ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY) Exchange: NYSE ARCA

Data as of April 19, 2024

$23.68 ($0.02) 0.08%

ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF .
Daily Information Data
Date April 19, 2024
Open $23.63
Previous Close $23.68
High $23.68
Low $23.63
Adjusted Open $23.63
Previous Adjusted Close $23.68
Adjusted High $23.68
Adjusted Low $23.63

About ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY)

The Fund seeks to track the investment results of the MSCI Korea 25/50 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Stock Market Division of the Korea 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- and mid-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 information technology industry or sector. 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 South Korean won 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 South Korean won 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 South Korean won 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 South Korean won. 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 South Korean won. 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 South Korean won. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the South Korean won 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 SOUTH KOREA ETF (HEWY)

Date Open High Low Close Adj.Close Volume
2020-08-17 $23.63 $23.68 $23.63 $23.68 $23.68 782
2020-08-14 $23.69 $23.69 $23.63 $23.66 $23.66 634
2020-08-13 $23.66 $23.68 $23.66 $23.68 $23.68 1,871
2020-08-12 $23.70 $23.71 $23.70 $23.71 $23.71 12,848
2020-08-11 $23.79 $23.86 $23.65 $23.65 $23.65 1,488
2020-08-10 $23.44 $23.52 $23.44 $23.52 $23.52 642
2020-08-07 $23.09 $23.09 $23.09 $23.09 $23.09 28
2020-08-06 $22.95 $22.95 $22.95 $22.95 $22.95 161
2020-08-05 $22.69 $22.73 $22.69 $22.73 $22.73 1,025
2020-08-04 $22.23 $22.30 $22.23 $22.30 $22.30 505
2020-08-03 $22.04 $22.06 $22.04 $22.06 $22.06 679
2020-07-31 $21.75 $21.76 $21.75 $21.76 $21.76 412
2020-07-30 $21.93 $22.03 $21.93 $22.01 $22.01 3,029
2020-07-29 $22.22 $22.22 $22.22 $22.22 $22.22 45
2020-07-28 $21.94 $22.04 $21.93 $21.93 $21.93 617
2020-07-27 $21.77 $21.84 $21.77 $21.84 $21.84 277
2020-07-24 $21.58 $21.58 $21.58 $21.58 $21.58 96
2020-07-23 $21.57 $21.57 $21.57 $21.57 $21.57 14
2020-07-22 $21.74 $21.74 $21.74 $21.74 $21.74 16
2020-07-21 $21.77 $21.77 $21.77 $21.77 $21.77 100
2020-07-20 $21.70 $21.78 $21.70 $21.78 $21.78 581
2020-07-17 $21.66 $21.69 $21.66 $21.69 $21.69 450
2020-07-16 $21.57 $21.57 $21.57 $21.57 $21.57 0
2020-07-15 $21.71 $21.71 $21.71 $21.71 $21.71 0
2020-07-14 $21.54 $21.66 $21.54 $21.66 $21.66 420
2020-07-13 $21.57 $21.57 $21.31 $21.31 $21.31 900
2020-07-10 $21.31 $21.33 $21.31 $21.33 $21.33 880
2020-07-09 $21.26 $21.32 $21.26 $21.32 $21.32 500
2020-07-08 $21.38 $21.44 $21.36 $21.44 $21.44 1,500
2020-07-07 $22.23 $22.23 $21.35 $21.35 $21.35 5,700
2020-07-06 $21.82 $21.82 $21.82 $21.82 $21.82 200
2020-07-02 $21.46 $21.46 $21.20 $21.20 $21.21 4,000
2020-07-01 $20.89 $20.94 $20.89 $20.94 $20.94 600
2020-06-30 $20.81 $20.84 $20.81 $20.84 $20.84 810
2020-06-29 $20.82 $20.82 $20.82 $20.82 $20.82 510
2020-06-26 $20.96 $20.96 $20.77 $20.83 $20.83 1,883
2020-06-25 $21.09 $21.09 $21.09 $21.09 $21.09 183
2020-06-24 $21.25 $21.25 $20.96 $21.04 $21.04 2,382
2020-06-23 $21.00 $21.05 $21.00 $21.05 $21.05 521
2020-06-22 $21.29 $21.29 $21.23 $21.24 $21.24 307
2020-06-19 $21.02 $21.02 $20.96 $20.96 $20.96 1,615
2020-06-18 $21.09 $21.09 $21.04 $21.08 $21.08 573
2020-06-17 $20.40 $21.25 $20.40 $21.25 $21.25 804
2020-06-16 $21.06 $21.08 $20.65 $20.75 $20.75 5,330
2020-06-15 $21.15 $21.15 $20.13 $20.38 $20.38 19,664
2020-06-12 $21.25 $21.25 $21.04 $21.17 $21.17 2,820
2020-06-11 $21.26 $21.26 $20.12 $20.78 $20.78 7,188
2020-06-10 $21.58 $21.76 $21.58 $21.76 $21.76 244
2020-06-09 $21.60 $21.60 $21.44 $21.55 $21.55 985
2020-06-08 $21.59 $21.85 $21.59 $21.85 $21.85 761
2020-06-05 $21.86 $21.97 $21.86 $21.88 $21.88 1,188
2020-06-04 $21.26 $21.31 $21.25 $21.26 $21.26 820
2020-06-03 $21.29 $21.53 $21.29 $21.53 $21.53 518
2020-06-02 $20.65 $20.78 $20.64 $20.78 $20.78 1,500
2020-06-01 $20.31 $20.35 $20.31 $20.35 $20.35 512
2020-05-29 $20.03 $20.04 $19.93 $20.04 $20.04 1,985
2020-05-28 $19.86 $19.87 $19.81 $19.81 $19.81 644
2020-05-27 $19.86 $19.86 $19.76 $19.84 $19.84 4,430
2020-05-26 $19.82 $19.97 $19.82 $19.94 $19.94 3,586
2020-05-22 $19.24 $19.34 $19.24 $19.34 $19.34 151
2020-05-21 $19.47 $19.47 $19.40 $19.42 $19.42 802
2020-05-20 $19.57 $19.57 $19.56 $19.56 $19.56 684
2020-05-19 $19.33 $19.33 $19.19 $19.19 $19.19 556
2020-05-18 $19.35 $19.35 $19.35 $19.35 $19.35 140
2020-05-15 $18.71 $18.71 $18.71 $18.71 $18.71 16
2020-05-14 $18.74 $19.02 $18.74 $19.02 $19.02 1,421
2020-05-13 $18.91 $18.91 $18.80 $18.80 $18.80 720
2020-05-12 $18.93 $18.93 $18.90 $18.90 $18.90 607
2020-05-11 $18.91 $18.91 $18.91 $18.91 $18.91 60
2020-05-08 $19.08 $19.08 $19.08 $19.08 $19.08 127
2020-05-07 $18.96 $18.96 $18.96 $18.96 $18.96 16
2020-05-06 $18.66 $18.66 $18.61 $18.61 $18.61 128
2020-05-05 $18.69 $18.69 $18.69 $18.69 $18.69 610
2020-05-04 $18.58 $18.75 $18.58 $18.75 $18.75 148
2020-05-01 $18.75 $18.75 $18.47 $18.47 $18.47 221
2020-04-30 $19.11 $19.11 $18.88 $18.88 $18.88 4,941
2020-04-29 $19.34 $19.37 $19.30 $19.30 $19.30 521
2020-04-28 $19.42 $19.42 $18.98 $18.98 $18.98 1,480
2020-04-27 $18.59 $19.15 $18.49 $18.98 $18.98 3,150
2020-04-24 $18.80 $18.80 $18.54 $18.63 $18.63 1,671
2020-04-23 $18.87 $18.87 $18.64 $18.64 $18.64 4,006
2020-04-22 $18.78 $18.78 $18.59 $18.59 $18.59 3,376
2020-04-21 $18.40 $18.40 $18.01 $18.04 $18.04 5,015
2020-04-20 $18.30 $18.54 $18.30 $18.48 $18.48 6,800
2020-04-17 $18.78 $19.73 $18.73 $18.81 $18.81 23,437
2020-04-16 $18.26 $18.31 $18.25 $18.31 $18.31 1,403
2020-04-15 $18.10 $18.10 $17.71 $17.87 $17.87 5,605
2020-04-14 $18.36 $18.36 $18.13 $18.26 $18.26 12,286
2020-04-13 $18.10 $18.10 $17.77 $17.82 $17.82 5,620
2020-04-09 $18.12 $18.13 $18.00 $18.00 $18.00 1,728
2020-04-08 $17.86 $17.86 $17.86 $17.86 $17.86 58
2020-04-07 $18.13 $18.21 $17.85 $17.89 $17.89 5,338
2020-04-06 $17.65 $17.92 $17.65 $17.92 $17.92 3,551
2020-04-03 $16.90 $17.08 $16.90 $16.90 $16.90 851
2020-04-02 $16.60 $17.20 $16.60 $17.12 $17.12 3,034
2020-04-01 $16.59 $16.59 $16.33 $16.33 $16.33 1,206
2020-03-31 $17.24 $17.32 $17.24 $17.24 $17.24 860
2020-03-30 $16.92 $17.14 $16.92 $17.13 $17.13 3,231
2020-03-27 $16.79 $16.85 $16.48 $16.61 $16.61 31,919
2020-03-26 $16.82 $17.53 $16.82 $17.53 $17.53 7,789
2020-03-25 $16.96 $17.22 $16.76 $17.04 $17.04 8,182
2020-03-24 $16.26 $16.41 $16.25 $16.33 $16.33 1,714
2020-03-23 $15.13 $15.17 $14.84 $14.98 $14.98 17,533
2020-03-20 $15.65 $15.65 $15.20 $15.20 $15.20 26,074
2020-03-19 $15.90 $15.90 $15.23 $15.31 $15.31 785
2020-03-18 $15.58 $15.86 $15.40 $15.54 $15.54 913
2020-03-17 $16.35 $16.81 $16.23 $16.81 $16.81 5,915
2020-03-16 $17.35 $17.35 $15.54 $15.54 $15.54 2,177
2020-03-13 $17.98 $18.18 $17.94 $18.14 $18.14 1,458
2020-03-12 $16.91 $16.92 $16.77 $16.92 $16.92 526
2020-03-11 $18.80 $18.80 $18.63 $18.64 $18.64 1,007
2020-03-10 $19.35 $19.45 $19.32 $19.45 $19.45 1,029
2020-03-09 $18.79 $18.92 $18.79 $18.92 $18.92 593
2020-03-06 $19.98 $20.04 $19.85 $19.90 $19.90 9,732
2020-03-05 $20.37 $20.37 $20.18 $20.18 $20.18 493
2020-03-04 $20.19 $20.40 $20.19 $20.40 $20.40 1,177
2020-03-03 $19.78 $19.78 $19.78 $19.78 $19.78 23
2020-03-02 $19.74 $20.01 $19.74 $20.01 $20.01 2,541
2020-02-28 $19.61 $19.72 $19.50 $19.72 $19.72 2,320
2020-02-27 $18.61 $20.23 $18.61 $19.99 $19.99 8,570
2020-02-26 $20.72 $20.72 $20.47 $20.47 $20.47 1,206
2020-02-25 $20.65 $20.65 $20.25 $20.25 $20.25 436
2020-02-24 $20.43 $20.43 $20.33 $20.33 $20.33 2,038
2020-02-21 $21.65 $21.65 $21.29 $21.31 $21.31 3,420
2020-02-20 $21.59 $21.59 $21.47 $21.47 $21.47 2,632
2020-02-19 $21.94 $21.94 $21.94 $21.94 $21.94 3
2020-02-18 $21.92 $21.92 $21.87 $21.89 $21.89 975
2020-02-14 $22.10 $22.14 $22.10 $22.14 $22.14 257
2020-02-13 $22.36 $22.36 $22.04 $22.04 $22.04 1,759
2020-02-12 $22.32 $22.32 $22.32 $22.32 $22.32 20
2020-02-11 $21.94 $22.11 $21.94 $22.02 $22.02 440
2020-02-10 $21.81 $21.81 $21.79 $21.80 $21.80 1,678
2020-02-07 $21.82 $21.82 $21.78 $21.81 $21.81 5,693
2020-02-06 $21.92 $21.93 $21.82 $21.93 $21.93 994
2020-02-05 $21.58 $21.58 $21.58 $21.58 $21.58 2
2020-02-04 $21.38 $21.38 $21.38 $21.38 $21.38 224
2020-02-03 $21.01 $21.01 $20.95 $20.99 $20.99 4,050
2020-01-31 $20.85 $20.85 $20.71 $20.71 $20.71 3,416
2020-01-30 $21.17 $21.27 $21.01 $21.19 $21.19 2,556
2020-01-29 $21.57 $21.57 $21.52 $21.52 $21.52 134
2020-01-28 $21.61 $21.61 $21.61 $21.61 $21.61 31
2020-01-27 $21.00 $21.37 $21.00 $21.36 $21.36 1,487
2020-01-24 $22.34 $22.34 $22.10 $22.11 $22.11 1,511
2020-01-23 $22.24 $22.24 $22.24 $22.24 $22.24 17
2020-01-22 $22.25 $22.35 $22.25 $22.35 $22.35 549
2020-01-21 $23.67 $23.67 $22.05 $22.05 $22.05 845
2020-01-17 $22.29 $22.29 $22.29 $22.29 $22.29 10
2020-01-16 $22.11 $22.25 $22.11 $22.25 $22.25 702
2020-01-15 $22.13 $22.13 $21.98 $21.98 $21.98 919
2020-01-14 $22.15 $22.15 $22.15 $22.15 $22.15 385
2020-01-13 $22.11 $22.16 $22.11 $22.16 $22.16 1,625
2020-01-10 $21.70 $21.82 $21.70 $21.82 $21.82 672
2020-01-09 $21.55 $21.55 $21.43 $21.45 $21.45 3,985
2020-01-08 $21.44 $21.44 $21.44 $21.44 $21.44 55
2020-01-07 $21.40 $21.45 $21.40 $21.44 $21.44 1,613
2020-01-06 $21.25 $21.29 $21.25 $21.27 $21.27 407
2020-01-03 $21.36 $21.36 $21.35 $21.35 $21.35 407
2020-01-02 $21.53 $21.57 $21.49 $21.57 $21.57 995
2019-12-31 $21.56 $21.56 $21.56 $21.56 $21.56 344
2019-12-30 $21.70 $21.70 $21.49 $21.49 $21.49 561
2019-12-27 $21.76 $21.76 $21.70 $21.70 $21.70 1,426
2019-12-26 $21.45 $21.45 $21.39 $21.41 $21.41 812
2019-12-24 $21.43 $21.43 $21.31 $21.31 $21.31 2,205
2019-12-23 $21.91 $21.99 $21.91 $21.99 $21.52 688
2019-12-20 $21.99 $21.99 $21.98 $21.98 $21.51 670
2019-12-19 $21.91 $21.91 $21.91 $21.91 $21.45 45
2019-12-18 $21.87 $21.87 $21.87 $21.87 $21.41 1,176
2019-12-17 $21.82 $21.85 $21.82 $21.84 $21.37 1,066
2019-12-16 $21.67 $21.67 $21.67 $21.67 $21.21 198
2019-12-13 $21.33 $21.48 $21.25 $21.48 $21.02 11,268
2019-12-12 $21.29 $21.44 $21.26 $21.44 $20.99 1,434
2019-12-11 $20.94 $21.02 $20.93 $21.02 $20.57 3,837
2019-12-10 $20.82 $20.82 $20.77 $20.81 $20.37 1,789
2019-12-09 $21.73 $21.73 $20.58 $20.58 $20.14 792
2019-12-06 $20.70 $20.70 $20.70 $20.70 $20.26 1,225
2019-12-05 $20.34 $20.43 $20.33 $20.43 $20.00 1,057
2019-12-04 $20.59 $20.59 $20.59 $20.59 $20.15 4
2019-12-03 $20.51 $20.51 $20.39 $20.46 $20.02 3,296
2019-12-02 $25.66 $25.67 $25.66 $25.67 $18.66 303
2019-11-29 $26.02 $26.02 $25.75 $25.75 $18.72 603
2019-11-27 $26.23 $26.23 $26.21 $26.21 $19.05 150
2019-11-26 $26.20 $26.30 $26.20 $26.30 $19.12 955
2019-11-25 $26.17 $26.23 $25.95 $26.23 $19.07 903
2019-11-22 $25.94 $25.98 $25.94 $25.98 $18.89 272
2019-11-21 $25.91 $25.91 $25.91 $25.91 $18.83 18
2019-11-20 $26.32 $26.32 $26.11 $26.17 $19.02 2,583
2019-11-19 $26.52 $26.52 $26.42 $26.50 $19.26 3,710
2019-11-18 $26.49 $26.62 $26.49 $26.62 $19.35 711
2019-11-15 $26.70 $26.70 $26.70 $26.70 $19.41 107
2019-11-14 $26.40 $26.40 $26.40 $26.40 $19.19 69
2019-11-13 $26.16 $26.20 $26.13 $26.20 $19.05 2,185
2019-11-12 $26.18 $26.23 $26.18 $26.20 $19.04 853
2019-11-11 $26.22 $26.22 $26.22 $26.22 $19.06 2
2019-11-08 $26.31 $26.31 $26.31 $26.31 $19.13 3
2019-11-07 $26.63 $26.63 $26.60 $26.60 $19.34 440
2019-11-06 $26.29 $26.29 $26.29 $26.29 $19.11 2
2019-11-05 $26.57 $26.57 $26.57 $26.57 $19.32 36
2019-11-04 $26.31 $26.31 $26.31 $26.31 $19.13 82
2019-11-01 $26.21 $26.21 $25.82 $26.20 $19.05 4,472
2019-10-31 $25.70 $25.70 $25.70 $25.70 $18.68 101
2019-10-30 $25.89 $25.89 $25.89 $25.89 $18.82 2
2019-10-29 $25.79 $25.79 $25.79 $25.79 $18.75 78
2019-10-28 $25.93 $25.93 $25.93 $25.93 $18.85 165
2019-10-25 $25.89 $25.89 $25.89 $25.89 $18.82 3
2019-10-24 $25.84 $25.84 $25.84 $25.84 $18.79 2
2019-10-23 $25.80 $25.80 $25.80 $25.80 $18.76 2
2019-10-22 $25.71 $25.80 $25.71 $25.80 $18.75 500
2019-10-21 $25.58 $25.58 $25.58 $25.58 $18.60 52
2019-10-18 $25.23 $25.30 $25.23 $25.30 $18.39 2,057
2019-10-17 $25.63 $25.63 $25.62 $25.62 $18.62 143
2019-10-16 $25.58 $25.66 $25.58 $25.66 $18.66 102
2019-10-15 $25.62 $25.62 $25.62 $25.62 $18.62 6
2019-10-14 $25.23 $25.24 $25.22 $25.22 $18.34 803
2019-10-11 $25.35 $25.35 $25.35 $25.35 $18.43 86
2019-10-10 $25.37 $25.37 $25.37 $25.37 $18.44 0
2019-10-09 $25.28 $25.28 $25.28 $25.28 $18.38 54
2019-10-08 $25.25 $25.25 $25.03 $25.03 $18.20 261
2019-10-07 $24.79 $24.81 $24.79 $24.79 $18.02 824
2019-10-04 $24.84 $24.84 $24.84 $24.84 $18.06 25
2019-10-03 $24.72 $24.93 $24.72 $24.93 $18.12 201
2019-10-02 $24.80 $24.80 $24.70 $24.77 $18.01 1,259
2019-10-01 $25.18 $25.18 $25.18 $25.18 $18.30 68
2019-09-30 $25.15 $25.15 $25.15 $25.15 $18.28 2
2019-09-27 $25.00 $25.00 $24.85 $24.86 $18.07 1,110
2019-09-26 $25.32 $25.32 $25.32 $25.32 $18.40 2
2019-09-25 $25.28 $25.31 $25.28 $25.31 $18.40 103
2019-09-24 $25.54 $25.54 $25.54 $25.54 $18.57 34
2019-09-23 $25.61 $25.61 $25.46 $25.58 $18.60 1,864
2019-09-20 $25.44 $25.44 $25.44 $25.44 $18.49 153
2019-09-19 $25.37 $25.37 $25.37 $25.37 $18.44 98
2019-09-18 $25.24 $25.24 $25.24 $25.24 $18.35 50
2019-09-17 $25.23 $25.30 $25.23 $25.30 $18.39 293
2019-09-16 $24.98 $24.98 $24.98 $24.98 $18.16 87
2019-09-13 $25.37 $25.37 $25.37 $25.37 $18.45 21
2019-09-12 $25.35 $25.35 $25.35 $25.35 $18.43 96
2019-09-11 $25.11 $25.11 $25.11 $25.11 $18.26 57
2019-09-10 $24.92 $24.95 $24.92 $24.95 $18.14 150
2019-09-09 $24.70 $24.70 $24.70 $24.70 $17.96 110
2019-09-06 $24.56 $24.56 $24.56 $24.56 $17.85 100
2019-09-05 $24.55 $24.58 $24.55 $24.58 $17.87 1,532
2019-09-04 $24.28 $24.28 $24.28 $24.28 $17.65 100
2019-09-03 $23.97 $23.97 $23.95 $23.95 $17.41 401
2019-08-30 $24.01 $24.01 $24.01 $24.01 $17.45 100
2019-08-29 $23.74 $23.82 $23.71 $23.77 $17.28 1,372
2019-08-28 $23.73 $23.73 $23.73 $23.73 $17.25 3
2019-08-27 $23.45 $23.45 $23.45 $23.45 $17.04 1
2019-08-26 $23.58 $23.58 $23.58 $23.58 $17.14 15
2019-08-23 $23.45 $23.48 $23.45 $23.48 $17.07 214
2019-08-22 $23.86 $23.86 $23.63 $23.63 $17.18 201
2019-08-21 $23.80 $23.92 $23.80 $23.92 $17.39 1,313
2019-08-20 $23.64 $23.78 $23.64 $23.78 $17.29 500
2019-08-19 $23.50 $23.50 $23.50 $23.50 $17.08 233
2019-08-16 $23.44 $23.50 $23.44 $23.50 $17.08 902
2019-08-15 $23.38 $23.38 $23.38 $23.38 $17.00 1
2019-08-14 $23.20 $23.25 $23.10 $23.21 $16.87 1,745
2019-08-13 $23.65 $23.65 $23.65 $23.65 $17.19 4
2019-08-12 $23.80 $23.80 $23.57 $23.57 $17.14 400
2019-08-09 $23.57 $23.57 $23.57 $23.57 $17.13 58
2019-08-08 $23.52 $23.58 $23.50 $23.56 $17.13 1,422
2019-08-07 $23.11 $23.46 $23.10 $23.46 $17.05 2,862
2019-08-06 $23.45 $23.45 $23.45 $23.45 $17.05 102
2019-08-05 $23.63 $23.63 $23.31 $23.40 $17.01 3,117
2019-08-02 $24.30 $24.30 $24.15 $24.15 $17.56 3,103
2019-08-01 $24.71 $24.72 $24.36 $24.36 $17.71 3,806
2019-07-31 $24.59 $24.64 $24.43 $24.51 $17.82 3,034
2019-07-30 $24.70 $24.70 $24.70 $24.70 $17.96 607
2019-07-29 $24.95 $24.95 $24.81 $24.81 $18.04 748
2019-07-26 $25.16 $25.16 $25.16 $25.16 $18.29 2
2019-07-25 $25.06 $25.06 $25.06 $25.06 $18.22 2
2019-07-24 $25.30 $25.30 $25.30 $25.30 $18.39 2
2019-07-23 $25.43 $25.43 $25.34 $25.40 $18.46 552
2019-07-22 $25.12 $25.42 $25.12 $25.42 $18.48 300
2019-07-19 $25.18 $25.18 $25.18 $25.18 $18.30 4
2019-07-18 $25.11 $25.11 $25.11 $25.11 $18.26 3
2019-07-17 $25.19 $25.19 $25.05 $25.08 $18.23 2,946
2019-07-16 $25.20 $25.21 $25.20 $25.21 $18.33 182
2019-07-15 $25.15 $25.15 $25.15 $25.15 $18.28 2
2019-07-12 $25.18 $25.18 $25.18 $25.18 $18.30 35
2019-07-11 $25.02 $25.02 $24.94 $24.94 $18.13 113
2019-07-10 $25.04 $25.04 $25.04 $25.04 $18.20 135
2019-07-09 $24.65 $24.80 $24.65 $24.78 $18.02 2,146
2019-07-08 $25.02 $25.03 $24.90 $24.90 $18.10 2,404
2019-07-05 $25.26 $25.27 $25.09 $25.15 $18.28 2,882
2019-07-03 $25.43 $25.43 $25.22 $25.31 $18.40 1,642
2019-07-02 $25.68 $25.68 $25.68 $25.68 $18.67 0
2019-07-01 $25.72 $25.72 $25.72 $25.72 $18.68 69
2019-06-28 $25.73 $25.73 $25.73 $25.73 $18.69 31
2019-06-27 $25.80 $25.80 $25.80 $25.80 $18.74 2
2019-06-26 $25.64 $25.64 $25.64 $25.64 $18.63 3
2019-06-25 $25.43 $25.43 $25.43 $25.43 $18.47 0
2019-06-24 $25.37 $25.37 $25.37 $25.37 $18.43 1
2019-06-21 $25.44 $25.44 $25.44 $25.44 $18.48 3
2019-06-20 $25.59 $25.64 $25.58 $25.58 $18.58 1,410
2019-06-19 $25.42 $25.52 $25.36 $25.49 $18.52 4,103
2019-06-18 $25.33 $25.39 $25.33 $25.39 $18.44 1,258
2019-06-17 $25.05 $25.05 $25.05 $25.05 $18.20 4
2019-06-14 $25.00 $25.00 $24.82 $24.96 $18.13 1,302
2019-06-13 $25.10 $25.10 $25.03 $25.03 $18.19 1,410
2019-06-12 $25.33 $25.33 $25.07 $25.18 $18.29 1,268
2019-06-11 $25.28 $25.33 $25.28 $25.33 $18.41 201
2019-06-10 $25.24 $25.24 $25.24 $25.24 $18.34 145
2019-06-07 $24.85 $25.05 $24.85 $24.98 $18.15 1,620
2019-06-06 $24.77 $24.77 $24.77 $24.77 $17.99 93
2019-06-05 $24.71 $24.71 $24.71 $24.71 $17.95 161
2019-06-04 $24.71 $24.84 $24.71 $24.84 $18.05 418
2019-06-03 $24.70 $24.70 $24.70 $24.70 $17.94 137
2019-05-31 $24.47 $24.47 $24.33 $24.47 $17.77 2,311
2019-05-30 $24.46 $24.48 $24.46 $24.48 $17.78 181
2019-05-29 $24.39 $24.39 $24.20 $24.27 $17.63 3,118
2019-05-28 $24.44 $24.44 $24.44 $24.44 $17.75 22
2019-05-24 $24.48 $24.48 $24.42 $24.42 $17.74 342
2019-05-23 $24.34 $24.41 $24.34 $24.41 $17.73 203
2019-05-22 $24.54 $24.59 $24.53 $24.59 $17.86 1,847
2019-05-21 $24.63 $24.66 $24.63 $24.66 $17.91 133
2019-05-20 $24.41 $24.41 $24.33 $24.33 $17.67 1,256
2019-05-17 $24.36 $24.39 $24.36 $24.39 $17.72 642
2019-05-16 $24.89 $24.89 $24.60 $24.66 $17.91 403
2019-05-15 $24.85 $24.96 $24.85 $24.96 $18.13 2,029
2019-05-14 $24.64 $24.88 $24.64 $24.86 $18.06 667
2019-05-13 $24.49 $24.53 $24.37 $24.37 $17.70 3,334
2019-05-10 $25.16 $25.16 $24.90 $25.07 $18.22 1,465
2019-05-09 $25.23 $25.23 $24.95 $25.17 $18.29 2,649
2019-05-08 $25.94 $25.94 $25.84 $25.84 $18.77 3,502
2019-05-07 $25.93 $25.93 $25.67 $25.71 $18.68 675
2019-05-06 $26.04 $26.04 $25.96 $25.96 $18.86 679
2019-05-03 $26.39 $26.46 $26.36 $26.46 $19.22 672
2019-05-02 $26.47 $26.47 $26.36 $26.40 $19.18 604
2019-05-01 $26.46 $26.48 $26.20 $26.20 $19.03 1,305
2019-04-30 $26.42 $26.50 $26.42 $26.46 $19.22 600
2019-04-29 $26.54 $26.61 $26.54 $26.59 $19.32 823
2019-04-26 $26.26 $26.26 $26.20 $26.20 $19.03 353
2019-04-25 $26.32 $26.41 $26.32 $26.41 $19.19 1,445
2019-04-24 $26.58 $26.58 $26.32 $26.39 $19.17 977
2019-04-23 $26.66 $26.75 $26.41 $26.73 $19.42 1,006,603
2019-04-22 $26.61 $26.62 $26.54 $26.62 $19.34 2,203
2019-04-18 $26.60 $26.62 $26.60 $26.62 $19.34 792
2019-04-17 $26.98 $26.98 $26.98 $26.98 $19.60 20
2019-04-16 $26.83 $27.09 $26.83 $27.03 $19.63 974
2019-04-15 $26.72 $26.78 $26.72 $26.78 $19.45 417
2019-04-12 $26.71 $26.89 $26.70 $26.86 $19.52 6,923
2019-04-11 $26.69 $26.69 $26.54 $26.64 $19.35 2,142
2019-04-10 $26.61 $26.74 $26.61 $26.72 $19.41 3,304
2019-04-09 $26.57 $26.57 $26.47 $26.54 $19.28 4,283
2019-04-08 $26.57 $26.63 $26.57 $26.63 $19.35 506
2019-04-05 $26.67 $26.71 $26.61 $26.67 $19.37 1,531
2019-04-04 $26.58 $26.58 $26.57 $26.57 $19.30 238
2019-04-03 $26.38 $26.58 $26.38 $26.54 $19.28 2,543
2019-04-02 $26.05 $26.05 $26.05 $26.05 $18.92 412
2019-04-01 $26.03 $26.11 $26.03 $26.08 $18.95 837
2019-03-29 $25.68 $25.69 $25.68 $25.69 $18.66 397
2019-03-28 $25.50 $25.57 $25.49 $25.57 $18.58 1,408
2019-03-27 $25.61 $25.61 $25.38 $25.50 $18.53 2,843
2019-03-26 $25.69 $25.69 $25.65 $25.65 $18.63 1,253
2019-03-25 $25.84 $25.94 $25.77 $25.83 $18.76 3,044
2019-03-22 $25.90 $25.90 $25.82 $25.82 $18.76 683
2019-03-21 $26.06 $26.16 $26.06 $26.16 $19.00 8,633
2019-03-20 $25.90 $25.97 $25.90 $25.97 $18.86 660
2019-03-19 $26.04 $26.04 $26.01 $26.01 $18.90 516
2019-03-18 $25.94 $26.01 $25.94 $26.01 $18.90 770
2019-03-15 $25.90 $26.00 $25.90 $26.00 $18.89 9,437
2019-03-14 $25.65 $25.65 $25.48 $25.58 $18.58 4,809
2019-03-13 $25.62 $25.65 $25.50 $25.65 $18.63 1,685
2019-03-12 $25.81 $25.81 $25.74 $25.74 $18.70 843
2019-03-11 $25.50 $25.61 $25.50 $25.61 $18.61 2,997
2019-03-08 $25.28 $25.61 $25.28 $25.61 $18.61 4,157
2019-03-07 $25.99 $25.99 $25.60 $25.65 $18.64 4,991
2019-03-06 $26.03 $26.06 $26.00 $26.03 $18.91 1,971
2019-03-05 $26.06 $26.06 $26.01 $26.05 $18.93 1,558
2019-03-04 $26.05 $26.05 $26.01 $26.04 $18.92 1,957
2019-03-01 $26.38 $26.38 $26.19 $26.29 $19.10 5,306
2019-02-28 $26.13 $26.30 $26.13 $26.30 $19.11 1,605
2019-02-27 $26.65 $26.70 $26.65 $26.70 $19.40 814
2019-02-26 $26.71 $26.71 $26.70 $26.70 $19.39 695
2019-02-25 $26.87 $26.87 $26.75 $26.76 $19.44 586
2019-02-22 $26.66 $26.81 $26.66 $26.81 $19.48 219
2019-02-21 $26.48 $26.62 $26.47 $26.61 $19.33 2,456
2019-02-20 $26.62 $26.67 $26.55 $26.67 $19.37 2,192
2019-02-19 $26.16 $26.51 $26.16 $26.47 $19.23 1,622
2019-02-15 $26.35 $26.45 $26.30 $26.45 $19.22 1,168
2019-02-14 $26.36 $26.59 $26.36 $26.52 $19.27 2,587
2019-02-13 $26.31 $26.39 $26.30 $26.39 $19.17 1,771
2019-02-12 $26.42 $26.42 $26.29 $26.40 $19.18 2,388
2019-02-11 $26.10 $26.23 $26.08 $26.22 $19.05 2,760
2019-02-08 $26.01 $26.08 $25.94 $26.08 $18.95 1,055
2019-02-07 $26.55 $26.55 $26.34 $26.50 $19.25 3,626
2019-02-06 $27.00 $27.00 $26.79 $26.88 $19.53 1,369
2019-02-05 $26.75 $26.98 $26.75 $26.97 $19.60 2,294
2019-02-04 $26.69 $26.69 $26.53 $26.53 $19.27 1,428
2019-02-01 $26.53 $26.54 $26.53 $26.54 $19.28 422
2019-01-31 $26.65 $26.79 $26.53 $26.66 $19.37 5,828
2019-01-30 $26.43 $26.72 $26.43 $26.72 $19.41 893
2019-01-29 $26.13 $26.28 $26.13 $26.17 $19.01 1,302
2019-01-28 $25.82 $26.13 $25.82 $26.03 $18.91 5,156
2019-01-25 $26.15 $26.26 $26.04 $26.09 $18.95 12,460
2019-01-24 $25.70 $25.86 $25.59 $25.77 $18.72 4,882
2019-01-23 $25.51 $25.52 $25.25 $25.38 $18.44 3,585
2019-01-22 $25.14 $25.32 $25.01 $25.04 $18.19 12,947
2019-01-18 $25.53 $25.60 $25.48 $25.60 $18.60 2,786
2019-01-17 $25.21 $25.38 $25.15 $25.36 $18.42 3,145
2019-01-16 $25.00 $25.32 $25.00 $25.31 $18.39 3,516
2019-01-15 $24.76 $24.95 $24.76 $24.94 $18.12 1,225
2019-01-14 $24.55 $24.66 $24.44 $24.55 $17.83 4,421
2019-01-11 $24.61 $24.80 $24.61 $24.67 $17.92 38,422
2019-01-10 $24.37 $24.67 $24.37 $24.60 $17.87 2,981
2019-01-09 $24.36 $24.81 $24.36 $24.69 $17.94 1,525
2019-01-08 $24.32 $24.32 $23.94 $24.08 $17.49 6,417
2019-01-07 $24.23 $24.32 $24.23 $24.32 $17.67 2,486
2019-01-04 $23.71 $24.15 $23.71 $24.15 $17.55 4,722
2019-01-03 $24.01 $24.01 $23.55 $23.58 $17.13 1,655
2019-01-02 $23.91 $24.01 $23.77 $23.88 $17.35 281,499
2018-12-31 $24.31 $24.31 $24.10 $24.12 $17.52 4,177
2018-12-28 $24.42 $24.42 $24.18 $24.32 $17.67 9,846
2018-12-27 $24.43 $24.59 $24.25 $24.59 $17.61 8,040
2018-12-26 $24.09 $24.60 $23.99 $24.60 $17.62 12,749
2018-12-24 $24.06 $24.43 $24.06 $24.29 $17.40 10,750
2018-12-21 $24.39 $24.43 $24.31 $24.32 $17.42 6,581
2018-12-20 $24.54 $24.54 $24.29 $24.35 $17.44 7,801
2018-12-19 $24.85 $24.85 $24.19 $24.40 $17.48 5,788
2018-12-18 $24.65 $24.70 $24.52 $24.68 $17.68 2,253
2018-12-17 $24.60 $24.65 $24.33 $24.42 $17.49 5,728
2018-12-14 $24.64 $24.64 $24.46 $24.46 $17.52 1,763
2018-12-13 $25.03 $25.08 $24.87 $24.92 $17.85 9,142
2018-12-12 $24.98 $24.98 $24.89 $24.94 $17.86 4,217
2018-12-11 $24.86 $24.86 $24.43 $24.61 $17.62 36,548
2018-12-10 $24.79 $24.79 $24.39 $24.68 $17.68 5,122
2018-12-07 $24.72 $24.77 $24.41 $24.47 $17.53 3,526
2018-12-06 $24.49 $24.82 $24.44 $24.77 $17.74 7,521
2018-12-04 $25.04 $25.08 $24.93 $25.05 $17.94 1,134
2018-12-03 $26.52 $26.52 $26.40 $26.43 $18.17 2,331
2018-11-30 $26.02 $26.19 $25.91 $25.99 $17.86 260,220
2018-11-29 $26.33 $26.46 $26.22 $26.42 $18.16 19,494
2018-11-28 $26.18 $26.72 $26.18 $26.72 $18.37 1,858
2018-11-27 $26.19 $26.28 $26.09 $26.20 $18.01 3,967
2018-11-26 $25.93 $26.11 $25.87 $26.02 $17.88 4,459
2018-11-23 $25.52 $25.76 $25.51 $25.58 $17.58 5,823
2018-11-21 $25.84 $25.95 $25.83 $25.90 $17.80 3,023
2018-11-20 $25.79 $25.79 $25.58 $25.58 $17.58 2,624
2018-11-19 $26.03 $26.24 $25.74 $25.74 $17.69 6,270
2018-11-16 $26.09 $26.26 $26.07 $26.26 $18.05 1,345
2018-11-15 $26.16 $26.25 $25.79 $26.25 $18.04 4,794
2018-11-14 $25.70 $25.79 $25.70 $25.77 $17.71 734
2018-11-13 $25.82 $26.09 $25.82 $25.88 $17.79 3,749
2018-11-12 $25.96 $25.96 $25.77 $25.79 $17.73 1,568
2018-11-09 $25.95 $26.01 $25.75 $25.75 $17.70 1,198
2018-11-08 $26.33 $26.33 $26.18 $26.18 $17.99 3,071
2018-11-07 $26.46 $26.61 $26.46 $26.61 $18.29 1,334
2018-11-06 $26.16 $26.20 $26.16 $26.20 $18.01 503
2018-11-05 $26.04 $26.20 $26.01 $26.20 $18.01 2,414
2018-11-02 $26.27 $26.33 $25.98 $26.11 $17.95 5,325
2018-11-01 $25.72 $25.77 $25.68 $25.77 $17.71 1,616
2018-10-31 $25.61 $25.61 $25.57 $25.57 $17.57 390
2018-10-30 $25.28 $25.28 $25.22 $25.24 $17.35 887
2018-10-29 $25.51 $25.51 $25.31 $25.36 $17.43 592
2018-10-26 $25.47 $25.47 $25.25 $25.35 $17.43 2,163
2018-10-25 $25.84 $26.13 $25.83 $25.90 $17.80 6,659
2018-10-24 $26.17 $26.17 $25.65 $25.65 $17.63 4,513
2018-10-23 $26.39 $26.39 $26.14 $26.38 $18.13 3,012
2018-10-22 $26.73 $26.90 $26.73 $26.90 $18.49 905
2018-10-19 $26.79 $26.81 $26.73 $26.81 $18.43 1,372
2018-10-18 $26.84 $26.84 $26.84 $26.84 $18.45 214
2018-10-17 $26.90 $27.14 $26.88 $27.14 $18.65 3,048
2018-10-16 $26.80 $27.02 $26.80 $27.02 $18.57 4,380
2018-10-15 $26.86 $26.86 $26.86 $26.86 $18.46 169
2018-10-12 $26.86 $26.94 $26.86 $26.94 $18.52 359
2018-10-11 $26.74 $26.74 $26.74 $26.74 $18.38 412
2018-10-10 $27.45 $27.45 $27.45 $27.45 $18.86 337
2018-10-09 $28.04 $28.04 $27.76 $27.83 $19.13 676
2018-10-08 $27.86 $28.12 $27.86 $28.12 $19.33 9,739
2018-10-05 $28.03 $28.03 $27.86 $27.86 $19.15 795
2018-10-04 $28.39 $28.39 $28.10 $28.10 $19.31 1,629
2018-10-03 $28.96 $28.96 $28.72 $28.72 $19.74 542
2018-10-02 $28.83 $28.85 $28.81 $28.81 $19.80 15,972
2018-10-01 $28.87 $29.21 $28.87 $29.04 $19.96 34,166
2018-09-28 $28.87 $29.30 $28.87 $29.21 $20.08 1,247,300
2018-09-27 $29.09 $29.09 $29.09 $29.09 $19.99 0
2018-09-26 $29.09 $29.09 $29.09 $29.09 $19.99 300
2018-09-25 $28.28 $28.28 $28.28 $28.28 $19.44 75
2018-09-24 $28.28 $28.28 $28.28 $28.28 $19.44 0
2018-09-21 $28.28 $28.28 $28.28 $28.28 $19.44 3
2018-09-20 $28.28 $28.28 $28.28 $28.28 $19.44 52
2018-09-19 $28.28 $28.28 $28.28 $28.28 $19.44 19
2018-09-18 $28.28 $28.28 $28.28 $28.28 $19.44 17
2018-09-17 $28.28 $28.28 $28.28 $28.28 $19.44 0
2018-09-14 $28.28 $28.28 $28.28 $28.28 $19.44 26
2018-09-13 $28.28 $28.28 $28.28 $28.28 $19.44 200
2018-09-12 $28.59 $28.59 $28.59 $28.59 $19.65 0
2018-09-11 $28.59 $28.59 $28.59 $28.59 $19.65 0
2018-09-10 $28.59 $28.59 $28.59 $28.59 $19.65 8
2018-09-07 $28.59 $28.59 $28.59 $28.59 $19.65 1
2018-09-06 $28.59 $28.59 $28.59 $28.59 $19.65 2
2018-09-05 $28.59 $28.59 $28.59 $28.59 $19.65 2
2018-09-04 $28.59 $28.59 $28.59 $28.59 $19.65 0
2018-08-31 $28.59 $28.59 $28.59 $28.59 $19.65 22
2018-08-30 $28.59 $28.59 $28.59 $28.59 $19.65 400
2018-08-29 $27.64 $27.64 $27.64 $27.64 $19.00 3
2018-08-28 $27.64 $27.64 $27.64 $27.64 $19.00 2
2018-08-27 $27.64 $27.64 $27.64 $27.64 $19.00 18
2018-08-24 $27.64 $27.64 $27.64 $27.64 $19.00 0
2018-08-23 $27.64 $27.64 $27.64 $27.64 $19.00 0
2018-08-22 $27.64 $27.64 $27.64 $27.64 $19.00 3
2018-08-21 $27.64 $27.64 $27.64 $27.64 $19.00 2
2018-08-20 $27.64 $27.64 $27.64 $27.64 $19.00 45
2018-08-17 $27.49 $27.64 $27.49 $27.64 $19.00 1,499
2018-08-16 $27.90 $27.90 $27.90 $27.90 $19.18 68
2018-08-15 $27.90 $27.90 $27.90 $27.90 $19.18 2
2018-08-14 $27.90 $27.90 $27.90 $27.90 $19.18 155
2018-08-13 $27.73 $27.73 $27.73 $27.73 $19.06 204
2018-08-10 $28.00 $28.00 $27.80 $27.80 $19.10 603
2018-08-09 $28.53 $28.53 $28.53 $28.53 $19.61 250
2018-08-08 $28.39 $28.39 $28.39 $28.39 $19.51 2
2018-08-07 $28.39 $28.39 $28.39 $28.39 $19.51 100
2018-08-06 $28.07 $28.07 $28.07 $28.07 $19.29 203
2018-08-03 $28.00 $28.00 $28.00 $28.00 $19.24 1
2018-08-02 $28.00 $28.00 $28.00 $28.00 $19.24 300
2018-08-01 $28.31 $28.31 $28.31 $28.31 $19.46 0
2018-07-31 $28.31 $28.31 $28.31 $28.31 $19.46 101
2018-07-30 $28.31 $28.31 $28.31 $28.31 $19.46 300
2018-07-27 $28.54 $28.54 $28.54 $28.54 $19.61 155
2018-07-26 $28.43 $28.43 $28.43 $28.43 $19.54 0
2018-07-25 $28.43 $28.43 $28.43 $28.43 $19.54 0
2018-07-24 $28.43 $28.43 $28.43 $28.43 $19.54 0
2018-07-23 $28.43 $28.43 $28.43 $28.43 $19.54 1
2018-07-20 $28.43 $28.43 $28.43 $28.43 $19.54 240
2018-07-19 $28.37 $28.37 $28.37 $28.37 $19.50 0
2018-07-18 $28.37 $28.37 $28.31 $28.37 $19.50 2,845
2018-07-17 $27.86 $27.86 $27.86 $27.86 $19.15 0
2018-07-16 $27.86 $27.86 $27.86 $27.86 $19.15 5
2018-07-13 $27.86 $27.86 $27.86 $27.86 $19.15 0
2018-07-12 $27.86 $27.86 $27.86 $27.86 $19.15 382
2018-07-11 $27.86 $27.86 $27.86 $27.86 $19.15 9
2018-07-10 $27.86 $27.86 $27.86 $27.86 $19.15 0
2018-07-09 $27.86 $27.86 $27.86 $27.86 $19.15 2
2018-07-06 $27.86 $27.86 $27.86 $27.86 $19.15 1,704
2018-07-05 $28.63 $28.63 $28.63 $28.63 $19.68 0
2018-07-03 $28.63 $28.63 $28.63 $28.63 $19.68 37
2018-07-02 $28.70 $28.70 $28.70 $28.70 $19.68 226
2018-06-29 $28.70 $28.70 $28.70 $28.70 $19.68 0
2018-06-28 $28.70 $28.70 $28.70 $28.70 $19.68 0
2018-06-27 $28.70 $28.70 $28.70 $28.70 $19.68 1,500
2018-06-26 $28.71 $28.71 $28.71 $28.71 $19.69 1,841
2018-06-25 $29.79 $29.79 $29.79 $29.79 $20.43 0
2018-06-22 $29.79 $29.79 $29.79 $29.79 $20.43 0
2018-06-21 $29.79 $29.79 $29.79 $29.79 $20.43 0
2018-06-20 $29.79 $29.79 $29.79 $29.79 $20.43 8
2018-06-19 $29.79 $29.79 $29.79 $29.79 $20.43 0
2018-06-18 $29.79 $29.79 $29.79 $29.79 $20.43 3
2018-06-15 $29.79 $29.79 $29.79 $29.79 $20.43 2
2018-06-14 $29.79 $29.79 $29.79 $29.79 $20.43 0
2018-06-13 $30.25 $30.25 $29.79 $29.79 $20.43 667
2018-06-12 $30.09 $30.09 $30.09 $30.09 $20.63 105
2018-06-11 $29.76 $29.76 $29.76 $29.76 $20.41 1
2018-06-08 $29.76 $29.76 $29.76 $29.76 $20.41 1
2018-06-07 $29.76 $29.76 $29.76 $29.76 $20.41 2
2018-06-06 $29.76 $29.76 $29.76 $29.76 $20.41 4
2018-06-05 $29.76 $29.76 $29.76 $29.76 $20.41 0
2018-06-04 $29.76 $29.76 $29.76 $29.76 $20.41 0
2018-06-01 $29.76 $29.76 $29.76 $29.76 $20.41 334
2018-05-31 $29.62 $29.63 $29.58 $29.60 $20.30 7,507
2018-05-30 $30.19 $30.19 $30.19 $30.19 $20.70 3
2018-05-29 $30.19 $30.27 $30.19 $30.19 $20.70 484
2018-05-25 $30.30 $30.30 $30.30 $30.30 $20.78 0
2018-05-24 $30.30 $30.30 $30.30 $30.30 $20.78 77
2018-05-23 $30.30 $30.30 $30.30 $30.30 $20.78 2
2018-05-22 $30.30 $30.30 $30.30 $30.30 $20.78 3
2018-05-21 $30.30 $30.30 $30.30 $30.30 $20.78 580
2018-05-18 $30.37 $30.37 $30.37 $30.37 $20.82 3
2018-05-17 $30.37 $30.37 $30.37 $30.37 $20.82 2
2018-05-16 $30.37 $30.37 $30.37 $30.37 $20.82 2
2018-05-15 $30.37 $30.37 $30.37 $30.37 $20.82 26
2018-05-14 $30.37 $30.37 $30.37 $30.37 $20.82 2
2018-05-11 $30.37 $30.37 $30.37 $30.37 $20.82 19
2018-05-10 $30.38 $30.45 $30.37 $30.37 $20.82 732
2018-05-09 $30.11 $30.11 $30.11 $30.11 $20.65 2
2018-05-08 $30.11 $30.11 $30.11 $30.11 $20.65 4
2018-05-07 $30.03 $30.40 $30.03 $30.11 $20.65 2,220
2018-05-04 $30.29 $30.29 $30.29 $30.29 $20.77 918
2018-05-03 $30.60 $30.60 $30.55 $30.55 $20.95 403
2018-05-02 $30.86 $30.86 $30.86 $30.86 $21.16 0
2018-05-01 $30.86 $30.86 $30.86 $30.86 $21.16 1
2018-04-30 $31.25 $31.26 $30.86 $30.86 $21.16 5,175
2018-04-27 $31.02 $31.02 $30.99 $31.02 $21.27 1,809
2018-04-26 $30.25 $30.25 $30.25 $30.25 $20.74 4
2018-04-25 $30.25 $30.25 $30.25 $30.25 $20.74 8
2018-04-24 $30.25 $30.25 $30.25 $30.25 $20.74 1,002
2018-04-23 $30.74 $30.74 $30.74 $30.74 $21.08 57
2018-04-20 $30.74 $30.74 $30.74 $30.74 $21.08 80
2018-04-19 $30.71 $30.74 $30.71 $30.74 $21.08 638
2018-04-18 $30.11 $30.11 $30.11 $30.11 $20.65 0
2018-04-17 $30.11 $30.11 $30.11 $30.11 $20.65 5
2018-04-16 $30.11 $30.11 $30.11 $30.11 $20.65 81
2018-04-13 $30.11 $30.11 $30.11 $30.11 $20.65 602
2018-04-12 $29.61 $29.61 $29.61 $29.61 $20.31 2
2018-04-11 $29.61 $29.61 $29.61 $29.61 $20.31 0
2018-04-10 $29.61 $29.61 $29.61 $29.61 $20.31 1
2018-04-09 $29.61 $29.61 $29.61 $29.61 $20.31 5
2018-04-06 $29.61 $29.61 $29.61 $29.61 $20.31 0
2018-04-05 $29.61 $29.61 $29.61 $29.61 $20.31 0
2018-04-04 $29.61 $29.61 $29.61 $29.61 $20.31 0
2018-04-03 $29.61 $29.61 $29.61 $29.61 $20.31 3
2018-04-02 $29.61 $29.61 $29.61 $29.61 $20.31 3
2018-03-29 $29.61 $29.61 $29.61 $29.61 $20.31 0
2018-03-28 $29.61 $29.61 $29.61 $29.61 $20.31 0
2018-03-27 $30.38 $30.38 $29.53 $29.61 $20.31 1,787
2018-03-26 $30.52 $30.52 $30.52 $30.52 $20.93 3
2018-03-23 $30.52 $30.52 $30.52 $30.52 $20.93 0
2018-03-22 $30.52 $30.52 $30.52 $30.52 $20.93 0
2018-03-21 $30.52 $30.52 $30.52 $30.52 $20.93 26
2018-03-20 $30.52 $30.52 $30.52 $30.52 $20.93 200
2018-03-19 $30.52 $30.52 $30.52 $30.52 $20.93 200
2018-03-16 $30.96 $30.96 $30.96 $30.96 $21.23 22
2018-03-15 $30.96 $30.96 $30.96 $30.96 $21.23 8
2018-03-14 $30.90 $30.96 $30.83 $30.96 $21.23 1,093
2018-03-13 $30.18 $30.18 $30.18 $30.18 $20.69 2
2018-03-12 $30.18 $30.18 $30.18 $30.18 $20.69 24
2018-03-09 $30.18 $30.18 $30.18 $30.18 $20.69 12
2018-03-08 $30.18 $30.18 $30.18 $30.18 $20.69 400
2018-03-07 $30.01 $30.01 $30.01 $30.01 $20.58 265
2018-03-06 $29.52 $29.52 $29.52 $29.52 $20.24 147
2018-03-05 $29.52 $29.52 $29.52 $29.52 $20.24 2
2018-03-02 $29.52 $29.52 $29.52 $29.52 $20.24 2
2018-03-01 $29.52 $29.52 $29.52 $29.52 $20.24 200
2018-02-28 $30.45 $30.45 $30.45 $30.45 $20.88 0
2018-02-27 $30.45 $30.45 $30.45 $30.45 $20.88 0
2018-02-26 $30.45 $30.45 $30.45 $30.45 $20.88 200
2018-02-23 $30.34 $30.34 $30.33 $30.33 $20.80 825
2018-02-22 $30.34 $30.34 $30.34 $30.34 $20.80 15
2018-02-21 $30.34 $30.34 $30.34 $30.34 $20.80 0
2018-02-20 $30.34 $30.34 $30.34 $30.34 $20.80 1
2018-02-16 $30.34 $30.34 $30.34 $30.34 $20.80 1
2018-02-15 $30.34 $30.34 $30.34 $30.34 $20.80 300
2018-02-14 $28.50 $28.50 $28.50 $28.50 $19.54 48
2018-02-13 $28.50 $28.50 $28.50 $28.50 $19.54 0
2018-02-12 $28.50 $28.50 $28.50 $28.50 $19.54 4
2018-02-09 $28.50 $28.50 $28.50 $28.50 $19.54 311
2018-02-08 $29.07 $29.18 $29.07 $29.18 $20.01 236
2018-02-07 $29.83 $29.83 $29.83 $29.83 $20.45 203
2018-02-06 $30.31 $30.51 $30.31 $30.47 $20.89 732
2018-02-05 $30.45 $30.45 $30.36 $30.36 $20.82 301
2018-02-02 $30.77 $30.77 $30.77 $30.77 $21.10 210
2018-02-01 $31.75 $31.75 $31.75 $31.75 $21.77 13
2018-01-31 $31.75 $31.75 $31.75 $31.75 $21.77 200
2018-01-30 $31.88 $31.88 $31.88 $31.88 $21.86 0
2018-01-29 $31.88 $31.88 $31.88 $31.88 $21.86 20
2018-01-26 $31.54 $31.88 $31.54 $31.88 $21.86 1,899
2018-01-25 $31.49 $31.49 $31.31 $31.31 $21.47 1,306
2018-01-24 $31.41 $31.41 $31.30 $31.36 $21.50 1,282
2018-01-23 $31.40 $31.40 $31.40 $31.40 $21.53 401
2018-01-22 $31.08 $31.15 $31.08 $31.15 $21.36 1,433
2018-01-19 $31.17 $31.17 $31.17 $31.17 $21.37 0
2018-01-18 $31.34 $31.34 $31.17 $31.17 $21.37 372
2018-01-17 $31.39 $31.39 $31.37 $31.37 $21.51 2,700
2018-01-16 $31.61 $31.61 $31.61 $31.61 $21.67 245
2018-01-12 $31.06 $31.06 $31.06 $31.06 $21.29 55
2018-01-11 $31.06 $31.06 $31.06 $31.06 $21.29 102
2018-01-10 $31.03 $31.03 $31.03 $31.03 $21.28 220
2018-01-09 $30.84 $30.84 $30.84 $30.84 $21.15 0
2018-01-08 $30.84 $30.84 $30.84 $30.84 $21.15 84
2018-01-05 $30.84 $30.84 $30.84 $30.84 $21.15 28
2018-01-04 $30.84 $30.84 $30.84 $30.84 $21.15 1
2018-01-03 $30.84 $30.84 $30.84 $30.84 $21.15 100
2018-01-02 $30.26 $30.26 $30.26 $30.26 $20.75 11
2017-12-29 $30.26 $30.26 $30.26 $30.26 $20.75 0
2017-12-28 $30.26 $30.26 $30.26 $30.26 $20.75 150
2017-12-27 $30.42 $30.42 $30.42 $30.42 $20.30 1
2017-12-26 $30.42 $30.42 $30.42 $30.42 $20.30 300
2017-12-22 $30.97 $30.97 $30.97 $30.97 $20.67 60
2017-12-21 $30.97 $30.97 $30.97 $30.97 $20.67 0
2017-12-20 $30.97 $30.97 $30.97 $30.97 $20.67 0
2017-12-19 $30.97 $30.97 $30.97 $30.97 $20.67 0
2017-12-18 $30.97 $30.97 $30.97 $30.97 $20.67 0
2017-12-15 $30.97 $30.97 $30.97 $30.97 $20.67 4
2017-12-14 $31.04 $31.04 $30.97 $30.97 $20.67 1,400
2017-12-13 $30.71 $30.71 $30.71 $30.71 $20.50 0
2017-12-12 $30.71 $30.71 $30.71 $30.71 $20.50 1,200
2017-12-11 $30.82 $30.82 $30.82 $30.82 $20.57 1
2017-12-08 $30.82 $30.82 $30.82 $30.82 $20.57 1
2017-12-07 $30.82 $30.82 $30.82 $30.82 $20.57 5
2017-12-06 $30.82 $30.82 $30.82 $30.82 $20.57 115
2017-12-05 $31.23 $31.23 $31.23 $31.23 $20.84 0
2017-12-04 $31.23 $31.23 $31.23 $31.23 $20.84 0
2017-12-01 $31.23 $31.23 $31.23 $31.23 $20.84 0
2017-11-30 $31.23 $31.23 $31.23 $31.23 $20.84 0
2017-11-29 $31.23 $31.23 $31.23 $31.23 $20.84 34
2017-11-28 $31.23 $31.23 $31.23 $31.23 $20.84 1
2017-11-27 $31.23 $31.23 $31.23 $31.23 $20.84 200
2017-11-24 $31.77 $31.77 $31.77 $31.77 $21.21 217
2017-11-22 $31.87 $31.87 $31.87 $31.87 $21.27 0
2017-11-21 $31.87 $31.87 $31.87 $31.87 $21.27 0
2017-11-20 $31.87 $31.87 $31.87 $31.87 $21.27 315
2017-11-17 $31.75 $31.75 $31.75 $31.75 $21.19 150
2017-11-16 $31.80 $31.80 $31.80 $31.80 $21.23 1,500
2017-11-15 $31.58 $31.58 $31.58 $31.58 $21.08 0
2017-11-14 $31.58 $31.58 $31.58 $31.58 $21.08 0
2017-11-13 $31.52 $31.58 $31.52 $31.58 $21.08 316
2017-11-10 $31.62 $31.62 $31.62 $31.62 $21.11 0
2017-11-09 $31.71 $31.71 $31.62 $31.62 $21.11 642
2017-11-08 $31.86 $31.93 $31.86 $31.93 $21.31 200
2017-11-07 $31.94 $31.94 $31.56 $31.56 $21.07 6,623
2017-11-06 $32.01 $32.01 $32.01 $32.01 $21.37 190
2017-11-03 $31.06 $31.06 $31.06 $31.06 $20.73 0
2017-11-02 $31.06 $31.06 $31.06 $31.06 $20.73 0
2017-11-01 $31.06 $31.06 $31.06 $31.06 $20.73 1
2017-10-31 $31.06 $31.06 $31.06 $31.06 $20.73 0
2017-10-30 $31.06 $31.06 $31.06 $31.06 $20.73 0
2017-10-27 $31.06 $31.06 $31.06 $31.06 $20.73 0
2017-10-26 $31.06 $31.06 $31.06 $31.06 $20.73 0
2017-10-25 $31.20 $31.20 $31.06 $31.06 $20.73 1,652
2017-10-24 $30.98 $30.98 $30.98 $30.98 $20.68 0
2017-10-23 $30.98 $30.98 $30.98 $30.98 $20.68 0
2017-10-20 $30.98 $30.98 $30.98 $30.98 $20.68 0
2017-10-19 $30.98 $30.98 $30.98 $30.98 $20.68 62
2017-10-18 $30.98 $30.98 $30.98 $30.98 $20.68 21
2017-10-17 $30.98 $30.98 $30.98 $30.98 $20.68 6,801
2017-10-16 $30.88 $30.88 $30.88 $30.88 $20.61 260
2017-10-13 $30.99 $31.26 $30.99 $31.20 $20.82 508
2017-10-12 $30.39 $30.39 $30.39 $30.39 $20.28 0
2017-10-11 $30.39 $30.39 $30.39 $30.39 $20.28 0
2017-10-10 $30.39 $30.39 $30.39 $30.39 $20.28 0
2017-10-09 $30.39 $30.39 $30.39 $30.39 $20.28 0
2017-10-06 $30.40 $30.40 $30.39 $30.39 $20.28 1,601
2017-10-05 $30.31 $30.55 $30.31 $30.40 $20.29 5,496
2017-10-04 $29.69 $29.69 $29.69 $29.69 $19.82 0
2017-10-03 $29.69 $29.69 $29.69 $29.69 $19.82 0
2017-10-02 $29.69 $29.69 $29.69 $29.69 $19.82 0
2017-09-29 $29.69 $29.69 $29.69 $29.69 $19.82 0
2017-09-28 $29.69 $29.69 $29.69 $29.69 $19.82 0
2017-09-27 $29.69 $29.69 $29.69 $29.69 $19.82 7,000
2017-09-26 $29.38 $29.38 $29.38 $29.38 $19.61 1
2017-09-25 $29.38 $29.38 $29.38 $29.38 $19.61 0
2017-09-22 $29.38 $29.38 $29.38 $29.38 $19.61 0
2017-09-21 $29.38 $29.38 $29.38 $29.38 $19.61 4
2017-09-20 $29.38 $29.38 $29.38 $29.38 $19.61 0
2017-09-19 $29.38 $29.38 $29.38 $29.38 $19.61 8
2017-09-18 $29.38 $29.38 $29.38 $29.38 $19.61 0
2017-09-15 $29.38 $29.38 $29.38 $29.38 $19.61 0
2017-09-14 $29.38 $29.38 $29.38 $29.38 $19.61 161
2017-09-13 $28.90 $28.90 $28.90 $28.90 $19.29 0
2017-09-12 $28.90 $28.90 $28.90 $28.90 $19.29 0
2017-09-11 $28.90 $28.90 $28.90 $28.90 $19.29 0
2017-09-08 $28.90 $28.90 $28.90 $28.90 $19.29 0
2017-09-07 $28.90 $28.90 $28.90 $28.90 $19.29 300
2017-09-06 $28.69 $28.69 $28.69 $28.69 $19.15 108
2017-09-05 $28.84 $28.84 $28.57 $28.57 $19.07 900
2017-09-01 $29.09 $29.09 $29.09 $29.09 $19.42 25
2017-08-31 $29.10 $29.19 $29.09 $29.09 $19.42 400
2017-08-30 $29.42 $29.42 $29.42 $29.42 $19.64 0
2017-08-29 $29.42 $29.42 $29.42 $29.42 $19.64 55
2017-08-28 $29.42 $29.42 $29.42 $29.42 $19.64 0
2017-08-25 $29.33 $29.42 $29.33 $29.42 $19.64 1,302
2017-08-24 $29.26 $29.26 $29.26 $29.26 $19.53 0
2017-08-23 $29.26 $29.26 $29.26 $29.26 $19.53 0
2017-08-22 $29.26 $29.26 $29.26 $29.26 $19.53 5
2017-08-21 $29.26 $29.26 $29.26 $29.26 $19.53 178
2017-08-18 $29.04 $29.04 $29.04 $29.04 $19.38 20
2017-08-17 $29.04 $29.04 $29.04 $29.04 $19.38 5
2017-08-16 $29.04 $29.04 $29.04 $29.04 $19.38 354
2017-08-15 $29.11 $29.11 $29.11 $29.11 $19.43 0
2017-08-14 $29.20 $29.20 $29.11 $29.11 $19.43 600
2017-08-11 $29.06 $29.06 $29.06 $29.06 $19.40 0
2017-08-10 $29.06 $29.06 $29.06 $29.06 $19.40 76
2017-08-09 $29.06 $29.06 $29.06 $29.06 $19.40 172
2017-08-08 $29.73 $29.73 $29.73 $29.73 $19.84 200
2017-08-07 $29.27 $29.27 $29.27 $29.27 $19.54 3
2017-08-04 $29.27 $29.27 $29.27 $29.27 $19.54 2
2017-08-03 $29.25 $29.27 $29.21 $29.27 $19.54 2,803
2017-08-02 $29.53 $29.53 $29.53 $29.53 $19.71 0
2017-08-01 $29.53 $29.53 $29.53 $29.53 $19.71 67
2017-07-31 $29.53 $29.53 $29.53 $29.53 $19.71 189
2017-07-28 $30.06 $30.06 $30.06 $30.06 $20.06 1
2017-07-27 $30.06 $30.06 $30.06 $30.06 $20.06 25
2017-07-26 $30.11 $30.11 $30.06 $30.06 $20.06 1,610
2017-07-25 $30.46 $30.46 $30.17 $30.18 $20.14 1,703
2017-07-24 $30.48 $30.48 $30.48 $30.48 $20.34 287
2017-07-21 $30.37 $30.37 $30.37 $30.37 $20.27 504
2017-07-20 $30.46 $30.46 $30.30 $30.30 $20.22 598
2017-07-19 $30.25 $30.25 $30.03 $30.03 $20.05 650
2017-07-18 $29.98 $29.98 $29.98 $29.98 $20.01 0
2017-07-17 $30.10 $30.10 $29.98 $29.98 $20.01 462
2017-07-14 $29.80 $29.80 $29.80 $29.80 $19.89 171
2017-07-13 $29.75 $29.75 $29.75 $29.75 $19.85 303
2017-07-12 $29.14 $29.14 $29.14 $29.14 $19.45 0
2017-07-11 $29.14 $29.14 $29.14 $29.14 $19.45 0
2017-07-10 $29.14 $29.14 $29.14 $29.14 $19.45 3
2017-07-07 $29.14 $29.14 $29.14 $29.14 $19.45 6
2017-07-06 $29.14 $29.14 $29.14 $29.14 $19.45 29
2017-07-05 $29.21 $29.21 $29.21 $29.21 $19.45 0
2017-07-03 $29.21 $29.21 $29.21 $29.21 $19.45 66
2017-06-30 $29.21 $29.21 $29.21 $29.21 $19.45 0
2017-06-29 $29.38 $29.38 $29.21 $29.21 $19.45 1,046
2017-06-28 $29.12 $29.12 $29.12 $29.12 $19.39 0
2017-06-27 $29.12 $29.12 $29.12 $29.12 $19.39 3
2017-06-26 $29.12 $29.12 $29.12 $29.12 $19.39 3
2017-06-23 $29.12 $29.12 $29.12 $29.12 $19.39 1
2017-06-22 $29.12 $29.12 $29.12 $29.12 $19.39 16
2017-06-21 $29.12 $29.12 $29.12 $29.12 $19.39 0
2017-06-20 $29.12 $29.12 $29.12 $29.12 $19.39 45
2017-06-19 $29.12 $29.12 $29.12 $29.12 $19.39 41
2017-06-16 $29.12 $29.12 $29.12 $29.12 $19.39 0
2017-06-15 $29.12 $29.12 $29.12 $29.12 $19.39 171
2017-06-14 $29.08 $29.08 $29.08 $29.08 $19.36 0
2017-06-13 $29.08 $29.08 $29.08 $29.08 $19.36 0
2017-06-12 $29.08 $29.08 $29.08 $29.08 $19.36 240
2017-06-09 $29.08 $29.08 $29.08 $29.08 $19.36 0
2017-06-08 $29.08 $29.08 $29.08 $29.08 $19.36 0
2017-06-07 $29.08 $29.08 $29.08 $29.08 $19.36 94
2017-06-06 $29.08 $29.08 $29.08 $29.08 $19.36 21
2017-06-05 $29.08 $29.08 $29.08 $29.08 $19.36 0
2017-06-02 $29.08 $29.08 $29.08 $29.08 $19.36 131
2017-06-01 $28.92 $28.92 $28.92 $28.92 $19.25 1
2017-05-31 $28.90 $28.92 $28.88 $28.92 $19.25 400
2017-05-30 $28.51 $28.51 $28.51 $28.51 $18.98 98
2017-05-26 $28.51 $28.51 $28.51 $28.51 $18.98 2
2017-05-25 $28.51 $28.51 $28.51 $28.51 $18.98 1
2017-05-24 $28.51 $28.51 $28.51 $28.51 $18.98 400
2017-05-23 $28.43 $28.43 $28.43 $28.43 $18.93 16
2017-05-22 $28.47 $28.47 $28.41 $28.43 $18.93 8,100
2017-05-19 $28.25 $28.29 $28.24 $28.29 $18.84 17,957
2017-05-18 $28.06 $28.16 $28.05 $28.16 $18.75 4,130
2017-05-17 $28.07 $28.07 $28.07 $28.07 $18.69 692
2017-05-16 $28.12 $28.12 $28.12 $28.12 $18.72 109
2017-05-15 $28.14 $28.14 $28.12 $28.12 $18.72 616
2017-05-12 $28.20 $28.20 $28.20 $28.20 $18.78 0
2017-05-11 $28.20 $28.20 $28.20 $28.20 $18.78 120
2017-05-10 $27.98 $27.98 $27.92 $27.96 $18.62 6,181
2017-05-09 $28.31 $28.47 $28.31 $28.47 $18.96 601
2017-05-08 $28.11 $28.15 $28.11 $28.15 $18.74 1,301
2017-05-05 $27.26 $27.26 $27.26 $27.26 $18.15 100
2017-05-04 $27.41 $27.41 $27.41 $27.41 $18.25 389
2017-05-03 $27.09 $27.09 $27.09 $27.09 $18.04 19
2017-05-02 $27.09 $27.09 $27.09 $27.09 $18.04 59
2017-05-01 $27.09 $27.09 $27.09 $27.09 $18.04 382
2017-04-28 $26.11 $26.11 $26.11 $26.11 $17.38 0
2017-04-27 $26.11 $26.11 $26.11 $26.11 $17.38 0
2017-04-26 $26.11 $26.11 $26.11 $26.11 $17.38 2
2017-04-25 $26.11 $26.11 $26.11 $26.11 $17.38 19
2017-04-24 $26.11 $26.11 $26.11 $26.11 $17.38 0
2017-04-21 $26.11 $26.11 $26.11 $26.11 $17.38 0
2017-04-20 $26.11 $26.11 $26.11 $26.11 $17.38 500
2017-04-19 $25.91 $25.91 $25.91 $25.91 $17.25 0
2017-04-18 $25.91 $25.91 $25.91 $25.91 $17.25 828
2017-04-17 $26.05 $26.06 $26.05 $26.06 $17.35 1,000
2017-04-13 $26.17 $26.17 $26.17 $26.17 $17.42 25
2017-04-12 $26.17 $26.17 $26.17 $26.17 $17.42 10
2017-04-11 $26.17 $26.17 $26.17 $26.17 $17.42 0
2017-04-10 $26.17 $26.17 $26.17 $26.17 $17.42 1,230
2017-04-07 $26.23 $26.23 $26.23 $26.23 $17.46 0
2017-04-06 $26.23 $26.23 $26.23 $26.23 $17.46 100
2017-04-05 $26.31 $26.31 $26.31 $26.31 $17.52 20
2017-04-04 $26.31 $26.31 $26.31 $26.31 $17.52 0
2017-04-03 $26.31 $26.31 $26.31 $26.31 $17.52 4
2017-03-31 $26.31 $26.31 $26.31 $26.31 $17.52 602
2017-03-30 $26.39 $26.39 $26.39 $26.39 $17.57 0
2017-03-29 $26.39 $26.39 $26.39 $26.39 $17.57 0
2017-03-28 $26.39 $26.39 $26.39 $26.39 $17.57 100
2017-03-27 $26.33 $26.33 $26.33 $26.33 $17.53 216
2017-03-24 $26.58 $26.58 $26.58 $26.58 $17.70 0
2017-03-23 $26.58 $26.58 $26.58 $26.58 $17.70 0
2017-03-22 $26.58 $26.58 $26.58 $26.58 $17.70 400
2017-03-21 $26.22 $26.22 $26.22 $26.22 $17.46 19
2017-03-20 $26.22 $26.22 $26.22 $26.22 $17.46 0
2017-03-17 $26.22 $26.22 $26.22 $26.22 $17.46 0
2017-03-16 $26.25 $26.25 $26.21 $26.22 $17.46 6,620
2017-03-15 $26.00 $26.00 $26.00 $26.00 $17.31 0
2017-03-14 $25.97 $26.02 $25.97 $26.00 $17.31 960
2017-03-13 $25.79 $25.85 $25.75 $25.85 $17.21 13,150
2017-03-10 $25.44 $25.44 $25.44 $25.44 $16.94 0
2017-03-09 $25.45 $25.47 $25.44 $25.44 $16.94 11,000
2017-03-08 $25.61 $25.61 $25.54 $25.54 $17.00 37,096
2017-03-07 $25.31 $25.31 $25.31 $25.31 $16.85 0
2017-03-06 $25.31 $25.31 $25.31 $25.31 $16.85 0
2017-03-03 $25.31 $25.31 $25.31 $25.31 $16.85 0
2017-03-02 $25.31 $25.31 $25.31 $25.31 $16.85 0
2017-03-01 $25.31 $25.31 $25.31 $25.31 $16.85 1
2017-02-28 $25.31 $25.31 $25.31 $25.31 $16.85 201
2017-02-27 $25.70 $25.70 $25.70 $25.70 $17.11 2
2017-02-24 $25.70 $25.70 $25.70 $25.70 $17.11 0
2017-02-23 $25.69 $25.71 $25.69 $25.70 $17.11 1,400
2017-02-22 $25.27 $25.27 $25.27 $25.27 $16.82 0
2017-02-21 $25.27 $25.27 $25.27 $25.27 $16.82 0
2017-02-17 $25.27 $25.27 $25.27 $25.27 $16.82 0
2017-02-16 $25.27 $25.27 $25.24 $25.27 $16.82 7,800
2017-02-15 $25.40 $25.40 $25.40 $25.40 $16.91 0
2017-02-14 $25.40 $25.40 $25.40 $25.40 $16.91 0
2017-02-13 $25.34 $25.40 $25.34 $25.40 $16.91 5,400
2017-02-10 $25.50 $25.50 $25.50 $25.50 $16.98 0
2017-02-09 $25.40 $25.52 $25.38 $25.50 $16.98 5,009
2017-02-08 $25.38 $25.38 $25.38 $25.38 $16.90 0
2017-02-07 $25.38 $25.38 $25.38 $25.38 $16.90 0
2017-02-06 $25.40 $25.40 $25.37 $25.38 $16.90 2,900
2017-02-03 $25.47 $25.47 $25.47 $25.47 $16.96 0
2017-02-02 $25.47 $25.47 $25.47 $25.47 $16.96 1
2017-02-01 $25.47 $25.49 $25.43 $25.47 $16.96 5,100
2017-01-31 $25.28 $25.28 $25.28 $25.28 $16.83 100
2017-01-30 $25.25 $25.25 $25.05 $25.10 $16.71 21,500
2017-01-27 $25.50 $25.50 $25.50 $25.50 $16.98 12
2017-01-26 $25.49 $25.55 $25.49 $25.50 $16.98 1,249
2017-01-25 $25.33 $25.36 $25.32 $25.35 $16.88 14,025
2017-01-24 $25.13 $25.13 $25.13 $25.13 $16.73 0
2017-01-23 $25.13 $25.13 $25.13 $25.13 $16.73 1,000
2017-01-20 $25.10 $25.10 $24.95 $24.96 $16.62 13,505
2017-01-19 $25.08 $25.13 $24.96 $24.96 $16.62 15,900
2017-01-18 $25.14 $25.14 $25.14 $25.14 $16.74 600
2017-01-17 $24.80 $24.80 $24.80 $24.80 $16.51 0
2017-01-13 $24.80 $24.80 $24.80 $24.80 $16.51 0
2017-01-12 $24.80 $24.80 $24.80 $24.80 $16.51 0
2017-01-11 $24.80 $24.80 $24.80 $24.80 $16.51 24
2017-01-10 $24.80 $24.80 $24.80 $24.80 $16.51 0
2017-01-09 $24.80 $24.80 $24.80 $24.80 $16.51 0
2017-01-06 $24.76 $24.80 $24.76 $24.80 $16.51 442
2017-01-05 $24.59 $24.59 $24.58 $24.58 $16.37 1,205
2017-01-04 $24.03 $24.03 $24.03 $24.03 $16.00 0
2017-01-03 $24.03 $24.03 $24.03 $24.03 $16.00 5
2016-12-30 $24.03 $24.03 $24.03 $24.03 $16.00 0
2016-12-29 $24.03 $24.03 $24.03 $24.03 $16.00 9
2016-12-28 $24.31 $24.31 $24.31 $24.31 $16.19 0
2016-12-27 $24.31 $24.31 $24.31 $24.31 $16.00 0
2016-12-23 $24.31 $24.31 $24.31 $24.31 $16.00 0
2016-12-22 $24.31 $24.31 $24.31 $24.31 $16.00 0
2016-12-21 $24.31 $24.31 $24.31 $24.31 $16.00 9
2016-12-20 $24.31 $24.31 $24.31 $24.31 $16.00 0
2016-12-19 $24.31 $24.31 $24.31 $24.31 $16.00 0
2016-12-16 $24.31 $24.31 $24.31 $24.31 $16.00 0
2016-12-15 $24.31 $24.31 $24.31 $24.31 $16.00 0
2016-12-14 $24.31 $24.31 $24.31 $24.31 $16.00 0
2016-12-13 $24.31 $24.31 $24.31 $24.31 $16.00 0
2016-12-12 $24.38 $24.38 $24.31 $24.31 $16.00 400
2016-12-09 $23.59 $23.59 $23.59 $23.59 $15.53 14
2016-12-08 $23.59 $23.59 $23.59 $23.59 $15.53 0
2016-12-07 $23.59 $23.59 $23.59 $23.59 $15.53 0
2016-12-06 $23.59 $23.59 $23.59 $23.59 $15.53 0
2016-12-05 $23.59 $23.59 $23.59 $23.59 $15.53 0
2016-12-02 $23.59 $23.59 $23.59 $23.59 $15.53 100
2016-12-01 $24.56 $24.56 $24.52 $24.52 $15.58 800
2016-11-30 $24.36 $24.36 $24.36 $24.36 $15.48 0
2016-11-29 $24.36 $24.36 $24.36 $24.36 $15.48 19
2016-11-28 $24.36 $24.36 $24.36 $24.36 $15.48 0
2016-11-25 $24.36 $24.36 $24.36 $24.36 $15.48 0
2016-11-23 $24.36 $24.36 $24.36 $24.36 $15.48 8
2016-11-22 $24.36 $24.36 $24.36 $24.36 $15.48 0
2016-11-21 $24.36 $24.36 $24.36 $24.36 $15.48 20
2016-11-18 $24.36 $24.36 $24.36 $24.36 $15.48 0
2016-11-17 $24.36 $24.36 $24.36 $24.36 $15.48 0
2016-11-16 $24.36 $24.36 $24.36 $24.36 $15.48 1
2016-11-15 $24.36 $24.36 $24.36 $24.36 $15.48 70
2016-11-14 $24.36 $24.36 $24.36 $24.36 $15.48 0
2016-11-11 $24.36 $24.36 $24.36 $24.36 $15.48 0
2016-11-10 $24.35 $24.36 $24.35 $24.36 $15.48 200
2016-11-09 $24.83 $24.83 $24.83 $24.83 $15.78 0
2016-11-08 $24.83 $24.83 $24.83 $24.83 $15.78 200
2016-11-07 $24.81 $24.89 $24.81 $24.89 $15.82 200
2016-11-04 $24.55 $24.55 $24.55 $24.55 $15.60 0
2016-11-03 $24.55 $24.56 $24.53 $24.55 $15.60 2,700
2016-11-02 $24.48 $24.52 $24.44 $24.52 $15.58 500
2016-11-01 $24.86 $24.86 $24.86 $24.86 $15.80 8
2016-10-31 $24.86 $24.86 $24.86 $24.86 $15.80 1
2016-10-28 $24.90 $24.90 $24.86 $24.86 $15.80 800
2016-10-27 $25.20 $25.20 $25.20 $25.20 $16.01 0
2016-10-26 $25.20 $25.20 $25.20 $25.20 $16.01 0
2016-10-25 $25.20 $25.20 $25.20 $25.20 $16.01 0
2016-10-24 $25.20 $25.20 $25.20 $25.20 $16.01 4
2016-10-21 $25.20 $25.20 $25.20 $25.20 $16.01 0
2016-10-20 $25.20 $25.20 $25.20 $25.20 $16.01 136
2016-10-19 $25.08 $25.20 $25.01 $25.20 $16.01 26,774
2016-10-18 $25.04 $25.10 $25.04 $25.10 $15.95 55,100
2016-10-17 $24.66 $24.66 $24.66 $24.66 $15.67 0
2016-10-14 $24.80 $24.81 $24.65 $24.66 $15.67 20,100
2016-10-13 $24.80 $24.80 $24.80 $24.80 $15.76 0
2016-10-12 $24.70 $24.80 $24.70 $24.80 $15.76 700
2016-10-11 $24.74 $24.74 $24.73 $24.73 $15.72 5,000
2016-10-10 $25.30 $25.30 $25.30 $25.30 $16.08 25,000
2016-10-07 $25.27 $25.27 $25.27 $25.27 $16.06 0
2016-10-06 $25.27 $25.27 $25.27 $25.27 $16.06 88,050
2016-10-05 $25.24 $25.27 $25.24 $25.27 $16.06 3,969
2016-10-04 $25.12 $25.12 $25.12 $25.12 $15.96 11
2016-10-03 $25.12 $25.12 $25.12 $25.12 $15.96 0
2016-09-30 $25.12 $25.12 $25.12 $25.12 $15.96 0
2016-09-29 $25.12 $25.12 $25.12 $25.12 $15.96 0
2016-09-28 $25.12 $25.12 $25.12 $25.12 $15.96 119
2016-09-27 $25.19 $25.19 $25.19 $25.19 $16.01 40
2016-09-26 $25.19 $25.19 $25.19 $25.19 $16.01 0
2016-09-23 $25.19 $25.19 $25.19 $25.19 $16.01 0
2016-09-22 $25.18 $25.20 $25.18 $25.19 $16.01 2,980
2016-09-21 $24.77 $24.77 $24.76 $24.76 $15.73 200
2016-09-20 $24.45 $24.45 $24.45 $24.45 $15.54 0
2016-09-19 $24.59 $24.65 $24.45 $24.45 $15.54 5,100
2016-09-16 $24.45 $24.45 $24.38 $24.38 $15.49 300
2016-09-15 $24.43 $24.50 $24.43 $24.50 $15.57 1,100
2016-09-14 $24.50 $24.51 $24.24 $24.24 $15.40 1,102
2016-09-13 $24.30 $24.30 $24.23 $24.24 $15.40 500
2016-09-12 $24.55 $24.55 $24.55 $24.55 $15.60 100
2016-09-09 $24.84 $24.84 $24.64 $24.66 $15.67 14,600
2016-09-08 $24.91 $24.91 $24.91 $24.91 $15.83 1
2016-09-07 $24.91 $24.91 $24.91 $24.91 $15.83 0
2016-09-06 $24.91 $24.91 $24.91 $24.91 $15.83 69
2016-09-02 $24.92 $24.93 $24.90 $24.91 $15.83 3,100
2016-09-01 $24.75 $24.75 $24.75 $24.75 $15.73 373
2016-08-31 $24.94 $24.94 $24.94 $24.94 $15.85 17
2016-08-30 $25.01 $25.02 $24.94 $24.94 $15.85 5,439
2016-08-29 $24.91 $25.00 $24.91 $25.00 $15.89 4,939
2016-08-26 $24.89 $24.89 $24.89 $24.89 $15.82 0
2016-08-25 $24.89 $24.89 $24.89 $24.89 $15.82 143
2016-08-24 $24.98 $25.02 $24.98 $25.02 $15.90 300
2016-08-23 $24.78 $24.78 $24.78 $24.78 $15.75 12
2016-08-22 $24.78 $24.78 $24.78 $24.78 $15.75 0
2016-08-19 $24.78 $24.78 $24.78 $24.78 $15.75 0
2016-08-18 $24.78 $24.78 $24.78 $24.78 $15.75 0
2016-08-17 $24.71 $24.78 $24.71 $24.78 $15.75 1,200
2016-08-16 $24.75 $24.75 $24.75 $24.75 $15.73 750
2016-08-15 $24.83 $24.83 $24.83 $24.83 $15.78 0
2016-08-12 $24.83 $24.83 $24.83 $24.83 $15.78 0
2016-08-11 $24.68 $24.83 $24.68 $24.83 $15.78 520
2016-08-10 $24.47 $24.47 $24.47 $24.47 $15.55 0
2016-08-09 $24.47 $24.47 $24.47 $24.47 $15.55 0
2016-08-08 $24.47 $24.47 $24.47 $24.47 $15.55 0
2016-08-05 $24.47 $24.47 $24.47 $24.47 $15.55 200
2016-08-04 $24.03 $24.03 $24.03 $24.03 $15.27 0
2016-08-03 $24.03 $24.03 $24.03 $24.03 $15.27 200
2016-08-02 $24.31 $24.31 $24.31 $24.31 $15.45 0
2016-08-01 $24.35 $24.37 $24.31 $24.31 $15.45 3,000
2016-07-29 $24.13 $24.13 $24.13 $24.13 $15.33 0
2016-07-28 $24.13 $24.13 $24.13 $24.13 $15.33 100
2016-07-27 $24.31 $24.31 $24.31 $24.31 $15.45 501
2016-07-26 $24.33 $24.36 $24.28 $24.31 $15.45 4,500
2016-07-25 $24.05 $24.05 $24.05 $24.05 $15.28 0
2016-07-22 $24.05 $24.05 $24.05 $24.05 $15.28 0
2016-07-21 $24.05 $24.05 $24.05 $24.05 $15.28 400
2016-07-20 $24.24 $24.24 $24.24 $24.24 $15.40 0
2016-07-19 $24.24 $24.24 $24.24 $24.24 $15.40 0
2016-07-18 $24.24 $24.24 $24.24 $24.24 $15.40 110
2016-07-15 $23.38 $23.38 $23.38 $23.38 $14.86 0
2016-07-14 $23.38 $23.38 $23.38 $23.38 $14.86 0
2016-07-13 $23.38 $23.38 $23.38 $23.38 $14.86 0
2016-07-12 $23.38 $23.38 $23.38 $23.38 $14.86 0
2016-07-11 $23.38 $23.38 $23.38 $23.38 $14.86 0
2016-07-08 $23.38 $23.38 $23.38 $23.38 $14.86 0
2016-07-07 $23.38 $23.38 $23.38 $23.38 $14.86 800
2016-07-06 $23.70 $23.70 $23.70 $23.70 $15.06 200
2016-07-05 $23.68 $23.70 $23.68 $23.70 $15.06 600
2016-07-01 $23.09 $23.09 $23.09 $23.09 $14.67 0
2016-06-30 $23.09 $23.09 $23.09 $23.09 $14.67 0
2016-06-29 $23.09 $23.09 $23.09 $23.09 $14.67 0
2016-06-28 $23.09 $23.09 $23.09 $23.09 $14.67 972
2016-06-27 $23.16 $23.16 $23.16 $23.16 $14.72 0
2016-06-24 $23.15 $23.16 $23.15 $23.16 $14.72 1,000
2016-06-23 $23.82 $23.90 $23.82 $23.90 $15.19 700
2016-06-22 $23.63 $23.64 $23.63 $23.64 $15.02 428
2016-06-21 $23.25 $23.25 $23.25 $23.25 $14.77 0
2016-06-20 $23.25 $23.25 $23.25 $23.25 $14.77 0
2016-06-17 $23.25 $23.25 $23.25 $23.25 $14.77 0
2016-06-16 $23.25 $23.25 $23.25 $23.25 $14.77 0
2016-06-15 $23.25 $23.25 $23.25 $23.25 $14.77 1
2016-06-14 $23.25 $23.25 $23.25 $23.25 $14.77 100
2016-06-13 $23.78 $23.78 $23.78 $23.78 $15.11 0
2016-06-10 $23.78 $23.78 $23.78 $23.78 $15.11 110
2016-06-09 $23.47 $23.47 $23.47 $23.47 $14.91 0
2016-06-08 $23.47 $23.47 $23.47 $23.47 $14.91 18
2016-06-07 $23.47 $23.47 $23.47 $23.47 $14.91 0
2016-06-06 $23.47 $23.47 $23.47 $23.47 $14.91 0
2016-06-03 $23.47 $23.47 $23.47 $23.47 $14.91 0
2016-06-02 $23.39 $23.47 $23.39 $23.47 $14.91 224
2016-06-01 $22.87 $22.87 $22.87 $22.87 $14.53 0
2016-05-31 $22.87 $22.87 $22.87 $22.87 $14.53 0
2016-05-27 $22.87 $22.87 $22.87 $22.87 $14.53 0
2016-05-26 $22.87 $22.87 $22.87 $22.87 $14.53 0
2016-05-25 $22.87 $22.87 $22.87 $22.87 $14.53 0
2016-05-24 $22.87 $22.87 $22.87 $22.87 $14.53 0
2016-05-23 $22.87 $22.87 $22.87 $22.87 $14.53 0
2016-05-20 $22.87 $22.87 $22.87 $22.87 $14.53 0
2016-05-19 $22.87 $22.87 $22.87 $22.87 $14.53 0
2016-05-18 $22.87 $22.87 $22.87 $22.87 $14.53 500
2016-05-17 $22.89 $22.89 $22.89 $22.89 $14.55 700
2016-05-16 $23.08 $23.10 $23.08 $23.10 $14.68 740
2016-05-13 $23.05 $23.05 $23.05 $23.05 $14.65 100
2016-05-12 $23.29 $23.29 $23.29 $23.29 $14.80 1,000
2016-05-11 $23.11 $23.11 $23.11 $23.11 $14.69 25
2016-05-10 $23.11 $23.11 $23.11 $23.11 $14.69 0
2016-05-09 $23.11 $23.11 $23.11 $23.11 $14.69 0
2016-05-06 $23.13 $23.13 $23.11 $23.11 $14.69 600
2016-05-05 $23.47 $23.47 $23.47 $23.47 $14.91 0
2016-05-04 $23.47 $23.47 $23.47 $23.47 $14.91 0
2016-05-03 $23.47 $23.47 $23.47 $23.47 $14.91 0
2016-05-02 $23.47 $23.47 $23.47 $23.47 $14.91 140
2016-04-29 $23.98 $23.98 $23.98 $23.98 $15.24 0
2016-04-28 $23.98 $23.98 $23.98 $23.98 $15.24 0
2016-04-27 $23.98 $23.98 $23.98 $23.98 $15.24 0
2016-04-26 $23.98 $23.98 $23.98 $23.98 $15.24 0
2016-04-25 $23.98 $23.98 $23.98 $23.98 $15.24 0
2016-04-22 $23.98 $23.98 $23.98 $23.98 $15.24 0
2016-04-21 $23.87 $23.98 $23.85 $23.98 $15.24 3,588
2016-04-20 $23.94 $23.94 $23.94 $23.94 $15.21 0
2016-04-19 $23.91 $23.94 $23.91 $23.94 $15.21 233
2016-04-18 $23.96 $23.96 $23.96 $23.96 $15.22 0
2016-04-15 $23.96 $23.96 $23.96 $23.96 $15.22 0
2016-04-14 $23.94 $23.96 $23.94 $23.96 $15.22 224
2016-04-13 $23.80 $23.80 $23.80 $23.80 $15.12 1,264
2016-04-12 $23.41 $23.41 $23.41 $23.41 $14.88 0
2016-04-11 $23.41 $23.41 $23.41 $23.41 $14.88 100
2016-04-08 $23.38 $23.38 $23.38 $23.38 $14.86 0
2016-04-07 $23.38 $23.38 $23.38 $23.38 $14.86 0
2016-04-06 $23.37 $23.38 $23.36 $23.38 $14.86 2,488
2016-04-05 $23.19 $23.19 $23.19 $23.19 $14.74 1,100
2016-04-04 $23.60 $23.60 $23.44 $23.44 $14.90 220
2016-04-01 $23.42 $23.45 $23.42 $23.45 $14.90 800
2016-03-31 $23.79 $23.79 $23.79 $23.79 $15.12 100
2016-03-30 $24.02 $24.02 $23.96 $23.99 $15.24 1,572
2016-03-29 $23.80 $23.85 $23.80 $23.85 $15.16 400
2016-03-28 $23.62 $23.62 $23.62 $23.62 $15.01 0
2016-03-24 $23.70 $23.72 $23.62 $23.62 $15.01 19,200
2016-03-23 $23.80 $23.80 $23.80 $23.80 $15.12 0
2016-03-22 $23.80 $23.80 $23.80 $23.80 $15.12 0
2016-03-21 $23.80 $23.80 $23.80 $23.80 $15.12 0
2016-03-18 $23.80 $23.80 $23.80 $23.80 $15.12 100
2016-03-17 $23.52 $23.63 $22.67 $23.60 $14.99 20,500
2016-03-16 $23.38 $23.38 $23.38 $23.38 $14.86 100
2016-03-15 $23.37 $23.39 $23.37 $23.39 $14.87 2,154
2016-03-14 $23.43 $23.44 $23.37 $23.44 $14.90 6,741
2016-03-11 $23.52 $23.63 $23.50 $23.59 $14.99 14,626
2016-03-10 $23.08 $23.08 $23.08 $23.08 $14.67 0
2016-03-09 $23.07 $23.08 $23.07 $23.08 $14.67 1,060
2016-03-08 $22.98 $22.98 $22.98 $22.98 $14.60 2,281
2016-03-07 $23.20 $23.20 $23.20 $23.20 $14.74 0
2016-03-04 $23.20 $23.20 $23.20 $23.20 $14.74 0
2016-03-03 $23.17 $23.22 $23.17 $23.20 $14.74 752
2016-03-02 $23.03 $23.06 $23.03 $23.06 $14.65 440
2016-03-01 $22.58 $22.58 $22.58 $22.58 $14.35 1
2016-02-29 $22.58 $22.58 $22.58 $22.58 $14.35 100
2016-02-26 $22.65 $22.65 $22.58 $22.58 $14.35 895
2016-02-25 $22.60 $22.72 $22.60 $22.72 $14.44 1,977
2016-02-24 $22.39 $22.39 $22.38 $22.38 $14.22 239
2016-02-23 $22.70 $22.71 $22.70 $22.71 $14.43 1,025
2016-02-22 $22.74 $22.78 $22.74 $22.78 $14.48 924
2016-02-19 $22.56 $22.56 $22.51 $22.55 $14.33 6,301
2016-02-18 $22.63 $22.63 $22.57 $22.57 $14.34 320
2016-02-17 $22.69 $22.71 $22.69 $22.71 $14.43 324
2016-02-16 $22.18 $22.26 $22.16 $22.17 $14.09 18,577
2016-02-12 $21.74 $21.92 $21.74 $21.92 $13.93 441
2016-02-11 $22.21 $22.21 $22.21 $22.21 $14.11 0
2016-02-10 $22.21 $22.21 $22.21 $22.21 $14.11 100
2016-02-09 $21.84 $21.84 $21.84 $21.84 $13.88 100
2016-02-08 $22.28 $22.28 $22.28 $22.28 $14.16 689
2016-02-05 $22.50 $22.50 $22.47 $22.47 $14.28 654
2016-02-04 $22.47 $22.47 $22.47 $22.47 $14.28 100
2016-02-03 $21.86 $22.20 $21.86 $22.20 $14.11 4,639
2016-02-02 $22.15 $22.15 $22.15 $22.15 $14.08 100
2016-02-01 $22.50 $22.50 $22.43 $22.50 $14.30 2,246
2016-01-29 $22.63 $22.63 $22.63 $22.63 $14.38 100
2016-01-28 $22.25 $22.30 $22.18 $22.28 $14.16 1,301,123
2016-01-27 $22.24 $22.24 $22.24 $22.24 $14.13 100
2016-01-26 $22.11 $22.22 $22.11 $22.22 $14.12 2,314
2016-01-25 $22.20 $22.20 $22.20 $22.20 $14.11 20,884
2016-01-22 $22.18 $22.20 $22.14 $22.14 $14.07 409
2016-01-21 $21.72 $21.98 $21.70 $21.98 $13.97 85,349
2016-01-20 $22.33 $22.33 $22.33 $22.33 $14.19 0
2016-01-19 $22.33 $22.33 $22.33 $22.33 $14.19 280
2016-01-15 $22.59 $22.59 $22.59 $22.59 $14.35 184
2016-01-14 $22.59 $22.59 $22.59 $22.59 $14.35 280
2016-01-13 $22.59 $22.59 $22.55 $22.55 $14.33 5,455
2016-01-12 $22.37 $22.40 $22.31 $22.39 $14.23 2,930
2016-01-11 $22.17 $22.17 $22.17 $22.17 $14.09 0
2016-01-08 $22.17 $22.17 $22.17 $22.17 $14.09 0
2016-01-07 $22.27 $22.33 $22.17 $22.17 $14.09 15,896
2016-01-06 $22.60 $22.60 $22.60 $22.60 $14.36 658
2016-01-05 $23.26 $23.26 $23.26 $23.26 $14.78 1
2016-01-04 $23.26 $23.26 $23.26 $23.26 $14.78 10
2015-12-31 $23.26 $23.26 $23.26 $23.26 $14.78 0
2015-12-30 $23.18 $23.26 $23.18 $23.26 $14.78 5,071
2015-12-29 $23.34 $23.40 $23.32 $23.40 $14.87 3,854
2015-12-28 $23.18 $23.19 $23.14 $23.19 $14.74 8,917
2015-12-24 $24.12 $24.12 $24.12 $24.12 $14.97 361
2015-12-23 $24.34 $24.34 $24.34 $24.34 $15.11 579
2015-12-22 $23.98 $23.98 $23.98 $23.98 $14.88 297
2015-12-21 $23.86 $23.86 $23.86 $23.86 $14.81 412
2015-12-18 $23.89 $23.89 $23.80 $23.80 $14.77 1,237
2015-12-17 $23.82 $23.82 $23.82 $23.82 $14.78 799
2015-12-16 $24.00 $24.00 $23.95 $23.95 $14.86 1,287
2015-12-15 $23.34 $23.34 $23.34 $23.34 $14.49 0
2015-12-14 $23.23 $23.34 $23.21 $23.34 $14.49 3,600
2015-12-11 $23.20 $23.20 $23.15 $23.15 $14.37 9,673
2015-12-10 $23.53 $23.53 $23.53 $23.53 $14.60 532
2015-12-09 $23.55 $23.61 $23.50 $23.50 $14.59 1,559
2015-12-08 $23.33 $23.53 $23.33 $23.53 $14.60 1,487
2015-12-07 $23.63 $23.69 $23.60 $23.65 $14.68 79,125
2015-12-04 $24.01 $24.07 $24.01 $24.06 $14.93 22,599
2015-12-03 $24.17 $24.17 $24.17 $24.17 $15.00 0
2015-12-02 $24.15 $24.18 $24.15 $24.17 $15.00 2,265
2015-12-01 $24.91 $25.07 $24.91 $25.07 $15.26 12,844
2015-11-30 $24.48 $24.56 $24.48 $24.53 $14.93 1,464,393
2015-11-27 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-25 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-24 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-23 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-20 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-19 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-18 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-17 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-16 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-13 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-12 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-11 $25.45 $25.45 $25.45 $25.45 $15.49 1
2015-11-10 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-09 $25.45 $25.45 $25.45 $25.45 $15.49 9
2015-11-06 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-05 $25.45 $25.45 $25.45 $25.45 $15.49 0
2015-11-04 $25.45 $25.45 $25.45 $25.45 $15.49 134
2015-11-03 $25.18 $25.18 $25.18 $25.18 $15.32 0
2015-11-02 $25.18 $25.18 $25.18 $25.18 $15.32 116
2015-10-30 $24.93 $24.93 $24.93 $24.93 $15.17 0
2015-10-29 $24.93 $24.93 $24.93 $24.93 $15.17 0
2015-10-28 $24.93 $24.93 $24.93 $24.93 $15.17 0
2015-10-27 $24.93 $24.93 $24.93 $24.93 $15.17 0
2015-10-26 $24.93 $24.93 $24.93 $24.93 $15.17 120
2015-10-23 $24.69 $24.69 $24.69 $24.69 $15.02 0
2015-10-22 $24.69 $24.69 $24.69 $24.69 $15.02 0
2015-10-21 $24.69 $24.69 $24.69 $24.69 $15.02 0
2015-10-20 $24.69 $24.69 $24.69 $24.69 $15.02 1,025
2015-10-19 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-16 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-15 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-14 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-13 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-12 $22.78 $22.78 $22.78 $22.78 $13.86 9
2015-10-09 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-08 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-07 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-06 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-05 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-02 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-10-01 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-09-30 $22.78 $22.78 $22.78 $22.78 $13.86 0
2015-09-29 $22.78 $22.78 $22.78 $22.78 $13.86 8
2015-09-28 $22.78 $22.78 $22.78 $22.78 $13.86 100
2015-09-25 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-24 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-23 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-22 $23.26 $23.26 $23.26 $23.26 $14.15 10
2015-09-21 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-18 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-17 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-16 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-15 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-14 $23.26 $23.26 $23.26 $23.26 $14.15 5
2015-09-11 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-10 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-09 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-08 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-04 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-03 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-02 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-09-01 $23.26 $23.26 $23.26 $23.26 $14.15 0
2015-08-31 $23.26 $23.26 $23.26 $23.26 $14.15 0

ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY) News Headlines

Recent ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY) News
Similar Companies to ISHARES CURRENCY HEDGED MSCI SOUTH KOREA ETF (HEWY) 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.