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.
Invest in IQ 50 PERCENT HEDGED FTSE EUROPE ETF (HFXE)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |