IQ 50 PERCENT HEDGED FTSE EUROPE ETF (HFXE) Exchange: NYSE ARCA

Data as of March 28, 2024

$19.07 ($0.10) 0.54%

IQ 50 PERCENT HEDGED FTSE EUROPE ETF - Daily Information
Click for more stock information on IQ 50 PERCENT HEDGED FTSE EUROPE ETF.
Daily Information Data
Date March 28, 2024
Open $19.09
Previous Close $19.07
High $19.09
Low $19.03
Adjusted Open $19.09
Previous Adjusted Close $19.07
Adjusted High $19.09
Adjusted Low $19.03

About IQ 50 PERCENT HEDGED FTSE EUROPE ETF (HFXE)

DELISTED - The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by FTSE International Ltd. (“FTSE”). The Underlying Index is an equity benchmark for European countries, with approximately half of the currency exposure of the securities included in the Underlying Index “hedged” against the U.S. dollar on a monthly basis. As of June 30, 2019, the Underlying Index consisted of the following 17 countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Luxembourg, Netherlands, Norway, Poland, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The Underlying Index is a float-adjusted, market-capitalization-weighted index designed to measure equity market performance of European equity markets. The Underlying Index includes primarily large- and mid-capitalization companies. As of June 30, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials sector, industrials sector, healthcare sector and consumer goods sector. The composition of the Underlying Index may change over time. The Underlying Index and the Fund’s NAV are denominated in U.S. dollars, while the component securities of the Underlying Index are generally denominated in foreign currencies. The Underlying Index is designed to reduce by approximately half the Fund’s exposure to fluctuations in the value of component currencies relative to the U.S. dollar. The Underlying Index applies a one month forward rate to approximately half of the value of the non-U.S. dollar denominated securities included in the Underlying Index to hedge against fluctuations for this portion of the Fund’s exposure to component securities relative to the U.S. dollar. The hedge is reset on a monthly basis. The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the securities and other instruments included in its Underlying Index. The Fund is expected to have lower returns than a similar fund that does not hedge any of its currency exposure when the component currencies are rising relative to the U.S. dollar. The Fund is expected to have higher returns than a similar unhedged fund when the component currencies are falling relative to the U.S. dollar. In order to replicate the hedging component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts and futures contracts designed to offset approximately half of the Fund’s exposure to the component currencies. 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 approximately half of the Fund’s aggregate exposure to the component currencies. The Fund may also invest its assets in cash and cash equivalents, as well as in shares of other investment companies, options and swaps. To the extent that the Underlying Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investment to approximately the same extent as the Underlying Index. The Underlying Index is sponsored by an organization (the “Index Provider”) that is independent of the Fund and Advisor. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund’s Index Provider is FTSE International Ltd., a widely known global index provider that currently manages and calculates more than 120,000 indices daily. The Fund may invest in one or more ETFs advised by the Advisor (“Affiliated ETFs”) that are not components of the index if such an investment will help the Fund track the Underlying Index.

Historical Stock Data for IQ 50 PERCENT HEDGED FTSE EUROPE ETF (HFXE)

Date Open High Low Close Adj.Close Volume
2020-08-05 $19.09 $19.09 $19.03 $19.07 $19.07 733
2020-08-04 $18.94 $18.97 $18.91 $18.97 $18.97 18,154
2020-08-03 $19.18 $19.18 $18.95 $18.95 $18.95 6,907
2020-07-31 $18.52 $18.52 $18.52 $18.52 $18.52 50
2020-07-30 $18.64 $19.00 $18.64 $19.00 $19.00 34,393
2020-07-29 $19.27 $19.32 $19.05 $19.32 $19.32 4,050
2020-07-28 $19.11 $19.11 $19.11 $19.11 $19.11 135
2020-07-27 $19.19 $19.24 $19.19 $19.24 $19.24 100
2020-07-24 $19.13 $19.19 $19.05 $19.05 $19.05 3,589
2020-07-23 $19.43 $19.44 $19.24 $19.24 $19.24 997
2020-07-22 $19.37 $19.37 $19.37 $19.37 $19.37 285
2020-07-21 $19.44 $19.45 $19.35 $19.35 $19.35 1,644
2020-07-20 $19.40 $19.40 $19.40 $19.40 $19.40 0
2020-07-17 $19.24 $19.24 $19.19 $19.23 $19.23 1,400
2020-07-16 $19.25 $19.25 $19.15 $19.15 $19.15 460
2020-07-15 $19.34 $19.34 $19.25 $19.25 $19.25 220
2020-07-14 $19.02 $19.02 $19.02 $19.02 $19.02 0
2020-07-13 $18.96 $18.96 $18.71 $18.71 $18.71 270
2020-07-10 $18.75 $18.75 $18.75 $18.75 $18.75 0
2020-07-09 $18.58 $18.63 $18.58 $18.63 $18.63 340
2020-07-08 $18.78 $18.86 $18.78 $18.86 $18.86 410
2020-07-07 $18.81 $18.81 $18.59 $18.70 $18.70 7,400
2020-07-06 $18.76 $18.90 $18.76 $18.90 $18.90 1,300
2020-07-02 $18.82 $18.82 $18.67 $18.67 $18.67 1,000
2020-07-01 $18.49 $18.49 $18.44 $18.47 $18.47 1,300
2020-06-30 $18.38 $18.39 $18.37 $18.37 $18.37 450
2020-06-29 $18.34 $18.41 $18.34 $18.41 $18.41 2,300
2020-06-26 $18.59 $18.59 $18.22 $18.22 $18.22 607
2020-06-25 $18.16 $18.51 $18.16 $18.51 $18.51 886
2020-06-24 $18.21 $18.21 $18.21 $18.21 $18.21 0
2020-06-23 $18.89 $18.89 $18.74 $18.74 $18.64 602
2020-06-22 $18.62 $18.69 $18.62 $18.69 $18.59 24,915
2020-06-19 $18.69 $18.69 $18.52 $18.52 $18.42 2,364
2020-06-18 $18.56 $18.56 $18.56 $18.56 $18.46 102
2020-06-17 $18.74 $18.74 $18.66 $18.66 $18.56 685
2020-06-16 $18.74 $18.74 $18.54 $18.56 $18.46 536
2020-06-15 $18.42 $18.42 $18.33 $18.33 $18.23 432
2020-06-12 $18.26 $18.26 $18.26 $18.26 $18.16 97
2020-06-11 $18.23 $18.23 $17.87 $17.87 $17.77 1,351
2020-06-10 $18.86 $18.86 $18.86 $18.86 $18.76 72
2020-06-09 $19.01 $19.01 $19.01 $19.01 $18.91 295
2020-06-08 $19.23 $19.33 $19.23 $19.33 $19.23 1,709
2020-06-05 $19.17 $19.17 $19.13 $19.13 $19.03 602
2020-06-04 $18.78 $18.83 $18.50 $18.80 $18.70 17,595
2020-06-03 $18.86 $18.86 $18.86 $18.86 $18.76 190
2020-06-02 $18.36 $18.36 $18.36 $18.36 $18.26 100
2020-06-01 $18.12 $18.19 $18.12 $18.19 $18.09 2,797
2020-05-29 $17.92 $17.92 $17.73 $17.86 $17.76 3,764
2020-05-28 $18.03 $18.03 $17.87 $17.87 $17.77 1,517
2020-05-27 $17.74 $17.76 $17.71 $17.73 $17.63 2,589
2020-05-26 $17.56 $17.56 $17.49 $17.49 $17.39 415
2020-05-22 $17.03 $17.16 $17.03 $17.16 $17.07 1,206
2020-05-21 $17.19 $17.25 $17.12 $17.12 $17.03 784
2020-05-20 $17.31 $17.31 $17.24 $17.24 $17.15 283
2020-05-19 $17.09 $17.11 $16.91 $16.91 $16.82 760
2020-05-18 $17.24 $17.24 $17.17 $17.17 $17.08 1,044
2020-05-15 $16.45 $16.45 $16.45 $16.45 $16.36 81
2020-05-14 $16.46 $16.46 $16.46 $16.46 $16.37 180
2020-05-13 $16.60 $16.60 $16.60 $16.60 $16.51 137
2020-05-12 $16.99 $16.99 $16.79 $16.79 $16.70 265
2020-05-11 $16.99 $17.04 $16.97 $16.99 $16.90 1,157
2020-05-08 $16.85 $17.04 $16.85 $17.01 $16.92 2,077
2020-05-07 $16.65 $16.85 $16.65 $16.78 $16.69 4,994
2020-05-06 $16.74 $16.74 $16.55 $16.55 $16.46 326
2020-05-05 $16.68 $16.68 $16.59 $16.59 $16.50 735
2020-05-04 $16.58 $16.58 $16.58 $16.58 $16.49 158
2020-05-01 $16.68 $16.68 $16.56 $16.56 $16.47 640
2020-04-30 $16.93 $16.93 $16.93 $16.93 $16.84 206
2020-04-29 $17.18 $17.45 $17.18 $17.29 $17.20 681
2020-04-28 $17.06 $17.06 $16.86 $16.86 $16.77 779
2020-04-27 $16.82 $16.85 $16.78 $16.78 $16.69 491
2020-04-24 $16.55 $16.59 $16.53 $16.53 $16.44 515
2020-04-23 $16.72 $16.72 $16.36 $16.36 $16.27 595
2020-04-22 $16.46 $16.46 $16.46 $16.46 $16.37 0
2020-04-21 $16.20 $16.20 $16.20 $16.20 $16.11 100
2020-04-20 $16.58 $16.62 $16.56 $16.62 $16.54 2,842
2020-04-17 $16.60 $16.65 $16.56 $16.65 $16.56 2,943
2020-04-16 $16.25 $16.25 $16.25 $16.25 $16.16 7
2020-04-15 $16.19 $16.19 $16.19 $16.19 $16.11 1
2020-04-14 $16.80 $16.82 $16.74 $16.74 $16.65 1,470
2020-04-13 $16.52 $16.54 $16.51 $16.54 $16.45 583
2020-04-09 $16.67 $16.74 $16.67 $16.74 $16.65 488
2020-04-08 $16.22 $16.37 $16.22 $16.37 $16.28 1,229
2020-04-07 $16.38 $16.38 $16.05 $16.05 $15.97 2,320
2020-04-06 $15.90 $16.09 $15.90 $16.09 $16.00 525
2020-04-03 $15.30 $15.34 $15.28 $15.32 $15.24 7,670
2020-04-02 $15.55 $15.64 $15.38 $15.54 $15.46 5,216
2020-04-01 $15.55 $15.65 $15.29 $15.29 $15.21 6,602
2020-03-31 $16.06 $16.06 $15.88 $15.89 $15.81 3,408
2020-03-30 $15.83 $15.94 $15.73 $15.93 $15.84 1,468
2020-03-27 $15.29 $15.90 $15.29 $15.68 $15.60 3,412
2020-03-26 $16.22 $16.22 $16.22 $16.22 $16.13 12
2020-03-25 $15.28 $15.61 $15.28 $15.61 $15.53 4,910
2020-03-24 $14.83 $15.15 $14.73 $15.15 $15.07 3,931
2020-03-23 $14.33 $14.33 $14.10 $14.15 $14.07 380
2020-03-20 $14.73 $14.73 $14.16 $14.16 $14.08 845
2020-03-19 $14.16 $14.51 $14.16 $14.51 $14.43 1,131
2020-03-18 $13.87 $13.87 $13.87 $13.87 $13.80 108
2020-03-17 $14.03 $14.71 $14.03 $14.59 $14.51 2,033
2020-03-16 $14.38 $14.39 $13.80 $13.80 $13.73 3,100
2020-03-13 $15.16 $15.70 $15.16 $15.70 $15.62 590
2020-03-12 $15.04 $15.33 $14.57 $15.25 $15.17 6,682
2020-03-11 $16.69 $16.69 $16.69 $16.69 $16.60 48
2020-03-10 $17.46 $17.53 $17.13 $17.53 $17.43 104,822
2020-03-09 $17.48 $17.48 $17.00 $17.00 $16.91 4,624
2020-03-06 $18.52 $18.59 $18.52 $18.59 $18.49 519
2020-03-05 $18.94 $18.96 $18.92 $18.92 $18.82 798
2020-03-04 $19.26 $19.68 $19.26 $19.68 $19.57 1,894
2020-03-03 $19.26 $19.27 $18.86 $18.89 $18.79 450
2020-03-02 $18.74 $19.12 $18.74 $19.12 $19.02 1,284
2020-02-28 $18.70 $18.90 $18.61 $18.84 $18.74 20,234
2020-02-27 $19.35 $20.14 $18.22 $19.12 $19.02 6,681
2020-02-26 $20.01 $20.01 $19.72 $19.72 $19.61 367
2020-02-25 $20.02 $20.02 $19.69 $19.69 $19.58 9,392
2020-02-24 $20.23 $20.27 $20.07 $20.07 $19.96 2,804
2020-02-21 $21.02 $21.06 $21.02 $21.02 $20.91 1,600
2020-02-20 $21.31 $21.31 $21.09 $21.09 $20.98 1,259
2020-02-19 $21.23 $21.26 $21.23 $21.26 $21.14 943
2020-02-18 $21.10 $21.12 $21.10 $21.12 $21.00 144
2020-02-14 $21.15 $21.15 $21.15 $21.15 $21.04 290
2020-02-13 $21.10 $21.18 $21.10 $21.15 $21.03 1,502
2020-02-12 $21.26 $21.29 $21.26 $21.29 $21.17 752
2020-02-11 $21.13 $21.13 $21.13 $21.13 $21.02 56
2020-02-10 $20.95 $21.03 $20.95 $21.03 $20.92 415
2020-02-07 $20.96 $20.96 $20.95 $20.95 $20.84 885
2020-02-06 $21.03 $21.08 $21.03 $21.08 $20.97 721
2020-02-05 $20.96 $21.01 $20.96 $21.01 $20.90 1,051
2020-02-04 $20.63 $20.82 $20.63 $20.77 $20.66 6,046
2020-02-03 $20.49 $20.49 $20.45 $20.45 $20.34 939
2020-01-31 $20.37 $20.52 $20.34 $20.34 $20.23 585
2020-01-30 $20.60 $20.73 $20.60 $20.73 $20.62 1,067
2020-01-29 $20.84 $20.88 $20.80 $20.80 $20.69 4,672
2020-01-28 $20.76 $20.76 $20.74 $20.74 $20.63 696
2020-01-27 $20.68 $20.68 $20.55 $20.55 $20.44 605
2020-01-24 $21.10 $21.10 $20.96 $20.96 $20.84 402
2020-01-23 $20.94 $20.96 $20.91 $20.96 $20.85 921
2020-01-22 $21.06 $21.06 $21.06 $21.06 $20.95 43
2020-01-21 $21.14 $21.14 $21.08 $21.08 $20.96 8,018
2020-01-17 $21.22 $21.22 $21.20 $21.21 $21.10 4,083
2020-01-16 $21.01 $21.12 $21.01 $21.12 $21.01 1,100
2020-01-15 $21.03 $21.03 $21.00 $21.00 $20.89 328
2020-01-14 $21.00 $21.00 $21.00 $21.00 $20.89 402
2020-01-13 $20.96 $21.00 $20.96 $20.99 $20.87 564
2020-01-10 $20.84 $20.89 $20.84 $20.89 $20.78 365
2020-01-09 $20.98 $21.00 $20.98 $21.00 $20.89 363
2020-01-08 $20.90 $20.99 $20.90 $20.98 $20.87 1,143
2020-01-07 $20.89 $20.89 $20.89 $20.89 $20.77 118
2020-01-06 $20.92 $20.96 $20.92 $20.95 $20.84 846
2020-01-03 $20.97 $20.97 $20.92 $20.92 $20.80 758
2020-01-02 $21.07 $21.08 $21.07 $21.08 $20.96 321
2019-12-31 $20.78 $20.89 $20.78 $20.89 $20.78 78,113
2019-12-30 $20.77 $20.77 $20.77 $20.77 $20.66 373
2019-12-27 $21.22 $21.22 $21.17 $21.17 $20.83 625
2019-12-26 $21.11 $21.11 $21.11 $21.11 $20.77 100
2019-12-24 $21.18 $21.19 $21.06 $21.06 $20.73 1,281
2019-12-23 $21.06 $21.06 $21.06 $21.06 $20.73 270
2019-12-20 $21.12 $21.12 $20.85 $21.00 $20.67 1,203
2019-12-19 $20.91 $20.91 $20.91 $20.91 $20.58 195
2019-12-18 $20.91 $20.91 $20.91 $20.91 $20.58 182
2019-12-17 $20.92 $20.92 $20.92 $20.92 $20.59 151
2019-12-16 $21.11 $21.11 $21.01 $21.01 $20.68 574
2019-12-13 $20.80 $20.80 $20.80 $20.80 $20.47 248
2019-12-12 $20.27 $20.53 $20.27 $20.53 $20.20 650
2019-12-11 $20.42 $20.42 $20.42 $20.42 $20.10 400
2019-12-10 $20.38 $20.38 $20.35 $20.35 $20.03 1,261
2019-12-09 $20.24 $20.45 $20.24 $20.35 $20.03 1,834
2019-12-06 $20.47 $20.47 $20.43 $20.43 $20.11 457
2019-12-05 $20.27 $20.28 $20.25 $20.25 $19.93 586
2019-12-04 $20.28 $20.28 $20.28 $20.28 $19.96 200
2019-12-03 $20.13 $20.13 $20.13 $20.13 $19.81 272
2019-12-02 $20.22 $20.22 $20.22 $20.22 $19.90 269
2019-11-29 $20.52 $20.52 $20.41 $20.41 $20.09 702
2019-11-27 $20.54 $20.54 $20.54 $20.54 $20.21 430
2019-11-26 $20.53 $20.53 $20.52 $20.52 $20.19 744
2019-11-25 $20.51 $20.51 $20.51 $20.51 $20.18 27
2019-11-22 $20.34 $20.34 $20.34 $20.34 $20.02 202
2019-11-21 $20.31 $20.31 $20.26 $20.26 $19.94 496
2019-11-20 $20.27 $20.27 $20.27 $20.27 $19.95 202
2019-11-19 $20.45 $20.45 $20.40 $20.40 $20.08 593
2019-11-18 $20.45 $20.46 $20.41 $20.41 $20.09 1,914
2019-11-15 $20.40 $20.40 $20.40 $20.40 $20.08 221
2019-11-14 $20.31 $20.31 $20.31 $20.31 $19.99 222
2019-11-13 $20.36 $20.36 $20.36 $20.36 $20.04 338
2019-11-12 $20.41 $20.41 $20.39 $20.39 $20.07 330
2019-11-11 $20.41 $20.41 $20.38 $20.38 $20.06 726
2019-11-08 $20.41 $20.41 $20.39 $20.40 $20.08 1,027
2019-11-07 $20.41 $20.41 $20.41 $20.41 $20.09 515
2019-11-06 $20.36 $20.36 $20.36 $20.36 $20.04 203
2019-11-05 $20.36 $20.36 $20.36 $20.36 $20.04 301
2019-11-04 $20.40 $20.40 $20.37 $20.37 $20.05 302
2019-11-01 $20.21 $20.22 $20.21 $20.22 $19.90 556
2019-10-31 $20.07 $20.08 $20.07 $20.08 $19.76 384
2019-10-30 $20.19 $20.19 $20.17 $20.17 $19.85 1,176
2019-10-29 $20.13 $20.13 $20.10 $20.10 $19.78 574
2019-10-28 $20.16 $20.16 $20.13 $20.13 $19.81 1,370
2019-10-25 $20.09 $20.10 $20.05 $20.05 $19.73 4,342
2019-10-24 $19.89 $20.05 $19.89 $20.04 $19.72 627
2019-10-23 $19.95 $19.95 $19.95 $19.95 $19.63 508
2019-10-22 $19.94 $19.94 $19.89 $19.89 $19.57 771
2019-10-21 $19.91 $19.92 $19.89 $19.89 $19.57 3,276
2019-10-18 $19.80 $19.80 $19.80 $19.80 $19.49 223
2019-10-17 $19.86 $19.86 $19.82 $19.82 $19.51 702
2019-10-16 $19.82 $19.85 $19.76 $19.76 $19.45 2,961
2019-10-15 $19.67 $19.84 $19.67 $19.77 $19.46 3,414
2019-10-14 $19.66 $19.67 $19.59 $19.59 $19.28 2,407
2019-10-11 $19.47 $19.53 $19.47 $19.53 $19.22 6,121
2019-10-10 $19.28 $19.28 $19.28 $19.28 $18.97 361
2019-10-09 $19.17 $19.17 $19.17 $19.17 $18.87 240
2019-10-08 $19.03 $19.03 $19.03 $19.03 $18.73 200
2019-10-07 $19.29 $19.30 $19.28 $19.28 $18.97 754
2019-10-04 $19.01 $19.13 $19.01 $19.13 $18.83 1,994
2019-10-03 $18.92 $18.93 $18.86 $18.92 $18.62 4,600
2019-10-02 $19.20 $19.20 $18.92 $18.92 $18.62 305
2019-10-01 $19.40 $19.40 $19.40 $19.40 $19.09 180
2019-09-30 $19.63 $19.63 $19.57 $19.63 $19.32 541
2019-09-27 $19.52 $19.52 $19.52 $19.52 $19.21 13
2019-09-26 $19.53 $19.53 $19.53 $19.53 $19.22 9
2019-09-25 $19.38 $19.38 $19.38 $19.38 $19.08 5
2019-09-24 $19.48 $19.48 $19.48 $19.48 $19.17 0
2019-09-23 $19.62 $19.64 $19.56 $19.63 $19.23 1,681
2019-09-20 $19.75 $19.75 $19.75 $19.75 $19.34 2
2019-09-19 $19.77 $19.77 $19.77 $19.77 $19.36 15
2019-09-18 $19.74 $19.74 $19.74 $19.74 $19.33 367
2019-09-17 $19.71 $19.72 $19.69 $19.72 $19.31 801
2019-09-16 $19.68 $19.68 $19.68 $19.68 $19.27 0
2019-09-13 $19.80 $19.80 $19.75 $19.80 $19.39 569
2019-09-12 $19.78 $19.78 $19.78 $19.78 $19.37 117
2019-09-11 $19.71 $19.71 $19.70 $19.70 $19.30 329
2019-09-10 $19.56 $19.56 $19.56 $19.56 $19.15 100
2019-09-09 $19.50 $19.53 $19.50 $19.53 $19.13 332
2019-09-06 $19.56 $19.56 $19.56 $19.56 $19.15 100
2019-09-05 $19.50 $19.50 $19.50 $19.50 $19.10 100
2019-09-04 $19.37 $19.40 $19.37 $19.40 $19.00 434
2019-09-03 $19.18 $19.18 $19.18 $19.18 $18.78 0
2019-08-30 $19.22 $19.22 $19.22 $19.22 $18.82 100
2019-08-29 $18.95 $19.11 $18.95 $19.10 $18.70 534
2019-08-28 $18.90 $18.92 $18.90 $18.90 $18.51 1,153
2019-08-27 $18.94 $18.94 $18.87 $18.91 $18.52 612
2019-08-26 $18.84 $18.89 $18.84 $18.87 $18.48 1,136
2019-08-23 $18.80 $18.80 $18.70 $18.70 $18.32 1,193
2019-08-22 $19.01 $19.01 $19.01 $19.01 $18.61 74
2019-08-21 $19.06 $19.06 $19.06 $19.06 $18.66 12
2019-08-20 $18.76 $18.76 $18.76 $18.76 $18.37 252
2019-08-19 $19.01 $19.01 $18.95 $18.95 $18.56 304
2019-08-16 $18.72 $18.79 $18.72 $18.78 $18.39 840
2019-08-15 $18.56 $18.56 $18.56 $18.56 $18.18 30
2019-08-14 $18.57 $18.57 $18.57 $18.57 $18.18 1,900
2019-08-13 $19.04 $19.04 $19.04 $19.04 $18.65 209
2019-08-12 $18.85 $18.85 $18.85 $18.85 $18.46 213
2019-08-09 $19.02 $19.06 $19.02 $19.03 $18.63 985
2019-08-08 $19.07 $19.07 $19.07 $19.07 $18.68 7
2019-08-07 $18.79 $18.90 $18.79 $18.90 $18.51 1,014
2019-08-06 $18.72 $18.79 $18.70 $18.79 $18.40 1,082
2019-08-05 $18.99 $18.99 $18.73 $18.73 $18.34 352
2019-08-02 $19.12 $19.13 $19.12 $19.13 $18.73 602
2019-08-01 $19.49 $19.49 $19.36 $19.37 $18.96 2,844
2019-07-31 $19.43 $19.43 $19.43 $19.43 $19.03 233
2019-07-30 $19.69 $19.69 $19.55 $19.55 $19.14 470
2019-07-29 $19.80 $19.84 $19.80 $19.84 $19.43 435
2019-07-26 $19.80 $19.80 $19.78 $19.78 $19.37 4,577
2019-07-25 $19.68 $19.68 $19.68 $19.68 $19.27 200
2019-07-24 $19.85 $19.85 $19.85 $19.85 $19.43 2,622
2019-07-23 $19.88 $19.88 $19.87 $19.87 $19.46 303
2019-07-22 $19.70 $19.71 $19.66 $19.70 $19.29 686
2019-07-19 $19.67 $19.67 $19.64 $19.64 $19.23 615
2019-07-18 $19.67 $19.70 $19.67 $19.70 $19.29 256
2019-07-17 $19.82 $19.83 $19.73 $19.73 $19.32 1,739
2019-07-16 $19.67 $19.74 $19.67 $19.74 $19.33 1,093
2019-07-15 $19.65 $19.69 $19.65 $19.69 $19.28 292
2019-07-12 $19.60 $19.64 $19.59 $19.64 $19.23 1,425
2019-07-11 $19.59 $19.66 $19.59 $19.66 $19.25 483
2019-07-10 $19.62 $19.68 $19.62 $19.68 $19.27 1,547
2019-07-09 $19.62 $19.67 $19.62 $19.67 $19.26 304
2019-07-08 $19.74 $19.74 $19.74 $19.74 $19.33 281
2019-07-05 $19.69 $19.76 $19.69 $19.76 $19.35 203
2019-07-03 $19.90 $19.96 $19.90 $19.96 $19.55 301
2019-07-02 $19.74 $19.79 $19.74 $19.79 $19.38 303
2019-07-01 $19.75 $19.75 $19.67 $19.74 $19.33 748
2019-06-28 $19.56 $19.63 $19.56 $19.63 $19.22 1,969
2019-06-27 $19.45 $19.47 $19.45 $19.47 $19.07 270
2019-06-26 $19.44 $19.44 $19.44 $19.44 $19.04 226
2019-06-25 $19.50 $19.50 $19.47 $19.47 $19.07 748
2019-06-24 $19.52 $19.52 $19.50 $19.50 $19.10 186
2019-06-21 $19.72 $19.74 $19.68 $19.74 $19.13 581
2019-06-20 $19.76 $19.82 $19.71 $19.82 $19.21 1,668
2019-06-19 $19.58 $19.67 $19.58 $19.67 $19.06 2,803
2019-06-18 $19.58 $19.58 $19.58 $19.58 $18.97 950
2019-06-17 $19.21 $19.36 $19.21 $19.36 $18.76 619
2019-06-14 $19.42 $19.46 $19.42 $19.42 $18.82 1,732
2019-06-13 $19.57 $19.57 $19.52 $19.52 $18.92 785
2019-06-12 $19.49 $19.49 $19.49 $19.49 $18.89 121
2019-06-11 $19.58 $19.58 $19.56 $19.56 $18.95 300
2019-06-10 $19.48 $19.48 $19.46 $19.46 $18.86 325
2019-06-07 $19.40 $19.40 $19.40 $19.40 $18.80 220
2019-06-06 $19.19 $19.19 $19.19 $19.19 $18.60 101
2019-06-05 $19.17 $19.17 $19.13 $19.13 $18.54 300
2019-06-04 $19.19 $19.19 $19.06 $19.11 $18.52 414
2019-06-03 $18.88 $18.88 $18.88 $18.88 $18.30 101
2019-05-31 $18.39 $18.83 $18.39 $18.78 $18.20 5,814
2019-05-30 $18.98 $18.98 $18.98 $18.98 $18.39 157
2019-05-29 $18.85 $18.90 $18.85 $18.90 $18.32 426
2019-05-28 $19.06 $19.06 $19.06 $19.06 $18.47 301
2019-05-24 $19.20 $19.24 $19.19 $19.20 $18.61 8,417
2019-05-23 $19.05 $19.05 $19.02 $19.02 $18.43 360
2019-05-22 $19.15 $19.23 $19.15 $19.19 $18.60 841
2019-05-21 $19.39 $19.39 $19.29 $19.30 $18.70 941
2019-05-20 $19.15 $19.17 $19.10 $19.17 $18.58 950
2019-05-17 $19.36 $19.39 $19.30 $19.30 $18.70 4,600
2019-05-16 $19.31 $19.39 $19.31 $19.39 $18.79 1,294
2019-05-15 $19.18 $19.18 $19.18 $19.18 $18.58 38
2019-05-14 $19.06 $19.13 $19.01 $19.08 $18.49 7,238
2019-05-13 $18.91 $18.91 $18.91 $18.91 $18.33 4
2019-05-10 $19.32 $19.32 $19.08 $19.30 $18.70 10,951
2019-05-09 $19.17 $19.17 $19.17 $19.17 $18.58 370
2019-05-08 $19.31 $19.31 $19.31 $19.31 $18.71 1
2019-05-07 $19.14 $19.22 $19.13 $19.22 $18.62 679
2019-05-06 $19.52 $19.57 $19.52 $19.57 $18.97 1,026
2019-05-03 $19.71 $19.71 $19.71 $19.71 $19.10 2
2019-05-02 $19.57 $19.57 $19.57 $19.57 $18.97 2
2019-05-01 $19.75 $19.78 $19.63 $19.63 $19.03 551
2019-04-30 $19.75 $19.78 $19.75 $19.78 $19.17 330
2019-04-29 $19.70 $19.70 $19.70 $19.70 $19.09 102
2019-04-26 $19.63 $19.63 $19.63 $19.63 $19.02 103
2019-04-25 $19.68 $19.68 $19.57 $19.58 $18.97 985
2019-04-24 $19.64 $19.66 $19.64 $19.66 $19.05 476
2019-04-23 $19.73 $19.74 $19.71 $19.74 $19.13 6,524
2019-04-22 $19.50 $19.73 $19.50 $19.73 $19.12 508
2019-04-18 $19.69 $19.69 $19.69 $19.69 $19.09 126
2019-04-17 $19.68 $19.70 $19.68 $19.70 $19.09 9,496
2019-04-16 $19.65 $19.66 $19.58 $19.63 $19.02 19,420
2019-04-15 $19.60 $19.60 $19.60 $19.60 $18.99 1
2019-04-12 $19.56 $19.56 $19.56 $19.56 $18.95 22
2019-04-11 $19.45 $19.45 $19.45 $19.45 $18.85 1,547
2019-04-10 $19.44 $19.44 $19.44 $19.44 $18.83 0
2019-04-09 $19.40 $19.40 $19.38 $19.38 $18.78 103
2019-04-08 $19.48 $19.48 $19.48 $19.48 $18.87 74
2019-04-05 $19.47 $19.47 $19.47 $19.47 $18.87 2
2019-04-04 $19.45 $19.45 $19.45 $19.45 $18.85 9
2019-04-03 $19.45 $19.45 $19.44 $19.44 $18.83 258
2019-04-02 $19.25 $19.25 $19.25 $19.25 $18.65 354
2019-04-01 $19.15 $19.24 $19.15 $19.24 $18.65 1,643
2019-03-29 $18.99 $18.99 $18.99 $18.99 $18.40 355
2019-03-28 $18.91 $18.92 $18.91 $18.92 $18.34 593
2019-03-27 $18.98 $18.98 $18.94 $18.94 $18.35 655
2019-03-26 $18.94 $18.95 $18.91 $18.91 $18.33 946
2019-03-25 $18.80 $18.81 $18.80 $18.81 $18.22 401
2019-03-22 $19.01 $19.01 $18.95 $18.95 $18.24 600
2019-03-21 $19.39 $19.39 $19.38 $19.38 $18.65 259
2019-03-20 $19.39 $19.39 $19.39 $19.39 $18.67 95
2019-03-19 $19.39 $19.41 $19.39 $19.41 $18.68 721
2019-03-18 $19.33 $19.37 $19.33 $19.37 $18.65 548
2019-03-15 $19.19 $19.28 $19.19 $19.26 $18.54 2,846
2019-03-14 $19.09 $19.09 $19.09 $19.09 $18.38 0
2019-03-13 $18.98 $19.04 $18.98 $19.01 $18.30 761
2019-03-12 $18.95 $18.95 $18.79 $18.85 $18.15 3,703
2019-03-11 $18.79 $18.89 $18.79 $18.88 $18.18 1,770
2019-03-08 $18.76 $18.76 $18.76 $18.76 $18.06 222
2019-03-07 $18.83 $18.87 $18.78 $18.78 $18.08 2,108
2019-03-06 $18.99 $18.99 $18.97 $18.97 $18.26 623
2019-03-05 $19.01 $19.01 $19.01 $19.01 $18.30 373
2019-03-04 $18.88 $18.90 $18.88 $18.90 $18.20 1,578
2019-03-01 $18.89 $18.94 $18.89 $18.94 $18.23 610
2019-02-28 $18.86 $18.86 $18.86 $18.86 $18.16 106
2019-02-27 $18.95 $18.95 $18.83 $18.83 $18.13 250
2019-02-26 $18.92 $18.92 $18.92 $18.92 $18.21 300
2019-02-25 $18.85 $18.85 $18.82 $18.82 $18.12 1,412
2019-02-22 $18.78 $18.80 $18.77 $18.79 $18.09 840
2019-02-21 $18.73 $18.73 $18.73 $18.73 $18.03 400
2019-02-20 $18.79 $18.89 $18.79 $18.85 $18.15 6,328
2019-02-19 $18.69 $18.73 $18.69 $18.73 $18.03 994
2019-02-15 $18.65 $18.66 $18.65 $18.66 $17.96 3,186
2019-02-14 $18.41 $18.41 $18.41 $18.41 $17.72 102
2019-02-13 $18.43 $18.43 $18.42 $18.42 $17.73 416
2019-02-12 $18.34 $18.37 $18.34 $18.37 $17.68 1,089
2019-02-11 $18.21 $18.21 $18.21 $18.21 $17.53 129
2019-02-08 $18.15 $18.15 $18.15 $18.15 $17.47 200
2019-02-07 $18.31 $18.31 $18.20 $18.22 $17.54 2,660
2019-02-06 $18.52 $18.52 $18.42 $18.47 $17.78 3,139
2019-02-05 $18.49 $18.49 $18.49 $18.49 $17.80 357
2019-02-04 $18.21 $18.31 $18.21 $18.31 $17.63 510
2019-02-01 $18.25 $18.26 $18.22 $18.22 $17.54 6,454
2019-01-31 $18.14 $18.21 $18.14 $18.21 $17.53 713
2019-01-30 $18.11 $18.20 $18.11 $18.20 $17.52 1,152
2019-01-29 $18.07 $18.09 $17.96 $18.06 $17.38 7,348
2019-01-28 $17.75 $17.94 $17.75 $17.94 $17.27 746
2019-01-25 $18.02 $18.02 $17.99 $17.99 $17.32 163
2019-01-24 $17.90 $17.91 $17.88 $17.89 $17.22 576
2019-01-23 $17.87 $17.87 $17.85 $17.86 $17.19 1,976
2019-01-22 $17.77 $17.79 $17.72 $17.77 $17.11 2,816
2019-01-18 $17.96 $18.01 $17.96 $18.01 $17.34 279
2019-01-17 $17.66 $17.77 $17.66 $17.77 $17.10 623
2019-01-16 $17.71 $17.71 $17.69 $17.69 $17.03 116
2019-01-15 $17.61 $17.67 $17.61 $17.67 $17.01 6,622
2019-01-14 $17.69 $17.69 $17.61 $17.61 $16.96 492
2019-01-11 $17.71 $17.71 $17.71 $17.71 $17.05 1
2019-01-10 $17.63 $17.81 $17.63 $17.80 $17.13 53,818
2019-01-09 $17.69 $17.72 $17.69 $17.72 $17.06 348
2019-01-08 $17.59 $17.60 $17.58 $17.58 $16.92 50,210
2019-01-07 $17.35 $17.42 $17.35 $17.42 $16.77 1,462
2019-01-04 $17.28 $17.40 $17.27 $17.40 $16.75 3,831
2019-01-03 $16.93 $16.97 $16.93 $16.94 $16.31 1,514
2019-01-02 $17.04 $17.07 $17.04 $17.07 $16.43 5,293
2018-12-31 $17.14 $17.14 $16.90 $17.07 $16.43 3,602
2018-12-28 $16.99 $17.23 $16.91 $17.05 $16.41 174,968
2018-12-27 $16.59 $16.85 $16.59 $16.85 $16.22 1,783
2018-12-26 $16.82 $17.21 $16.82 $17.21 $16.30 124,356
2018-12-24 $17.11 $17.11 $16.95 $16.95 $16.05 718
2018-12-21 $17.09 $17.30 $17.09 $17.11 $16.20 6,340
2018-12-20 $17.22 $17.45 $17.21 $17.22 $16.31 3,700
2018-12-19 $17.58 $17.69 $17.38 $17.39 $16.47 17,566
2018-12-18 $17.57 $17.57 $17.48 $17.48 $16.56 537
2018-12-17 $17.54 $17.60 $17.47 $17.47 $16.55 1,102
2018-12-14 $17.72 $17.72 $17.69 $17.69 $16.75 107
2018-12-13 $17.88 $17.92 $17.81 $17.92 $16.97 12,764
2018-12-12 $17.89 $17.89 $17.89 $17.89 $16.94 269
2018-12-11 $17.63 $17.63 $17.55 $17.61 $16.68 1,491
2018-12-10 $17.43 $17.53 $17.43 $17.53 $16.60 1,450
2018-12-07 $17.75 $17.75 $17.60 $17.66 $16.73 3,228
2018-12-06 $17.53 $17.80 $17.53 $17.80 $16.86 279
2018-12-04 $18.27 $18.27 $18.16 $18.16 $17.20 706
2018-12-03 $18.45 $18.50 $18.41 $18.50 $17.52 1,300
2018-11-30 $18.27 $18.31 $18.27 $18.31 $17.34 343
2018-11-29 $18.33 $18.37 $18.33 $18.37 $17.40 414
2018-11-28 $18.17 $18.44 $18.17 $18.43 $17.46 1,645
2018-11-27 $18.20 $18.26 $18.20 $18.26 $17.29 500
2018-11-26 $18.31 $18.32 $18.30 $18.32 $17.35 1,255
2018-11-23 $18.04 $18.06 $17.98 $18.06 $17.11 552
2018-11-21 $18.17 $18.21 $18.17 $18.17 $17.21 351
2018-11-20 $18.00 $18.00 $17.93 $17.93 $16.98 364
2018-11-19 $18.22 $18.22 $18.20 $18.20 $17.24 597
2018-11-16 $18.41 $18.41 $18.36 $18.36 $17.39 985
2018-11-15 $18.29 $18.41 $18.29 $18.41 $17.44 301
2018-11-14 $18.47 $18.50 $18.40 $18.40 $17.43 795
2018-11-13 $18.41 $18.49 $18.40 $18.40 $17.43 1,290
2018-11-12 $18.36 $18.36 $18.36 $18.36 $17.39 100
2018-11-09 $18.71 $18.71 $18.71 $18.71 $17.72 339
2018-11-08 $18.68 $18.68 $18.68 $18.68 $17.69 1,266
2018-11-07 $18.79 $18.79 $18.79 $18.79 $17.80 996
2018-11-06 $18.56 $18.59 $18.56 $18.59 $17.61 275
2018-11-05 $18.58 $18.58 $18.58 $18.58 $17.60 141
2018-11-02 $18.63 $18.63 $18.59 $18.59 $17.61 2,640
2018-11-01 $18.60 $18.68 $18.22 $18.62 $17.64 5,011
2018-10-31 $18.42 $18.45 $18.37 $18.37 $17.40 473
2018-10-30 $18.11 $18.17 $18.11 $18.17 $17.21 713
2018-10-29 $18.04 $18.04 $18.04 $18.04 $17.09 210
2018-10-26 $18.01 $18.01 $18.01 $18.01 $17.06 204
2018-10-25 $18.13 $18.13 $18.11 $18.11 $17.15 422
2018-10-24 $18.05 $18.05 $17.83 $17.83 $16.89 900
2018-10-23 $18.30 $18.30 $18.30 $18.30 $17.33 234
2018-10-22 $18.50 $18.50 $18.43 $18.43 $17.46 1,460
2018-10-19 $18.54 $18.55 $18.52 $18.52 $17.54 3,255
2018-10-18 $18.64 $18.65 $18.39 $18.42 $17.45 1,702
2018-10-17 $18.72 $18.73 $18.68 $18.68 $17.69 2,027
2018-10-16 $18.79 $18.80 $18.79 $18.79 $17.80 769
2018-10-15 $18.49 $18.55 $18.47 $18.47 $17.49 3,515
2018-10-12 $18.36 $18.36 $18.36 $18.36 $17.39 113
2018-10-11 $18.34 $18.40 $18.34 $18.40 $17.42 986
2018-10-10 $18.80 $18.82 $18.67 $18.67 $17.68 2,273
2018-10-09 $18.94 $19.10 $18.94 $19.07 $18.06 535
2018-10-08 $19.06 $19.10 $19.06 $19.10 $18.09 514
2018-10-05 $19.31 $19.31 $19.26 $19.26 $18.24 1,068
2018-10-04 $19.56 $19.57 $19.44 $19.44 $18.41 2,094
2018-10-03 $19.85 $19.85 $19.68 $19.68 $18.64 1,076
2018-10-02 $19.58 $19.64 $19.58 $19.60 $18.56 833
2018-10-01 $19.77 $19.77 $19.69 $19.69 $18.65 222
2018-09-28 $19.67 $19.67 $19.67 $19.67 $18.63 200
2018-09-27 $19.93 $19.93 $19.88 $19.88 $18.83 570
2018-09-26 $19.93 $19.93 $19.86 $19.86 $18.81 489
2018-09-25 $19.93 $19.93 $19.85 $19.87 $18.82 1,339
2018-09-24 $19.80 $19.80 $19.79 $19.79 $18.74 452
2018-09-21 $19.89 $19.89 $19.83 $19.83 $18.78 1,261
2018-09-20 $19.80 $19.82 $19.76 $19.82 $18.77 1,929
2018-09-19 $19.54 $19.61 $19.48 $19.58 $18.54 987
2018-09-18 $19.54 $19.54 $19.52 $19.52 $18.49 1,269
2018-09-17 $19.50 $19.50 $19.41 $19.41 $18.38 1,160
2018-09-14 $19.43 $19.43 $19.43 $19.43 $18.40 328
2018-09-13 $19.41 $19.41 $19.36 $19.36 $18.34 3,137
2018-09-12 $19.32 $19.34 $19.27 $19.34 $18.32 1,240
2018-09-11 $19.28 $19.28 $19.27 $19.27 $18.25 410
2018-09-10 $19.27 $19.27 $19.27 $19.27 $18.25 204
2018-09-07 $19.15 $19.15 $19.14 $19.14 $18.13 665
2018-09-06 $19.24 $19.24 $19.24 $19.24 $18.22 200
2018-09-05 $19.35 $19.35 $19.33 $19.33 $18.31 602
2018-09-04 $19.43 $19.51 $19.43 $19.50 $18.47 678
2018-08-31 $19.59 $19.63 $19.59 $19.62 $18.58 1,164
2018-08-30 $19.80 $19.80 $19.80 $19.80 $18.75 262
2018-08-29 $19.96 $19.96 $19.90 $19.90 $18.85 1,421
2018-08-28 $19.93 $19.93 $19.92 $19.92 $18.87 419
2018-08-27 $19.90 $19.91 $19.90 $19.91 $18.86 1,301
2018-08-24 $19.73 $19.73 $19.73 $19.73 $18.69 300
2018-08-23 $19.64 $19.64 $19.62 $19.62 $18.58 302
2018-08-22 $19.71 $19.71 $19.66 $19.70 $18.66 1,301
2018-08-21 $19.62 $19.66 $19.57 $19.65 $18.61 1,811
2018-08-20 $19.54 $19.54 $19.52 $19.52 $18.49 471
2018-08-17 $19.41 $19.41 $19.41 $19.41 $18.38 371
2018-08-16 $19.38 $19.41 $19.34 $19.34 $18.32 2,086
2018-08-15 $19.21 $19.21 $19.21 $19.21 $18.20 538
2018-08-14 $19.53 $19.61 $19.39 $19.56 $18.53 10,660
2018-08-13 $19.51 $19.51 $19.51 $19.51 $18.48 399
2018-08-10 $19.59 $19.60 $19.57 $19.60 $18.56 1,503
2018-08-09 $20.00 $20.01 $19.97 $19.97 $18.91 1,427
2018-08-08 $19.84 $19.98 $19.84 $19.98 $18.92 2,932
2018-08-07 $20.00 $20.00 $20.00 $20.00 $18.94 270
2018-08-06 $19.67 $19.90 $19.67 $19.88 $18.83 1,345
2018-08-03 $19.94 $19.94 $19.94 $19.94 $18.89 127
2018-08-02 $19.90 $19.90 $19.90 $19.90 $18.85 474
2018-08-01 $20.05 $20.05 $20.01 $20.01 $18.95 820
2018-07-31 $20.18 $20.18 $19.99 $20.12 $19.06 1,800
2018-07-30 $20.08 $20.08 $20.06 $20.06 $19.00 353
2018-07-27 $20.04 $20.04 $20.02 $20.03 $18.97 575
2018-07-26 $20.02 $20.02 $19.99 $19.99 $18.93 404
2018-07-25 $19.76 $19.97 $19.76 $19.97 $18.91 1,002
2018-07-24 $19.93 $19.94 $19.93 $19.94 $18.89 400
2018-07-23 $19.84 $19.84 $19.83 $19.83 $18.78 332
2018-07-20 $19.86 $19.87 $19.85 $19.85 $18.80 624
2018-07-19 $19.81 $19.83 $19.81 $19.81 $18.76 1,587
2018-07-18 $19.85 $19.87 $19.72 $19.86 $18.81 4,583
2018-07-17 $19.77 $19.83 $19.74 $19.82 $18.77 3,450
2018-07-16 $19.74 $19.77 $19.74 $19.77 $18.72 302
2018-07-13 $19.76 $19.79 $19.76 $19.79 $18.74 2,516
2018-07-12 $19.76 $19.79 $19.76 $19.78 $18.73 606
2018-07-11 $19.58 $19.58 $19.58 $19.58 $18.54 104
2018-07-10 $19.71 $19.87 $19.71 $19.85 $18.80 1,449
2018-07-09 $19.82 $19.85 $19.70 $19.85 $18.80 3,100
2018-07-06 $19.70 $19.71 $19.70 $19.71 $18.67 439
2018-07-05 $19.66 $19.66 $19.61 $19.61 $18.57 857
2018-07-03 $19.43 $19.43 $19.43 $19.43 $18.40 937
2018-07-02 $19.27 $19.30 $19.18 $19.24 $18.22 4,515
2018-06-29 $19.49 $19.49 $19.40 $19.40 $18.37 479
2018-06-28 $19.26 $19.26 $19.26 $19.26 $18.24 495
2018-06-27 $19.42 $19.43 $19.42 $19.43 $18.40 514
2018-06-26 $19.33 $19.35 $19.24 $19.34 $18.31 9,114
2018-06-25 $19.38 $19.38 $19.32 $19.32 $18.30 761
2018-06-22 $19.64 $19.69 $19.64 $19.69 $18.65 503
2018-06-21 $19.49 $19.50 $19.42 $19.43 $18.40 30,004
2018-06-20 $19.91 $19.97 $19.68 $19.96 $18.54 12,607
2018-06-19 $19.97 $19.97 $19.69 $19.90 $18.49 46,419
2018-06-18 $20.41 $20.41 $20.41 $20.41 $18.96 95
2018-06-15 $20.41 $20.41 $20.41 $20.41 $18.96 1
2018-06-14 $20.25 $20.45 $20.25 $20.41 $18.96 40,998
2018-06-13 $20.29 $20.29 $20.28 $20.28 $18.84 1,300
2018-06-12 $20.32 $20.32 $20.32 $20.32 $18.88 176
2018-06-11 $20.30 $20.31 $20.30 $20.31 $18.87 803
2018-06-08 $20.06 $20.21 $20.06 $20.21 $18.77 1,014
2018-06-07 $20.24 $20.25 $20.13 $20.13 $18.70 1,291
2018-06-06 $20.31 $20.31 $20.29 $20.31 $18.87 632
2018-06-05 $20.14 $20.15 $20.08 $20.14 $18.71 7,864
2018-06-04 $20.21 $20.25 $20.21 $20.23 $18.79 2,103
2018-06-01 $20.16 $20.17 $20.15 $20.17 $18.74 6,405,131
2018-05-31 $19.94 $20.05 $19.94 $20.05 $18.62 1,359
2018-05-30 $19.99 $20.10 $19.97 $20.04 $18.62 7,115
2018-05-29 $20.05 $20.05 $19.77 $19.90 $18.49 5,592
2018-05-25 $20.47 $20.47 $20.47 $20.47 $19.02 2
2018-05-24 $20.47 $20.47 $20.47 $20.47 $19.02 55
2018-05-23 $20.44 $20.47 $20.44 $20.47 $19.02 511
2018-05-22 $20.75 $20.75 $20.75 $20.75 $19.28 615
2018-05-21 $20.54 $20.54 $20.54 $20.54 $19.08 74
2018-05-18 $20.58 $20.58 $20.54 $20.54 $19.08 2,732
2018-05-17 $20.57 $20.57 $20.57 $20.57 $19.11 370,053
2018-05-16 $20.53 $20.53 $20.53 $20.53 $19.07 123
2018-05-15 $20.49 $20.58 $20.49 $20.58 $19.11 301,638
2018-05-14 $20.66 $20.66 $20.53 $20.53 $19.07 5,364
2018-05-11 $20.60 $20.60 $20.60 $20.60 $19.14 2,767
2018-05-10 $20.56 $20.56 $20.55 $20.56 $19.09 301,710
2018-05-09 $20.54 $20.54 $20.54 $20.54 $19.08 1,007
2018-05-08 $20.35 $20.44 $20.33 $20.44 $18.99 300,427
2018-05-07 $20.45 $20.48 $20.42 $20.42 $18.97 3,389
2018-05-04 $20.27 $20.27 $20.27 $20.27 $18.83 26,731
2018-05-03 $20.33 $20.34 $20.27 $20.27 $18.83 6,522
2018-05-02 $20.34 $20.36 $20.30 $20.32 $18.88 1,826
2018-05-01 $20.28 $20.73 $20.19 $20.25 $18.81 7,444
2018-04-30 $20.40 $20.40 $20.23 $20.23 $18.79 1,047
2018-04-27 $20.23 $20.29 $20.19 $20.29 $18.85 3,243
2018-04-26 $20.34 $20.34 $20.17 $20.25 $18.81 748
2018-04-25 $19.92 $20.09 $19.92 $20.09 $18.66 1,435
2018-04-24 $20.23 $20.23 $20.05 $20.10 $18.67 4,275
2018-04-23 $20.26 $20.26 $20.17 $20.22 $18.78 700
2018-04-20 $20.22 $20.28 $20.14 $20.23 $18.79 9,332
2018-04-19 $20.22 $20.24 $20.21 $20.24 $18.80 800
2018-04-18 $20.25 $20.32 $20.25 $20.29 $18.85 416
2018-04-17 $20.22 $20.22 $20.08 $20.08 $18.65 855
2018-04-16 $20.06 $20.08 $20.06 $20.07 $18.64 1,180
2018-04-13 $20.07 $20.07 $20.07 $20.07 $18.64 114
2018-04-12 $20.01 $20.12 $20.01 $20.07 $18.64 16,517
2018-04-11 $19.90 $19.90 $19.90 $19.90 $18.49 16,115
2018-04-10 $19.73 $19.73 $19.73 $19.73 $18.33 7
2018-04-09 $19.90 $19.90 $19.73 $19.73 $18.33 1,850
2018-04-06 $19.72 $19.76 $19.72 $19.74 $18.34 1,055
2018-04-05 $19.82 $19.82 $19.81 $19.81 $18.40 904
2018-04-04 $19.38 $19.42 $19.38 $19.42 $18.04 306
2018-04-03 $19.64 $19.64 $19.64 $19.64 $18.25 0
2018-04-02 $19.64 $19.64 $19.64 $19.64 $18.25 33
2018-03-29 $19.64 $19.64 $19.64 $19.64 $18.25 382
2018-03-28 $19.25 $19.47 $19.25 $19.44 $18.06 2,451
2018-03-27 $19.33 $19.33 $19.33 $19.33 $17.96 115
2018-03-26 $19.34 $19.38 $19.16 $19.38 $18.00 1,045
2018-03-23 $19.41 $19.41 $19.41 $19.41 $18.03 97
2018-03-22 $19.45 $19.45 $19.35 $19.41 $18.03 476
2018-03-21 $19.74 $19.74 $19.64 $19.64 $18.17 1,360
2018-03-20 $19.77 $19.81 $19.69 $19.81 $18.33 42,009
2018-03-19 $19.74 $19.75 $19.74 $19.75 $18.27 884
2018-03-16 $19.95 $19.98 $19.95 $19.98 $18.48 950
2018-03-15 $19.89 $19.96 $19.89 $19.96 $18.46 2,317
2018-03-14 $19.84 $19.84 $19.84 $19.84 $18.35 1
2018-03-13 $20.03 $20.03 $19.77 $19.84 $18.35 2,803
2018-03-12 $20.02 $20.02 $20.02 $20.02 $18.52 35
2018-03-09 $20.02 $20.02 $20.02 $20.02 $18.52 700
2018-03-08 $19.93 $19.94 $19.91 $19.91 $18.42 361
2018-03-07 $19.75 $19.83 $19.75 $19.83 $18.34 31,629
2018-03-06 $19.53 $19.53 $19.53 $19.53 $18.07 0
2018-03-05 $19.53 $19.53 $19.53 $19.53 $18.07 1
2018-03-02 $19.39 $19.53 $19.36 $19.53 $18.07 1,784
2018-03-01 $19.69 $19.69 $19.65 $19.65 $18.18 419
2018-02-28 $19.95 $19.95 $19.88 $19.88 $18.39 368
2018-02-27 $20.10 $20.10 $20.07 $20.08 $18.58 10,705
2018-02-26 $20.25 $20.26 $20.25 $20.26 $18.74 616
2018-02-23 $19.88 $20.07 $19.88 $20.07 $18.57 709
2018-02-22 $19.79 $20.09 $19.79 $19.98 $18.48 1,905
2018-02-21 $20.07 $20.11 $19.98 $20.01 $18.51 1,494
2018-02-20 $20.01 $20.04 $19.96 $19.96 $18.46 534
2018-02-16 $20.08 $20.18 $20.07 $20.18 $18.67 22,778
2018-02-15 $20.01 $20.05 $19.96 $20.05 $18.55 4,646
2018-02-14 $19.82 $20.02 $19.80 $20.02 $18.52 2,608
2018-02-13 $19.70 $19.71 $19.65 $19.70 $18.22 7,052
2018-02-12 $19.72 $19.76 $19.71 $19.76 $18.28 1,188
2018-02-09 $19.39 $19.55 $19.39 $19.55 $18.09 668
2018-02-08 $19.75 $19.76 $19.50 $19.50 $18.04 4,765
2018-02-07 $20.07 $20.07 $19.96 $19.96 $18.46 5,295
2018-02-06 $19.82 $19.93 $19.77 $19.80 $18.32 2,540
2018-02-05 $20.16 $20.36 $19.50 $19.78 $18.30 5,440
2018-02-02 $20.62 $20.63 $20.42 $20.42 $18.89 5,608
2018-02-01 $21.02 $21.02 $20.90 $20.90 $19.33 2,192
2018-01-31 $21.04 $21.04 $20.97 $20.97 $19.40 1,021
2018-01-30 $21.05 $21.05 $21.05 $21.05 $19.47 558
2018-01-29 $21.29 $21.29 $21.29 $21.29 $19.70 592
2018-01-26 $21.18 $21.18 $21.18 $21.18 $19.59 86
2018-01-25 $21.17 $21.24 $21.17 $21.18 $19.59 1,288
2018-01-24 $21.45 $21.45 $21.19 $21.20 $19.61 1,866
2018-01-23 $21.38 $21.38 $21.20 $21.26 $19.67 2,047
2018-01-22 $21.14 $21.27 $21.14 $21.27 $19.68 1,484
2018-01-19 $21.11 $21.11 $21.11 $21.11 $19.53 830
2018-01-18 $20.98 $21.03 $20.98 $21.01 $19.44 144,941
2018-01-17 $20.93 $21.07 $20.92 $21.00 $19.43 5,705
2018-01-16 $20.98 $21.05 $20.97 $21.01 $19.44 7,235
2018-01-12 $20.89 $20.90 $20.89 $20.90 $19.33 383
2018-01-11 $20.92 $20.92 $20.84 $20.87 $19.31 4,523
2018-01-10 $20.72 $20.82 $20.72 $20.73 $19.18 4,413
2018-01-09 $20.76 $20.86 $20.75 $20.85 $19.29 4,383
2018-01-08 $20.75 $20.82 $20.75 $20.82 $19.26 2,499
2018-01-05 $20.81 $20.82 $20.81 $20.82 $19.26 756
2018-01-04 $20.56 $20.68 $20.56 $20.58 $19.04 8,200
2018-01-03 $20.43 $20.48 $20.21 $20.21 $18.70 21,648
2018-01-02 $20.13 $20.35 $20.13 $20.35 $18.83 2,601
2017-12-29 $20.31 $20.35 $20.31 $20.34 $18.82 979
2017-12-28 $20.33 $20.34 $20.32 $20.32 $18.80 3,455
2017-12-27 $20.43 $20.43 $20.40 $20.40 $18.80 1,055
2017-12-26 $20.38 $20.42 $20.36 $20.42 $18.82 1,444
2017-12-22 $20.44 $20.44 $20.31 $20.36 $18.76 2,952
2017-12-21 $20.29 $20.36 $20.29 $20.35 $18.75 3,479
2017-12-20 $20.45 $20.45 $20.14 $20.24 $18.65 50,759
2017-12-19 $20.30 $20.30 $20.29 $20.30 $18.71 3,258
2017-12-18 $20.29 $20.31 $20.28 $20.31 $18.72 5,581
2017-12-15 $20.05 $20.08 $19.99 $20.04 $18.47 1,694
2017-12-14 $20.18 $20.18 $20.10 $20.10 $18.52 62,389
2017-12-13 $20.19 $20.21 $20.10 $20.10 $18.52 2,783
2017-12-12 $20.17 $20.19 $20.17 $20.19 $18.61 664
2017-12-11 $20.16 $20.19 $20.10 $20.19 $18.61 4,560
2017-12-08 $20.08 $20.12 $20.08 $20.08 $18.51 2,155
2017-12-07 $20.02 $20.02 $19.96 $19.96 $18.39 1,917
2017-12-06 $19.98 $19.98 $19.96 $19.96 $18.39 399
2017-12-05 $19.99 $19.99 $19.97 $19.99 $18.42 1,230
2017-12-04 $20.09 $20.09 $19.99 $19.99 $18.42 1,787
2017-12-01 $20.01 $20.01 $20.01 $20.01 $18.44 147
2017-11-30 $20.14 $20.14 $20.04 $20.13 $18.55 2,564
2017-11-29 $20.14 $20.14 $20.07 $20.10 $18.52 1,453
2017-11-28 $20.08 $20.18 $20.06 $20.18 $18.60 2,547
2017-11-27 $20.21 $20.21 $20.07 $20.08 $18.51 1,308
2017-11-24 $20.03 $20.03 $20.03 $20.03 $18.46 1
2017-11-22 $19.94 $20.03 $19.94 $20.03 $18.46 2,568
2017-11-21 $20.14 $20.14 $19.96 $20.02 $18.45 18,646
2017-11-20 $20.04 $20.05 $19.88 $19.89 $18.33 2,413
2017-11-17 $19.78 $19.80 $19.78 $19.80 $18.25 2,237
2017-11-16 $19.86 $19.89 $19.86 $19.88 $18.32 1,621
2017-11-15 $19.64 $19.93 $19.64 $19.93 $18.37 3,976
2017-11-14 $19.69 $19.93 $19.69 $19.87 $18.31 16,942
2017-11-13 $19.80 $19.90 $19.80 $19.89 $18.33 13,568
2017-11-10 $19.90 $19.90 $19.90 $19.90 $18.34 267
2017-11-09 $19.98 $20.01 $19.89 $20.01 $18.45 8,911
2017-11-08 $20.13 $20.20 $20.13 $20.20 $18.61 3,151
2017-11-07 $20.21 $20.22 $20.09 $20.10 $18.52 16,599
2017-11-06 $20.37 $20.37 $20.23 $20.28 $18.69 3,216
2017-11-03 $20.21 $20.31 $20.21 $20.23 $18.64 6,443
2017-11-02 $20.23 $20.25 $20.22 $20.25 $18.66 1,967
2017-11-01 $20.21 $20.21 $20.19 $20.21 $18.62 6,532
2017-10-31 $20.08 $20.21 $20.08 $20.21 $18.63 3,784
2017-10-30 $19.99 $20.16 $19.99 $20.16 $18.58 11,791
2017-10-27 $19.80 $20.08 $19.80 $20.05 $18.48 7,326
2017-10-26 $20.00 $20.13 $20.00 $20.10 $18.52 18,651
2017-10-25 $20.01 $20.03 $19.86 $20.03 $18.46 4,595
2017-10-24 $20.01 $20.10 $20.01 $20.08 $18.51 5,751
2017-10-23 $20.04 $20.06 $19.98 $20.00 $18.43 2,678
2017-10-20 $20.10 $20.12 $20.09 $20.12 $18.54 2,258
2017-10-19 $20.12 $20.12 $20.12 $20.12 $18.54 0
2017-10-18 $20.12 $20.12 $20.12 $20.12 $18.54 306
2017-10-17 $20.08 $20.09 $20.08 $20.09 $18.51 1,356
2017-10-16 $20.14 $20.14 $20.12 $20.13 $18.55 910
2017-10-13 $20.15 $20.25 $20.15 $20.15 $18.57 1,062
2017-10-12 $20.13 $20.13 $20.13 $20.13 $18.55 171
2017-10-11 $20.09 $20.09 $20.09 $20.09 $18.51 282
2017-10-10 $20.11 $20.13 $20.09 $20.13 $18.55 257,558
2017-10-09 $19.98 $20.04 $19.95 $19.97 $18.40 1,868
2017-10-06 $20.02 $20.02 $20.00 $20.00 $18.43 1,966
2017-10-05 $20.07 $20.11 $19.96 $19.96 $18.40 30,548
2017-10-04 $20.04 $20.04 $20.03 $20.03 $18.46 1,310
2017-10-03 $20.03 $20.09 $20.00 $20.09 $18.52 3,650
2017-10-02 $19.92 $19.92 $19.90 $19.90 $18.34 1,938
2017-09-29 $19.85 $19.97 $19.84 $19.93 $18.37 23,913
2017-09-28 $19.81 $19.87 $19.81 $19.82 $18.27 8,969
2017-09-27 $19.71 $19.77 $19.71 $19.77 $18.22 2,608
2017-09-26 $19.64 $19.71 $19.57 $19.71 $18.17 3,078
2017-09-25 $19.75 $19.75 $19.70 $19.75 $18.20 1,109
2017-09-22 $19.83 $19.83 $19.83 $19.83 $18.28 7,123
2017-09-21 $19.91 $19.91 $19.76 $19.76 $18.14 7,127
2017-09-20 $19.91 $19.91 $19.91 $19.91 $18.28 472
2017-09-19 $19.86 $19.90 $19.82 $19.90 $18.27 5,175
2017-09-18 $19.80 $19.81 $19.75 $19.78 $18.16 1,677
2017-09-15 $19.73 $19.74 $19.71 $19.71 $18.10 575
2017-09-14 $19.79 $19.79 $19.74 $19.75 $18.13 119,534
2017-09-13 $19.86 $19.86 $19.73 $19.79 $18.17 3,834
2017-09-12 $19.85 $19.85 $19.81 $19.81 $18.19 2,851
2017-09-11 $19.78 $19.78 $19.76 $19.77 $18.15 1,110
2017-09-08 $19.53 $19.56 $19.53 $19.54 $17.94 5,314
2017-09-07 $19.63 $19.63 $19.57 $19.62 $18.01 1,125
2017-09-06 $19.36 $19.36 $19.36 $19.36 $17.78 3
2017-09-05 $19.46 $19.46 $19.35 $19.36 $17.78 957
2017-09-01 $19.53 $19.53 $19.53 $19.53 $17.93 442
2017-08-31 $19.31 $19.31 $19.31 $19.31 $17.73 109
2017-08-30 $19.31 $19.31 $19.31 $19.31 $17.73 25
2017-08-29 $19.32 $19.32 $19.31 $19.31 $17.73 516
2017-08-28 $19.40 $19.40 $19.37 $19.39 $17.80 1,882
2017-08-25 $19.42 $19.42 $19.42 $19.42 $17.83 214
2017-08-24 $19.41 $19.42 $19.41 $19.42 $17.83 1,060
2017-08-23 $19.38 $19.38 $19.36 $19.36 $17.78 701
2017-08-22 $19.44 $19.46 $19.44 $19.46 $17.87 1,884
2017-08-21 $19.27 $19.27 $19.27 $19.27 $17.69 704
2017-08-18 $19.28 $19.28 $19.28 $19.28 $17.70 447
2017-08-17 $19.45 $19.47 $19.18 $19.18 $17.61 7,889
2017-08-16 $19.54 $19.58 $19.51 $19.52 $17.92 4,169
2017-08-15 $19.40 $19.45 $19.40 $19.45 $17.86 879
2017-08-14 $19.48 $19.48 $19.43 $19.43 $17.84 1,129
2017-08-11 $19.25 $19.28 $19.25 $19.25 $17.67 500
2017-08-10 $19.58 $19.58 $19.58 $19.58 $17.98 0
2017-08-09 $19.56 $19.58 $19.56 $19.58 $17.98 584,914
2017-08-08 $19.62 $19.70 $19.52 $19.52 $17.92 5,141
2017-08-07 $19.69 $19.69 $19.55 $19.64 $18.03 44,649
2017-08-04 $19.69 $19.69 $19.64 $19.65 $18.04 1,583
2017-08-03 $19.59 $19.62 $19.54 $19.54 $17.94 5,517
2017-08-02 $19.50 $19.72 $19.48 $19.51 $17.91 8,178
2017-08-01 $19.54 $19.58 $19.49 $19.49 $17.90 4,653
2017-07-31 $19.45 $19.45 $19.44 $19.45 $17.86 766
2017-07-28 $19.45 $19.47 $19.36 $19.38 $17.79 10,451
2017-07-27 $19.54 $19.55 $19.49 $19.49 $17.90 4,982
2017-07-26 $19.51 $19.55 $19.51 $19.55 $17.95 1,579
2017-07-25 $19.45 $19.45 $19.42 $19.42 $17.83 4,115
2017-07-24 $19.36 $19.40 $19.36 $19.40 $17.81 6,014
2017-07-21 $19.40 $19.46 $19.38 $19.43 $17.84 3,101
2017-07-20 $19.59 $19.62 $19.59 $19.60 $18.00 2,592
2017-07-19 $19.47 $19.55 $19.47 $19.51 $17.91 1,740
2017-07-18 $19.42 $19.44 $19.42 $19.44 $17.85 705
2017-07-17 $19.53 $19.53 $19.50 $19.50 $17.90 1,181
2017-07-14 $19.49 $19.49 $19.48 $19.48 $17.89 212
2017-07-13 $19.45 $19.50 $19.45 $19.50 $17.90 224,992
2017-07-12 $19.46 $19.46 $19.46 $19.46 $17.86 148
2017-07-11 $19.22 $19.22 $19.22 $19.22 $17.65 5
2017-07-10 $19.23 $19.26 $19.21 $19.22 $17.65 6,568
2017-07-07 $19.13 $19.21 $19.05 $19.18 $17.61 5,678
2017-07-06 $19.26 $19.26 $19.07 $19.13 $17.56 6,617
2017-07-05 $19.19 $19.26 $19.19 $19.23 $17.66 10,343
2017-07-03 $19.22 $19.22 $19.22 $19.22 $17.65 3,131
2017-06-30 $19.25 $19.25 $19.10 $19.17 $17.60 6,634
2017-06-29 $19.31 $19.31 $19.10 $19.17 $17.60 41,250
2017-06-28 $19.37 $19.44 $19.36 $19.41 $17.82 3,377
2017-06-27 $19.35 $19.35 $19.31 $19.31 $17.73 2,984
2017-06-26 $19.41 $19.48 $19.39 $19.40 $17.81 14,434
2017-06-23 $19.26 $19.35 $19.24 $19.32 $17.74 22,089
2017-06-22 $19.32 $19.32 $19.29 $19.29 $17.71 295
2017-06-21 $19.28 $19.32 $19.28 $19.28 $17.70 4,709
2017-06-20 $19.69 $19.69 $19.53 $19.54 $17.74 580,265
2017-06-19 $19.73 $19.75 $19.66 $19.75 $17.93 30,242
2017-06-16 $19.54 $19.59 $19.52 $19.57 $17.77 1,723
2017-06-15 $19.33 $19.42 $19.33 $19.39 $17.60 10,084
2017-06-14 $19.59 $19.59 $19.55 $19.59 $17.78 12,217
2017-06-13 $19.57 $19.64 $19.56 $19.64 $17.83 55,742
2017-06-12 $19.50 $19.50 $19.38 $19.49 $17.69 12,156
2017-06-09 $19.63 $19.63 $19.49 $19.60 $17.79 7,865
2017-06-08 $19.54 $19.64 $19.53 $19.64 $17.83 2,297
2017-06-07 $19.70 $19.70 $19.56 $19.56 $17.76 3,302
2017-06-06 $19.63 $19.66 $19.63 $19.66 $17.85 1,673
2017-06-05 $19.74 $19.76 $19.66 $19.66 $17.85 6,344
2017-06-02 $19.86 $19.86 $19.82 $19.85 $18.02 5,252
2017-06-01 $19.72 $19.75 $19.67 $19.70 $17.88 3,487
2017-05-31 $19.70 $19.70 $19.56 $19.56 $17.75 2,651
2017-05-30 $19.61 $19.62 $19.54 $19.55 $17.75 28,857
2017-05-26 $19.60 $19.64 $19.55 $19.55 $17.75 3,636
2017-05-25 $19.77 $19.77 $19.65 $19.68 $17.86 10,862
2017-05-24 $19.56 $19.69 $19.56 $19.63 $17.82 6,647
2017-05-23 $19.75 $19.75 $19.66 $19.66 $17.85 11,504
2017-05-22 $19.66 $19.68 $19.64 $19.67 $17.86 4,700
2017-05-19 $19.57 $19.63 $19.57 $19.61 $17.80 1,903,891
2017-05-18 $19.19 $19.47 $19.19 $19.43 $17.63 10,300
2017-05-17 $19.55 $19.55 $19.33 $19.33 $17.55 6,603
2017-05-16 $19.65 $19.65 $19.61 $19.61 $17.80 3,590
2017-05-15 $19.61 $19.61 $19.50 $19.50 $17.70 2,788
2017-05-12 $19.38 $19.50 $19.38 $19.41 $17.62 17,275
2017-05-11 $19.46 $19.46 $19.31 $19.31 $17.53 8,233
2017-05-10 $19.41 $19.45 $19.41 $19.44 $17.65 9,679
2017-05-09 $19.39 $19.49 $19.32 $19.32 $17.54 22,865
2017-05-08 $19.40 $19.40 $19.34 $19.35 $17.56 2,577
2017-05-05 $19.34 $19.52 $19.34 $19.44 $17.65 24,167
2017-05-04 $19.19 $19.26 $19.18 $19.20 $17.43 6,834
2017-05-03 $19.09 $19.09 $19.02 $19.02 $17.26 4,641
2017-05-02 $18.94 $18.94 $18.94 $18.94 $17.19 10
2017-05-01 $18.94 $18.94 $18.94 $18.94 $17.19 454
2017-04-28 $18.94 $18.94 $18.94 $18.94 $17.19 114
2017-04-27 $18.87 $18.87 $18.87 $18.87 $17.13 478
2017-04-26 $18.98 $18.98 $18.95 $18.95 $17.20 3,739
2017-04-25 $18.96 $18.99 $18.95 $18.99 $17.24 4,082
2017-04-24 $18.98 $19.02 $18.90 $19.02 $17.26 1,445
2017-04-21 $18.28 $18.28 $18.28 $18.28 $16.59 101
2017-04-20 $18.32 $18.32 $18.32 $18.32 $16.62 209
2017-04-19 $18.22 $18.23 $18.14 $18.14 $16.47 9,739
2017-04-18 $18.16 $18.18 $18.16 $18.18 $16.50 404
2017-04-17 $18.29 $18.29 $18.29 $18.29 $16.60 1
2017-04-13 $18.31 $18.31 $18.29 $18.29 $16.60 511
2017-04-12 $18.41 $18.41 $18.41 $18.41 $16.71 25
2017-04-11 $18.41 $18.43 $18.38 $18.41 $16.71 16,393
2017-04-10 $18.36 $18.36 $18.36 $18.36 $16.67 0
2017-04-07 $18.26 $18.36 $18.26 $18.36 $16.67 864
2017-04-06 $18.34 $18.34 $18.34 $18.34 $16.65 45,562
2017-04-05 $18.29 $18.29 $18.29 $18.29 $16.60 2,627
2017-04-04 $18.31 $18.37 $18.31 $18.37 $16.67 1,739
2017-04-03 $18.27 $18.27 $18.27 $18.27 $16.58 634
2017-03-31 $18.34 $18.36 $18.32 $18.32 $16.63 3,030
2017-03-30 $18.34 $18.34 $18.34 $18.34 $16.65 501
2017-03-29 $18.34 $18.38 $18.25 $18.25 $16.57 9,152
2017-03-28 $18.26 $18.39 $18.26 $18.39 $16.69 7,972
2017-03-27 $18.20 $18.21 $18.18 $18.19 $16.51 12,929
2017-03-24 $18.22 $18.22 $18.22 $18.22 $16.54 12,661
2017-03-23 $18.22 $18.22 $18.22 $18.22 $16.54 221
2017-03-22 $18.17 $18.17 $18.17 $18.17 $16.44 108
2017-03-21 $18.17 $18.17 $18.17 $18.17 $16.44 956
2017-03-20 $18.28 $18.28 $18.28 $18.28 $16.54 528
2017-03-17 $18.34 $18.34 $18.28 $18.28 $16.54 5,235
2017-03-16 $18.32 $18.33 $18.29 $18.33 $16.58 1,515
2017-03-15 $18.06 $18.06 $18.06 $18.06 $16.33 0
2017-03-14 $18.00 $18.06 $18.00 $18.06 $16.33 6,900
2017-03-13 $18.13 $18.16 $18.08 $18.09 $16.37 10,499
2017-03-10 $18.08 $18.10 $18.08 $18.10 $16.38 2,710,490
2017-03-09 $17.94 $17.94 $17.94 $17.94 $16.23 220
2017-03-08 $17.89 $17.89 $17.87 $17.88 $16.18 1,387
2017-03-07 $17.88 $17.92 $17.88 $17.92 $16.21 300
2017-03-06 $17.96 $17.97 $17.95 $17.97 $16.26 1,140
2017-03-03 $18.01 $18.02 $18.01 $18.02 $16.30 1,147
2017-03-02 $17.96 $17.96 $17.96 $17.96 $16.25 748
2017-03-01 $18.02 $18.02 $18.02 $18.02 $16.30 175
2017-02-28 $17.76 $17.76 $17.70 $17.70 $16.01 889
2017-02-27 $17.73 $17.76 $17.73 $17.76 $16.07 4,056
2017-02-24 $17.70 $17.70 $17.60 $17.67 $15.99 8,113
2017-02-23 $17.83 $17.83 $17.83 $17.83 $16.13 610
2017-02-22 $17.77 $17.82 $17.74 $17.75 $16.06 2,274
2017-02-21 $17.75 $17.75 $17.75 $17.75 $16.06 41
2017-02-17 $17.75 $17.75 $17.75 $17.75 $16.06 1,770
2017-02-16 $17.72 $17.83 $17.72 $17.83 $16.13 2,545
2017-02-15 $17.70 $17.70 $17.70 $17.70 $16.01 0
2017-02-14 $17.70 $17.70 $17.70 $17.70 $16.01 136
2017-02-13 $17.55 $17.55 $17.55 $17.55 $15.88 9
2017-02-10 $17.55 $17.55 $17.55 $17.55 $15.88 3
2017-02-09 $17.59 $17.59 $17.55 $17.55 $15.88 4,824
2017-02-08 $17.42 $17.54 $17.37 $17.37 $15.72 10,779
2017-02-07 $17.39 $17.39 $17.39 $17.39 $15.73 79
2017-02-06 $17.49 $17.49 $17.36 $17.39 $15.73 2,502
2017-02-03 $17.58 $17.65 $17.58 $17.64 $15.96 3,441
2017-02-02 $17.54 $17.54 $17.54 $17.54 $15.87 1,101
2017-02-01 $17.55 $17.56 $17.52 $17.52 $15.85 2,800
2017-01-31 $17.64 $17.64 $17.64 $17.64 $15.96 0
2017-01-30 $17.64 $17.64 $17.64 $17.64 $15.96 0
2017-01-27 $17.54 $17.64 $17.54 $17.64 $15.96 1,285
2017-01-26 $17.65 $17.66 $17.58 $17.63 $15.95 3,466
2017-01-25 $17.65 $17.65 $17.65 $17.65 $15.97 460
2017-01-24 $17.41 $17.41 $17.41 $17.41 $15.75 0
2017-01-23 $17.41 $17.41 $17.41 $17.41 $15.75 35
2017-01-20 $17.41 $17.41 $17.41 $17.41 $15.75 0
2017-01-19 $17.41 $17.41 $17.41 $17.41 $15.75 0
2017-01-18 $17.41 $17.41 $17.41 $17.41 $15.75 300
2017-01-17 $17.44 $17.44 $17.41 $17.42 $15.76 1,216
2017-01-13 $17.43 $17.43 $17.43 $17.43 $15.77 0
2017-01-12 $17.43 $17.43 $17.43 $17.43 $15.77 1
2017-01-11 $17.43 $17.43 $17.43 $17.43 $15.77 1
2017-01-10 $17.43 $17.43 $17.43 $17.43 $15.77 0
2017-01-09 $17.30 $17.43 $17.30 $17.43 $15.77 4,368
2017-01-06 $17.44 $17.45 $17.43 $17.44 $15.78 17,969
2017-01-05 $17.27 $17.27 $17.27 $17.27 $15.63 22
2017-01-04 $17.27 $17.27 $17.27 $17.27 $15.63 0
2017-01-03 $17.27 $17.27 $17.27 $17.27 $15.63 1,038
2016-12-30 $17.22 $17.22 $17.22 $17.22 $15.58 1,500
2016-12-29 $17.19 $17.19 $17.19 $17.19 $15.55 1
2016-12-28 $18.22 $18.22 $18.22 $18.22 $16.48 0
2016-12-27 $18.23 $18.33 $18.22 $18.22 $15.82 2,000
2016-12-23 $18.07 $18.07 $18.07 $18.07 $15.69 0
2016-12-22 $18.03 $18.07 $18.03 $18.07 $15.69 952
2016-12-21 $18.06 $18.06 $18.06 $18.06 $15.68 1,000
2016-12-20 $18.03 $18.06 $18.02 $18.06 $15.68 683
2016-12-19 $18.10 $18.10 $18.06 $18.06 $15.69 4,300
2016-12-16 $18.00 $18.03 $18.00 $18.03 $15.65 400
2016-12-15 $18.08 $18.08 $18.08 $18.08 $15.70 2
2016-12-14 $18.08 $18.08 $18.08 $18.08 $15.70 42
2016-12-13 $18.07 $18.20 $18.07 $18.08 $15.70 4,190
2016-12-12 $17.95 $17.95 $17.95 $17.95 $15.59 12
2016-12-09 $17.96 $17.98 $17.95 $17.95 $15.59 3,509
2016-12-08 $17.78 $17.78 $17.78 $17.78 $15.44 1,391
2016-12-07 $17.61 $17.61 $17.61 $17.61 $15.29 1
2016-12-06 $17.61 $17.61 $17.61 $17.61 $15.29 700
2016-12-05 $17.16 $17.16 $17.16 $17.16 $14.90 0
2016-12-02 $17.18 $17.18 $17.16 $17.16 $14.90 721
2016-12-01 $17.18 $17.18 $17.18 $17.18 $14.92 200
2016-11-30 $17.25 $17.25 $17.25 $17.25 $14.98 0
2016-11-29 $17.25 $17.25 $17.25 $17.25 $14.98 1,191
2016-11-28 $17.30 $17.30 $17.30 $17.30 $15.02 0
2016-11-25 $17.30 $17.30 $17.30 $17.30 $15.02 0
2016-11-23 $17.30 $17.30 $17.30 $17.30 $15.02 4
2016-11-22 $17.30 $17.30 $17.30 $17.30 $15.02 1
2016-11-21 $17.18 $17.30 $17.18 $17.30 $15.02 13,717
2016-11-18 $17.35 $17.35 $17.35 $17.35 $15.07 56
2016-11-17 $17.35 $17.35 $17.35 $17.35 $15.07 0
2016-11-16 $17.35 $17.35 $17.35 $17.35 $15.07 1
2016-11-15 $17.35 $17.35 $17.35 $17.35 $15.07 1
2016-11-14 $17.35 $17.35 $17.35 $17.35 $15.07 0
2016-11-11 $17.35 $17.35 $17.35 $17.35 $15.07 0
2016-11-10 $17.35 $17.35 $17.35 $17.35 $15.07 0
2016-11-09 $17.35 $17.35 $17.35 $17.35 $15.07 0
2016-11-08 $17.35 $17.35 $17.35 $17.35 $15.07 0
2016-11-07 $17.35 $17.35 $17.35 $17.35 $15.07 500
2016-11-04 $17.33 $17.33 $17.33 $17.33 $15.05 0
2016-11-03 $17.33 $17.33 $17.33 $17.33 $15.05 400
2016-11-02 $17.32 $17.32 $17.32 $17.32 $15.04 100
2016-11-01 $17.65 $17.65 $17.65 $17.65 $15.33 0
2016-10-31 $17.65 $17.65 $17.65 $17.65 $15.33 0
2016-10-28 $17.65 $17.65 $17.65 $17.65 $15.33 1,080
2016-10-27 $17.72 $17.72 $17.72 $17.72 $15.39 0
2016-10-26 $17.72 $17.72 $17.72 $17.72 $15.39 0
2016-10-25 $17.72 $17.72 $17.72 $17.72 $15.39 100
2016-10-24 $17.79 $17.79 $17.79 $17.79 $15.45 243
2016-10-21 $17.78 $17.78 $17.78 $17.78 $15.44 17,850
2016-10-20 $17.76 $17.79 $17.75 $17.79 $15.45 10,947
2016-10-19 $17.72 $17.83 $17.72 $17.83 $15.48 13,610
2016-10-18 $17.72 $17.72 $17.72 $17.72 $15.39 201
2016-10-17 $17.64 $17.64 $17.64 $17.64 $15.32 0
2016-10-14 $17.64 $17.64 $17.64 $17.64 $15.32 501
2016-10-13 $17.70 $17.70 $17.70 $17.70 $15.37 69
2016-10-12 $17.70 $17.70 $17.70 $17.70 $15.37 0
2016-10-11 $17.70 $17.70 $17.70 $17.70 $15.37 185
2016-10-10 $17.80 $17.80 $17.80 $17.80 $15.46 0
2016-10-07 $17.80 $17.80 $17.80 $17.80 $15.46 0
2016-10-06 $17.80 $17.80 $17.80 $17.80 $15.46 1
2016-10-05 $17.80 $17.80 $17.80 $17.80 $15.46 84
2016-10-04 $17.80 $17.80 $17.80 $17.80 $15.46 0
2016-10-03 $17.80 $17.80 $17.80 $17.80 $15.46 400
2016-09-30 $17.66 $17.85 $17.66 $17.85 $15.50 4,801
2016-09-29 $17.75 $17.75 $17.75 $17.75 $15.42 2
2016-09-28 $17.75 $17.75 $17.75 $17.75 $15.42 300
2016-09-27 $17.65 $17.65 $17.65 $17.65 $15.33 146
2016-09-26 $17.75 $17.75 $17.75 $17.75 $15.41 0
2016-09-23 $17.75 $17.75 $17.75 $17.75 $15.41 0
2016-09-22 $17.75 $17.75 $17.75 $17.75 $15.41 0
2016-09-21 $17.75 $17.75 $17.75 $17.75 $15.33 49
2016-09-20 $17.77 $17.78 $17.71 $17.75 $15.33 9,220
2016-09-19 $17.66 $17.66 $17.66 $17.66 $15.26 0
2016-09-16 $17.66 $17.66 $17.66 $17.66 $15.26 0
2016-09-15 $17.66 $17.66 $17.66 $17.66 $15.26 0
2016-09-14 $17.66 $17.66 $17.66 $17.66 $15.26 1
2016-09-13 $17.66 $17.66 $17.66 $17.66 $15.26 7,000
2016-09-12 $17.81 $17.82 $17.81 $17.82 $15.39 750
2016-09-09 $17.90 $17.93 $17.89 $17.89 $15.46 6,807
2016-09-08 $18.23 $18.23 $18.20 $18.23 $15.75 1,216
2016-09-07 $18.20 $18.24 $18.20 $18.24 $15.76 788
2016-09-06 $17.92 $17.92 $17.92 $17.92 $15.48 0
2016-09-02 $17.92 $17.92 $17.92 $17.92 $15.48 1
2016-09-01 $17.92 $17.92 $17.92 $17.92 $15.48 505
2016-08-31 $17.88 $17.88 $17.88 $17.88 $15.45 52
2016-08-30 $17.88 $17.88 $17.88 $17.88 $15.45 188
2016-08-29 $17.85 $17.85 $17.85 $17.85 $15.42 0
2016-08-26 $17.85 $17.85 $17.85 $17.85 $15.42 1
2016-08-25 $17.89 $17.89 $17.85 $17.85 $15.42 3,604
2016-08-24 $18.01 $18.01 $18.01 $18.01 $15.56 0
2016-08-23 $18.01 $18.24 $18.01 $18.01 $15.56 28,490
2016-08-22 $17.75 $17.86 $17.75 $17.86 $15.43 910
2016-08-19 $17.76 $17.87 $17.76 $17.86 $15.43 1,100
2016-08-18 $17.96 $17.98 $17.88 $17.98 $15.53 7,782
2016-08-17 $17.88 $18.05 $17.73 $18.05 $15.59 45,241
2016-08-16 $17.91 $17.91 $17.91 $17.91 $15.47 0
2016-08-15 $17.91 $17.91 $17.91 $17.91 $15.47 0
2016-08-12 $17.91 $17.91 $17.91 $17.91 $15.47 0
2016-08-11 $17.78 $17.92 $17.78 $17.91 $15.47 1,575
2016-08-10 $17.74 $17.74 $17.74 $17.74 $15.33 2,001
2016-08-09 $17.76 $17.76 $17.71 $17.74 $15.33 6,654
2016-08-08 $17.53 $17.53 $17.53 $17.53 $15.14 0
2016-08-05 $17.53 $17.54 $17.53 $17.53 $15.14 1,001
2016-08-04 $17.44 $17.44 $17.37 $17.37 $15.01 855
2016-08-03 $17.40 $17.40 $17.40 $17.40 $15.03 4
2016-08-02 $17.39 $17.40 $17.39 $17.40 $15.03 1,022
2016-08-01 $17.50 $17.50 $17.50 $17.50 $15.12 561
2016-07-29 $17.50 $17.50 $17.50 $17.50 $15.12 0
2016-07-28 $17.49 $17.52 $17.47 $17.50 $15.12 657
2016-07-27 $17.56 $17.56 $17.56 $17.56 $15.17 200
2016-07-26 $17.54 $17.54 $17.45 $17.46 $15.08 807
2016-07-25 $17.35 $17.42 $17.35 $17.42 $15.05 2,465
2016-07-22 $17.40 $17.44 $17.39 $17.44 $15.07 960
2016-07-21 $17.26 $17.26 $17.26 $17.26 $14.91 0
2016-07-20 $17.26 $17.26 $17.26 $17.26 $14.91 0
2016-07-19 $17.26 $17.26 $17.26 $17.26 $14.91 101
2016-07-18 $17.36 $17.36 $17.36 $17.36 $15.00 50
2016-07-15 $17.36 $17.36 $17.36 $17.36 $15.00 400
2016-07-14 $17.24 $17.24 $17.24 $17.24 $14.89 0
2016-07-13 $17.24 $17.24 $17.24 $17.24 $14.89 0
2016-07-12 $17.19 $17.31 $17.19 $17.24 $14.89 2,431
2016-07-11 $16.95 $17.10 $16.94 $17.10 $14.77 1,701
2016-07-08 $16.67 $16.88 $16.67 $16.88 $14.58 13,154
2016-07-07 $16.66 $16.66 $16.66 $16.66 $14.39 0
2016-07-06 $16.48 $16.66 $16.48 $16.66 $14.39 47,752
2016-07-05 $16.81 $16.81 $16.68 $16.70 $14.43 2,500
2016-07-01 $17.09 $17.15 $17.07 $17.15 $14.82 1,304
2016-06-30 $16.68 $17.08 $16.68 $17.08 $14.76 55,576
2016-06-29 $16.54 $16.75 $16.54 $16.64 $14.37 534,188
2016-06-28 $16.30 $16.39 $16.28 $16.39 $14.16 1,324,978
2016-06-27 $15.91 $16.04 $15.76 $16.01 $13.83 1,366,046
2016-06-24 $16.70 $16.86 $16.29 $16.53 $14.28 1,210,780
2016-06-23 $17.52 $17.52 $17.52 $17.52 $15.14 0
2016-06-22 $17.57 $17.57 $17.52 $17.52 $15.14 1,739,479
2016-06-21 $16.78 $16.78 $16.78 $16.78 $14.32 0
2016-06-20 $17.00 $17.00 $17.00 $17.00 $14.51 4
2016-06-17 $16.99 $17.00 $16.99 $17.00 $14.51 1,905
2016-06-16 $16.89 $16.89 $16.89 $16.89 $14.42 255
2016-06-15 $16.86 $16.86 $16.80 $16.80 $14.34 3,547
2016-06-14 $16.71 $16.76 $16.71 $16.76 $14.30 1,138
2016-06-13 $16.95 $16.95 $16.95 $16.95 $14.46 167
2016-06-10 $17.41 $17.41 $17.29 $17.36 $14.82 29,872
2016-06-09 $17.77 $17.77 $17.77 $17.77 $15.17 5,187
2016-06-08 $17.99 $17.99 $17.96 $17.96 $15.33 1,361
2016-06-07 $17.97 $18.03 $17.97 $18.00 $15.36 6,799
2016-06-06 $17.88 $17.88 $17.88 $17.88 $15.26 1,424
2016-06-03 $17.78 $17.78 $17.78 $17.78 $15.18 1,618
2016-06-02 $17.84 $17.84 $17.84 $17.84 $15.22 1,116
2016-06-01 $17.91 $17.91 $17.91 $17.91 $15.29 4
2016-05-31 $17.91 $17.91 $17.91 $17.91 $15.29 45
2016-05-27 $17.88 $17.91 $17.88 $17.91 $15.29 716
2016-05-26 $17.93 $17.97 $17.92 $17.97 $15.34 6,614
2016-05-25 $17.73 $17.89 $17.73 $17.89 $15.27 4,087
2016-05-24 $17.54 $17.75 $17.54 $17.74 $15.14 2,156
2016-05-23 $17.39 $17.39 $17.39 $17.39 $14.85 500
2016-05-20 $17.47 $17.47 $17.41 $17.42 $14.87 1,146,664
2016-05-19 $17.21 $17.21 $17.21 $17.21 $14.68 304
2016-05-18 $17.48 $17.48 $17.48 $17.48 $14.92 680
2016-05-17 $17.31 $17.32 $17.28 $17.28 $14.75 975
2016-05-16 $17.36 $17.47 $17.35 $17.45 $14.90 16,227
2016-05-13 $17.31 $17.31 $17.29 $17.29 $14.76 300
2016-05-12 $17.48 $17.48 $17.33 $17.34 $14.80 11,337
2016-05-11 $17.40 $17.40 $17.40 $17.40 $14.85 10,146
2016-05-10 $17.50 $17.52 $17.50 $17.52 $14.95 49,364
2016-05-09 $17.32 $17.35 $17.32 $17.35 $14.81 40,194
2016-05-06 $17.18 $17.20 $17.18 $17.20 $14.68 232
2016-05-05 $17.21 $17.21 $17.21 $17.21 $14.69 2
2016-05-04 $17.27 $17.27 $17.18 $17.21 $14.69 626
2016-05-03 $17.44 $17.50 $17.38 $17.50 $14.94 3,361
2016-05-02 $17.82 $17.82 $17.82 $17.82 $15.21 0
2016-04-29 $17.82 $17.82 $17.82 $17.82 $15.21 0
2016-04-28 $17.92 $17.92 $17.82 $17.82 $15.21 3,400
2016-04-27 $17.96 $17.96 $17.96 $17.96 $15.33 3,918
2016-04-26 $17.74 $17.85 $17.74 $17.85 $15.23 4,202
2016-04-25 $17.60 $17.76 $17.60 $17.76 $15.16 9,555
2016-04-22 $17.94 $17.94 $17.94 $17.94 $15.31 0
2016-04-21 $17.94 $17.95 $17.94 $17.94 $15.31 3,313
2016-04-20 $17.90 $17.90 $17.90 $17.90 $15.28 0
2016-04-19 $17.87 $17.90 $17.87 $17.90 $15.28 725
2016-04-18 $17.72 $17.72 $17.72 $17.72 $15.13 301
2016-04-15 $17.65 $17.65 $17.65 $17.65 $15.06 99
2016-04-14 $17.67 $17.68 $17.62 $17.65 $15.06 15,624
2016-04-13 $17.13 $17.13 $17.13 $17.13 $14.62 0
2016-04-12 $17.14 $17.14 $17.13 $17.13 $14.62 700
2016-04-11 $17.15 $17.15 $17.15 $17.15 $14.64 300
2016-04-08 $17.11 $17.15 $17.11 $17.15 $14.64 4,529
2016-04-07 $16.92 $16.92 $16.88 $16.88 $14.41 1,071,429
2016-04-06 $16.93 $16.93 $16.93 $16.93 $14.45 443
2016-04-05 $16.31 $16.92 $16.31 $16.80 $14.34 17,885
2016-04-04 $17.25 $17.25 $17.09 $17.11 $14.61 1,966
2016-04-01 $17.05 $17.19 $17.05 $17.17 $14.66 945
2016-03-31 $17.44 $17.44 $17.44 $17.44 $14.88 2
2016-03-30 $17.44 $17.44 $17.44 $17.44 $14.88 891
2016-03-29 $17.29 $17.30 $17.28 $17.30 $14.77 7,573
2016-03-28 $17.25 $17.25 $17.25 $17.25 $14.72 28
2016-03-24 $17.25 $17.25 $17.25 $17.25 $14.72 0
2016-03-23 $17.15 $17.25 $17.15 $17.25 $14.72 506
2016-03-22 $17.33 $17.35 $17.32 $17.35 $14.77 1,170
2016-03-21 $17.23 $17.23 $17.23 $17.23 $14.67 0
2016-03-18 $17.23 $17.23 $17.23 $17.23 $14.67 0
2016-03-17 $17.23 $17.23 $17.23 $17.23 $14.67 0
2016-03-16 $17.23 $17.23 $17.23 $17.23 $14.67 0
2016-03-15 $17.25 $17.27 $17.19 $17.23 $14.67 11,190
2016-03-14 $17.18 $17.18 $17.18 $17.18 $14.63 0
2016-03-11 $17.18 $17.18 $17.18 $17.18 $14.63 30
2016-03-10 $17.18 $17.18 $17.18 $17.18 $14.63 0
2016-03-09 $17.18 $17.18 $17.18 $17.18 $14.63 0
2016-03-08 $17.18 $17.18 $17.18 $17.18 $14.63 6
2016-03-07 $17.20 $17.20 $17.18 $17.18 $14.63 1,173
2016-03-04 $17.24 $17.24 $17.22 $17.22 $14.66 950
2016-03-03 $16.60 $16.60 $16.60 $16.60 $14.13 0
2016-03-02 $16.60 $16.60 $16.60 $16.60 $14.13 0
2016-03-01 $16.60 $16.60 $16.60 $16.60 $14.13 0
2016-02-29 $16.60 $16.60 $16.60 $16.60 $14.13 123
2016-02-26 $16.56 $16.56 $16.56 $16.56 $14.10 0
2016-02-25 $16.56 $16.56 $16.56 $16.56 $14.10 150
2016-02-24 $17.47 $17.47 $17.47 $17.47 $14.87 62
2016-02-23 $17.47 $17.47 $17.47 $17.47 $14.87 1,099
2016-02-22 $17.05 $17.05 $17.05 $17.05 $14.51 0
2016-02-19 $17.05 $17.05 $17.05 $17.05 $14.51 61
2016-02-18 $17.05 $17.05 $17.05 $17.05 $14.51 2,440
2016-02-17 $16.57 $16.84 $16.55 $16.84 $14.34 17,888
2016-02-16 $16.26 $16.26 $16.23 $16.23 $13.82 214
2016-02-12 $15.77 $15.92 $15.77 $15.91 $13.54 14,625
2016-02-11 $15.85 $15.85 $15.52 $15.60 $13.28 49,955
2016-02-10 $16.15 $16.15 $15.96 $15.96 $13.59 24,798
2016-02-09 $15.64 $15.81 $15.64 $15.73 $13.39 18,450
2016-02-08 $15.97 $15.97 $15.89 $15.89 $13.53 27,222
2016-02-05 $16.50 $16.50 $16.50 $16.50 $14.05 505
2016-02-04 $16.59 $16.59 $16.59 $16.59 $14.12 99
2016-02-03 $16.47 $16.62 $16.47 $16.59 $14.12 1,350
2016-02-02 $16.60 $16.60 $16.60 $16.60 $14.13 966
2016-02-01 $17.12 $17.12 $16.91 $16.99 $14.46 650
2016-01-29 $16.75 $16.75 $16.75 $16.75 $14.26 0
2016-01-28 $16.75 $16.75 $16.75 $16.75 $14.26 39
2016-01-27 $16.75 $16.75 $16.75 $16.75 $14.26 40
2016-01-26 $16.80 $16.85 $16.75 $16.75 $14.26 1,439
2016-01-25 $16.64 $16.65 $16.63 $16.65 $14.17 4,685
2016-01-22 $16.74 $16.81 $16.74 $16.81 $14.31 2,730
2016-01-21 $15.93 $16.38 $15.93 $16.31 $13.88 5,330
2016-01-20 $16.23 $16.23 $16.23 $16.23 $13.82 183
2016-01-19 $16.36 $16.36 $16.36 $16.36 $13.92 0
2016-01-15 $16.35 $16.36 $16.30 $16.36 $13.92 12,981
2016-01-14 $16.75 $16.75 $16.75 $16.75 $14.26 0
2016-01-13 $16.75 $16.75 $16.75 $16.75 $14.26 32,533
2016-01-12 $16.89 $16.89 $16.89 $16.89 $14.38 3
2016-01-11 $16.89 $16.89 $16.89 $16.89 $14.38 0
2016-01-08 $16.91 $16.91 $16.89 $16.89 $14.38 3,637
2016-01-07 $17.09 $17.09 $16.92 $16.92 $14.41 2,551
2016-01-06 $17.30 $17.30 $17.29 $17.29 $14.72 1,870
2016-01-05 $17.55 $17.55 $17.55 $17.55 $14.94 108
2016-01-04 $17.94 $17.94 $17.94 $17.94 $15.27 1
2015-12-31 $18.01 $18.01 $17.94 $17.94 $15.27 2,392
2015-12-30 $18.15 $18.18 $18.03 $18.10 $15.41 5,017
2015-12-29 $18.30 $18.30 $18.27 $18.27 $15.55 3,465
2015-12-28 $18.33 $18.33 $18.33 $18.33 $15.46 56
2015-12-24 $18.54 $18.56 $18.29 $18.33 $15.46 2,428
2015-12-23 $18.24 $18.32 $18.24 $18.29 $15.42 6,967
2015-12-22 $17.83 $17.83 $17.83 $17.83 $15.04 754
2015-12-21 $17.83 $17.83 $17.72 $17.72 $14.94 46,107
2015-12-18 $17.90 $17.90 $17.85 $17.85 $15.05 1,770
2015-12-17 $18.19 $18.19 $18.00 $18.00 $15.18 1,307
2015-12-16 $17.69 $18.16 $17.69 $18.16 $15.32 50,386
2015-12-15 $17.78 $17.85 $17.58 $17.62 $14.86 214,843
2015-12-14 $17.63 $17.63 $17.48 $17.57 $14.82 4,235
2015-12-11 $17.62 $17.62 $17.62 $17.62 $14.86 1,000
2015-12-10 $18.14 $18.14 $17.99 $17.99 $15.18 33,072
2015-12-09 $18.22 $18.22 $18.02 $18.02 $15.20 474
2015-12-08 $18.12 $18.13 $18.12 $18.13 $15.29 4,006
2015-12-07 $18.50 $18.51 $18.48 $18.48 $15.59 4,555
2015-12-04 $18.43 $18.58 $18.43 $18.58 $15.67 4,603
2015-12-03 $18.59 $18.59 $18.32 $18.32 $15.45 3,313
2015-12-02 $18.80 $18.80 $18.77 $18.77 $15.83 1,951
2015-12-01 $18.89 $18.89 $18.79 $18.83 $15.88 4,969
2015-11-30 $18.77 $18.77 $18.77 $18.77 $15.83 500
2015-11-27 $18.81 $18.81 $18.70 $18.70 $15.77 655
2015-11-25 $18.45 $18.45 $18.45 $18.45 $15.56 0
2015-11-24 $18.36 $18.45 $18.36 $18.45 $15.56 2,446
2015-11-23 $18.62 $18.62 $18.50 $18.50 $15.60 1,455
2015-11-20 $19.01 $19.01 $18.71 $18.72 $15.79 2,634
2015-11-19 $18.99 $18.99 $18.76 $18.79 $15.85 6,720
2015-11-18 $18.40 $18.40 $18.40 $18.40 $15.52 0
2015-11-17 $18.40 $18.40 $18.40 $18.40 $15.52 0
2015-11-16 $18.25 $18.40 $18.25 $18.40 $15.52 486
2015-11-13 $18.42 $18.42 $18.42 $18.42 $15.53 35
2015-11-12 $18.41 $18.42 $18.41 $18.42 $15.53 1,681
2015-11-11 $18.59 $18.59 $18.59 $18.59 $15.68 150
2015-11-10 $18.49 $18.56 $18.42 $18.56 $15.65 1,268
2015-11-09 $18.68 $18.68 $18.68 $18.68 $15.75 500
2015-11-06 $18.75 $18.75 $18.75 $18.75 $15.82 899
2015-11-05 $18.82 $18.83 $18.71 $18.80 $15.86 2,447
2015-11-04 $18.91 $18.91 $18.88 $18.88 $15.92 1,056
2015-11-03 $18.60 $18.93 $18.60 $18.93 $15.96 5,490
2015-11-02 $19.10 $19.10 $18.87 $18.91 $15.95 4,766
2015-10-30 $18.60 $18.60 $18.60 $18.60 $15.68 0
2015-10-29 $18.60 $18.60 $18.60 $18.60 $15.68 0
2015-10-28 $18.60 $18.60 $18.60 $18.60 $15.68 0
2015-10-27 $18.59 $18.60 $18.59 $18.60 $15.68 3,229
2015-10-26 $18.77 $18.77 $18.77 $18.77 $15.83 124
2015-10-23 $18.65 $18.65 $18.65 $18.65 $15.73 0
2015-10-22 $18.65 $18.65 $18.65 $18.65 $15.73 500
2015-10-21 $18.34 $18.34 $18.34 $18.34 $15.47 500
2015-10-20 $18.49 $18.49 $18.49 $18.49 $15.59 0
2015-10-19 $18.53 $18.53 $18.49 $18.49 $15.59 900
2015-10-16 $18.52 $18.57 $18.52 $18.52 $15.62 4,529
2015-10-15 $18.47 $18.54 $18.37 $18.54 $15.64 6,063
2015-10-14 $18.27 $18.28 $18.24 $18.24 $15.38 5,356
2015-10-13 $18.28 $18.28 $18.25 $18.25 $15.39 8,810
2015-10-12 $18.55 $18.55 $18.55 $18.55 $15.64 0
2015-10-09 $18.55 $18.55 $18.54 $18.55 $15.64 1,778
2015-10-08 $18.41 $18.41 $18.41 $18.41 $15.53 1,178
2015-10-07 $18.40 $18.40 $18.40 $18.40 $15.52 700
2015-10-06 $18.27 $18.27 $18.27 $18.27 $15.40 0
2015-10-05 $18.26 $18.28 $18.26 $18.27 $15.40 9,110
2015-10-02 $17.92 $17.92 $17.92 $17.92 $15.11 500
2015-10-01 $17.92 $17.92 $17.45 $17.61 $14.85 12,378
2015-09-30 $17.59 $17.73 $17.46 $17.61 $14.85 17,300
2015-09-29 $17.24 $17.36 $17.16 $17.26 $14.56 17,400
2015-09-28 $17.95 $17.95 $17.21 $17.25 $14.55 17,000
2015-09-25 $17.20 $17.86 $17.20 $17.56 $14.81 18,437
2015-09-24 $17.33 $17.48 $17.23 $17.43 $14.70 25,300
2015-09-23 $17.65 $17.65 $17.46 $17.52 $14.78 17,400
2015-09-22 $17.60 $17.63 $17.46 $17.58 $14.83 33,100
2015-09-21 $18.10 $18.14 $17.95 $18.04 $15.21 16,600
2015-09-18 $18.09 $18.18 $18.01 $18.04 $15.21 16,200
2015-09-17 $18.38 $18.38 $18.35 $18.35 $15.48 16,400
2015-09-16 $18.38 $18.45 $18.32 $18.44 $15.55 17,611
2015-09-15 $18.07 $18.22 $18.04 $18.21 $15.36 16,600
2015-09-14 $18.04 $18.07 $17.98 $18.05 $15.22 16,400
2015-09-11 $18.16 $18.22 $18.12 $18.21 $15.36 21,900
2015-09-10 $18.17 $18.35 $18.17 $18.29 $15.42 16,950
2015-09-09 $18.55 $18.73 $18.18 $18.20 $15.35 18,909
2015-09-08 $18.24 $18.30 $18.17 $18.30 $15.43 84,550
2015-09-04 $17.89 $17.90 $17.78 $17.81 $15.02 10,631
2015-09-03 $18.26 $18.35 $18.14 $18.19 $15.34 11,150
2015-09-02 $18.08 $18.12 $17.91 $18.12 $15.28 286,688
2015-09-01 $17.97 $18.00 $17.78 $17.81 $15.02 10,950
2015-08-31 $18.28 $18.43 $18.25 $18.36 $15.48 29,252
2015-08-28 $18.47 $18.48 $18.32 $18.45 $15.56 30,600

IQ 50 PERCENT HEDGED FTSE EUROPE ETF (HFXE) News Headlines

Recent IQ 50 PERCENT HEDGED FTSE EUROPE ETF (HFXE) News
Similar Companies to IQ 50 PERCENT HEDGED FTSE EUROPE ETF (HFXE) 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.