 1
2018-09-17 $19.36 $19.36 $19.36 $19.36 $18.14 5
2018-09-14 $19.36 $19.36 $19.36 $19.36 $18.14 261
2018-09-13 $19.12 $19.12 $19.12 $19.12 $17.92 2
2018-09-12 $19.12 $19.12 $19.12 $19.12 $17.92 100
2018-09-11 $19.23 $19.23 $19.23 $19.23 $18.02 7
2018-09-10 $19.23 $19.23 $19.23 $19.23 $18.02 1,000
2018-09-07 $19.10 $19.10 $19.10 $19.10 $17.90 10
2018-09-06 $19.10 $19.10 $19.10 $19.10 $17.90 300
2018-09-05 $19.94 $19.94 $19.94 $19.94 $18.69 3
2018-09-04 $19.94 $19.94 $19.94 $19.94 $18.69 81
2018-08-31 $19.94 $19.94 $19.94 $19.94 $18.69 56
2018-08-30 $19.94 $19.94 $19.94 $19.94 $18.69 2
2018-08-29 $19.94 $19.94 $19.94 $19.94 $18.69 2,001
2018-08-28 $19.96 $19.96 $19.94 $19.94 $18.69 391
2018-08-27 $19.94 $19.94 $19.94 $19.94 $18.69 755
2018-08-24 $19.70 $19.70 $19.70 $19.70 $18.47 0
2018-08-23 $19.71 $19.71 $19.70 $19.70 $18.47 206
2018-08-22 $19.69 $19.69 $19.69 $19.69 $18.46 100
2018-08-21 $19.39 $19.39 $19.39 $19.39 $18.18 9
2018-08-20 $19.39 $19.39 $19.39 $19.39 $18.18 7
2018-08-17 $19.39 $19.39 $19.39 $19.39 $18.18 1
2018-08-16 $19.39 $19.39 $19.39 $19.39 $18.18 1
2018-08-15 $19.59 $19.59 $19.39 $19.39 $18.18 200
2018-08-14 $19.53 $19.53 $19.41 $19.52 $18.30 364
2018-08-13 $19.82 $19.82 $19.82 $19.82 $18.58 14
2018-08-10 $19.82 $19.82 $19.82 $19.82 $18.58 2
2018-08-09 $19.97 $19.97 $19.78 $19.82 $18.58 402
2018-08-08 $19.79 $19.79 $19.79 $19.79 $18.55 144
2018-08-07 $19.71 $19.71 $19.71 $19.71 $18.48 200
2018-08-06 $19.55 $19.55 $19.55 $19.55 $18.33 115
2018-08-03 $19.59 $19.69 $19.58 $19.69 $18.46 459
2018-08-02 $19.52 $19.52 $19.52 $19.52 $18.30 344
2018-08-01 $19.73 $19.81 $19.73 $19.81 $18.57 1,201
2018-07-31 $19.81 $19.81 $19.81 $19.81 $18.57 106
2018-07-30 $19.73 $19.82 $19.73 $19.82 $18.58 453
2018-07-27 $19.76 $19.76 $19.76 $19.76 $18.52 235
2018-07-26 $19.77 $19.77 $19.77 $19.77 $18.53 1,071
2018-07-25 $19.70 $19.70 $19.70 $19.70 $18.47 0
2018-07-24 $19.70 $19.70 $19.70 $19.70 $18.47 200
2018-07-23 $19.66 $19.66 $19.66 $19.66 $18.43 36
2018-07-20 $19.60 $19.66 $19.60 $19.66 $18.43 2,680
2018-07-19 $19.37 $19.37 $19.37 $19.37 $18.16 1
2018-07-18 $19.37 $19.37 $19.37 $19.37 $18.16 0
2018-07-17 $19.37 $19.37 $19.37 $19.37 $18.16 0
2018-07-16 $19.25 $19.37 $19.25 $19.37 $18.16 5,656
2018-07-13 $19.29 $19.34 $19.29 $19.34 $18.13 200
2018-07-12 $19.60 $19.60 $19.60 $19.60 $18.37 3
2018-07-11 $19.60 $19.60 $19.60 $19.60 $18.37 38
2018-07-10 $19.60 $19.60 $19.60 $19.60 $18.37 100
2018-07-09 $19.81 $19.81 $19.77 $19.77 $18.53 460
2018-07-06 $18.90 $18.90 $18.90 $18.90 $17.72 45
2018-07-05 $18.90 $18.90 $18.90 $18.90 $17.72 2
2018-07-03 $18.90 $18.90 $18.90 $18.90 $17.72 206
2018-07-02 $19.13 $19.13 $19.13 $19.13 $17.62 1,053
2018-06-29 $19.14 $19.14 $19.14 $19.14 $17.63 2
2018-06-28 $18.86 $19.14 $18.86 $19.14 $17.63 539
2018-06-27 $18.94 $18.94 $18.94 $18.94 $17.45 1,415
2018-06-26 $18.72 $18.72 $18.72 $18.72 $17.25 0
2018-06-25 $18.72 $18.72 $18.72 $18.72 $17.25 0
2018-06-22 $18.72 $18.72 $18.72 $18.72 $17.25 0
2018-06-21 $18.72 $18.72 $18.72 $18.72 $17.25 0
2018-06-20 $18.72 $18.72 $18.72 $18.72 $17.25 0
2018-06-19 $18.72 $18.72 $18.72 $18.72 $17.25 100
2018-06-18 $18.94 $18.94 $18.94 $18.94 $17.45 0
2018-06-15 $18.94 $18.94 $18.94 $18.94 $17.45 0
2018-06-14 $18.79 $18.94 $18.79 $18.94 $17.45 399
2018-06-13 $18.69 $18.69 $18.69 $18.69 $17.22 1
2018-06-12 $18.69 $18.69 $18.69 $18.69 $17.22 8
2018-06-11 $18.69 $18.69 $18.69 $18.69 $17.22 400
2018-06-08 $18.40 $18.40 $18.40 $18.40 $16.95 0
2018-06-07 $18.40 $18.40 $18.40 $18.40 $16.95 200
2018-06-06 $18.26 $18.32 $18.26 $18.32 $16.88 307
2018-06-05 $18.35 $18.36 $18.35 $18.36 $16.91 400
2018-06-04 $18.27 $18.27 $18.27 $18.27 $16.83 74
2018-06-01 $18.27 $18.27 $18.27 $18.27 $16.83 137
2018-05-31 $18.22 $18.22 $18.22 $18.22 $16.78 81
2018-05-30 $18.22 $18.22 $18.22 $18.22 $16.78 100
2018-05-29 $18.18 $18.18 $18.16 $18.16 $16.73 401
2018-05-25 $18.42 $18.42 $18.42 $18.42 $16.97 73
2018-05-24 $18.42 $18.42 $18.42 $18.42 $16.97 0
2018-05-23 $18.42 $18.42 $18.42 $18.42 $16.97 300
2018-05-22 $18.26 $18.44 $18.26 $18.44 $16.99 1,801
2018-05-21 $18.31 $18.31 $18.31 $18.31 $16.87 390
2018-05-18 $18.80 $18.80 $18.80 $18.80 $17.32 74
2018-05-17 $18.80 $18.80 $18.80 $18.80 $17.32 123
2018-05-16 $18.80 $18.80 $18.80 $18.80 $17.32 300
2018-05-15 $18.72 $18.78 $18.72 $18.78 $17.30 474
2018-05-14 $18.98 $18.98 $18.98 $18.98 $17.48 300
2018-05-11 $18.74 $18.74 $18.74 $18.74 $17.26 1
2018-05-10 $18.74 $18.74 $18.74 $18.74 $17.26 0
2018-05-09 $18.96 $18.96 $18.74 $18.74 $17.26 450
2018-05-08 $18.92 $18.92 $18.92 $18.92 $17.43 0
2018-05-07 $18.92 $18.92 $18.92 $18.92 $17.43 0
2018-05-04 $18.92 $18.92 $18.92 $18.92 $17.43 100
2018-05-03 $19.68 $19.68 $19.68 $19.68 $18.13 0
2018-05-02 $19.68 $19.68 $19.68 $19.68 $18.13 1
2018-05-01 $19.68 $19.68 $19.68 $19.68 $18.13 0
2018-04-30 $19.68 $19.68 $19.68 $19.68 $18.13 100
2018-04-27 $20.07 $20.07 $20.07 $20.07 $18.49 0
2018-04-26 $20.07 $20.07 $20.07 $20.07 $18.49 0
2018-04-25 $20.07 $20.07 $20.07 $20.07 $18.49 0
2018-04-24 $20.07 $20.07 $20.07 $20.07 $18.49 7
2018-04-23 $20.07 $20.07 $20.07 $20.07 $18.49 0
2018-04-20 $20.07 $20.07 $20.07 $20.07 $18.49 0
2018-04-19 $20.07 $20.07 $20.07 $20.07 $18.49 0
2018-04-18 $20.07 $20.07 $20.07 $20.07 $18.49 300
2018-04-17 $19.81 $19.81 $19.81 $19.81 $18.25 100
2018-04-16 $19.95 $19.95 $19.95 $19.95 $18.38 0
2018-04-13 $19.95 $19.95 $19.95 $19.95 $18.38 100
2018-04-12 $19.69 $19.91 $19.69 $19.91 $18.34 490
2018-04-11 $19.63 $19.63 $19.63 $19.63 $18.08 100
2018-04-10 $19.45 $19.45 $19.45 $19.45 $17.92 0
2018-04-09 $19.45 $19.45 $19.45 $19.45 $17.92 0
2018-04-06 $19.45 $19.45 $19.45 $19.45 $17.92 0
2018-04-05 $19.45 $19.45 $19.45 $19.45 $17.92 0
2018-04-04 $19.45 $19.45 $19.45 $19.45 $17.92 800
2018-04-03 $18.76 $18.76 $18.76 $18.76 $17.28 0
2018-04-02 $18.75 $18.76 $18.75 $18.76 $17.28 990
2018-03-29 $19.07 $19.14 $19.07 $19.14 $17.63 1,400
2018-03-28 $19.44 $19.44 $19.44 $19.44 $17.91 1
2018-03-27 $19.44 $19.44 $19.44 $19.44 $17.91 1
2018-03-26 $19.44 $19.44 $19.44 $19.44 $17.91 0
2018-03-23 $19.44 $19.44 $19.44 $19.44 $17.91 0
2018-03-22 $19.44 $19.44 $19.44 $19.44 $17.91 400
2018-03-21 $19.29 $19.29 $19.29 $19.29 $17.77 0
2018-03-20 $19.29 $19.29 $19.29 $19.29 $17.77 100
2018-03-19 $19.24 $19.24 $19.23 $19.23 $17.71 709
2018-03-16 $19.52 $19.52 $19.41 $19.41 $17.88 994
2018-03-15 $19.66 $19.66 $19.59 $19.59 $18.05 1,144
2018-03-14 $19.67 $19.67 $19.66 $19.66 $18.11 200
2018-03-13 $19.76 $19.89 $19.76 $19.89 $18.32 400
2018-03-12 $19.91 $19.91 $19.90 $19.91 $18.34 416
2018-03-09 $19.81 $19.89 $19.79 $19.89 $18.32 1,600
2018-03-08 $19.48 $19.48 $19.48 $19.48 $17.95 199
2018-03-07 $19.38 $19.38 $19.38 $19.38 $17.85 200
2018-03-06 $19.50 $19.51 $19.50 $19.51 $17.97 1,700
2018-03-05 $19.27 $19.51 $19.25 $19.51 $17.97 2,061
2018-03-02 $19.62 $19.62 $19.62 $19.62 $18.08 1
2018-03-01 $19.62 $19.62 $19.62 $19.62 $18.08 5
2018-02-28 $19.62 $19.62 $19.62 $19.62 $18.08 0
2018-02-27 $19.62 $19.62 $19.62 $19.62 $18.08 0
2018-02-26 $19.62 $19.62 $19.62 $19.62 $18.08 100
2018-02-23 $19.72 $19.72 $19.72 $19.72 $18.17 0
2018-02-22 $19.72 $19.72 $19.72 $19.72 $18.17 0
2018-02-21 $19.72 $19.72 $19.72 $19.72 $18.17 0
2018-02-20 $19.72 $19.72 $19.72 $19.72 $18.17 0
2018-02-16 $19.72 $19.72 $19.72 $19.72 $18.17 0
2018-02-15 $19.72 $19.72 $19.72 $19.72 $18.17 0
2018-02-14 $19.72 $19.72 $19.72 $19.72 $18.17 100
2018-02-13 $19.50 $19.50 $19.50 $19.50 $17.96 0
2018-02-12 $19.50 $19.50 $19.50 $19.50 $17.96 0
2018-02-09 $19.50 $19.50 $19.50 $19.50 $17.96 0
2018-02-08 $19.50 $19.50 $19.50 $19.50 $17.96 100
2018-02-07 $19.36 $19.36 $19.36 $19.36 $17.83 1
2018-02-06 $19.36 $19.36 $19.36 $19.36 $17.83 25
2018-02-05 $19.81 $19.81 $19.36 $19.36 $17.83 270
2018-02-02 $20.18 $20.42 $20.18 $20.42 $18.81 200
2018-02-01 $20.32 $20.32 $20.32 $20.32 $18.72 50
2018-01-31 $20.32 $20.32 $20.32 $20.32 $18.72 200
2018-01-30 $20.50 $20.50 $20.50 $20.50 $18.88 100
2018-01-29 $20.50 $20.50 $20.50 $20.50 $18.89 300
2018-01-26 $20.63 $20.78 $20.63 $20.77 $19.13 1,066
2018-01-25 $20.52 $20.52 $20.52 $20.52 $18.90 200
2018-01-24 $20.35 $20.35 $20.35 $20.35 $18.75 0
2018-01-23 $20.35 $20.35 $20.35 $20.35 $18.75 100
2018-01-22 $20.20 $20.25 $20.20 $20.25 $18.65 946
2018-01-19 $19.68 $19.68 $19.68 $19.68 $18.13 0
2018-01-18 $19.68 $19.68 $19.68 $19.68 $18.13 0
2018-01-17 $19.68 $19.68 $19.68 $19.68 $18.13 0
2018-01-16 $19.68 $19.68 $19.68 $19.68 $18.13 0
2018-01-12 $19.68 $19.68 $19.68 $19.68 $18.13 100
2018-01-11 $19.89 $19.89 $19.63 $19.63 $18.08 951
2018-01-10 $20.17 $20.17 $19.79 $19.79 $18.23 801
2018-01-09 $19.99 $19.99 $19.99 $19.99 $18.42 0
2018-01-08 $19.99 $19.99 $19.99 $19.99 $18.42 5
2018-01-05 $19.99 $19.99 $19.99 $19.99 $18.42 19
2018-01-04 $19.99 $19.99 $19.99 $19.99 $18.42 3
2018-01-03 $19.99 $19.99 $19.99 $19.99 $18.42 2
2018-01-02 $19.99 $19.99 $19.99 $19.99 $18.42 2
2017-12-29 $19.99 $19.99 $19.99 $19.99 $18.42 33
2017-12-28 $19.99 $19.99 $19.99 $19.99 $18.42 255
2017-12-27 $20.07 $20.07 $20.07 $20.07 $18.30 108
2017-12-26 $19.93 $19.93 $19.93 $19.93 $18.18 200
2017-12-22 $19.94 $19.94 $19.94 $19.94 $18.19 255
2017-12-21 $19.77 $19.77 $19.77 $19.77 $18.03 0
2017-12-20 $19.78 $19.78 $19.77 $19.77 $18.03 1,400
2017-12-19 $20.06 $20.06 $20.06 $20.06 $18.29 251
2017-12-18 $20.22 $20.22 $20.22 $20.22 $18.44 300
2017-12-15 $19.90 $19.90 $19.87 $19.89 $18.13 2,000
2017-12-14 $19.63 $19.63 $19.63 $19.63 $17.90 0
2017-12-13 $19.63 $19.63 $19.63 $19.63 $17.90 0
2017-12-12 $19.63 $19.63 $19.63 $19.63 $17.90 3
2017-12-11 $19.63 $19.63 $19.63 $19.63 $17.90 0
2017-12-08 $19.59 $19.63 $19.59 $19.63 $17.90 1,101
2017-12-07 $19.58 $19.58 $19.48 $19.48 $17.77 1,500
2017-12-06 $19.56 $19.58 $19.56 $19.58 $17.86 600
2017-12-05 $19.69 $19.69 $19.69 $19.69 $17.96 0
2017-12-04 $19.90 $19.90 $19.69 $19.69 $17.96 697
2017-12-01 $19.78 $19.78 $19.78 $19.78 $18.04 0
2017-11-30 $19.78 $19.78 $19.78 $19.78 $18.04 0
2017-11-29 $19.78 $19.78 $19.78 $19.78 $18.04 0
2017-11-28 $19.79 $19.79 $19.78 $19.78 $18.04 533
2017-11-27 $20.01 $20.01 $20.01 $20.01 $18.25 100
2017-11-24 $20.01 $20.01 $20.01 $20.01 $18.25 800
2017-11-22 $20.08 $20.08 $20.08 $20.08 $18.31 0
2017-11-21 $20.08 $20.08 $20.08 $20.08 $18.31 0
2017-11-20 $20.08 $20.08 $20.08 $20.08 $18.31 0
2017-11-17 $20.08 $20.08 $20.08 $20.08 $18.31 650
2017-11-16 $19.95 $19.95 $19.95 $19.95 $18.19 6
2017-11-15 $19.95 $19.95 $19.95 $19.95 $18.19 125
2017-11-14 $20.37 $20.37 $20.37 $20.37 $18.58 0
2017-11-13 $20.27 $20.27 $20.27 $20.27 $18.49 0
2017-11-10 $20.37 $20.37 $20.37 $20.37 $18.58 23
2017-11-09 $20.37 $20.37 $20.37 $20.37 $18.58 800
2017-11-08 $20.40 $20.40 $20.40 $20.40 $18.60 200
2017-11-07 $20.31 $20.31 $20.31 $20.31 $18.52 0
2017-11-06 $20.31 $20.31 $20.31 $20.31 $18.52 5
2017-11-03 $20.31 $20.31 $20.31 $20.31 $18.52 200
2017-11-02 $20.20 $20.20 $20.20 $20.20 $18.42 75
2017-11-01 $20.27 $20.27 $20.20 $20.20 $18.42 900
2017-10-31 $20.35 $20.35 $20.35 $20.35 $18.56 800
2017-10-30 $20.41 $20.41 $20.41 $20.41 $18.61 297
2017-10-27 $20.81 $20.81 $20.81 $20.81 $18.98 0
2017-10-26 $20.81 $20.81 $20.81 $20.81 $18.98 5
2017-10-25 $20.81 $20.81 $20.81 $20.81 $18.98 0
2017-10-24 $20.81 $20.81 $20.81 $20.81 $18.98 0
2017-10-23 $20.81 $20.81 $20.81 $20.81 $18.98 0
2017-10-20 $20.81 $20.81 $20.81 $20.81 $18.98 0
2017-10-19 $20.81 $20.81 $20.81 $20.81 $18.98 0
2017-10-18 $20.81 $20.81 $20.81 $20.81 $18.98 5
2017-10-17 $20.81 $20.81 $20.81 $20.81 $18.98 400
2017-10-16 $21.00 $21.00 $21.00 $21.00 $19.15 5
2017-10-13 $21.00 $21.00 $21.00 $21.00 $19.15 400
2017-10-12 $20.92 $20.92 $20.92 $20.92 $19.08 400
2017-10-11 $21.04 $21.04 $21.04 $21.04 $19.19 0
2017-10-10 $21.04 $21.04 $21.04 $21.04 $19.19 400
2017-10-09 $21.00 $21.00 $21.00 $21.00 $19.15 900
2017-10-06 $21.08 $21.08 $21.08 $21.08 $19.22 406
2017-10-05 $21.11 $21.11 $21.11 $21.11 $19.25 0
2017-10-04 $21.11 $21.11 $21.11 $21.11 $19.25 2
2017-10-03 $21.01 $21.11 $21.01 $21.11 $19.25 2,828
2017-10-02 $20.99 $20.99 $20.99 $20.99 $19.14 0
2017-09-29 $20.93 $20.99 $20.93 $20.99 $19.14 975
2017-09-28 $20.99 $20.99 $20.99 $20.99 $19.14 2
2017-09-27 $21.10 $21.10 $20.99 $20.99 $19.14 2,150
2017-09-26 $20.98 $20.98 $20.98 $20.98 $19.13 0
2017-09-25 $21.11 $21.11 $20.98 $20.98 $19.13 1,900
2017-09-22 $21.03 $21.03 $21.03 $21.03 $19.18 2
2017-09-21 $21.03 $21.03 $21.03 $21.03 $19.18 5
2017-09-20 $21.03 $21.03 $21.03 $21.03 $19.18 0
2017-09-19 $21.03 $21.03 $21.03 $21.03 $19.18 0
2017-09-18 $21.03 $21.03 $21.03 $21.03 $19.18 2
2017-09-15 $21.09 $21.09 $21.03 $21.03 $19.18 1,200
2017-09-14 $20.98 $20.98 $20.98 $20.98 $19.13 100
2017-09-13 $21.25 $21.25 $21.25 $21.25 $19.38 68
2017-09-12 $21.15 $21.25 $21.07 $21.25 $19.38 3,493
2017-09-11 $21.12 $21.23 $20.98 $21.23 $19.36 2,600
2017-09-08 $21.19 $21.19 $20.87 $20.87 $19.03 4,800
2017-09-07 $21.34 $21.34 $21.34 $21.34 $19.46 100
2017-09-06 $21.23 $21.23 $21.23 $21.23 $19.37 250
2017-09-05 $21.24 $21.24 $21.24 $21.24 $19.37 100
2017-09-01 $21.51 $21.51 $21.51 $21.51 $19.62 201
2017-08-31 $21.67 $21.67 $21.67 $21.67 $19.76 0
2017-08-30 $21.67 $21.67 $21.67 $21.67 $19.76 4
2017-08-29 $21.67 $21.67 $21.67 $21.67 $19.76 4
2017-08-28 $21.67 $21.67 $21.67 $21.67 $19.76 0
2017-08-25 $21.67 $21.67 $21.67 $21.67 $19.76 812
2017-08-24 $21.59 $21.59 $21.59 $21.59 $19.69 200
2017-08-23 $21.48 $21.51 $21.48 $21.51 $19.62 450
2017-08-22 $21.63 $21.63 $21.63 $21.63 $19.73 0
2017-08-21 $21.63 $21.63 $21.63 $21.63 $19.73 0
2017-08-18 $21.63 $21.63 $21.63 $21.63 $19.73 0
2017-08-17 $21.63 $21.63 $21.63 $21.63 $19.73 0
2017-08-16 $21.63 $21.63 $21.63 $21.63 $19.73 0
2017-08-15 $21.63 $21.63 $21.63 $21.63 $19.73 401
2017-08-14 $21.49 $21.61 $21.49 $21.61 $19.71 500
2017-08-11 $21.44 $21.44 $21.44 $21.44 $19.55 107
2017-08-10 $21.40 $21.42 $21.40 $21.42 $19.53 702
2017-08-09 $21.66 $21.66 $21.66 $21.66 $19.75 0
2017-08-08 $21.66 $21.66 $21.66 $21.66 $19.75 0
2017-08-07 $21.66 $21.66 $21.66 $21.66 $19.75 605
2017-08-04 $21.67 $21.67 $21.61 $21.61 $19.71 232
2017-08-03 $21.55 $21.55 $21.55 $21.55 $19.65 0
2017-08-02 $21.55 $21.55 $21.55 $21.55 $19.65 0
2017-08-01 $21.55 $21.55 $21.55 $21.55 $19.65 0
2017-07-31 $21.55 $21.55 $21.55 $21.55 $19.65 0
2017-07-28 $21.47 $21.55 $21.47 $21.55 $19.65 12,818
2017-07-27 $21.56 $21.67 $21.56 $21.67 $19.76 32,820
2017-07-26 $21.71 $21.71 $21.71 $21.71 $19.80 1
2017-07-25 $21.71 $21.71 $21.71 $21.71 $19.80 0
2017-07-24 $21.71 $21.71 $21.62 $21.71 $19.80 2,900
2017-07-21 $21.54 $21.54 $21.54 $21.54 $19.64 58
2017-07-20 $21.54 $21.54 $21.54 $21.54 $19.64 200
2017-07-19 $21.54 $21.54 $21.54 $21.54 $19.64 458
2017-07-18 $21.63 $21.63 $21.63 $21.63 $19.73 0
2017-07-17 $21.65 $21.67 $21.52 $21.63 $19.73 31,081
2017-07-14 $21.50 $21.59 $21.44 $21.44 $19.55 650
2017-07-13 $21.49 $21.50 $21.46 $21.46 $19.57 2,104
2017-07-12 $21.41 $21.49 $21.40 $21.40 $19.52 507
2017-07-11 $21.35 $21.37 $21.34 $21.37 $19.49 602
2017-07-10 $21.27 $21.27 $21.27 $21.27 $19.40 200
2017-07-07 $21.11 $21.11 $21.11 $21.11 $19.25 0
2017-07-06 $21.11 $21.11 $21.11 $21.11 $19.25 3,500
2017-07-05 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-07-03 $21.08 $21.08 $21.08 $21.08 $18.98 7
2017-06-30 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-06-29 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-06-28 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-06-27 $21.08 $21.11 $21.07 $21.08 $18.98 1,115
2017-06-26 $21.12 $21.12 $21.12 $21.12 $19.02 0
2017-06-23 $21.12 $21.12 $21.12 $21.12 $19.02 20
2017-06-22 $21.12 $21.12 $21.12 $21.12 $19.02 5
2017-06-21 $21.12 $21.12 $21.12 $21.12 $19.02 0
2017-06-20 $21.06 $21.17 $21.06 $21.12 $19.02 1,665
2017-06-19 $21.14 $21.14 $21.08 $21.08 $18.98 1,100
2017-06-16 $20.99 $20.99 $20.99 $20.99 $18.90 50
2017-06-15 $20.99 $20.99 $20.99 $20.99 $18.90 100
2017-06-14 $21.02 $21.02 $21.02 $21.02 $18.93 400
2017-06-13 $20.97 $20.97 $20.97 $20.97 $18.88 300
2017-06-12 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-06-09 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-06-08 $21.08 $21.08 $21.08 $21.08 $18.98 47
2017-06-07 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-06-06 $21.08 $21.08 $21.08 $21.08 $18.98 21
2017-06-05 $21.08 $21.08 $21.08 $21.08 $18.98 11
2017-06-02 $21.08 $21.08 $21.08 $21.08 $18.98 600
2017-06-01 $21.00 $21.00 $21.00 $21.00 $18.91 1
2017-05-31 $21.16 $21.16 $21.00 $21.00 $18.91 305
2017-05-30 $21.22 $21.22 $21.22 $21.22 $19.11 0
2017-05-26 $21.22 $21.22 $21.22 $21.22 $19.11 0
2017-05-25 $21.22 $21.22 $21.22 $21.22 $19.11 0
2017-05-24 $21.25 $21.25 $21.20 $21.22 $19.11 321
2017-05-23 $21.10 $21.14 $21.07 $21.13 $19.03 1,450
2017-05-22 $21.06 $21.06 $21.06 $21.06 $18.96 150
2017-05-19 $20.89 $21.20 $20.89 $21.10 $19.00 3,388
2017-05-18 $21.15 $21.15 $21.15 $21.15 $19.05 0
2017-05-17 $21.15 $21.15 $21.15 $21.15 $19.05 115
2017-05-16 $21.47 $21.48 $21.36 $21.36 $19.23 4,598
2017-05-15 $21.35 $21.51 $21.35 $21.48 $19.34 2,376
2017-05-12 $21.57 $21.57 $21.57 $21.57 $19.42 68
2017-05-11 $21.57 $21.57 $21.57 $21.57 $19.42 0
2017-05-10 $21.52 $21.57 $21.52 $21.57 $19.42 500
2017-05-09 $21.50 $21.50 $21.50 $21.50 $19.36 147
2017-05-08 $21.34 $21.34 $21.28 $21.28 $19.16 22,340
2017-05-05 $21.38 $21.38 $21.38 $21.38 $19.25 0
2017-05-04 $21.38 $21.38 $21.38 $21.38 $19.25 0
2017-05-03 $21.38 $21.38 $21.38 $21.38 $19.25 0
2017-05-02 $21.38 $21.38 $21.38 $21.38 $19.25 0
2017-05-01 $21.38 $21.38 $21.38 $21.38 $19.25 0
2017-04-28 $21.38 $21.38 $21.38 $21.38 $19.25 60
2017-04-27 $21.44 $21.44 $21.38 $21.38 $19.25 600
2017-04-26 $21.52 $21.52 $21.41 $21.41 $19.28 800
2017-04-25 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-04-24 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-04-21 $21.08 $21.08 $21.08 $21.08 $18.98 0
2017-04-20 $21.06 $21.14 $21.04 $21.08 $18.98 1,000
2017-04-19 $21.00 $21.00 $21.00 $21.00 $18.91 6
2017-04-18 $21.00 $21.00 $21.00 $21.00 $18.91 10
2017-04-17 $21.00 $21.00 $21.00 $21.00 $18.91 150
2017-04-13 $21.04 $21.04 $21.04 $21.04 $18.95 200
2017-04-12 $21.13 $21.13 $21.13 $21.13 $19.03 150
2017-04-11 $21.27 $21.27 $21.23 $21.23 $19.12 400
2017-04-10 $21.22 $21.22 $21.22 $21.22 $19.11 0
2017-04-07 $21.22 $21.22 $21.22 $21.22 $19.11 1
2017-04-06 $21.22 $21.22 $21.22 $21.22 $19.11 0
2017-04-05 $21.22 $21.22 $21.22 $21.22 $19.11 0
2017-04-04 $21.22 $21.22 $21.22 $21.22 $19.11 0
2017-04-03 $21.22 $21.22 $21.22 $21.22 $19.11 260
2017-03-31 $21.38 $21.38 $21.38 $21.38 $19.25 110
2017-03-30 $21.19 $21.19 $21.19 $21.19 $19.08 0
2017-03-29 $21.19 $21.19 $21.19 $21.19 $19.08 0
2017-03-28 $21.19 $21.19 $21.19 $21.19 $19.08 0
2017-03-27 $21.19 $21.19 $21.19 $21.19 $19.08 0
2017-03-24 $21.19 $21.19 $21.19 $21.19 $19.08 0
2017-03-23 $21.19 $21.19 $21.19 $21.19 $19.08 0
2017-03-22 $21.13 $21.21 $21.13 $21.19 $19.08 16,905
2017-03-21 $21.09 $21.15 $21.05 $21.15 $19.05 1,130
2017-03-20 $21.06 $21.06 $21.06 $21.06 $18.96 1
2017-03-17 $20.99 $21.06 $20.99 $21.06 $18.96 1,580
2017-03-16 $20.84 $20.91 $20.84 $20.91 $18.83 1,340
2017-03-15 $20.45 $20.77 $20.41 $20.77 $18.70 2,300
2017-03-14 $20.50 $20.50 $20.50 $20.50 $18.46 1,200
2017-03-13 $20.32 $20.51 $20.32 $20.51 $18.47 1,580
2017-03-10 $20.53 $20.59 $20.53 $20.59 $18.54 1,300
2017-03-09 $20.41 $20.61 $20.41 $20.61 $18.56 1,450
2017-03-08 $20.82 $20.82 $20.76 $20.76 $18.69 1,701
2017-03-07 $20.79 $20.79 $20.79 $20.79 $18.72 901
2017-03-06 $20.85 $20.98 $20.50 $20.98 $18.89 8,925
2017-03-03 $20.43 $20.77 $20.43 $20.77 $18.70 2,501
2017-03-02 $20.70 $20.72 $20.70 $20.70 $18.64 1,501
2017-03-01 $21.16 $21.16 $20.77 $21.03 $18.94 24,778
2017-02-28 $20.91 $20.91 $20.83 $20.83 $18.76 240
2017-02-27 $21.03 $21.19 $21.03 $21.19 $19.08 2,000
2017-02-24 $20.89 $20.90 $20.89 $20.90 $18.82 202
2017-02-23 $21.11 $21.14 $21.07 $21.14 $19.04 1,300
2017-02-22 $21.36 $21.39 $21.36 $21.39 $19.26 1,100
2017-02-21 $21.44 $21.45 $21.38 $21.45 $19.32 898
2017-02-17 $21.15 $21.27 $21.15 $21.27 $19.15 509
2017-02-16 $21.40 $21.40 $21.40 $21.40 $19.27 0
2017-02-15 $21.40 $21.40 $21.40 $21.40 $19.27 11
2017-02-14 $21.40 $21.40 $21.40 $21.40 $19.27 1
2017-02-13 $21.71 $21.71 $21.40 $21.40 $19.27 1,070
2017-02-10 $21.39 $21.69 $21.39 $21.69 $19.53 1,361
2017-02-09 $21.17 $21.17 $21.17 $21.17 $19.06 152
2017-02-08 $21.09 $21.09 $21.09 $21.09 $18.99 100
2017-02-07 $21.33 $21.33 $21.33 $21.33 $19.21 80
2017-02-06 $21.33 $21.33 $21.33 $21.33 $19.21 199
2017-02-03 $21.12 $21.33 $21.03 $21.33 $19.21 3,653
2017-02-02 $21.16 $21.26 $21.11 $21.26 $19.14 1,902
2017-02-01 $20.92 $21.11 $20.92 $21.11 $19.01 875
2017-01-31 $21.01 $21.01 $20.91 $20.91 $18.83 1,292
2017-01-30 $21.09 $21.09 $20.96 $20.96 $18.87 943
2017-01-27 $21.05 $21.18 $21.05 $21.18 $19.07 1,098
2017-01-26 $21.26 $21.28 $21.23 $21.24 $19.13 11,802
2017-01-25 $21.46 $21.63 $21.21 $21.63 $19.48 4,205
2017-01-24 $20.64 $20.64 $20.64 $20.64 $18.59 0
2017-01-23 $20.64 $20.64 $20.64 $20.64 $18.59 2,100
2017-01-20 $20.30 $20.69 $20.19 $20.69 $18.63 11,900
2017-01-19 $20.64 $20.64 $20.64 $20.64 $18.59 100
2017-01-18 $20.67 $20.67 $20.67 $20.67 $18.61 1
2017-01-17 $20.68 $20.69 $20.66 $20.67 $18.61 710
2017-01-13 $20.86 $21.02 $20.76 $20.76 $18.69 2,328
2017-01-12 $20.48 $21.00 $20.48 $21.00 $18.91 4,827
2017-01-11 $20.41 $20.46 $20.41 $20.41 $18.38 300
2017-01-10 $20.47 $20.48 $20.47 $20.47 $18.43 434
2017-01-09 $20.86 $20.86 $20.86 $20.86 $18.78 0
2017-01-06 $20.86 $20.86 $20.86 $20.86 $18.78 54
2017-01-05 $20.66 $20.86 $20.66 $20.86 $18.78 2,045
2017-01-04 $20.69 $20.72 $20.69 $20.72 $18.66 1,977
2017-01-03 $20.68 $20.68 $20.68 $20.68 $18.62 110
2016-12-30 $20.39 $20.41 $20.39 $20.41 $18.38 919
2016-12-29 $20.31 $20.31 $20.31 $20.31 $18.29 338
2016-12-28 $20.61 $20.61 $20.61 $20.61 $18.56 0
2016-12-27 $20.26 $20.61 $20.26 $20.61 $18.51 3,200
2016-12-23 $19.99 $19.99 $19.99 $19.99 $17.95 0
2016-12-22 $20.00 $20.04 $19.99 $19.99 $17.95 4,022
2016-12-21 $20.00 $20.00 $20.00 $20.00 $17.96 120
2016-12-20 $20.20 $20.20 $20.01 $20.05 $18.01 4,340
2016-12-19 $20.22 $20.25 $20.13 $20.13 $18.08 573
2016-12-16 $20.17 $20.17 $20.15 $20.15 $18.09 490
2016-12-15 $20.69 $20.69 $20.64 $20.64 $18.53 901
2016-12-14 $20.86 $20.86 $20.86 $20.86 $18.73 0
2016-12-13 $20.86 $20.86 $20.86 $20.86 $18.73 400
2016-12-12 $20.80 $20.80 $20.80 $20.80 $18.68 201
2016-12-09 $20.67 $20.67 $20.67 $20.67 $18.56 422
2016-12-08 $20.52 $20.58 $20.52 $20.58 $18.48 1,066
2016-12-07 $20.09 $20.09 $20.09 $20.09 $18.04 0
2016-12-06 $20.09 $20.09 $20.09 $20.09 $18.04 0
2016-12-05 $20.09 $20.09 $20.09 $20.09 $18.04 160
2016-12-02 $20.01 $20.01 $20.00 $20.00 $17.96 970
2016-12-01 $22.44 $22.49 $22.25 $22.25 $17.99 2,223
2016-11-30 $22.14 $22.14 $22.14 $22.14 $17.90 0
2016-11-29 $22.14 $22.14 $22.14 $22.14 $17.90 0
2016-11-28 $22.14 $22.14 $22.14 $22.14 $17.90 20
2016-11-25 $22.14 $22.14 $22.14 $22.14 $17.90 0
2016-11-23 $22.14 $22.14 $22.14 $22.14 $17.90 0
2016-11-22 $22.12 $22.14 $22.12 $22.14 $17.90 413
2016-11-21 $22.37 $22.37 $22.37 $22.37 $18.08 0
2016-11-18 $22.37 $22.37 $22.37 $22.37 $18.08 20
2016-11-17 $22.45 $22.45 $22.37 $22.37 $18.08 948
2016-11-16 $22.53 $22.53 $22.53 $22.53 $18.21 0
2016-11-15 $22.72 $22.72 $22.52 $22.53 $18.21 654
2016-11-14 $22.70 $22.70 $22.56 $22.56 $18.24 418
2016-11-11 $23.60 $23.60 $23.60 $23.60 $19.08 131
2016-11-10 $23.60 $23.60 $23.60 $23.60 $19.08 0
2016-11-09 $23.62 $23.63 $23.25 $23.60 $19.08 1,037
2016-11-08 $24.01 $24.01 $23.99 $23.99 $19.39 303
2016-11-07 $23.33 $23.33 $23.33 $23.33 $18.86 56
2016-11-04 $23.33 $23.33 $23.33 $23.33 $18.86 0
2016-11-03 $23.33 $23.33 $23.33 $23.33 $18.86 213
2016-11-02 $23.51 $23.51 $23.51 $23.51 $19.00 13
2016-11-01 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-31 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-28 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-27 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-26 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-25 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-24 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-21 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-20 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-19 $23.51 $23.51 $23.51 $23.51 $19.00 75
2016-10-18 $23.51 $23.51 $23.51 $23.51 $19.00 0
2016-10-17 $23.51 $23.51 $23.51 $23.51 $19.00 50
2016-10-14 $23.51 $23.51 $23.51 $23.51 $19.00 86
2016-10-13 $23.51 $23.51 $23.51 $23.51 $19.00 110
2016-10-12 $23.35 $23.35 $23.35 $23.35 $18.88 0
2016-10-11 $23.35 $23.35 $23.35 $23.35 $18.88 0
2016-10-10 $23.35 $23.35 $23.35 $23.35 $18.88 0
2016-10-07 $23.35 $23.35 $23.35 $23.35 $18.88 0
2016-10-06 $23.35 $23.35 $23.35 $23.35 $18.88 0
2016-10-05 $23.35 $23.35 $23.35 $23.35 $18.88 0
2016-10-04 $23.35 $23.35 $23.35 $23.35 $18.88 11
2016-10-03 $23.35 $23.35 $23.35 $23.35 $18.88 0
2016-09-30 $23.35 $23.35 $23.35 $23.35 $18.88 75
2016-09-29 $23.35 $23.35 $23.35 $23.35 $18.88 1,000
2016-09-28 $23.12 $23.12 $23.12 $23.12 $18.69 0
2016-09-27 $23.12 $23.12 $23.12 $23.12 $18.69 0
2016-09-26 $23.12 $23.12 $23.12 $23.12 $18.69 0
2016-09-23 $23.12 $23.12 $23.12 $23.12 $18.69 0
2016-09-22 $23.12 $23.12 $23.12 $23.12 $18.69 10
2016-09-21 $23.12 $23.12 $23.12 $23.12 $18.69 400
2016-09-20 $22.73 $22.73 $22.73 $22.73 $18.38 0
2016-09-19 $22.73 $22.73 $22.73 $22.73 $18.38 0
2016-09-16 $22.73 $22.73 $22.73 $22.73 $18.38 0
2016-09-15 $22.74 $22.74 $22.69 $22.73 $18.38 300
2016-09-14 $23.24 $23.24 $23.24 $23.24 $18.79 0
2016-09-13 $23.24 $23.24 $23.24 $23.24 $18.79 1
2016-09-12 $23.24 $23.24 $23.24 $23.24 $18.79 0
2016-09-09 $23.33 $23.36 $23.24 $23.24 $18.79 2,500
2016-09-08 $23.83 $23.83 $23.83 $23.83 $19.26 50
2016-09-07 $23.83 $23.83 $23.83 $23.83 $19.26 1
2016-09-06 $23.83 $23.83 $23.83 $23.83 $19.26 800
2016-09-02 $23.59 $23.59 $23.59 $23.59 $19.07 1
2016-09-01 $23.59 $23.59 $23.59 $23.59 $19.07 0
2016-08-31 $23.59 $23.59 $23.59 $23.59 $19.07 10
2016-08-30 $23.59 $23.59 $23.59 $23.59 $19.07 6
2016-08-29 $23.59 $23.59 $23.59 $23.59 $19.07 101
2016-08-26 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-25 $22.91 $22.91 $22.91 $22.91 $18.52 3
2016-08-24 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-23 $22.91 $22.91 $22.91 $22.91 $18.52 12
2016-08-22 $22.91 $22.91 $22.91 $22.91 $18.52 1
2016-08-19 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-18 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-17 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-16 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-15 $22.91 $22.91 $22.91 $22.91 $18.52 2
2016-08-12 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-11 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-10 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-09 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-08 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-05 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-04 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-03 $22.91 $22.91 $22.91 $22.91 $18.52 25
2016-08-02 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-08-01 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-07-29 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-07-28 $22.91 $22.91 $22.91 $22.91 $18.52 0
2016-07-27 $22.91 $22.91 $22.91 $22.91 $18.52 25
2016-07-26 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-25 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-22 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-21 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-20 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-19 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-18 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-15 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-14 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-13 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-12 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-11 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-08 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-07 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-06 $23.45 $23.45 $23.45 $23.45 $18.96 0
2016-07-05 $23.45 $23.45 $23.45 $23.45 $18.53 0
2016-07-01 $23.45 $23.45 $23.45 $23.45 $18.53 0
2016-06-30 $23.45 $23.45 $23.45 $23.45 $18.53 204
2016-06-29 $23.44 $23.44 $23.44 $23.44 $18.53 0
2016-06-28 $23.44 $23.44 $23.44 $23.44 $18.53 0
2016-06-27 $23.44 $23.44 $23.44 $23.44 $18.53 0
2016-06-24 $23.44 $23.44 $23.44 $23.44 $18.53 0
2016-06-23 $23.44 $23.44 $23.44 $23.44 $18.53 0
2016-06-22 $23.44 $23.44 $23.44 $23.44 $18.53 1,501
2016-06-21 $23.35 $23.35 $23.35 $23.35 $18.46 100
2016-06-20 $22.98 $22.98 $22.98 $22.98 $18.16 0
2016-06-17 $22.98 $22.98 $22.98 $22.98 $18.16 0
2016-06-16 $22.98 $22.98 $22.98 $22.98 $18.16 0
2016-06-15 $22.98 $22.98 $22.98 $22.98 $18.16 100
2016-06-14 $22.90 $22.90 $22.90 $22.90 $18.10 100
2016-06-13 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-06-10 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-06-09 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-06-08 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-06-07 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-06-06 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-06-03 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-06-02 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-06-01 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-05-31 $23.55 $23.55 $23.55 $23.55 $18.61 1
2016-05-27 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-05-26 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-05-25 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-05-24 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-05-23 $23.55 $23.55 $23.55 $23.55 $18.61 1
2016-05-20 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-05-19 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-05-18 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-05-17 $23.55 $23.55 $23.55 $23.55 $18.61 186
2016-05-16 $23.55 $23.55 $23.55 $23.55 $18.61 7
2016-05-13 $23.55 $23.55 $23.55 $23.55 $18.61 0
2016-05-12 $23.55 $23.55 $23.55 $23.55 $18.61 871
2016-05-11 $23.13 $23.13 $23.13 $23.13 $18.28 0
2016-05-10 $23.13 $23.13 $23.13 $23.13 $18.28 0
2016-05-09 $23.15 $23.15 $23.13 $23.13 $18.28 200
2016-05-06 $23.27 $23.27 $23.19 $23.19 $18.33 2,600
2016-05-05 $23.25 $23.27 $23.21 $23.22 $18.35 2,200
2016-05-04 $23.52 $23.52 $23.52 $23.52 $18.59 0
2016-05-03 $23.52 $23.52 $23.52 $23.52 $18.59 0
2016-05-02 $23.52 $23.52 $23.52 $23.52 $18.59 0
2016-04-29 $23.52 $23.52 $23.52 $23.52 $18.59 101
2016-04-28 $23.48 $23.48 $23.48 $23.48 $18.56 0
2016-04-27 $23.48 $23.48 $23.48 $23.48 $18.56 0
2016-04-26 $23.48 $23.48 $23.48 $23.48 $18.56 0
2016-04-25 $23.48 $23.48 $23.48 $23.48 $18.56 201
2016-04-22 $23.68 $23.68 $23.68 $23.68 $18.72 0
2016-04-21 $23.68 $23.68 $23.68 $23.68 $18.72 0
2016-04-20 $23.68 $23.68 $23.68 $23.68 $18.72 0
2016-04-19 $23.68 $23.68 $23.68 $23.68 $18.72 4,540
2016-04-18 $23.23 $23.23 $23.23 $23.23 $18.36 0
2016-04-15 $23.23 $23.23 $23.23 $23.23 $18.36 0
2016-04-14 $23.23 $23.23 $23.23 $23.23 $18.36 0
2016-04-13 $23.23 $23.23 $23.23 $23.23 $18.36 0
2016-04-12 $23.23 $23.23 $23.23 $23.23 $18.36 0
2016-04-11 $23.23 $23.23 $23.23 $23.23 $18.36 0
2016-04-08 $23.23 $23.23 $23.23 $23.23 $18.36 0
2016-04-07 $23.23 $23.37 $23.23 $23.23 $18.36 2,900
2016-04-06 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-04-05 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-04-04 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-04-01 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-31 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-30 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-29 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-28 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-24 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-23 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-22 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-21 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-18 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-17 $22.61 $22.61 $22.61 $22.61 $17.87 3
2016-03-16 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-15 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-14 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-11 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-10 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-09 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-08 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-07 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-04 $22.61 $22.61 $22.61 $22.61 $17.87 3
2016-03-03 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-02 $22.61 $22.61 $22.61 $22.61 $17.87 0
2016-03-01 $22.61 $22.61 $22.61 $22.61 $17.87 100
2016-02-29 $22.32 $22.32 $22.32 $22.32 $17.64 0
2016-02-26 $22.40 $22.41 $22.32 $22.32 $17.64 400
2016-02-25 $22.41 $22.41 $22.41 $22.41 $17.71 0
2016-02-24 $22.41 $22.41 $22.41 $22.41 $17.71 0
2016-02-23 $22.41 $22.41 $22.41 $22.41 $17.71 100
2016-02-22 $22.33 $22.33 $22.33 $22.33 $17.65 0
2016-02-19 $22.33 $22.33 $22.33 $22.33 $17.65 0
2016-02-18 $22.35 $22.35 $22.33 $22.33 $17.65 3,000
2016-02-17 $21.88 $21.88 $21.88 $21.88 $17.29 0
2016-02-16 $21.88 $21.88 $21.88 $21.88 $17.29 0
2016-02-12 $21.88 $21.88 $21.88 $21.88 $17.29 0
2016-02-11 $21.88 $21.88 $21.88 $21.88 $17.29 0
2016-02-10 $21.88 $21.88 $21.88 $21.88 $17.29 500
2016-02-09 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-02-08 $20.90 $20.90 $20.90 $20.90 $16.52 1
2016-02-05 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-02-04 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-02-03 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-02-02 $20.90 $20.90 $20.90 $20.90 $16.52 15
2016-02-01 $20.90 $20.90 $20.90 $20.90 $16.52 25
2016-01-29 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-01-28 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-01-27 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-01-26 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-01-25 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-01-22 $20.90 $20.90 $20.90 $20.90 $16.52 25
2016-01-21 $20.90 $20.90 $20.90 $20.90 $16.52 0
2016-01-20 $20.90 $20.90 $20.90 $20.90 $16.52 289
2016-01-19 $22.18 $22.18 $22.18 $22.18 $17.53 0
2016-01-15 $22.18 $22.18 $22.18 $22.18 $17.53 0
2016-01-14 $22.18 $22.18 $22.18 $22.18 $17.53 0
2016-01-13 $22.18 $22.18 $22.18 $22.18 $17.53 0
2016-01-12 $22.18 $22.18 $22.18 $22.18 $17.53 0
2016-01-11 $22.18 $22.18 $22.18 $22.18 $17.53 0
2016-01-08 $22.18 $22.18 $22.18 $22.18 $17.53 0
2016-01-07 $22.18 $22.18 $22.18 $22.18 $17.53 50
2016-01-06 $22.18 $22.18 $22.18 $22.18 $17.53 0
2016-01-05 $22.18 $22.18 $22.18 $22.18 $17.53 0
2016-01-04 $22.18 $22.18 $22.18 $22.18 $17.53 0
2015-12-31 $22.18 $22.18 $22.18 $22.18 $17.53 0
2015-12-30 $22.33 $22.33 $22.18 $22.18 $17.53 1,100
2015-12-29 $21.69 $21.69 $21.69 $21.69 $17.14 0
2015-12-28 $21.69 $21.69 $21.69 $21.69 $17.14 0
2015-12-24 $21.69 $21.69 $21.69 $21.69 $17.00 0
2015-12-23 $21.69 $21.69 $21.69 $21.69 $17.00 0
2015-12-22 $21.69 $21.69 $21.69 $21.69 $17.00 0
2015-12-21 $21.69 $21.69 $21.69 $21.69 $17.00 0
2015-12-18 $21.69 $21.69 $21.69 $21.69 $17.00 0
2015-12-17 $21.69 $21.69 $21.69 $21.69 $17.00 0
2015-12-16 $21.69 $21.69 $21.69 $21.69 $17.00 0
2015-12-15 $21.69 $21.69 $21.69 $21.69 $17.00 0
2015-12-14 $21.69 $21.69 $21.69 $21.69 $17.00 139
2015-12-11 $22.15 $22.15 $22.15 $22.15 $17.37 0
2015-12-10 $22.15 $22.15 $22.15 $22.15 $17.37 200
2015-12-09 $22.29 $22.29 $22.29 $22.29 $17.47 0
2015-12-08 $22.29 $22.29 $22.29 $22.29 $17.47 0
2015-12-07 $22.29 $22.30 $22.29 $22.29 $17.47 1,100
2015-12-04 $22.43 $22.52 $22.42 $22.52 $17.65 2,339
2015-12-03 $24.25 $24.25 $24.25 $24.25 $19.01 0
2015-12-02 $24.25 $24.25 $24.25 $24.25 $19.01 0
2015-12-01 $24.25 $24.25 $24.25 $24.25 $17.96 0
2015-11-30 $24.59 $24.59 $24.25 $24.25 $17.96 3,100
2015-11-27 $24.93 $24.93 $24.93 $24.93 $18.47 0
2015-11-25 $24.93 $24.93 $24.93 $24.93 $18.47 0
2015-11-24 $24.93 $24.93 $24.93 $24.93 $18.47 100
2015-11-23 $24.93 $24.93 $24.93 $24.93 $18.47 250
2015-11-20 $24.55 $24.55 $24.55 $24.55 $18.19 0
2015-11-19 $24.55 $24.55 $24.55 $24.55 $18.19 0
2015-11-18 $24.55 $24.55 $24.55 $24.55 $18.19 165
2015-11-17 $24.08 $24.08 $24.08 $24.08 $17.84 5,000
2015-11-16 $24.08 $24.08 $24.08 $24.08 $17.84 1,350
2015-11-13 $24.56 $24.56 $24.56 $24.56 $18.19 0
2015-11-12 $24.56 $24.56 $24.56 $24.56 $18.19 0
2015-11-11 $24.56 $24.56 $24.56 $24.56 $18.19 0
2015-11-10 $24.56 $24.56 $24.56 $24.56 $18.19 0
2015-11-09 $24.56 $24.56 $24.56 $24.56 $18.19 2,000
2015-11-06 $24.88 $25.11 $24.69 $24.78 $18.36 6,250
2015-11-05 $25.03 $25.03 $25.03 $25.03 $18.54 0
2015-11-04 $25.03 $25.03 $25.03 $25.03 $18.54 1,500
2015-11-03 $24.54 $24.54 $24.54 $24.54 $18.18 0
2015-11-02 $24.54 $24.54 $24.54 $24.54 $18.18 0
2015-10-30 $24.54 $24.54 $24.54 $24.54 $18.18 0
2015-10-29 $24.69 $24.69 $24.52 $24.54 $18.18 4,700
2015-10-28 $24.70 $24.70 $24.70 $24.70 $18.30 250
2015-10-27 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-26 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-23 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-22 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-21 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-20 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-19 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-16 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-15 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-14 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-13 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-12 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-09 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-08 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-07 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-06 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-05 $24.41 $24.41 $24.41 $24.41 $18.08 15
2015-10-02 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-10-01 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-09-30 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-09-29 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-09-28 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-09-25 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-09-24 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-09-23 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-09-22 $24.41 $24.41 $24.41 $24.41 $18.08 25
2015-09-21 $24.41 $24.41 $24.41 $24.41 $18.08 0
2015-09-18 $24.41 $24.41 $24.41 $24.41 $18.08 100
2015-09-17 $24.41 $24.41 $24.41 $24.41 $18.08 100
2015-09-16 $23.73 $23.73 $23.73 $23.73 $17.58 0
2015-09-15 $23.73 $23.73 $23.73 $23.73 $17.58 25
2015-09-14 $23.73 $23.73 $23.73 $23.73 $17.58 0
2015-09-11 $23.73 $23.73 $23.73 $23.73 $17.58 0
2015-09-10 $23.73 $23.73 $23.73 $23.73 $17.58 200
2015-09-09 $24.86 $24.86 $24.86 $24.86 $18.41 0
2015-09-08 $24.86 $24.86 $24.86 $24.86 $18.41 0

iShares Currency Hedged MSCI Mexico ETF (HEWW) News Headlines

Recent iShares Currency Hedged MSCI Mexico ETF (HEWW) News
Similar Companies to iShares Currency Hedged MSCI Mexico ETF (HEWW) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.