IQ 50 PERCENT HEDGED FTSE JAPAN ETF (HFXJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.18 ($-0.10) -0.49%
IQ 50 PERCENT HEDGED FTSE JAPAN ETF - Daily Information
Click for more stock information on IQ 50 PERCENT HEDGED FTSE JAPAN ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.24 |
Previous Close | $20.18 |
High | $20.24 |
Low | $20.18 |
Adjusted Open | $20.24 |
Previous Adjusted Close | $20.18 |
Adjusted High | $20.24 |
Adjusted Low | $20.18 |
About IQ 50 PERCENT HEDGED FTSE JAPAN ETF (HFXJ)
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 Japan, with approximately half of the Underlying Index’s exposure to the Japanese yen “hedged” against the U.S. dollar on a monthly basis. The Underlying Index is a float-adjusted, market-capitalization-weighted index designed to measure equity market performance of the Japanese equity market. 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 industrials sector, financials 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 Japanese yen. The Underlying Index is designed to reduce by approximately half the Fund’s exposure to fluctuations in the value of the Japanese yen relative to the U.S. dollar. The Underlying Index applies a one month forward rate to approximately half of the value of the Japanese yen-denominated securities included in the Underlying Index to hedge against fluctuations for this portion of the Fund’s Japanese yen exposure 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 Japanese yen is rising relative to the U.S. dollar. The Fund is expected to have higher returns than a similar unhedged fund when the Japanese yen is 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 Japanese yen. 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, 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 JAPAN ETF (HFXJ)
Historical Stock Data for IQ 50 PERCENT HEDGED FTSE JAPAN ETF (HFXJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-05 | $20.24 | $20.24 | $20.18 | $20.18 | $20.18 | 163,446 |
2020-08-04 | $20.19 | $20.28 | $20.19 | $20.28 | $20.28 | 1,267 |
2020-08-03 | $19.99 | $20.08 | $19.99 | $20.08 | $20.08 | 3,198 |
2020-07-31 | $19.59 | $19.60 | $19.59 | $19.59 | $19.59 | 203 |
2020-07-30 | $20.01 | $20.07 | $20.01 | $20.07 | $20.07 | 601 |
2020-07-29 | $20.39 | $20.41 | $20.39 | $20.41 | $20.41 | 190 |
2020-07-28 | $20.45 | $20.45 | $20.42 | $20.42 | $20.42 | 100 |
2020-07-27 | $20.57 | $20.57 | $20.56 | $20.56 | $20.56 | 552 |
2020-07-24 | $20.24 | $20.24 | $20.22 | $20.22 | $20.22 | 100 |
2020-07-23 | $20.42 | $20.42 | $20.31 | $20.31 | $20.31 | 167 |
2020-07-22 | $20.41 | $20.43 | $20.40 | $20.43 | $20.43 | 1,614 |
2020-07-21 | $20.51 | $20.51 | $20.46 | $20.46 | $20.46 | 949 |
2020-07-20 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 240 |
2020-07-17 | $20.27 | $20.43 | $20.27 | $20.43 | $20.43 | 270 |
2020-07-16 | $20.44 | $20.48 | $20.42 | $20.44 | $20.44 | 1,400 |
2020-07-15 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 100 |
2020-07-14 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 100 |
2020-07-13 | $20.39 | $20.39 | $20.22 | $20.22 | $20.22 | 1,300 |
2020-07-10 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
2020-07-09 | $20.10 | $20.10 | $19.93 | $20.05 | $20.05 | 610 |
2020-07-08 | $20.07 | $20.15 | $20.05 | $20.15 | $20.15 | 800 |
2020-07-07 | $20.25 | $20.28 | $20.20 | $20.20 | $20.20 | 23,300 |
2020-07-06 | $20.38 | $20.39 | $20.35 | $20.39 | $20.39 | 800 |
2020-07-02 | $20.19 | $20.19 | $20.13 | $20.13 | $20.13 | 2,000 |
2020-07-01 | $19.97 | $20.00 | $19.97 | $20.00 | $20.00 | 500 |
2020-06-30 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
2020-06-29 | $20.24 | $20.25 | $20.24 | $20.25 | $20.25 | 1,400 |
2020-06-26 | $20.23 | $20.30 | $20.23 | $20.26 | $20.26 | 2,727 |
2020-06-25 | $20.33 | $20.45 | $20.33 | $20.45 | $20.45 | 203 |
2020-06-24 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
2020-06-23 | $20.76 | $20.76 | $20.76 | $20.76 | $20.57 | 52 |
2020-06-22 | $20.68 | $20.68 | $20.67 | $20.68 | $20.49 | 1,001 |
2020-06-19 | $20.73 | $20.81 | $20.56 | $20.56 | $20.37 | 599 |
2020-06-18 | $20.68 | $20.69 | $20.68 | $20.69 | $20.50 | 402 |
2020-06-17 | $20.74 | $20.74 | $20.74 | $20.74 | $20.55 | 4 |
2020-06-16 | $20.64 | $20.64 | $20.64 | $20.64 | $20.45 | 4 |
2020-06-15 | $20.04 | $20.24 | $20.00 | $20.24 | $20.06 | 2,977 |
2020-06-12 | $20.30 | $20.50 | $20.30 | $20.50 | $20.31 | 552 |
2020-06-11 | $20.10 | $20.10 | $20.10 | $20.10 | $19.91 | 22 |
2020-06-10 | $21.01 | $21.01 | $21.01 | $21.01 | $20.82 | 1 |
2020-06-09 | $21.09 | $21.09 | $21.09 | $21.09 | $20.90 | 2 |
2020-06-08 | $21.09 | $21.24 | $21.09 | $21.24 | $21.05 | 150 |
2020-06-05 | $21.05 | $21.05 | $21.05 | $21.05 | $20.86 | 34 |
2020-06-04 | $20.81 | $20.84 | $20.71 | $20.71 | $20.52 | 582 |
2020-06-03 | $20.80 | $20.97 | $20.80 | $20.92 | $20.73 | 18,785 |
2020-06-02 | $20.75 | $20.84 | $20.72 | $20.76 | $20.57 | 1,338 |
2020-06-01 | $20.44 | $20.56 | $20.44 | $20.56 | $20.37 | 1,162 |
2020-05-29 | $20.22 | $20.30 | $20.22 | $20.30 | $20.11 | 496 |
2020-05-28 | $20.50 | $20.62 | $20.50 | $20.50 | $20.31 | 1,032 |
2020-05-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.02 | 18 |
2020-05-26 | $19.81 | $19.95 | $19.81 | $19.92 | $19.74 | 5,398 |
2020-05-22 | $19.28 | $19.28 | $19.28 | $19.28 | $19.10 | 0 |
2020-05-21 | $19.31 | $19.31 | $19.26 | $19.26 | $19.08 | 610 |
2020-05-20 | $19.45 | $19.48 | $19.45 | $19.48 | $19.30 | 1,918 |
2020-05-19 | $19.21 | $19.21 | $19.21 | $19.21 | $19.03 | 2 |
2020-05-18 | $19.31 | $19.38 | $19.31 | $19.38 | $19.20 | 339 |
2020-05-15 | $18.84 | $18.89 | $18.83 | $18.89 | $18.72 | 83,963 |
2020-05-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.68 | 0 |
2020-05-13 | $19.11 | $19.12 | $19.11 | $19.12 | $18.95 | 228 |
2020-05-12 | $19.05 | $19.05 | $19.05 | $19.05 | $18.88 | 0 |
2020-05-11 | $19.28 | $19.32 | $19.28 | $19.32 | $19.15 | 2,160 |
2020-05-08 | $19.02 | $19.02 | $19.02 | $19.02 | $18.85 | 0 |
2020-05-07 | $18.68 | $18.72 | $18.68 | $18.72 | $18.54 | 5,161 |
2020-05-06 | $18.51 | $18.51 | $18.42 | $18.42 | $18.25 | 1,996 |
2020-05-05 | $18.70 | $18.71 | $18.59 | $18.59 | $18.42 | 1,371 |
2020-05-04 | $18.34 | $18.46 | $18.34 | $18.41 | $18.24 | 1,859 |
2020-05-01 | $18.58 | $18.61 | $18.49 | $18.52 | $18.35 | 1,954 |
2020-04-30 | $18.87 | $18.87 | $18.87 | $18.87 | $18.70 | 1 |
2020-04-29 | $19.56 | $19.56 | $19.23 | $19.23 | $19.05 | 10,637 |
2020-04-28 | $19.21 | $19.21 | $19.05 | $19.05 | $18.88 | 200 |
2020-04-27 | $18.80 | $18.85 | $18.79 | $18.85 | $18.68 | 445 |
2020-04-24 | $18.54 | $18.63 | $18.54 | $18.63 | $18.46 | 507 |
2020-04-23 | $18.69 | $18.69 | $18.51 | $18.51 | $18.34 | 508 |
2020-04-22 | $18.41 | $18.46 | $18.41 | $18.45 | $18.28 | 6,263 |
2020-04-21 | $18.17 | $18.21 | $18.17 | $18.21 | $18.05 | 144 |
2020-04-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.15 | 0 |
2020-04-17 | $18.56 | $18.56 | $18.56 | $18.56 | $18.39 | 65 |
2020-04-16 | $18.29 | $18.39 | $18.24 | $18.39 | $18.22 | 18,505 |
2020-04-15 | $18.44 | $18.45 | $18.44 | $18.45 | $18.28 | 247 |
2020-04-14 | $18.71 | $18.71 | $18.61 | $18.61 | $18.44 | 1,213 |
2020-04-13 | $18.31 | $18.32 | $18.24 | $18.32 | $18.15 | 2,308 |
2020-04-09 | $18.59 | $18.59 | $18.36 | $18.42 | $18.25 | 15,100 |
2020-04-08 | $18.27 | $18.27 | $18.27 | $18.27 | $18.10 | 0 |
2020-04-07 | $18.32 | $18.32 | $18.32 | $18.32 | $18.15 | 7 |
2020-04-06 | $17.81 | $18.17 | $17.81 | $18.17 | $18.00 | 4,602 |
2020-04-03 | $17.12 | $17.12 | $17.12 | $17.12 | $16.96 | 394 |
2020-04-02 | $17.36 | $17.49 | $17.27 | $17.44 | $17.28 | 662 |
2020-04-01 | $17.45 | $17.45 | $17.19 | $17.19 | $17.03 | 245 |
2020-03-31 | $18.21 | $18.21 | $17.91 | $18.09 | $17.92 | 11,465 |
2020-03-30 | $18.50 | $18.57 | $18.50 | $18.57 | $18.40 | 158 |
2020-03-27 | $18.47 | $18.57 | $18.40 | $18.57 | $18.40 | 2,204 |
2020-03-26 | $18.48 | $18.48 | $18.48 | $18.48 | $18.31 | 5 |
2020-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.84 | 32 |
2020-03-24 | $17.71 | $17.83 | $17.71 | $17.72 | $17.56 | 267,991 |
2020-03-23 | $16.58 | $16.66 | $16.53 | $16.66 | $16.51 | 1,485 |
2020-03-20 | $17.34 | $17.34 | $16.80 | $16.80 | $16.65 | 383 |
2020-03-19 | $16.73 | $16.73 | $16.72 | $16.73 | $16.57 | 1,463 |
2020-03-18 | $16.30 | $16.30 | $15.86 | $16.23 | $16.08 | 200 |
2020-03-17 | $15.84 | $16.44 | $15.84 | $16.41 | $16.26 | 961 |
2020-03-16 | $15.58 | $15.87 | $15.44 | $15.44 | $15.30 | 842 |
2020-03-13 | $16.65 | $16.78 | $16.28 | $16.78 | $16.62 | 469 |
2020-03-12 | $16.03 | $16.03 | $15.99 | $15.99 | $15.84 | 497 |
2020-03-11 | $17.70 | $17.76 | $17.68 | $17.76 | $17.60 | 300 |
2020-03-10 | $18.31 | $18.44 | $18.31 | $18.43 | $18.26 | 26,751 |
2020-03-09 | $17.90 | $17.99 | $17.75 | $17.75 | $17.59 | 1,068 |
2020-03-06 | $18.95 | $18.98 | $18.69 | $18.98 | $18.80 | 102,395 |
2020-03-05 | $19.30 | $19.30 | $19.20 | $19.20 | $19.02 | 1,381 |
2020-03-04 | $19.45 | $19.71 | $19.45 | $19.71 | $19.53 | 1,443 |
2020-03-03 | $19.23 | $19.35 | $19.16 | $19.31 | $19.14 | 4,063 |
2020-03-02 | $19.59 | $19.63 | $19.59 | $19.63 | $19.45 | 363 |
2020-02-28 | $18.93 | $19.26 | $18.82 | $19.26 | $19.08 | 2,424 |
2020-02-27 | $19.82 | $19.83 | $19.56 | $19.57 | $19.39 | 4,394 |
2020-02-26 | $20.39 | $20.39 | $20.24 | $20.26 | $20.07 | 5,256 |
2020-02-25 | $20.17 | $20.17 | $20.09 | $20.13 | $19.94 | 4,220 |
2020-02-24 | $20.37 | $20.40 | $20.25 | $20.28 | $20.10 | 2,208 |
2020-02-21 | $21.02 | $21.04 | $21.02 | $21.04 | $20.85 | 300 |
2020-02-20 | $21.23 | $21.24 | $21.20 | $21.24 | $21.04 | 2,400 |
2020-02-19 | $21.37 | $21.37 | $21.34 | $21.34 | $21.14 | 500 |
2020-02-18 | $21.23 | $21.23 | $21.23 | $21.23 | $21.03 | 0 |
2020-02-14 | $21.60 | $21.60 | $21.53 | $21.56 | $21.37 | 1,401 |
2020-02-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.55 | 0 |
2020-02-12 | $21.97 | $21.98 | $21.94 | $21.96 | $21.76 | 649 |
2020-02-11 | $22.17 | $22.17 | $22.02 | $22.02 | $21.82 | 300 |
2020-02-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.72 | 2 |
2020-02-07 | $21.93 | $22.02 | $21.93 | $21.97 | $21.77 | 109,667 |
2020-02-06 | $22.04 | $22.07 | $22.04 | $22.07 | $21.87 | 337 |
2020-02-05 | $21.88 | $21.92 | $21.88 | $21.91 | $21.71 | 710 |
2020-02-04 | $21.63 | $21.69 | $21.63 | $21.68 | $21.48 | 1,287 |
2020-02-03 | $21.30 | $21.30 | $21.26 | $21.26 | $21.06 | 1,133 |
2020-01-31 | $21.02 | $21.06 | $21.02 | $21.06 | $20.87 | 657 |
2020-01-30 | $21.47 | $21.47 | $21.47 | $21.47 | $21.27 | 115 |
2020-01-29 | $21.61 | $21.61 | $21.52 | $21.54 | $21.34 | 2,461 |
2020-01-28 | $21.40 | $21.62 | $21.38 | $21.61 | $21.41 | 127,209 |
2020-01-27 | $21.41 | $21.43 | $21.36 | $21.36 | $21.16 | 1,966 |
2020-01-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.60 | 8 |
2020-01-23 | $21.87 | $21.90 | $21.87 | $21.90 | $21.70 | 218 |
2020-01-22 | $21.93 | $21.93 | $21.87 | $21.90 | $21.70 | 464 |
2020-01-21 | $21.85 | $21.85 | $21.80 | $21.82 | $21.63 | 1,893 |
2020-01-17 | $21.94 | $21.95 | $21.90 | $21.95 | $21.75 | 1,372 |
2020-01-16 | $21.92 | $21.94 | $21.89 | $21.93 | $21.72 | 5,141 |
2020-01-15 | $21.89 | $21.89 | $21.87 | $21.87 | $21.67 | 829 |
2020-01-14 | $21.96 | $21.99 | $21.96 | $21.99 | $21.78 | 110 |
2020-01-13 | $21.89 | $21.97 | $21.89 | $21.97 | $21.77 | 950 |
2020-01-10 | $21.85 | $21.85 | $21.82 | $21.82 | $21.62 | 169 |
2020-01-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.74 | 284 |
2020-01-08 | $21.73 | $21.79 | $21.73 | $21.79 | $21.59 | 241 |
2020-01-07 | $21.78 | $21.78 | $21.73 | $21.73 | $21.53 | 130 |
2020-01-06 | $21.62 | $21.67 | $21.62 | $21.67 | $21.47 | 100 |
2020-01-03 | $21.64 | $21.64 | $21.56 | $21.56 | $21.37 | 120 |
2020-01-02 | $21.79 | $21.84 | $21.79 | $21.84 | $21.64 | 100 |
2019-12-31 | $21.56 | $21.64 | $21.56 | $21.64 | $21.44 | 100 |
2019-12-30 | $21.63 | $21.63 | $21.56 | $21.56 | $21.37 | 100 |
2019-12-27 | $22.11 | $22.11 | $22.07 | $22.07 | $21.62 | 505 |
2019-12-26 | $22.17 | $22.17 | $22.14 | $22.14 | $21.69 | 590 |
2019-12-24 | $22.04 | $22.04 | $22.04 | $22.04 | $21.59 | 100 |
2019-12-23 | $22.13 | $22.13 | $22.13 | $22.13 | $21.68 | 0 |
2019-12-20 | $22.16 | $22.16 | $22.16 | $22.16 | $21.71 | 149 |
2019-12-19 | $22.16 | $22.16 | $22.15 | $22.15 | $21.70 | 331 |
2019-12-18 | $22.18 | $22.18 | $22.18 | $22.18 | $21.73 | 152 |
2019-12-17 | $22.29 | $22.31 | $22.29 | $22.31 | $21.86 | 285 |
2019-12-16 | $22.33 | $22.33 | $22.33 | $22.33 | $21.87 | 128 |
2019-12-13 | $22.14 | $22.22 | $22.14 | $22.22 | $21.77 | 860 |
2019-12-12 | $22.13 | $22.16 | $22.05 | $22.16 | $21.71 | 415 |
2019-12-11 | $21.97 | $22.03 | $21.97 | $22.03 | $21.58 | 100 |
2019-12-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.55 | 165 |
2019-12-09 | $22.03 | $22.03 | $21.99 | $21.99 | $21.55 | 100 |
2019-12-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 24 |
2019-12-05 | $21.86 | $21.88 | $21.86 | $21.88 | $21.43 | 180 |
2019-12-04 | $21.90 | $21.93 | $21.90 | $21.93 | $21.48 | 1,146 |
2019-12-03 | $21.55 | $21.68 | $21.55 | $21.68 | $21.24 | 111 |
2019-12-02 | $21.63 | $21.63 | $21.63 | $21.63 | $21.19 | 100 |
2019-11-29 | $21.67 | $21.68 | $21.67 | $21.68 | $21.24 | 400 |
2019-11-27 | $21.85 | $21.89 | $21.85 | $21.89 | $21.45 | 470 |
2019-11-26 | $21.81 | $21.82 | $21.80 | $21.82 | $21.38 | 3,534 |
2019-11-25 | $21.84 | $21.85 | $21.84 | $21.85 | $21.41 | 299 |
2019-11-22 | $21.66 | $21.72 | $21.63 | $21.64 | $21.20 | 2,719 |
2019-11-21 | $21.63 | $21.68 | $21.63 | $21.64 | $21.20 | 1,411 |
2019-11-20 | $21.69 | $21.69 | $21.57 | $21.62 | $21.18 | 500 |
2019-11-19 | $21.67 | $21.69 | $21.66 | $21.69 | $21.25 | 600 |
2019-11-18 | $21.73 | $21.77 | $21.70 | $21.76 | $21.32 | 5,149 |
2019-11-15 | $21.74 | $21.77 | $21.74 | $21.77 | $21.33 | 630 |
2019-11-14 | $21.38 | $21.61 | $21.38 | $21.61 | $21.17 | 1,788 |
2019-11-13 | $21.70 | $21.74 | $21.70 | $21.74 | $21.30 | 400 |
2019-11-12 | $21.85 | $21.85 | $21.83 | $21.83 | $21.39 | 501 |
2019-11-11 | $21.73 | $21.77 | $21.73 | $21.77 | $21.33 | 500 |
2019-11-08 | $21.80 | $21.85 | $21.80 | $21.85 | $21.40 | 1,819 |
2019-11-07 | $21.92 | $21.92 | $21.87 | $21.87 | $21.42 | 100 |
2019-11-06 | $21.69 | $21.71 | $21.69 | $21.71 | $21.27 | 100 |
2019-11-05 | $21.74 | $21.75 | $21.74 | $21.75 | $21.31 | 109 |
2019-11-04 | $21.66 | $21.66 | $21.66 | $21.66 | $21.22 | 160 |
2019-11-01 | $21.48 | $21.48 | $21.48 | $21.48 | $21.04 | 0 |
2019-10-31 | $21.18 | $21.24 | $21.18 | $21.24 | $20.81 | 100 |
2019-10-30 | $21.28 | $21.33 | $21.28 | $21.33 | $20.89 | 688 |
2019-10-29 | $21.28 | $21.28 | $21.28 | $21.28 | $20.85 | 382 |
2019-10-28 | $21.20 | $21.20 | $21.20 | $21.20 | $20.77 | 196 |
2019-10-25 | $21.12 | $21.12 | $21.12 | $21.12 | $20.69 | 1,167 |
2019-10-24 | $21.11 | $21.14 | $21.11 | $21.14 | $20.71 | 250 |
2019-10-23 | $21.11 | $21.11 | $21.09 | $21.11 | $20.68 | 2,035 |
2019-10-22 | $21.03 | $21.03 | $20.96 | $20.96 | $20.53 | 437 |
2019-10-21 | $20.99 | $21.00 | $20.98 | $20.99 | $20.57 | 600 |
2019-10-18 | $20.77 | $20.82 | $20.77 | $20.82 | $20.40 | 150 |
2019-10-17 | $20.83 | $20.86 | $20.83 | $20.86 | $20.44 | 100 |
2019-10-16 | $20.93 | $20.93 | $20.93 | $20.93 | $20.51 | 120 |
2019-10-15 | $20.97 | $21.03 | $20.97 | $20.99 | $20.57 | 294 |
2019-10-14 | $20.65 | $20.65 | $20.65 | $20.65 | $20.23 | 0 |
2019-10-11 | $20.73 | $20.74 | $20.73 | $20.74 | $20.32 | 100 |
2019-10-10 | $20.44 | $20.44 | $20.43 | $20.43 | $20.01 | 193 |
2019-10-09 | $20.42 | $20.42 | $20.42 | $20.42 | $20.00 | 100 |
2019-10-08 | $20.25 | $20.25 | $20.20 | $20.20 | $19.79 | 101 |
2019-10-07 | $20.37 | $20.37 | $20.36 | $20.36 | $19.95 | 100 |
2019-10-04 | $20.27 | $20.41 | $20.27 | $20.41 | $20.00 | 100 |
2019-10-03 | $20.05 | $20.17 | $20.05 | $20.17 | $19.76 | 100 |
2019-10-02 | $20.09 | $20.12 | $20.09 | $20.12 | $19.71 | 101 |
2019-10-01 | $20.40 | $20.40 | $20.40 | $20.40 | $19.98 | 4 |
2019-09-30 | $20.47 | $20.53 | $20.47 | $20.53 | $20.11 | 108 |
2019-09-27 | $20.52 | $20.52 | $20.43 | $20.43 | $20.01 | 109 |
2019-09-26 | $20.73 | $20.73 | $20.72 | $20.73 | $20.31 | 279 |
2019-09-25 | $20.59 | $20.69 | $20.59 | $20.69 | $20.27 | 162 |
2019-09-24 | $20.56 | $20.56 | $20.55 | $20.55 | $20.13 | 145 |
2019-09-23 | $20.50 | $20.52 | $20.50 | $20.52 | $20.11 | 100 |
2019-09-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.15 | 24 |
2019-09-19 | $20.63 | $20.63 | $20.63 | $20.63 | $20.21 | 0 |
2019-09-18 | $20.49 | $20.49 | $20.49 | $20.49 | $20.08 | 12 |
2019-09-17 | $20.45 | $20.52 | $20.45 | $20.52 | $20.11 | 409 |
2019-09-16 | $20.50 | $20.50 | $20.46 | $20.46 | $20.05 | 200 |
2019-09-13 | $20.57 | $20.57 | $20.57 | $20.57 | $20.15 | 39 |
2019-09-12 | $20.34 | $20.34 | $20.34 | $20.34 | $19.93 | 1 |
2019-09-11 | $20.14 | $20.16 | $20.14 | $20.16 | $19.75 | 370 |
2019-09-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.52 | 20 |
2019-09-09 | $19.89 | $19.89 | $19.82 | $19.86 | $19.45 | 794 |
2019-09-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.30 | 100 |
2019-09-05 | $19.67 | $19.67 | $19.65 | $19.66 | $19.26 | 592 |
2019-09-04 | $19.41 | $19.44 | $19.41 | $19.41 | $19.02 | 400 |
2019-09-03 | $19.31 | $19.47 | $19.31 | $19.33 | $18.94 | 0 |
2019-08-30 | $19.33 | $19.33 | $19.33 | $19.33 | $18.94 | 100 |
2019-08-29 | $19.28 | $19.28 | $19.26 | $19.26 | $18.87 | 375 |
2019-08-28 | $19.12 | $19.12 | $19.12 | $19.12 | $18.73 | 32 |
2019-08-27 | $19.08 | $19.13 | $19.08 | $19.10 | $18.71 | 626 |
2019-08-26 | $19.17 | $19.17 | $19.17 | $19.17 | $18.78 | 579 |
2019-08-23 | $18.92 | $18.92 | $18.82 | $18.82 | $18.44 | 114 |
2019-08-22 | $19.13 | $19.13 | $19.13 | $19.13 | $18.74 | 1 |
2019-08-21 | $19.17 | $19.17 | $19.17 | $19.17 | $18.79 | 1 |
2019-08-20 | $19.08 | $19.08 | $19.08 | $19.08 | $18.69 | 27 |
2019-08-19 | $19.16 | $19.16 | $19.16 | $19.16 | $18.77 | 162 |
2019-08-16 | $19.11 | $19.14 | $19.11 | $19.14 | $18.75 | 221 |
2019-08-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.52 | 200 |
2019-08-14 | $18.80 | $18.80 | $18.74 | $18.74 | $18.36 | 100 |
2019-08-13 | $19.24 | $19.24 | $19.24 | $19.24 | $18.85 | 175 |
2019-08-12 | $18.98 | $18.98 | $18.98 | $18.98 | $18.60 | 100 |
2019-08-09 | $19.13 | $19.13 | $19.13 | $19.13 | $18.75 | 0 |
2019-08-08 | $19.34 | $19.36 | $19.34 | $19.36 | $18.97 | 100 |
2019-08-07 | $19.03 | $19.24 | $19.03 | $19.24 | $18.85 | 577 |
2019-08-06 | $19.13 | $19.13 | $19.13 | $19.13 | $18.75 | 1 |
2019-08-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.49 | 8 |
2019-08-02 | $19.37 | $19.37 | $19.37 | $19.37 | $18.98 | 17 |
2019-08-01 | $19.53 | $19.53 | $19.53 | $19.53 | $19.14 | 200 |
2019-07-31 | $19.89 | $19.89 | $19.69 | $19.69 | $19.29 | 650 |
2019-07-30 | $19.75 | $19.75 | $19.71 | $19.71 | $19.31 | 131 |
2019-07-29 | $19.84 | $19.84 | $19.84 | $19.84 | $19.44 | 119 |
2019-07-26 | $19.86 | $19.86 | $19.86 | $19.86 | $19.45 | 41 |
2019-07-25 | $19.81 | $19.81 | $19.81 | $19.81 | $19.41 | 0 |
2019-07-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.58 | 78 |
2019-07-23 | $19.96 | $19.96 | $19.96 | $19.96 | $19.55 | 176 |
2019-07-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 24 |
2019-07-19 | $19.76 | $19.77 | $19.73 | $19.73 | $19.33 | 291 |
2019-07-18 | $19.49 | $19.60 | $19.49 | $19.60 | $19.21 | 789 |
2019-07-17 | $19.79 | $19.79 | $19.76 | $19.76 | $19.36 | 815 |
2019-07-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.39 | 0 |
2019-07-15 | $19.89 | $19.89 | $19.89 | $19.89 | $19.49 | 1 |
2019-07-12 | $19.88 | $19.88 | $19.88 | $19.88 | $19.48 | 19 |
2019-07-11 | $19.92 | $19.92 | $19.92 | $19.92 | $19.52 | 1 |
2019-07-10 | $19.88 | $19.88 | $19.88 | $19.88 | $19.48 | 0 |
2019-07-09 | $19.83 | $19.83 | $19.83 | $19.83 | $19.43 | 89 |
2019-07-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.58 | 0 |
2019-07-05 | $20.04 | $20.09 | $20.04 | $20.07 | $19.66 | 858 |
2019-07-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.69 | 28 |
2019-07-02 | $20.03 | $20.06 | $20.03 | $20.06 | $19.65 | 201 |
2019-07-01 | $20.04 | $20.04 | $20.04 | $20.04 | $19.63 | 63 |
2019-06-28 | $19.69 | $19.69 | $19.69 | $19.69 | $19.29 | 20 |
2019-06-27 | $19.62 | $19.62 | $19.62 | $19.62 | $19.22 | 0 |
2019-06-26 | $19.51 | $19.51 | $19.51 | $19.51 | $19.11 | 32 |
2019-06-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.11 | 63 |
2019-06-24 | $19.58 | $19.58 | $19.58 | $19.58 | $19.19 | 73 |
2019-06-21 | $20.09 | $20.09 | $20.09 | $20.09 | $19.21 | 1 |
2019-06-20 | $20.25 | $20.29 | $20.25 | $20.29 | $19.40 | 1,003 |
2019-06-19 | $20.17 | $20.17 | $20.17 | $20.17 | $19.28 | 1 |
2019-06-18 | $19.96 | $20.01 | $19.96 | $20.01 | $19.13 | 455 |
2019-06-17 | $19.89 | $19.91 | $19.75 | $19.91 | $19.03 | 881 |
2019-06-14 | $19.85 | $19.88 | $19.85 | $19.88 | $19.00 | 505 |
2019-06-13 | $19.91 | $19.91 | $19.90 | $19.90 | $19.03 | 182 |
2019-06-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.08 | 3 |
2019-06-11 | $20.18 | $20.18 | $20.16 | $20.16 | $19.27 | 583 |
2019-06-10 | $20.09 | $20.09 | $20.09 | $20.09 | $19.21 | 92 |
2019-06-07 | $19.91 | $19.97 | $19.91 | $19.97 | $19.09 | 293 |
2019-06-06 | $19.73 | $19.78 | $19.73 | $19.78 | $18.91 | 100 |
2019-06-05 | $19.70 | $19.73 | $19.70 | $19.73 | $18.87 | 562 |
2019-06-04 | $19.64 | $19.69 | $19.64 | $19.69 | $18.83 | 1,022 |
2019-06-03 | $19.43 | $19.44 | $19.43 | $19.44 | $18.59 | 518 |
2019-05-31 | $19.36 | $19.36 | $19.36 | $19.36 | $18.51 | 5 |
2019-05-30 | $19.69 | $19.69 | $19.69 | $19.69 | $18.83 | 191 |
2019-05-29 | $19.62 | $19.62 | $19.62 | $19.62 | $18.76 | 108 |
2019-05-28 | $19.79 | $19.83 | $19.72 | $19.72 | $18.86 | 19,419 |
2019-05-24 | $19.83 | $19.83 | $19.83 | $19.83 | $18.96 | 1 |
2019-05-23 | $19.56 | $19.56 | $19.55 | $19.55 | $18.69 | 15,412 |
2019-05-22 | $19.75 | $19.77 | $19.75 | $19.77 | $18.91 | 890 |
2019-05-21 | $19.93 | $19.95 | $19.93 | $19.95 | $19.07 | 195 |
2019-05-20 | $19.76 | $19.77 | $19.67 | $19.77 | $18.91 | 859 |
2019-05-17 | $19.87 | $19.89 | $19.87 | $19.89 | $19.02 | 100 |
2019-05-16 | $19.94 | $20.01 | $19.93 | $19.93 | $19.06 | 1,242 |
2019-05-15 | $19.84 | $19.84 | $19.84 | $19.84 | $18.97 | 76 |
2019-05-14 | $19.80 | $19.80 | $19.80 | $19.80 | $18.93 | 28 |
2019-05-13 | $19.60 | $19.60 | $19.50 | $19.50 | $18.64 | 302 |
2019-05-10 | $19.87 | $19.98 | $19.87 | $19.98 | $19.11 | 100 |
2019-05-09 | $19.59 | $19.88 | $19.59 | $19.86 | $18.99 | 918 |
2019-05-08 | $20.04 | $20.08 | $19.99 | $20.03 | $19.15 | 601 |
2019-05-07 | $20.12 | $20.20 | $20.12 | $20.20 | $19.31 | 357 |
2019-05-06 | $20.62 | $20.62 | $20.62 | $20.62 | $19.72 | 6 |
2019-05-03 | $20.85 | $20.85 | $20.85 | $20.85 | $19.93 | 18 |
2019-05-02 | $20.62 | $20.62 | $20.62 | $20.62 | $19.72 | 26 |
2019-05-01 | $20.64 | $20.64 | $20.60 | $20.60 | $19.69 | 238 |
2019-04-30 | $20.68 | $20.68 | $20.68 | $20.68 | $19.78 | 0 |
2019-04-29 | $20.78 | $20.78 | $20.78 | $20.78 | $19.87 | 32 |
2019-04-26 | $20.62 | $20.70 | $20.60 | $20.70 | $19.79 | 537 |
2019-04-25 | $20.53 | $20.54 | $20.52 | $20.52 | $19.62 | 291 |
2019-04-24 | $20.50 | $20.52 | $20.49 | $20.52 | $19.62 | 2,300 |
2019-04-23 | $20.73 | $20.73 | $20.73 | $20.73 | $19.83 | 50 |
2019-04-22 | $20.60 | $20.62 | $20.60 | $20.62 | $19.72 | 1,896 |
2019-04-18 | $20.69 | $20.69 | $20.69 | $20.69 | $19.78 | 9 |
2019-04-17 | $20.72 | $20.72 | $20.72 | $20.72 | $19.81 | 20 |
2019-04-16 | $20.69 | $20.70 | $20.69 | $20.70 | $19.80 | 19,411 |
2019-04-15 | $20.61 | $20.61 | $20.61 | $20.61 | $19.70 | 0 |
2019-04-12 | $20.59 | $20.59 | $20.59 | $20.59 | $19.69 | 119 |
2019-04-11 | $20.45 | $20.45 | $20.45 | $20.45 | $19.55 | 85 |
2019-04-10 | $20.44 | $20.44 | $20.44 | $20.44 | $19.54 | 110 |
2019-04-09 | $20.46 | $20.46 | $20.46 | $20.46 | $19.56 | 2 |
2019-04-08 | $20.59 | $20.63 | $20.59 | $20.63 | $19.72 | 1,000 |
2019-04-05 | $20.62 | $20.67 | $20.62 | $20.67 | $19.76 | 509 |
2019-04-04 | $20.64 | $20.64 | $20.64 | $20.64 | $19.73 | 0 |
2019-04-03 | $20.65 | $20.65 | $20.65 | $20.65 | $19.75 | 0 |
2019-04-02 | $20.54 | $20.54 | $20.54 | $20.54 | $19.64 | 0 |
2019-04-01 | $20.68 | $20.68 | $20.68 | $20.68 | $19.78 | 0 |
2019-03-29 | $20.34 | $20.34 | $20.34 | $20.34 | $19.45 | 360 |
2019-03-28 | $20.20 | $20.34 | $20.20 | $20.34 | $19.44 | 672 |
2019-03-27 | $20.28 | $20.28 | $20.28 | $20.28 | $19.39 | 0 |
2019-03-26 | $20.39 | $20.52 | $20.39 | $20.41 | $19.52 | 1,564 |
2019-03-25 | $19.91 | $20.08 | $19.91 | $20.08 | $19.20 | 1,728 |
2019-03-22 | $20.09 | $20.09 | $20.09 | $20.09 | $19.21 | 0 |
2019-03-21 | $20.32 | $20.39 | $20.22 | $20.39 | $19.50 | 4,837 |
2019-03-20 | $20.25 | $20.29 | $20.20 | $20.23 | $19.34 | 4,187 |
2019-03-19 | $20.34 | $20.34 | $20.29 | $20.29 | $19.40 | 1,250 |
2019-03-18 | $20.33 | $20.34 | $20.33 | $20.34 | $19.45 | 225 |
2019-03-15 | $20.22 | $20.27 | $20.22 | $20.27 | $19.38 | 727 |
2019-03-14 | $20.03 | $20.07 | $20.03 | $20.03 | $19.15 | 2,118 |
2019-03-13 | $20.22 | $20.25 | $20.22 | $20.24 | $19.35 | 450 |
2019-03-12 | $20.17 | $20.17 | $20.17 | $20.17 | $19.29 | 3 |
2019-03-11 | $20.14 | $20.14 | $20.14 | $20.14 | $19.25 | 1 |
2019-03-08 | $19.76 | $19.88 | $19.76 | $19.88 | $19.01 | 301 |
2019-03-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.12 | 2 |
2019-03-06 | $20.26 | $20.26 | $20.25 | $20.25 | $19.36 | 401 |
2019-03-05 | $20.39 | $20.39 | $20.37 | $20.37 | $19.48 | 100 |
2019-03-04 | $20.30 | $20.34 | $20.30 | $20.32 | $19.43 | 300 |
2019-03-01 | $20.33 | $20.41 | $20.33 | $20.41 | $19.52 | 379 |
2019-02-28 | $20.33 | $20.33 | $20.29 | $20.29 | $19.40 | 101 |
2019-02-27 | $20.41 | $20.46 | $20.41 | $20.46 | $19.56 | 478 |
2019-02-26 | $20.51 | $20.53 | $20.51 | $20.53 | $19.63 | 510 |
2019-02-25 | $20.48 | $20.48 | $20.48 | $20.48 | $19.58 | 2 |
2019-02-22 | $20.34 | $20.34 | $20.19 | $20.34 | $19.44 | 1,675 |
2019-02-21 | $20.35 | $20.35 | $20.31 | $20.31 | $19.42 | 164 |
2019-02-20 | $20.36 | $20.36 | $20.36 | $20.36 | $19.46 | 1 |
2019-02-19 | $20.22 | $20.31 | $20.22 | $20.31 | $19.42 | 263 |
2019-02-15 | $20.17 | $20.25 | $20.15 | $20.23 | $19.34 | 1,472 |
2019-02-14 | $19.97 | $19.98 | $19.95 | $19.98 | $19.11 | 999 |
2019-02-13 | $20.06 | $20.06 | $20.06 | $20.06 | $19.18 | 107 |
2019-02-12 | $19.93 | $19.94 | $19.93 | $19.94 | $19.06 | 136 |
2019-02-11 | $19.56 | $19.58 | $19.56 | $19.58 | $18.72 | 580 |
2019-02-08 | $19.41 | $19.49 | $19.41 | $19.48 | $18.63 | 1,002 |
2019-02-07 | $19.69 | $19.69 | $19.69 | $19.69 | $18.83 | 0 |
2019-02-06 | $19.97 | $19.98 | $19.97 | $19.98 | $19.10 | 503 |
2019-02-05 | $20.06 | $20.15 | $20.06 | $20.15 | $19.26 | 1,893 |
2019-02-04 | $20.02 | $20.08 | $20.02 | $20.08 | $19.20 | 419 |
2019-02-01 | $19.94 | $19.96 | $19.94 | $19.96 | $19.09 | 402 |
2019-01-31 | $19.97 | $20.01 | $19.91 | $20.01 | $19.14 | 1,121 |
2019-01-30 | $19.89 | $19.98 | $19.89 | $19.98 | $19.11 | 791 |
2019-01-29 | $19.96 | $19.96 | $19.80 | $19.80 | $18.94 | 1,052 |
2019-01-28 | $19.61 | $19.75 | $19.61 | $19.75 | $18.89 | 1,090 |
2019-01-25 | $19.89 | $19.89 | $19.89 | $19.89 | $19.02 | 3 |
2019-01-24 | $19.70 | $19.72 | $19.67 | $19.72 | $18.85 | 2,504 |
2019-01-23 | $19.58 | $19.58 | $19.58 | $19.58 | $18.73 | 255 |
2019-01-22 | $19.63 | $19.63 | $19.60 | $19.60 | $18.75 | 195 |
2019-01-18 | $19.91 | $20.02 | $19.91 | $20.02 | $19.15 | 496 |
2019-01-17 | $19.41 | $19.70 | $19.41 | $19.70 | $18.84 | 324,842 |
2019-01-16 | $19.70 | $19.71 | $19.67 | $19.71 | $18.84 | 551 |
2019-01-15 | $19.56 | $19.60 | $19.56 | $19.60 | $18.74 | 300,501 |
2019-01-14 | $19.33 | $19.33 | $19.29 | $19.29 | $18.44 | 501 |
2019-01-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.55 | 50 |
2019-01-10 | $19.39 | $19.63 | $19.39 | $19.63 | $18.77 | 300,124 |
2019-01-09 | $19.45 | $19.45 | $19.45 | $19.45 | $18.60 | 55 |
2019-01-08 | $19.46 | $19.46 | $19.43 | $19.45 | $18.60 | 300,882 |
2019-01-07 | $19.25 | $19.36 | $19.25 | $19.36 | $18.51 | 106 |
2019-01-04 | $18.94 | $19.23 | $18.94 | $19.23 | $18.39 | 465 |
2019-01-03 | $18.51 | $18.65 | $18.51 | $18.65 | $17.83 | 796 |
2019-01-02 | $18.52 | $18.83 | $18.49 | $18.83 | $18.00 | 30,515 |
2018-12-31 | $18.74 | $18.77 | $18.69 | $18.69 | $17.87 | 1,950 |
2018-12-28 | $18.78 | $18.78 | $18.76 | $18.76 | $17.94 | 666 |
2018-12-27 | $18.42 | $18.78 | $18.42 | $18.78 | $17.96 | 702 |
2018-12-26 | $18.32 | $18.63 | $18.32 | $18.63 | $17.69 | 36,696 |
2018-12-24 | $18.23 | $18.33 | $18.21 | $18.21 | $17.29 | 2,758 |
2018-12-21 | $18.72 | $18.80 | $18.51 | $18.54 | $17.61 | 2,810 |
2018-12-20 | $19.16 | $19.23 | $18.96 | $19.09 | $18.13 | 9,130 |
2018-12-19 | $19.59 | $19.67 | $19.25 | $19.40 | $18.42 | 4,206 |
2018-12-18 | $19.66 | $19.68 | $19.65 | $19.65 | $18.66 | 869 |
2018-12-17 | $19.59 | $19.59 | $19.59 | $19.59 | $18.60 | 0 |
2018-12-14 | $19.81 | $19.81 | $19.81 | $19.81 | $18.81 | 100 |
2018-12-13 | $20.11 | $20.11 | $20.11 | $20.11 | $19.09 | 0 |
2018-12-12 | $20.22 | $20.22 | $20.11 | $20.11 | $19.10 | 594 |
2018-12-11 | $19.86 | $19.86 | $19.86 | $19.86 | $18.86 | 1 |
2018-12-10 | $19.91 | $19.91 | $19.91 | $19.91 | $18.91 | 0 |
2018-12-07 | $20.02 | $20.02 | $19.82 | $19.82 | $18.82 | 203 |
2018-12-06 | $19.96 | $19.96 | $19.96 | $19.96 | $18.95 | 100 |
2018-12-04 | $20.54 | $20.54 | $20.26 | $20.26 | $19.24 | 382 |
2018-12-03 | $21.02 | $21.04 | $20.98 | $21.04 | $19.98 | 1,300 |
2018-11-30 | $20.68 | $20.68 | $20.68 | $20.68 | $19.64 | 0 |
2018-11-29 | $20.66 | $20.68 | $20.58 | $20.68 | $19.64 | 701 |
2018-11-28 | $20.59 | $20.59 | $20.59 | $20.59 | $19.55 | 100 |
2018-11-27 | $20.51 | $20.51 | $20.51 | $20.51 | $19.48 | 0 |
2018-11-26 | $20.51 | $20.51 | $20.51 | $20.51 | $19.48 | 112 |
2018-11-21 | $20.35 | $20.35 | $20.33 | $20.33 | $19.30 | 293 |
2018-11-20 | $20.04 | $20.04 | $20.04 | $20.04 | $19.03 | 107 |
2018-11-19 | $20.28 | $20.28 | $20.28 | $20.28 | $19.26 | 193 |
2018-11-16 | $20.41 | $20.41 | $20.41 | $20.41 | $19.38 | 100 |
2018-11-15 | $20.33 | $20.33 | $20.33 | $20.33 | $19.30 | 167 |
2018-11-14 | $20.31 | $20.31 | $20.29 | $20.29 | $19.27 | 670 |
2018-11-13 | $20.29 | $20.29 | $20.29 | $20.29 | $19.27 | 100 |
2018-11-12 | $20.64 | $20.64 | $20.64 | $20.64 | $19.59 | 0 |
2018-11-09 | $20.62 | $20.66 | $20.61 | $20.63 | $19.59 | 2,656 |
2018-11-08 | $20.73 | $20.73 | $20.73 | $20.73 | $19.68 | 0 |
2018-11-07 | $20.73 | $20.73 | $20.73 | $20.73 | $19.68 | 0 |
2018-11-06 | $20.73 | $20.73 | $20.73 | $20.73 | $19.68 | 744 |
2018-11-05 | $20.51 | $20.51 | $20.51 | $20.51 | $19.48 | 61 |
2018-11-02 | $20.68 | $20.68 | $20.51 | $20.51 | $19.48 | 910 |
2018-11-01 | $20.34 | $20.34 | $20.29 | $20.31 | $19.28 | 1,116 |
2018-10-31 | $20.48 | $20.49 | $20.48 | $20.49 | $19.46 | 1,022 |
2018-10-30 | $19.88 | $19.88 | $19.88 | $19.88 | $18.88 | 9 |
2018-10-29 | $19.88 | $19.88 | $19.88 | $19.88 | $18.88 | 0 |
2018-10-26 | $19.88 | $19.88 | $19.88 | $19.88 | $18.88 | 100 |
2018-10-25 | $20.39 | $20.39 | $20.39 | $20.39 | $19.36 | 0 |
2018-10-24 | $20.39 | $20.39 | $20.39 | $20.39 | $19.36 | 100 |
2018-10-23 | $20.57 | $20.72 | $20.50 | $20.72 | $19.67 | 1,935 |
2018-10-22 | $21.01 | $21.01 | $21.01 | $21.01 | $19.95 | 534 |
2018-10-19 | $21.31 | $21.31 | $21.31 | $21.31 | $20.23 | 410 |
2018-10-18 | $21.42 | $21.42 | $21.42 | $21.42 | $20.34 | 32 |
2018-10-17 | $21.41 | $21.42 | $21.41 | $21.42 | $20.34 | 2,114 |
2018-10-16 | $21.36 | $21.36 | $21.36 | $21.36 | $20.29 | 403 |
2018-10-15 | $21.01 | $21.04 | $21.01 | $21.01 | $19.95 | 1,258 |
2018-10-12 | $20.95 | $20.95 | $20.92 | $20.92 | $19.86 | 476 |
2018-10-11 | $21.06 | $21.06 | $21.06 | $21.06 | $20.00 | 1,792 |
2018-10-10 | $22.02 | $22.02 | $22.02 | $22.02 | $20.91 | 149 |
2018-10-09 | $22.04 | $22.04 | $22.02 | $22.02 | $20.91 | 433 |
2018-10-08 | $22.57 | $22.57 | $22.57 | $22.57 | $21.43 | 34 |
2018-10-05 | $22.57 | $22.57 | $22.57 | $22.57 | $21.43 | 51 |
2018-10-04 | $22.57 | $22.57 | $22.57 | $22.57 | $21.43 | 1 |
2018-10-03 | $22.57 | $22.57 | $22.57 | $22.57 | $21.43 | 1,300 |
2018-10-02 | $22.63 | $22.63 | $22.61 | $22.63 | $21.49 | 1,302 |
2018-10-01 | $22.60 | $22.60 | $22.60 | $22.60 | $21.46 | 2 |
2018-09-28 | $22.60 | $22.60 | $22.60 | $22.60 | $21.46 | 71 |
2018-09-27 | $22.66 | $22.66 | $22.60 | $22.60 | $21.46 | 1,000 |
2018-09-26 | $22.56 | $22.56 | $22.56 | $22.56 | $21.43 | 1 |
2018-09-25 | $22.48 | $22.60 | $22.48 | $22.56 | $21.43 | 816 |
2018-09-24 | $22.34 | $22.34 | $22.32 | $22.32 | $21.19 | 534 |
2018-09-21 | $22.38 | $22.38 | $22.38 | $22.38 | $21.25 | 247 |
2018-09-20 | $22.12 | $22.12 | $22.12 | $22.12 | $21.00 | 44 |
2018-09-19 | $22.12 | $22.12 | $22.12 | $22.12 | $21.00 | 29 |
2018-09-18 | $22.12 | $22.12 | $22.12 | $22.12 | $21.00 | 100 |
2018-09-17 | $21.13 | $21.13 | $21.13 | $21.13 | $20.06 | 3 |
2018-09-14 | $21.13 | $21.13 | $21.13 | $21.13 | $20.06 | 0 |
2018-09-13 | $21.13 | $21.13 | $21.13 | $21.13 | $20.06 | 0 |
2018-09-12 | $21.13 | $21.13 | $21.13 | $21.13 | $20.06 | 1 |
2018-09-11 | $21.13 | $21.13 | $21.13 | $21.13 | $20.06 | 120 |
2018-09-10 | $20.98 | $21.06 | $20.98 | $21.02 | $19.96 | 1,376 |
2018-09-07 | $20.96 | $20.96 | $20.96 | $20.96 | $19.90 | 105 |
2018-09-06 | $20.97 | $21.09 | $20.97 | $21.07 | $20.01 | 2,048 |
2018-09-05 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 36 |
2018-09-04 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 77 |
2018-08-31 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 153 |
2018-08-30 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 7 |
2018-08-29 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 300 |
2018-08-28 | $21.53 | $21.58 | $21.53 | $21.58 | $20.49 | 474 |
2018-08-27 | $21.62 | $21.62 | $21.62 | $21.62 | $20.53 | 400 |
2018-08-24 | $21.32 | $21.32 | $21.32 | $21.32 | $20.24 | 517 |
2018-08-23 | $21.22 | $21.25 | $21.22 | $21.25 | $20.18 | 501 |
2018-08-22 | $21.30 | $21.30 | $21.27 | $21.27 | $20.20 | 1,051 |
2018-08-21 | $21.17 | $21.17 | $21.13 | $21.13 | $20.06 | 500 |
2018-08-20 | $21.14 | $21.14 | $21.12 | $21.12 | $20.05 | 4,121 |
2018-08-17 | $21.03 | $21.03 | $21.03 | $21.03 | $19.97 | 68 |
2018-08-16 | $21.03 | $21.03 | $21.03 | $21.03 | $19.97 | 300 |
2018-08-15 | $20.90 | $20.90 | $20.90 | $20.90 | $19.85 | 428 |
2018-08-14 | $21.59 | $21.59 | $21.59 | $21.59 | $20.50 | 0 |
2018-08-13 | $21.59 | $21.59 | $21.59 | $21.59 | $20.50 | 0 |
2018-08-10 | $21.59 | $21.59 | $21.59 | $21.59 | $20.50 | 13 |
2018-08-09 | $21.61 | $21.62 | $21.59 | $21.59 | $20.50 | 484 |
2018-08-08 | $21.55 | $21.55 | $21.55 | $21.55 | $20.46 | 1 |
2018-08-07 | $21.55 | $21.55 | $21.55 | $21.55 | $20.46 | 0 |
2018-08-06 | $21.43 | $21.55 | $21.43 | $21.55 | $20.46 | 484 |
2018-08-03 | $21.52 | $21.69 | $21.52 | $21.69 | $20.60 | 1,600 |
2018-08-02 | $21.74 | $21.79 | $21.74 | $21.79 | $20.69 | 788 |
2018-08-01 | $21.85 | $21.85 | $21.85 | $21.85 | $20.75 | 400 |
2018-07-31 | $21.79 | $21.79 | $21.66 | $21.78 | $20.68 | 4,220 |
2018-07-30 | $21.91 | $21.91 | $21.77 | $21.77 | $20.67 | 1,000 |
2018-07-27 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 0 |
2018-07-26 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 5 |
2018-07-25 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 43 |
2018-07-24 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 26 |
2018-07-23 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 66 |
2018-07-20 | $21.57 | $21.57 | $21.57 | $21.57 | $20.48 | 0 |
2018-07-19 | $21.55 | $21.57 | $21.54 | $21.57 | $20.48 | 2,063 |
2018-07-18 | $21.65 | $21.65 | $21.65 | $21.65 | $20.56 | 1 |
2018-07-17 | $21.65 | $21.65 | $21.65 | $21.65 | $20.56 | 140 |
2018-07-16 | $21.47 | $21.47 | $21.47 | $21.47 | $20.39 | 210 |
2018-07-13 | $21.37 | $21.37 | $21.37 | $21.37 | $20.29 | 0 |
2018-07-12 | $21.37 | $21.37 | $21.37 | $21.37 | $20.29 | 0 |
2018-07-11 | $21.37 | $21.37 | $21.37 | $21.37 | $20.29 | 14 |
2018-07-10 | $21.37 | $21.37 | $21.37 | $21.37 | $20.29 | 500 |
2018-07-09 | $21.39 | $21.41 | $21.39 | $21.41 | $20.33 | 201 |
2018-07-06 | $21.03 | $21.03 | $21.03 | $21.03 | $19.97 | 10 |
2018-07-05 | $21.03 | $21.03 | $21.03 | $21.03 | $19.97 | 28 |
2018-07-03 | $21.03 | $21.03 | $21.03 | $21.03 | $19.97 | 0 |
2018-07-02 | $20.99 | $21.03 | $20.98 | $21.03 | $19.97 | 1,060 |
2018-06-29 | $21.46 | $21.46 | $21.46 | $21.46 | $20.38 | 431 |
2018-06-28 | $21.38 | $21.38 | $21.38 | $21.38 | $20.30 | 157 |
2018-06-27 | $21.63 | $21.63 | $21.63 | $21.63 | $20.54 | 13 |
2018-06-26 | $21.63 | $21.63 | $21.63 | $21.63 | $20.54 | 98 |
2018-06-25 | $21.63 | $21.63 | $21.63 | $21.63 | $20.54 | 55 |
2018-06-22 | $21.63 | $21.63 | $21.63 | $21.63 | $20.54 | 117 |
2018-06-21 | $21.65 | $21.68 | $21.60 | $21.63 | $20.54 | 3,261 |
2018-06-20 | $21.90 | $21.92 | $21.88 | $21.88 | $20.57 | 1,268 |
2018-06-19 | $21.83 | $21.83 | $21.82 | $21.82 | $20.51 | 424 |
2018-06-18 | $22.20 | $22.20 | $22.14 | $22.14 | $20.81 | 577 |
2018-06-15 | $22.30 | $22.38 | $22.30 | $22.38 | $21.04 | 1,243 |
2018-06-14 | $22.37 | $22.47 | $22.37 | $22.44 | $21.09 | 7,307 |
2018-06-13 | $22.47 | $22.49 | $22.31 | $22.46 | $21.11 | 7,081 |
2018-06-12 | $22.27 | $22.27 | $22.27 | $22.27 | $20.93 | 0 |
2018-06-11 | $22.27 | $22.27 | $22.27 | $22.27 | $20.93 | 123 |
2018-06-08 | $22.27 | $22.27 | $22.27 | $22.27 | $20.93 | 1 |
2018-06-07 | $22.27 | $22.27 | $22.27 | $22.27 | $20.93 | 0 |
2018-06-06 | $22.27 | $22.27 | $22.27 | $22.27 | $20.93 | 1 |
2018-06-05 | $22.24 | $22.27 | $22.24 | $22.27 | $20.93 | 924 |
2018-06-04 | $22.32 | $22.35 | $22.32 | $22.34 | $21.00 | 950 |
2018-06-01 | $22.13 | $22.13 | $22.13 | $22.13 | $20.80 | 148 |
2018-05-31 | $22.13 | $22.13 | $22.13 | $22.13 | $20.80 | 93 |
2018-05-30 | $22.13 | $22.13 | $22.13 | $22.13 | $20.80 | 0 |
2018-05-29 | $22.13 | $22.13 | $22.13 | $22.13 | $20.80 | 1 |
2018-05-25 | $22.13 | $22.13 | $22.13 | $22.13 | $20.80 | 94 |
2018-05-24 | $22.13 | $22.13 | $22.13 | $22.13 | $20.80 | 231 |
2018-05-23 | $22.63 | $22.63 | $22.63 | $22.63 | $21.27 | 11 |
2018-05-22 | $22.64 | $22.64 | $22.60 | $22.63 | $21.27 | 588 |
2018-05-21 | $22.64 | $22.64 | $22.64 | $22.64 | $21.28 | 0 |
2018-05-18 | $22.64 | $22.64 | $22.64 | $22.64 | $21.28 | 200 |
2018-05-17 | $22.56 | $22.56 | $22.56 | $22.56 | $21.21 | 0 |
2018-05-16 | $22.56 | $22.56 | $22.56 | $22.56 | $21.21 | 2 |
2018-05-15 | $22.56 | $22.56 | $22.56 | $22.56 | $21.21 | 100 |
2018-05-14 | $22.77 | $22.77 | $22.62 | $22.66 | $21.30 | 2,944 |
2018-05-11 | $22.55 | $22.55 | $22.55 | $22.55 | $21.20 | 331 |
2018-05-10 | $22.26 | $22.26 | $22.26 | $22.26 | $20.92 | 103 |
2018-05-09 | $22.20 | $22.23 | $22.20 | $22.23 | $20.89 | 405 |
2018-05-08 | $22.42 | $22.42 | $22.42 | $22.42 | $21.07 | 0 |
2018-05-07 | $22.42 | $22.42 | $22.42 | $22.42 | $21.07 | 100 |
2018-05-04 | $22.34 | $22.34 | $22.34 | $22.34 | $21.00 | 55 |
2018-05-03 | $22.34 | $22.34 | $22.34 | $22.34 | $21.00 | 45 |
2018-05-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.00 | 34 |
2018-05-01 | $22.34 | $22.34 | $22.34 | $22.34 | $21.00 | 0 |
2018-04-30 | $22.34 | $22.34 | $22.34 | $22.34 | $21.00 | 1 |
2018-04-27 | $22.49 | $22.49 | $22.34 | $22.34 | $21.00 | 289 |
2018-04-26 | $22.24 | $22.24 | $22.24 | $22.24 | $20.90 | 11 |
2018-04-25 | $22.24 | $22.24 | $22.24 | $22.24 | $20.90 | 100 |
2018-04-24 | $22.25 | $22.26 | $22.24 | $22.24 | $20.90 | 623 |
2018-04-23 | $22.28 | $22.28 | $22.14 | $22.15 | $20.82 | 4,495 |
2018-04-20 | $22.18 | $22.18 | $22.15 | $22.15 | $20.82 | 755 |
2018-04-19 | $22.10 | $22.10 | $22.10 | $22.10 | $20.78 | 518 |
2018-04-18 | $22.07 | $22.07 | $22.07 | $22.07 | $20.75 | 0 |
2018-04-17 | $21.90 | $22.07 | $21.90 | $22.07 | $20.75 | 3,874 |
2018-04-16 | $21.96 | $22.01 | $21.96 | $22.01 | $20.69 | 2,066 |
2018-04-13 | $21.91 | $21.96 | $21.91 | $21.96 | $20.64 | 40,804 |
2018-04-12 | $21.92 | $21.92 | $21.92 | $21.92 | $20.61 | 148 |
2018-04-11 | $21.98 | $21.99 | $21.93 | $21.93 | $20.61 | 572 |
2018-04-10 | $22.03 | $22.04 | $22.01 | $22.04 | $20.72 | 539 |
2018-04-09 | $21.94 | $21.94 | $21.94 | $21.94 | $20.62 | 125 |
2018-04-06 | $21.94 | $21.94 | $21.94 | $21.94 | $20.62 | 320 |
2018-04-05 | $22.11 | $22.11 | $22.11 | $22.11 | $20.78 | 988 |
2018-04-04 | $21.72 | $21.72 | $21.72 | $21.72 | $20.42 | 0 |
2018-04-03 | $21.78 | $21.78 | $21.72 | $21.72 | $20.42 | 624 |
2018-04-02 | $21.74 | $21.74 | $21.72 | $21.72 | $20.42 | 336 |
2018-03-29 | $21.92 | $21.92 | $21.92 | $21.92 | $20.61 | 446 |
2018-03-28 | $21.60 | $21.60 | $21.60 | $21.60 | $20.30 | 175 |
2018-03-27 | $21.62 | $21.62 | $21.60 | $21.60 | $20.30 | 640 |
2018-03-26 | $21.04 | $21.04 | $21.04 | $21.04 | $19.78 | 27 |
2018-03-23 | $21.14 | $21.14 | $21.04 | $21.04 | $19.78 | 471 |
2018-03-22 | $21.53 | $21.53 | $21.53 | $21.53 | $20.24 | 326 |
2018-03-21 | $21.70 | $21.80 | $21.69 | $21.73 | $20.43 | 1,985 |
2018-03-20 | $21.75 | $21.75 | $21.75 | $21.75 | $20.44 | 347 |
2018-03-19 | $21.62 | $21.62 | $21.62 | $21.62 | $20.32 | 354 |
2018-03-16 | $21.93 | $21.93 | $21.93 | $21.93 | $20.62 | 463 |
2018-03-15 | $22.05 | $22.10 | $22.05 | $22.09 | $20.76 | 2,516 |
2018-03-14 | $22.04 | $22.04 | $22.04 | $22.04 | $20.72 | 866 |
2018-03-13 | $22.15 | $22.15 | $22.12 | $22.12 | $20.79 | 493 |
2018-03-12 | $21.99 | $21.99 | $21.99 | $21.99 | $20.67 | 371 |
2018-03-09 | $21.71 | $21.90 | $21.71 | $21.90 | $20.59 | 717 |
2018-03-08 | $21.94 | $21.94 | $21.94 | $21.94 | $20.62 | 129 |
2018-03-07 | $21.94 | $21.94 | $21.94 | $21.94 | $20.62 | 142 |
2018-03-06 | $21.95 | $21.98 | $21.94 | $21.94 | $20.62 | 803 |
2018-03-05 | $21.72 | $21.72 | $21.72 | $21.72 | $20.42 | 153 |
2018-03-02 | $21.46 | $21.46 | $21.46 | $21.46 | $20.17 | 500 |
2018-03-01 | $22.48 | $22.48 | $22.48 | $22.48 | $21.13 | 103 |
2018-02-28 | $22.48 | $22.48 | $22.48 | $22.48 | $21.13 | 62 |
2018-02-27 | $22.55 | $22.55 | $22.48 | $22.48 | $21.13 | 562 |
2018-02-26 | $22.49 | $22.61 | $22.49 | $22.59 | $21.23 | 1,203 |
2018-02-23 | $22.28 | $22.29 | $22.28 | $22.29 | $20.95 | 402 |
2018-02-22 | $22.10 | $22.14 | $22.10 | $22.10 | $20.77 | 586 |
2018-02-21 | $22.15 | $22.17 | $22.15 | $22.17 | $20.84 | 346 |
2018-02-20 | $22.36 | $22.36 | $22.36 | $22.36 | $21.02 | 516 |
2018-02-16 | $22.20 | $22.20 | $22.18 | $22.18 | $20.85 | 380 |
2018-02-15 | $22.02 | $22.02 | $21.76 | $21.84 | $20.53 | 1,673 |
2018-02-14 | $21.69 | $21.72 | $21.65 | $21.70 | $20.40 | 33,611 |
2018-02-13 | $21.74 | $21.85 | $21.74 | $21.85 | $20.54 | 996 |
2018-02-12 | $22.26 | $22.26 | $22.04 | $22.22 | $20.89 | 3,529 |
2018-02-09 | $21.77 | $21.77 | $21.22 | $21.22 | $19.95 | 1,040 |
2018-02-08 | $22.33 | $22.33 | $22.33 | $22.33 | $20.99 | 63 |
2018-02-07 | $22.58 | $22.58 | $22.33 | $22.33 | $20.99 | 1,483 |
2018-02-06 | $22.18 | $22.51 | $22.11 | $22.51 | $21.16 | 7,090 |
2018-02-05 | $22.74 | $22.83 | $22.03 | $22.03 | $20.71 | 4,488 |
2018-02-02 | $23.24 | $23.24 | $23.24 | $23.24 | $21.84 | 639 |
2018-02-01 | $23.40 | $23.40 | $23.39 | $23.39 | $21.98 | 562 |
2018-01-31 | $23.36 | $23.36 | $23.32 | $23.32 | $21.92 | 661 |
2018-01-30 | $23.37 | $23.40 | $23.36 | $23.40 | $21.99 | 582 |
2018-01-29 | $23.82 | $23.82 | $23.82 | $23.82 | $22.39 | 189 |
2018-01-26 | $23.83 | $23.83 | $23.75 | $23.82 | $22.39 | 940 |
2018-01-25 | $23.78 | $23.78 | $23.74 | $23.74 | $22.32 | 1,011 |
2018-01-24 | $23.86 | $23.86 | $23.86 | $23.86 | $22.43 | 320 |
2018-01-23 | $23.92 | $23.96 | $23.92 | $23.96 | $22.52 | 948 |
2018-01-22 | $23.73 | $23.83 | $23.72 | $23.82 | $22.39 | 3,012 |
2018-01-19 | $23.70 | $23.70 | $23.70 | $23.70 | $22.28 | 330 |
2018-01-18 | $23.62 | $23.62 | $23.54 | $23.55 | $22.14 | 11,870 |
2018-01-17 | $23.75 | $23.82 | $23.75 | $23.81 | $22.38 | 1,208 |
2018-01-16 | $23.56 | $23.57 | $23.54 | $23.54 | $22.13 | 18,772 |
2018-01-12 | $23.52 | $23.64 | $23.52 | $23.63 | $22.21 | 1,077 |
2018-01-11 | $23.53 | $23.60 | $23.50 | $23.60 | $22.18 | 4,050 |
2018-01-10 | $23.45 | $23.51 | $23.45 | $23.46 | $22.05 | 1,455 |
2018-01-09 | $23.39 | $23.45 | $23.39 | $23.45 | $22.04 | 1,124 |
2018-01-08 | $23.38 | $23.45 | $23.38 | $23.45 | $22.04 | 1,377 |
2018-01-05 | $23.24 | $23.35 | $23.24 | $23.35 | $21.95 | 3,727 |
2018-01-04 | $22.84 | $22.84 | $22.84 | $22.84 | $21.47 | 307 |
2018-01-03 | $22.68 | $22.84 | $22.68 | $22.84 | $21.47 | 7,173 |
2018-01-02 | $22.57 | $22.57 | $22.57 | $22.57 | $21.21 | 117 |
2017-12-29 | $22.57 | $22.57 | $22.57 | $22.57 | $21.21 | 453 |
2017-12-28 | $22.47 | $22.48 | $22.47 | $22.48 | $21.13 | 315 |
2017-12-27 | $22.86 | $22.87 | $22.84 | $22.84 | $21.24 | 811 |
2017-12-26 | $22.80 | $22.80 | $22.80 | $22.80 | $21.21 | 232 |
2017-12-22 | $22.79 | $22.84 | $22.79 | $22.80 | $21.21 | 1,116 |
2017-12-21 | $22.75 | $22.81 | $22.75 | $22.79 | $21.20 | 1,930 |
2017-12-20 | $22.75 | $22.75 | $22.70 | $22.73 | $21.14 | 1,100 |
2017-12-19 | $22.65 | $22.65 | $22.65 | $22.65 | $21.07 | 308 |
2017-12-18 | $22.83 | $22.84 | $22.76 | $22.82 | $21.23 | 2,239 |
2017-12-15 | $22.56 | $22.58 | $22.54 | $22.58 | $21.00 | 1,533 |
2017-12-14 | $22.56 | $22.65 | $22.54 | $22.54 | $20.97 | 4,722 |
2017-12-13 | $22.67 | $22.67 | $22.67 | $22.67 | $21.09 | 441 |
2017-12-12 | $22.64 | $22.64 | $22.64 | $22.64 | $21.05 | 249 |
2017-12-11 | $22.51 | $22.58 | $22.51 | $22.56 | $20.99 | 1,633 |
2017-12-08 | $22.50 | $22.52 | $22.47 | $22.52 | $20.95 | 3,080 |
2017-12-07 | $22.37 | $22.43 | $22.36 | $22.39 | $20.82 | 2,799 |
2017-12-06 | $22.36 | $22.36 | $22.36 | $22.36 | $20.80 | 1 |
2017-12-05 | $22.36 | $22.36 | $22.36 | $22.36 | $20.80 | 80 |
2017-12-04 | $22.32 | $22.37 | $22.32 | $22.36 | $20.80 | 698 |
2017-12-01 | $22.40 | $22.40 | $22.38 | $22.38 | $20.82 | 1,621 |
2017-11-30 | $22.59 | $22.59 | $22.57 | $22.58 | $21.01 | 2,100 |
2017-11-29 | $22.59 | $22.59 | $22.46 | $22.46 | $20.89 | 889 |
2017-11-28 | $22.36 | $22.41 | $22.36 | $22.41 | $20.84 | 1,549 |
2017-11-27 | $22.43 | $22.43 | $22.35 | $22.36 | $20.80 | 1,191 |
2017-11-24 | $22.45 | $22.45 | $22.45 | $22.45 | $20.88 | 551 |
2017-11-22 | $22.39 | $22.39 | $22.23 | $22.23 | $20.68 | 1,767 |
2017-11-21 | $22.34 | $22.34 | $22.28 | $22.28 | $20.72 | 1,870 |
2017-11-20 | $22.21 | $22.22 | $22.20 | $22.20 | $20.65 | 36,078 |
2017-11-17 | $22.23 | $22.23 | $22.23 | $22.23 | $20.68 | 87 |
2017-11-16 | $22.23 | $22.23 | $22.23 | $22.23 | $20.68 | 104 |
2017-11-15 | $21.73 | $21.88 | $21.73 | $21.88 | $20.35 | 1,925 |
2017-11-14 | $22.16 | $22.16 | $22.11 | $22.11 | $20.57 | 1,252 |
2017-11-13 | $22.18 | $22.18 | $22.18 | $22.18 | $20.63 | 1,191 |
2017-11-10 | $22.34 | $22.34 | $22.28 | $22.28 | $20.72 | 793 |
2017-11-09 | $22.31 | $22.41 | $22.31 | $22.39 | $20.83 | 899 |
2017-11-08 | $22.33 | $22.33 | $22.33 | $22.33 | $20.77 | 19 |
2017-11-07 | $22.33 | $22.33 | $22.33 | $22.33 | $20.77 | 100 |
2017-11-06 | $22.33 | $22.35 | $22.29 | $22.33 | $20.77 | 3,480 |
2017-11-03 | $22.37 | $22.37 | $22.32 | $22.37 | $20.81 | 2,095 |
2017-11-02 | $22.28 | $22.28 | $22.28 | $22.28 | $20.72 | 183 |
2017-11-01 | $22.28 | $22.28 | $22.28 | $22.28 | $20.72 | 328 |
2017-10-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 82 |
2017-10-30 | $22.01 | $22.01 | $21.94 | $22.00 | $20.46 | 3,290 |
2017-10-27 | $22.03 | $22.06 | $22.03 | $22.06 | $20.52 | 340 |
2017-10-26 | $21.92 | $21.92 | $21.91 | $21.91 | $20.38 | 945 |
2017-10-25 | $21.90 | $21.90 | $21.74 | $21.74 | $20.22 | 3,362 |
2017-10-24 | $21.96 | $22.00 | $21.90 | $22.00 | $20.46 | 4,844 |
2017-10-23 | $21.80 | $21.80 | $21.78 | $21.78 | $20.26 | 1,022 |
2017-10-20 | $21.60 | $21.60 | $21.60 | $21.60 | $20.09 | 67 |
2017-10-19 | $21.60 | $21.60 | $21.60 | $21.60 | $20.09 | 0 |
2017-10-18 | $21.59 | $21.60 | $21.59 | $21.60 | $20.09 | 1,834 |
2017-10-17 | $21.55 | $21.60 | $21.55 | $21.60 | $20.09 | 6,331 |
2017-10-16 | $21.59 | $21.72 | $21.59 | $21.69 | $20.17 | 33,097 |
2017-10-13 | $21.47 | $21.49 | $21.47 | $21.49 | $19.98 | 2,165 |
2017-10-12 | $21.30 | $21.30 | $21.30 | $21.30 | $19.81 | 144 |
2017-10-11 | $21.27 | $21.30 | $21.26 | $21.30 | $19.81 | 1,176 |
2017-10-10 | $21.14 | $21.14 | $21.14 | $21.14 | $19.66 | 551 |
2017-10-09 | $21.01 | $21.01 | $21.01 | $21.01 | $19.54 | 25 |
2017-10-06 | $20.98 | $21.01 | $20.98 | $21.01 | $19.54 | 1,376 |
2017-10-05 | $21.02 | $21.04 | $21.02 | $21.03 | $19.56 | 612 |
2017-10-04 | $21.02 | $21.02 | $21.02 | $21.02 | $19.55 | 656 |
2017-10-03 | $20.85 | $20.85 | $20.85 | $20.85 | $19.40 | 20 |
2017-10-02 | $20.85 | $20.85 | $20.85 | $20.85 | $19.40 | 505 |
2017-09-29 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 58 |
2017-09-28 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 1 |
2017-09-27 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 75 |
2017-09-26 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 19 |
2017-09-25 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 12 |
2017-09-22 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 344 |
2017-09-21 | $20.81 | $20.81 | $20.81 | $20.81 | $19.36 | 221 |
2017-09-20 | $20.76 | $20.77 | $20.76 | $20.77 | $19.32 | 1,492 |
2017-09-19 | $20.76 | $20.76 | $20.69 | $20.69 | $19.24 | 3,141 |
2017-09-18 | $20.56 | $20.56 | $20.56 | $20.56 | $19.12 | 119 |
2017-09-15 | $20.49 | $20.56 | $20.49 | $20.56 | $19.12 | 1,011 |
2017-09-14 | $20.49 | $20.49 | $20.49 | $20.49 | $19.06 | 0 |
2017-09-13 | $20.49 | $20.49 | $20.49 | $20.49 | $19.06 | 100 |
2017-09-12 | $20.47 | $20.51 | $20.41 | $20.51 | $19.08 | 820 |
2017-09-11 | $20.40 | $20.40 | $20.40 | $20.40 | $18.97 | 253 |
2017-09-08 | $20.19 | $20.19 | $20.19 | $20.19 | $18.78 | 111 |
2017-09-07 | $20.15 | $20.15 | $20.15 | $20.15 | $18.74 | 116 |
2017-09-06 | $19.99 | $19.99 | $19.99 | $19.99 | $18.59 | 6 |
2017-09-05 | $20.05 | $20.05 | $19.96 | $19.99 | $18.59 | 374 |
2017-09-01 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 13 |
2017-08-31 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 4 |
2017-08-30 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 1 |
2017-08-29 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 25 |
2017-08-28 | $20.13 | $20.13 | $20.12 | $20.12 | $18.71 | 1,379 |
2017-08-25 | $20.08 | $20.08 | $20.08 | $20.08 | $18.67 | 206 |
2017-08-24 | $20.07 | $20.07 | $20.07 | $20.07 | $18.67 | 15 |
2017-08-23 | $20.07 | $20.07 | $20.07 | $20.07 | $18.67 | 252 |
2017-08-22 | $20.11 | $20.11 | $20.11 | $20.11 | $18.71 | 127 |
2017-08-21 | $19.99 | $19.99 | $19.99 | $19.99 | $18.59 | 500 |
2017-08-18 | $20.10 | $20.10 | $20.10 | $20.10 | $18.70 | 3 |
2017-08-17 | $20.10 | $20.10 | $20.10 | $20.10 | $18.70 | 460 |
2017-08-16 | $20.13 | $20.13 | $20.13 | $20.13 | $18.72 | 1 |
2017-08-15 | $20.13 | $20.13 | $20.13 | $20.13 | $18.72 | 132 |
2017-08-14 | $20.11 | $20.11 | $20.11 | $20.11 | $18.71 | 1,200 |
2017-08-11 | $19.92 | $19.94 | $19.89 | $19.94 | $18.55 | 36,666 |
2017-08-10 | $20.05 | $20.05 | $20.05 | $20.05 | $18.65 | 733 |
2017-08-09 | $20.36 | $20.36 | $20.36 | $20.36 | $18.94 | 0 |
2017-08-08 | $20.34 | $20.36 | $20.34 | $20.36 | $18.94 | 1,185 |
2017-08-07 | $20.36 | $20.36 | $20.36 | $20.36 | $18.94 | 231 |
2017-08-04 | $20.33 | $20.33 | $20.33 | $20.33 | $18.91 | 70 |
2017-08-03 | $20.32 | $20.33 | $20.32 | $20.33 | $18.91 | 420 |
2017-08-02 | $20.16 | $20.16 | $20.16 | $20.16 | $18.75 | 46 |
2017-08-01 | $20.16 | $20.16 | $20.16 | $20.16 | $18.75 | 50 |
2017-07-31 | $20.16 | $20.16 | $20.16 | $20.16 | $18.75 | 0 |
2017-07-28 | $20.16 | $20.16 | $20.16 | $20.16 | $18.75 | 126 |
2017-07-27 | $20.12 | $20.12 | $20.12 | $20.12 | $18.72 | 150 |
2017-07-26 | $20.11 | $20.11 | $20.11 | $20.11 | $18.70 | 0 |
2017-07-25 | $20.11 | $20.11 | $20.11 | $20.11 | $18.70 | 88 |
2017-07-24 | $20.11 | $20.11 | $20.11 | $20.11 | $18.70 | 4 |
2017-07-21 | $20.11 | $20.11 | $20.11 | $20.11 | $18.70 | 110 |
2017-07-20 | $20.17 | $20.17 | $20.17 | $20.17 | $18.76 | 891 |
2017-07-19 | $20.02 | $20.02 | $20.02 | $20.02 | $18.62 | 0 |
2017-07-18 | $20.02 | $20.02 | $20.02 | $20.02 | $18.62 | 473 |
2017-07-17 | $19.96 | $19.96 | $19.96 | $19.96 | $18.56 | 250 |
2017-07-14 | $19.98 | $19.98 | $19.98 | $19.98 | $18.58 | 106 |
2017-07-13 | $19.96 | $20.00 | $19.96 | $20.00 | $18.60 | 477 |
2017-07-12 | $19.93 | $19.93 | $19.93 | $19.93 | $18.54 | 66 |
2017-07-11 | $19.93 | $19.93 | $19.90 | $19.93 | $18.54 | 1,821 |
2017-07-10 | $19.99 | $19.99 | $19.99 | $19.99 | $18.59 | 6 |
2017-07-07 | $19.99 | $19.99 | $19.99 | $19.99 | $18.59 | 5 |
2017-07-06 | $19.99 | $19.99 | $19.99 | $19.99 | $18.59 | 0 |
2017-07-05 | $19.99 | $19.99 | $19.99 | $19.99 | $18.59 | 1 |
2017-07-03 | $19.99 | $19.99 | $19.99 | $19.99 | $18.59 | 717 |
2017-06-30 | $19.92 | $19.92 | $19.92 | $19.92 | $18.53 | 100 |
2017-06-29 | $19.88 | $19.88 | $19.88 | $19.88 | $18.49 | 255 |
2017-06-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.60 | 55 |
2017-06-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.60 | 123 |
2017-06-26 | $20.02 | $20.02 | $20.02 | $20.02 | $18.62 | 503 |
2017-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.60 | 69 |
2017-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.60 | 13 |
2017-06-21 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 0 |
2017-06-20 | $20.12 | $20.12 | $20.12 | $20.12 | $18.61 | 219 |
2017-06-19 | $20.01 | $20.01 | $20.01 | $20.01 | $18.51 | 9 |
2017-06-16 | $20.01 | $20.01 | $20.01 | $20.01 | $18.51 | 5 |
2017-06-15 | $20.01 | $20.01 | $20.01 | $20.01 | $18.51 | 34 |
2017-06-14 | $20.01 | $20.01 | $20.01 | $20.01 | $18.51 | 1,033 |
2017-06-13 | $20.07 | $20.12 | $20.07 | $20.12 | $18.61 | 768 |
2017-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 0 |
2017-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 175 |
2017-06-08 | $20.11 | $20.11 | $20.11 | $20.11 | $18.60 | 33 |
2017-06-07 | $20.09 | $20.11 | $20.09 | $20.11 | $18.60 | 1,100 |
2017-06-06 | $20.08 | $20.08 | $20.08 | $20.08 | $18.58 | 572 |
2017-06-05 | $20.17 | $20.18 | $20.17 | $20.18 | $18.66 | 450 |
2017-06-02 | $19.84 | $19.84 | $19.84 | $19.84 | $18.35 | 0 |
2017-06-01 | $19.89 | $19.89 | $19.84 | $19.84 | $18.35 | 1,050 |
2017-05-31 | $19.62 | $19.62 | $19.62 | $19.62 | $18.15 | 0 |
2017-05-30 | $19.62 | $19.62 | $19.62 | $19.62 | $18.15 | 10 |
2017-05-26 | $19.62 | $19.62 | $19.62 | $19.62 | $18.15 | 19 |
2017-05-25 | $19.62 | $19.62 | $19.62 | $19.62 | $18.15 | 0 |
2017-05-24 | $19.62 | $19.62 | $19.62 | $19.62 | $18.15 | 200 |
2017-05-23 | $19.64 | $19.64 | $19.64 | $19.64 | $18.16 | 495 |
2017-05-22 | $19.58 | $19.60 | $19.58 | $19.60 | $18.13 | 914 |
2017-05-19 | $19.61 | $19.61 | $19.57 | $19.60 | $18.13 | 1,334 |
2017-05-18 | $19.44 | $19.44 | $19.44 | $19.44 | $17.98 | 803 |
2017-05-17 | $19.54 | $19.54 | $19.54 | $19.54 | $18.07 | 31 |
2017-05-16 | $19.54 | $19.54 | $19.54 | $19.54 | $18.07 | 62 |
2017-05-15 | $19.54 | $19.54 | $19.54 | $19.54 | $18.07 | 1 |
2017-05-12 | $19.54 | $19.54 | $19.54 | $19.54 | $18.07 | 686 |
2017-05-11 | $19.51 | $19.53 | $19.50 | $19.53 | $18.06 | 731 |
2017-05-10 | $19.56 | $19.56 | $19.56 | $19.56 | $18.09 | 117 |
2017-05-09 | $19.66 | $19.66 | $19.66 | $19.66 | $18.19 | 8 |
2017-05-08 | $19.66 | $19.66 | $19.66 | $19.66 | $18.19 | 190 |
2017-05-05 | $19.51 | $19.52 | $19.51 | $19.52 | $18.05 | 2,888 |
2017-05-04 | $19.44 | $19.44 | $19.39 | $19.43 | $17.97 | 4,956 |
2017-05-03 | $19.35 | $19.35 | $19.35 | $19.35 | $17.90 | 1,501 |
2017-05-02 | $19.37 | $19.37 | $19.36 | $19.36 | $17.90 | 2,500 |
2017-05-01 | $19.58 | $19.58 | $19.25 | $19.25 | $17.80 | 452 |
2017-04-28 | $19.19 | $19.19 | $19.19 | $19.19 | $17.75 | 780 |
2017-04-27 | $19.21 | $19.23 | $19.21 | $19.23 | $17.79 | 2,318 |
2017-04-26 | $19.28 | $19.28 | $19.19 | $19.19 | $17.75 | 545 |
2017-04-25 | $19.20 | $19.20 | $19.20 | $19.20 | $17.76 | 201 |
2017-04-24 | $18.81 | $18.81 | $18.81 | $18.81 | $17.40 | 0 |
2017-04-21 | $18.74 | $18.81 | $18.74 | $18.81 | $17.40 | 1,465 |
2017-04-20 | $18.70 | $18.77 | $18.70 | $18.77 | $17.36 | 594 |
2017-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.11 | 0 |
2017-04-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.11 | 30 |
2017-04-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.11 | 78 |
2017-04-13 | $18.52 | $18.52 | $18.50 | $18.50 | $17.11 | 466 |
2017-04-12 | $18.61 | $18.61 | $18.61 | $18.61 | $17.21 | 610 |
2017-04-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.34 | 14 |
2017-04-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.34 | 113 |
2017-04-07 | $18.85 | $18.85 | $18.85 | $18.85 | $17.43 | 430 |
2017-04-06 | $18.93 | $18.93 | $18.93 | $18.93 | $17.50 | 61 |
2017-04-05 | $18.93 | $18.93 | $18.93 | $18.93 | $17.50 | 39 |
2017-04-04 | $18.87 | $18.94 | $18.87 | $18.93 | $17.50 | 1,192 |
2017-04-03 | $18.98 | $18.98 | $18.98 | $18.98 | $17.55 | 240 |
2017-03-31 | $18.97 | $18.98 | $18.97 | $18.98 | $17.55 | 1,246 |
2017-03-30 | $19.12 | $19.13 | $19.12 | $19.13 | $17.70 | 370 |
2017-03-29 | $19.22 | $19.22 | $19.22 | $19.22 | $17.77 | 2 |
2017-03-28 | $19.07 | $19.22 | $19.07 | $19.22 | $17.77 | 362 |
2017-03-27 | $19.05 | $19.05 | $19.05 | $19.05 | $17.62 | 529 |
2017-03-24 | $19.09 | $19.12 | $19.09 | $19.09 | $17.66 | 5,517 |
2017-03-23 | $18.92 | $18.92 | $18.92 | $18.92 | $17.50 | 0 |
2017-03-22 | $18.92 | $18.92 | $18.92 | $18.92 | $17.50 | 400 |
2017-03-21 | $19.30 | $19.30 | $19.02 | $19.02 | $17.59 | 750 |
2017-03-20 | $19.30 | $19.30 | $19.30 | $19.30 | $17.85 | 501 |
2017-03-17 | $19.28 | $19.28 | $19.28 | $19.28 | $17.83 | 0 |
2017-03-16 | $19.28 | $19.28 | $19.28 | $19.28 | $17.83 | 100 |
2017-03-15 | $19.24 | $19.24 | $19.24 | $19.24 | $17.80 | 0 |
2017-03-14 | $19.24 | $19.24 | $19.24 | $19.24 | $17.80 | 0 |
2017-03-13 | $19.24 | $19.24 | $19.24 | $19.24 | $17.80 | 0 |
2017-03-10 | $19.24 | $19.24 | $19.24 | $19.24 | $17.80 | 279 |
2017-03-09 | $19.20 | $19.20 | $19.07 | $19.07 | $17.64 | 727 |
2017-03-08 | $19.16 | $19.16 | $19.16 | $19.16 | $17.72 | 106 |
2017-03-07 | $19.16 | $19.16 | $19.16 | $19.16 | $17.72 | 1 |
2017-03-06 | $19.16 | $19.16 | $19.16 | $19.16 | $17.72 | 120 |
2017-03-03 | $19.17 | $19.19 | $19.16 | $19.16 | $17.72 | 1,022 |
2017-03-02 | $18.93 | $18.93 | $18.93 | $18.93 | $17.51 | 0 |
2017-03-01 | $18.93 | $18.93 | $18.93 | $18.93 | $17.51 | 0 |
2017-02-28 | $18.93 | $18.93 | $18.93 | $18.93 | $17.51 | 0 |
2017-02-27 | $18.93 | $18.93 | $18.93 | $18.93 | $17.51 | 125 |
2017-02-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.57 | 702 |
2017-02-23 | $19.12 | $19.21 | $19.12 | $19.21 | $17.77 | 6,442 |
2017-02-22 | $19.16 | $19.16 | $19.16 | $19.16 | $17.72 | 280 |
2017-02-21 | $19.03 | $19.03 | $19.03 | $19.03 | $17.60 | 78 |
2017-02-17 | $19.00 | $19.03 | $19.00 | $19.03 | $17.60 | 226 |
2017-02-16 | $18.99 | $18.99 | $18.99 | $18.99 | $17.56 | 277 |
2017-02-15 | $19.12 | $19.12 | $19.12 | $19.12 | $17.68 | 50 |
2017-02-14 | $19.12 | $19.12 | $19.12 | $19.12 | $17.68 | 0 |
2017-02-13 | $19.12 | $19.12 | $19.12 | $19.12 | $17.68 | 110 |
2017-02-10 | $19.10 | $19.10 | $19.04 | $19.09 | $17.66 | 25,742 |
2017-02-09 | $18.97 | $18.98 | $18.96 | $18.96 | $17.54 | 3,423 |
2017-02-08 | $18.90 | $18.90 | $18.90 | $18.90 | $17.48 | 24 |
2017-02-07 | $18.90 | $18.90 | $18.90 | $18.90 | $17.48 | 5 |
2017-02-06 | $18.90 | $18.90 | $18.90 | $18.90 | $17.48 | 24 |
2017-02-03 | $18.90 | $18.90 | $18.90 | $18.90 | $17.48 | 246 |
2017-02-02 | $18.81 | $18.82 | $18.81 | $18.82 | $17.41 | 1,056 |
2017-02-01 | $18.78 | $18.78 | $18.78 | $18.78 | $17.37 | 0 |
2017-01-31 | $18.69 | $18.78 | $18.69 | $18.78 | $17.37 | 1,475 |
2017-01-30 | $19.50 | $19.50 | $18.83 | $18.83 | $17.42 | 7,511 |
2017-01-27 | $19.02 | $19.02 | $19.02 | $19.02 | $17.59 | 260 |
2017-01-26 | $19.06 | $19.11 | $19.02 | $19.09 | $17.66 | 1,767 |
2017-01-25 | $18.81 | $19.00 | $18.81 | $18.92 | $17.50 | 3,778 |
2017-01-24 | $18.80 | $18.80 | $18.80 | $18.80 | $17.39 | 1,058 |
2017-01-23 | $18.72 | $18.72 | $18.72 | $18.72 | $17.31 | 270 |
2017-01-20 | $18.91 | $18.91 | $18.91 | $18.91 | $17.49 | 125 |
2017-01-19 | $18.77 | $18.79 | $18.77 | $18.79 | $17.38 | 400 |
2017-01-18 | $18.66 | $18.66 | $18.65 | $18.65 | $17.25 | 612 |
2017-01-17 | $18.66 | $18.66 | $18.60 | $18.60 | $17.20 | 201 |
2017-01-13 | $18.86 | $18.86 | $18.86 | $18.86 | $17.44 | 0 |
2017-01-12 | $18.86 | $18.86 | $18.86 | $18.86 | $17.44 | 21 |
2017-01-11 | $18.86 | $18.86 | $18.86 | $18.86 | $17.44 | 348 |
2017-01-10 | $18.89 | $18.89 | $18.89 | $18.89 | $17.47 | 0 |
2017-01-09 | $18.89 | $18.89 | $18.89 | $18.89 | $17.47 | 0 |
2017-01-06 | $18.89 | $18.89 | $18.89 | $18.89 | $17.47 | 2 |
2017-01-05 | $18.89 | $18.89 | $18.89 | $18.89 | $17.47 | 5 |
2017-01-04 | $18.89 | $18.89 | $18.89 | $18.89 | $17.47 | 180 |
2017-01-03 | $18.89 | $18.89 | $18.89 | $18.89 | $17.47 | 0 |
2016-12-30 | $18.89 | $18.89 | $18.89 | $18.89 | $17.47 | 174 |
2016-12-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.58 | 0 |
2016-12-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.58 | 0 |
2016-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.48 | 14 |
2016-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.48 | 0 |
2016-12-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.48 | 8 |
2016-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.48 | 40 |
2016-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.48 | 252 |
2016-12-19 | $18.88 | $18.88 | $18.88 | $18.88 | $17.37 | 0 |
2016-12-16 | $18.88 | $18.88 | $18.88 | $18.88 | $17.37 | 640 |
2016-12-15 | $18.98 | $18.98 | $18.98 | $18.98 | $17.46 | 0 |
2016-12-14 | $18.98 | $18.98 | $18.98 | $18.98 | $17.46 | 151 |
2016-12-13 | $18.95 | $19.06 | $18.94 | $19.06 | $17.53 | 4,045 |
2016-12-12 | $18.77 | $18.77 | $18.73 | $18.73 | $17.23 | 370 |
2016-12-09 | $18.89 | $19.05 | $18.87 | $19.05 | $17.52 | 10,946 |
2016-12-08 | $18.76 | $18.76 | $18.75 | $18.75 | $17.25 | 4,852 |
2016-12-07 | $18.22 | $18.22 | $18.22 | $18.22 | $16.76 | 0 |
2016-12-06 | $18.22 | $18.22 | $18.22 | $18.22 | $16.76 | 0 |
2016-12-05 | $18.22 | $18.22 | $18.22 | $18.22 | $16.76 | 0 |
2016-12-02 | $18.20 | $18.23 | $18.18 | $18.22 | $16.76 | 1,266 |
2016-12-01 | $18.20 | $18.20 | $18.20 | $18.20 | $16.74 | 0 |
2016-11-30 | $18.20 | $18.20 | $18.20 | $18.20 | $16.74 | 0 |
2016-11-29 | $18.20 | $18.20 | $18.20 | $18.20 | $16.74 | 0 |
2016-11-28 | $18.20 | $18.20 | $18.20 | $18.20 | $16.74 | 84 |
2016-11-25 | $18.20 | $18.20 | $18.20 | $18.20 | $16.74 | 0 |
2016-11-23 | $18.20 | $18.20 | $18.20 | $18.20 | $16.74 | 3 |
2016-11-22 | $18.20 | $18.20 | $18.20 | $18.20 | $16.74 | 0 |
2016-11-21 | $18.04 | $18.20 | $18.04 | $18.20 | $16.74 | 1,977 |
2016-11-18 | $18.03 | $18.03 | $18.03 | $18.03 | $16.59 | 0 |
2016-11-17 | $18.03 | $18.03 | $18.03 | $18.03 | $16.59 | 0 |
2016-11-16 | $18.03 | $18.03 | $18.03 | $18.03 | $16.59 | 0 |
2016-11-15 | $18.03 | $18.03 | $18.03 | $18.03 | $16.59 | 145 |
2016-11-14 | $17.60 | $17.60 | $17.60 | $17.60 | $16.19 | 0 |
2016-11-11 | $17.60 | $17.60 | $17.60 | $17.60 | $16.19 | 0 |
2016-11-10 | $17.60 | $17.60 | $17.60 | $17.60 | $16.19 | 0 |
2016-11-09 | $17.60 | $17.60 | $17.60 | $17.60 | $16.19 | 163 |
2016-11-08 | $17.60 | $17.60 | $17.60 | $17.60 | $16.19 | 0 |
2016-11-07 | $17.60 | $17.60 | $17.60 | $17.60 | $16.19 | 175 |
2016-11-04 | $17.52 | $17.52 | $17.52 | $17.52 | $16.11 | 0 |
2016-11-03 | $17.52 | $17.52 | $17.52 | $17.52 | $16.11 | 126 |
2016-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.28 | 159 |
2016-11-01 | $17.85 | $17.87 | $17.85 | $17.87 | $16.44 | 400 |
2016-10-31 | $17.79 | $17.79 | $17.79 | $17.79 | $16.36 | 57 |
2016-10-28 | $17.79 | $17.79 | $17.79 | $17.79 | $16.36 | 91 |
2016-10-27 | $17.79 | $17.79 | $17.79 | $17.79 | $16.36 | 0 |
2016-10-26 | $17.79 | $17.79 | $17.79 | $17.79 | $16.36 | 0 |
2016-10-25 | $17.79 | $17.79 | $17.79 | $17.79 | $16.36 | 0 |
2016-10-24 | $17.79 | $17.79 | $17.79 | $17.79 | $16.36 | 200 |
2016-10-21 | $17.67 | $17.67 | $17.67 | $17.67 | $16.25 | 0 |
2016-10-20 | $17.67 | $17.67 | $17.67 | $17.67 | $16.25 | 435 |
2016-10-19 | $17.39 | $17.39 | $17.39 | $17.39 | $16.00 | 0 |
2016-10-18 | $17.39 | $17.39 | $17.39 | $17.39 | $16.00 | 0 |
2016-10-17 | $17.39 | $17.39 | $17.39 | $17.39 | $16.00 | 0 |
2016-10-14 | $17.39 | $17.39 | $17.39 | $17.39 | $16.00 | 75 |
2016-10-13 | $17.39 | $17.39 | $17.39 | $17.39 | $16.00 | 0 |
2016-10-12 | $17.39 | $17.39 | $17.39 | $17.39 | $16.00 | 130 |
2016-10-11 | $17.40 | $17.40 | $17.40 | $17.40 | $16.01 | 265 |
2016-10-10 | $17.65 | $17.65 | $17.65 | $17.65 | $16.24 | 201 |
2016-10-07 | $17.53 | $17.53 | $17.53 | $17.53 | $16.12 | 0 |
2016-10-06 | $17.53 | $17.53 | $17.53 | $17.53 | $16.12 | 0 |
2016-10-05 | $17.53 | $17.53 | $17.53 | $17.53 | $16.12 | 103 |
2016-10-04 | $17.53 | $17.53 | $17.53 | $17.53 | $16.12 | 0 |
2016-10-03 | $17.53 | $17.53 | $17.53 | $17.53 | $16.12 | 0 |
2016-09-30 | $17.53 | $17.53 | $17.53 | $17.53 | $16.12 | 0 |
2016-09-29 | $17.53 | $17.53 | $17.53 | $17.53 | $16.12 | 1 |
2016-09-28 | $17.53 | $17.53 | $17.53 | $17.53 | $16.12 | 0 |
2016-09-27 | $17.54 | $17.55 | $17.53 | $17.53 | $16.12 | 5,701 |
2016-09-26 | $17.35 | $17.35 | $17.34 | $17.34 | $15.95 | 271 |
2016-09-23 | $17.57 | $17.58 | $17.57 | $17.57 | $16.16 | 2,204 |
2016-09-22 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 0 |
2016-09-21 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 50 |
2016-09-20 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 0 |
2016-09-19 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 0 |
2016-09-16 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 305 |
2016-09-15 | $16.90 | $17.04 | $16.90 | $17.04 | $15.67 | 975 |
2016-09-14 | $16.99 | $17.02 | $16.99 | $17.02 | $15.65 | 302 |
2016-09-13 | $17.22 | $17.22 | $17.22 | $17.22 | $15.84 | 30 |
2016-09-12 | $17.22 | $17.22 | $17.22 | $17.22 | $15.84 | 465 |
2016-09-09 | $17.49 | $17.49 | $17.49 | $17.49 | $16.09 | 0 |
2016-09-08 | $17.49 | $17.49 | $17.49 | $17.49 | $16.09 | 0 |
2016-09-07 | $17.49 | $17.49 | $17.49 | $17.49 | $16.09 | 1 |
2016-09-06 | $17.49 | $17.49 | $17.49 | $17.49 | $16.09 | 376 |
2016-09-02 | $17.33 | $17.33 | $17.33 | $17.33 | $15.94 | 71 |
2016-09-01 | $17.42 | $17.42 | $17.33 | $17.33 | $15.94 | 470 |
2016-08-31 | $17.13 | $17.13 | $17.13 | $17.13 | $15.75 | 0 |
2016-08-30 | $17.13 | $17.13 | $17.13 | $17.13 | $15.75 | 580 |
2016-08-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.64 | 2 |
2016-08-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.64 | 100 |
2016-08-25 | $17.09 | $17.09 | $17.09 | $17.09 | $15.72 | 0 |
2016-08-24 | $17.09 | $17.09 | $17.09 | $17.09 | $15.72 | 0 |
2016-08-23 | $17.07 | $17.09 | $17.07 | $17.09 | $15.72 | 1,061 |
2016-08-22 | $17.07 | $17.07 | $17.07 | $17.07 | $15.70 | 0 |
2016-08-19 | $17.07 | $17.07 | $17.07 | $17.07 | $15.70 | 0 |
2016-08-18 | $17.07 | $17.07 | $17.07 | $17.07 | $15.70 | 100 |
2016-08-17 | $17.10 | $17.10 | $17.10 | $17.10 | $15.73 | 674 |
2016-08-16 | $17.01 | $17.04 | $17.01 | $17.01 | $15.65 | 1,700 |
2016-08-15 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 13 |
2016-08-12 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 0 |
2016-08-11 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 0 |
2016-08-10 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 0 |
2016-08-09 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 0 |
2016-08-08 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 0 |
2016-08-05 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 0 |
2016-08-04 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 0 |
2016-08-03 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 0 |
2016-08-02 | $16.54 | $16.54 | $16.54 | $16.54 | $15.21 | 188 |
2016-08-01 | $16.70 | $16.70 | $16.70 | $16.70 | $15.36 | 0 |
2016-07-29 | $16.70 | $16.70 | $16.70 | $16.70 | $15.36 | 0 |
2016-07-28 | $16.70 | $16.70 | $16.70 | $16.70 | $15.36 | 0 |
2016-07-27 | $16.70 | $16.70 | $16.70 | $16.70 | $15.36 | 1 |
2016-07-26 | $16.70 | $16.70 | $16.70 | $16.70 | $15.36 | 319 |
2016-07-25 | $16.77 | $16.77 | $16.77 | $16.77 | $15.42 | 200 |
2016-07-22 | $16.85 | $16.85 | $16.85 | $16.85 | $15.50 | 178 |
2016-07-21 | $16.79 | $16.79 | $16.79 | $16.79 | $15.45 | 0 |
2016-07-20 | $16.79 | $16.79 | $16.79 | $16.79 | $15.45 | 0 |
2016-07-19 | $16.79 | $16.79 | $16.79 | $16.79 | $15.45 | 100 |
2016-07-18 | $16.75 | $16.85 | $16.74 | $16.85 | $15.50 | 2,400 |
2016-07-15 | $16.79 | $16.79 | $16.79 | $16.79 | $15.44 | 0 |
2016-07-14 | $16.80 | $16.80 | $16.79 | $16.79 | $15.44 | 550 |
2016-07-13 | $16.47 | $16.47 | $16.47 | $16.47 | $15.15 | 0 |
2016-07-12 | $16.47 | $16.47 | $16.47 | $16.47 | $15.15 | 0 |
2016-07-11 | $16.47 | $16.47 | $16.47 | $16.47 | $15.15 | 415 |
2016-07-08 | $16.04 | $16.04 | $15.95 | $15.98 | $14.70 | 1,508 |
2016-07-07 | $15.89 | $15.89 | $15.89 | $15.89 | $14.61 | 160 |
2016-07-06 | $16.27 | $16.27 | $16.27 | $16.27 | $14.96 | 0 |
2016-07-05 | $16.27 | $16.27 | $16.27 | $16.27 | $14.96 | 0 |
2016-07-01 | $16.27 | $16.27 | $16.27 | $16.27 | $14.96 | 0 |
2016-06-30 | $16.27 | $16.27 | $16.27 | $16.27 | $14.96 | 0 |
2016-06-29 | $16.27 | $16.27 | $16.27 | $16.27 | $14.96 | 240 |
2016-06-28 | $15.87 | $15.87 | $15.86 | $15.86 | $14.59 | 1,154 |
2016-06-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.18 | 0 |
2016-06-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.18 | 27 |
2016-06-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.18 | 0 |
2016-06-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.18 | 969 |
2016-06-21 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
2016-06-20 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 4 |
2016-06-17 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 2 |
2016-06-16 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
2016-06-15 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
2016-06-14 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
2016-06-13 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 252 |
2016-06-10 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
2016-06-09 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
2016-06-08 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
2016-06-07 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 26 |
2016-06-06 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
2016-06-03 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 201 |
2016-06-02 | $17.29 | $17.29 | $17.29 | $17.29 | $15.60 | 0 |
2016-06-01 | $17.32 | $17.32 | $17.29 | $17.29 | $15.60 | 905 |
2016-05-31 | $16.86 | $16.86 | $16.86 | $16.86 | $15.21 | 0 |
2016-05-27 | $16.86 | $16.86 | $16.86 | $16.86 | $15.21 | 0 |
2016-05-26 | $16.86 | $16.86 | $16.86 | $16.86 | $15.21 | 0 |
2016-05-25 | $16.86 | $16.86 | $16.86 | $16.86 | $15.21 | 0 |
2016-05-24 | $16.86 | $16.86 | $16.86 | $16.86 | $15.21 | 0 |
2016-05-23 | $16.86 | $16.86 | $16.86 | $16.86 | $15.21 | 0 |
2016-05-20 | $16.86 | $16.86 | $16.86 | $16.86 | $15.21 | 0 |
2016-05-19 | $16.85 | $16.86 | $16.85 | $16.86 | $15.21 | 1,500 |
2016-05-18 | $17.07 | $17.07 | $17.07 | $17.07 | $15.41 | 0 |
2016-05-17 | $17.07 | $17.07 | $17.07 | $17.07 | $15.41 | 0 |
2016-05-16 | $17.07 | $17.07 | $17.07 | $17.07 | $15.41 | 9 |
2016-05-13 | $17.07 | $17.07 | $17.07 | $17.07 | $15.41 | 0 |
2016-05-12 | $17.07 | $17.07 | $17.07 | $17.07 | $15.41 | 275 |
2016-05-11 | $17.30 | $17.30 | $17.30 | $17.30 | $15.61 | 0 |
2016-05-10 | $17.30 | $17.30 | $17.30 | $17.30 | $15.61 | 1,178 |
2016-05-09 | $16.88 | $16.88 | $16.86 | $16.86 | $15.21 | 1,244 |
2016-05-06 | $16.58 | $16.58 | $16.58 | $16.58 | $14.96 | 0 |
2016-05-05 | $16.58 | $16.58 | $16.58 | $16.58 | $14.96 | 0 |
2016-05-04 | $16.58 | $16.58 | $16.58 | $16.58 | $14.96 | 0 |
2016-05-03 | $16.58 | $16.58 | $16.58 | $16.58 | $14.96 | 641 |
2016-05-02 | $16.83 | $16.84 | $16.75 | $16.76 | $15.13 | 3,125 |
2016-04-29 | $17.83 | $17.83 | $17.83 | $17.83 | $16.09 | 1 |
2016-04-28 | $17.83 | $17.83 | $17.83 | $17.83 | $16.09 | 0 |
2016-04-27 | $17.83 | $17.83 | $17.83 | $17.83 | $16.09 | 0 |
2016-04-26 | $17.83 | $17.83 | $17.83 | $17.83 | $16.09 | 0 |
2016-04-25 | $17.69 | $17.83 | $17.69 | $17.83 | $16.09 | 4,852 |
2016-04-22 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 0 |
2016-04-21 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 0 |
2016-04-20 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 0 |
2016-04-19 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 0 |
2016-04-18 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 3 |
2016-04-15 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 0 |
2016-04-14 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 12 |
2016-04-13 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 3 |
2016-04-12 | $16.45 | $16.45 | $16.45 | $16.45 | $14.84 | 0 |
2016-04-11 | $16.49 | $16.49 | $16.45 | $16.45 | $14.84 | 503 |
2016-04-08 | $16.51 | $16.52 | $16.51 | $16.52 | $14.91 | 1,147 |
2016-04-07 | $16.08 | $16.08 | $16.08 | $16.08 | $14.51 | 0 |
2016-04-06 | $16.10 | $16.10 | $16.08 | $16.08 | $14.51 | 286 |
2016-04-05 | $14.99 | $14.99 | $14.99 | $14.99 | $13.53 | 300 |
2016-04-04 | $16.46 | $16.46 | $16.46 | $16.46 | $14.85 | 2 |
2016-04-01 | $16.45 | $16.48 | $16.34 | $16.46 | $14.85 | 7,327 |
2016-03-31 | $17.24 | $17.24 | $17.24 | $17.24 | $15.56 | 0 |
2016-03-30 | $17.24 | $17.24 | $17.24 | $17.24 | $15.56 | 875 |
2016-03-29 | $17.14 | $17.14 | $17.13 | $17.13 | $15.46 | 14,330 |
2016-03-28 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 0 |
2016-03-24 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 0 |
2016-03-23 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 0 |
2016-03-22 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 0 |
2016-03-21 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 0 |
2016-03-18 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 0 |
2016-03-17 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 0 |
2016-03-16 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 762 |
2016-03-15 | $16.56 | $16.56 | $16.56 | $16.56 | $14.94 | 0 |
2016-03-14 | $16.56 | $16.56 | $16.56 | $16.56 | $14.94 | 0 |
2016-03-11 | $16.56 | $16.56 | $16.56 | $16.56 | $14.94 | 0 |
2016-03-10 | $16.56 | $16.56 | $16.54 | $16.56 | $14.94 | 3,300 |
2016-03-09 | $16.87 | $16.87 | $16.87 | $16.87 | $15.22 | 0 |
2016-03-08 | $16.87 | $16.87 | $16.87 | $16.87 | $15.22 | 204 |
2016-03-07 | $16.54 | $16.54 | $16.54 | $16.54 | $14.93 | 0 |
2016-03-04 | $16.54 | $16.54 | $16.54 | $16.54 | $14.93 | 0 |
2016-03-03 | $16.54 | $16.54 | $16.54 | $16.54 | $14.93 | 0 |
2016-03-02 | $16.54 | $16.54 | $16.54 | $16.54 | $14.93 | 0 |
2016-03-01 | $16.54 | $16.54 | $16.54 | $16.54 | $14.93 | 0 |
2016-02-29 | $16.54 | $16.54 | $16.54 | $16.54 | $14.93 | 0 |
2016-02-26 | $16.54 | $16.54 | $16.54 | $16.54 | $14.93 | 583 |
2016-02-25 | $17.14 | $17.14 | $17.14 | $17.14 | $15.47 | 0 |
2016-02-24 | $17.14 | $17.14 | $17.14 | $17.14 | $15.47 | 13 |
2016-02-23 | $17.14 | $17.14 | $17.14 | $17.14 | $15.47 | 1,078 |
2016-02-22 | $16.02 | $16.02 | $16.02 | $16.02 | $14.46 | 0 |
2016-02-19 | $16.02 | $16.02 | $16.02 | $16.02 | $14.46 | 1,000 |
2016-02-18 | $16.21 | $16.21 | $16.21 | $16.21 | $14.63 | 0 |
2016-02-17 | $16.35 | $16.37 | $16.21 | $16.21 | $14.63 | 9,451 |
2016-02-16 | $15.18 | $15.18 | $15.18 | $15.18 | $13.70 | 204 |
2016-02-12 | $15.24 | $15.24 | $15.17 | $15.18 | $13.70 | 6,465 |
2016-02-11 | $15.57 | $15.58 | $15.20 | $15.50 | $13.99 | 38,223 |
2016-02-10 | $16.04 | $16.04 | $15.83 | $15.85 | $14.30 | 9,944 |
2016-02-09 | $16.23 | $16.23 | $16.22 | $16.22 | $14.64 | 9,984 |
2016-02-08 | $16.54 | $16.54 | $16.53 | $16.53 | $14.92 | 9,651 |
2016-02-05 | $16.67 | $16.67 | $16.67 | $16.67 | $15.04 | 1,081 |
2016-02-04 | $17.54 | $17.54 | $17.54 | $17.54 | $15.83 | 0 |
2016-02-03 | $17.54 | $17.54 | $17.54 | $17.54 | $15.83 | 60 |
2016-02-02 | $17.54 | $17.54 | $17.54 | $17.54 | $15.83 | 6 |
2016-02-01 | $18.20 | $18.20 | $17.54 | $17.54 | $15.83 | 1,229 |
2016-01-29 | $17.06 | $17.06 | $17.06 | $17.06 | $15.39 | 0 |
2016-01-28 | $17.16 | $17.16 | $17.06 | $17.06 | $15.39 | 1,044 |
2016-01-27 | $17.14 | $17.14 | $17.14 | $17.14 | $15.47 | 0 |
2016-01-26 | $17.14 | $17.14 | $17.14 | $17.14 | $15.47 | 0 |
2016-01-25 | $17.14 | $17.14 | $17.14 | $17.14 | $15.47 | 0 |
2016-01-22 | $17.10 | $17.16 | $17.10 | $17.14 | $15.47 | 1,200 |
2016-01-21 | $16.41 | $16.42 | $16.41 | $16.42 | $14.81 | 3,491 |
2016-01-20 | $16.97 | $16.97 | $16.97 | $16.97 | $15.31 | 0 |
2016-01-19 | $16.97 | $16.97 | $16.97 | $16.97 | $15.31 | 2 |
2016-01-15 | $16.97 | $16.97 | $16.97 | $16.97 | $15.31 | 100 |
2016-01-14 | $17.39 | $17.39 | $17.37 | $17.37 | $15.67 | 1,163 |
2016-01-13 | $17.49 | $17.49 | $17.49 | $17.49 | $15.78 | 7 |
2016-01-12 | $17.49 | $17.49 | $17.49 | $17.49 | $15.78 | 0 |
2016-01-11 | $17.49 | $17.49 | $17.49 | $17.49 | $15.78 | 0 |
2016-01-08 | $17.79 | $17.79 | $17.49 | $17.49 | $15.78 | 2,163 |
2016-01-07 | $17.89 | $17.89 | $17.89 | $17.89 | $16.14 | 2,075 |
2016-01-06 | $18.47 | $18.47 | $18.47 | $18.47 | $16.67 | 0 |
2016-01-05 | $18.42 | $18.48 | $18.37 | $18.47 | $16.67 | 1,129 |
2016-01-04 | $18.18 | $18.18 | $18.18 | $18.18 | $16.41 | 401 |
2015-12-31 | $18.72 | $18.72 | $18.67 | $18.67 | $16.84 | 1,060 |
2015-12-30 | $18.78 | $18.85 | $18.76 | $18.83 | $16.99 | 37,780 |
2015-12-29 | $18.93 | $18.93 | $18.91 | $18.91 | $17.06 | 1,345 |
2015-12-28 | $18.59 | $18.59 | $18.59 | $18.59 | $16.77 | 0 |
2015-12-24 | $18.59 | $18.59 | $18.59 | $18.59 | $16.77 | 1,129 |
2015-12-23 | $18.84 | $18.86 | $18.83 | $18.86 | $17.02 | 30,892 |
2015-12-22 | $18.40 | $18.40 | $18.40 | $18.40 | $16.60 | 0 |
2015-12-21 | $17.75 | $18.40 | $17.75 | $18.40 | $16.60 | 236 |
2015-12-18 | $19.01 | $19.01 | $19.01 | $19.01 | $17.15 | 0 |
2015-12-17 | $19.01 | $19.01 | $19.01 | $19.01 | $17.15 | 0 |
2015-12-16 | $18.81 | $19.01 | $18.81 | $19.01 | $17.15 | 7,200 |
2015-12-15 | $18.52 | $18.52 | $18.52 | $18.52 | $16.71 | 375 |
2015-12-14 | $18.68 | $18.68 | $18.68 | $18.68 | $16.86 | 0 |
2015-12-11 | $18.68 | $18.68 | $18.68 | $18.68 | $16.86 | 0 |
2015-12-10 | $18.82 | $18.87 | $18.68 | $18.68 | $16.86 | 5,253 |
2015-12-09 | $19.17 | $19.17 | $19.17 | $19.17 | $17.30 | 24 |
2015-12-08 | $19.17 | $19.17 | $19.17 | $19.17 | $17.30 | 19 |
2015-12-07 | $19.06 | $19.17 | $19.06 | $19.17 | $17.30 | 5,528 |
2015-12-04 | $19.22 | $19.22 | $19.22 | $19.22 | $17.34 | 0 |
2015-12-03 | $19.22 | $19.22 | $19.22 | $19.22 | $17.34 | 523 |
2015-12-02 | $19.40 | $19.40 | $19.40 | $19.40 | $17.51 | 5 |
2015-12-01 | $19.40 | $19.40 | $19.40 | $19.40 | $17.51 | 4 |
2015-11-30 | $19.40 | $19.40 | $19.40 | $19.40 | $17.51 | 0 |
2015-11-27 | $19.40 | $19.40 | $19.40 | $19.40 | $17.51 | 0 |
2015-11-25 | $19.40 | $19.40 | $19.40 | $19.40 | $17.51 | 0 |
2015-11-24 | $19.40 | $19.40 | $19.40 | $19.40 | $17.51 | 9 |
2015-11-23 | $19.40 | $19.40 | $19.40 | $19.40 | $17.51 | 49 |
2015-11-20 | $19.40 | $19.40 | $19.40 | $19.40 | $17.51 | 2 |
2015-11-19 | $19.30 | $19.40 | $19.30 | $19.40 | $17.51 | 680 |
2015-11-18 | $19.31 | $19.31 | $19.31 | $19.31 | $17.43 | 0 |
2015-11-17 | $19.31 | $19.31 | $19.31 | $19.31 | $17.43 | 0 |
2015-11-16 | $19.29 | $19.31 | $19.29 | $19.31 | $17.43 | 565 |
2015-11-13 | $19.19 | $19.19 | $19.19 | $19.19 | $17.32 | 150 |
2015-11-12 | $19.28 | $19.28 | $19.28 | $19.28 | $17.40 | 0 |
2015-11-11 | $19.28 | $19.28 | $19.28 | $19.28 | $17.40 | 0 |
2015-11-10 | $19.28 | $19.28 | $19.28 | $19.28 | $17.40 | 322 |
2015-11-09 | $19.19 | $19.19 | $19.19 | $19.19 | $17.31 | 0 |
2015-11-06 | $19.13 | $19.19 | $19.09 | $19.19 | $17.31 | 6,765 |
2015-11-05 | $19.03 | $19.03 | $19.03 | $19.03 | $17.17 | 500 |
2015-11-04 | $18.92 | $18.92 | $18.91 | $18.91 | $17.06 | 1,078 |
2015-11-03 | $18.95 | $19.00 | $18.95 | $18.99 | $17.14 | 801 |
2015-11-02 | $19.05 | $19.05 | $18.83 | $18.87 | $17.03 | 1,882 |
2015-10-30 | $19.14 | $19.14 | $19.14 | $19.14 | $17.27 | 10 |
2015-10-29 | $19.14 | $19.14 | $19.14 | $19.14 | $17.27 | 0 |
2015-10-28 | $19.14 | $19.14 | $19.14 | $19.14 | $17.27 | 0 |
2015-10-27 | $19.14 | $19.14 | $19.14 | $19.14 | $17.27 | 0 |
2015-10-26 | $19.14 | $19.14 | $19.14 | $19.14 | $17.27 | 0 |
2015-10-23 | $19.14 | $19.14 | $19.14 | $19.14 | $17.27 | 282 |
2015-10-22 | $18.72 | $18.72 | $18.72 | $18.72 | $16.89 | 10 |
2015-10-21 | $18.73 | $18.75 | $18.72 | $18.72 | $16.89 | 10,755 |
2015-10-20 | $18.45 | $18.45 | $18.45 | $18.45 | $16.65 | 1,500 |
2015-10-19 | $18.23 | $18.23 | $18.23 | $18.23 | $16.45 | 0 |
2015-10-16 | $18.23 | $18.23 | $18.23 | $18.23 | $16.45 | 0 |
2015-10-15 | $18.23 | $18.23 | $18.23 | $18.23 | $16.45 | 0 |
2015-10-14 | $18.23 | $18.23 | $18.23 | $18.23 | $16.45 | 0 |
2015-10-13 | $18.23 | $18.23 | $18.23 | $18.23 | $16.45 | 98 |
2015-10-12 | $18.23 | $18.23 | $18.23 | $18.23 | $16.45 | 5 |
2015-10-09 | $18.23 | $18.23 | $18.23 | $18.23 | $16.45 | 0 |
2015-10-08 | $18.23 | $18.23 | $18.23 | $18.23 | $16.45 | 100 |
2015-10-07 | $18.32 | $18.32 | $18.29 | $18.29 | $16.50 | 1,561 |
2015-10-06 | $18.15 | $18.15 | $18.15 | $18.15 | $16.38 | 1,005 |
2015-10-05 | $17.83 | $18.29 | $17.83 | $18.27 | $16.49 | 2,052 |
2015-10-02 | $17.59 | $17.59 | $17.59 | $17.59 | $15.87 | 0 |
2015-10-01 | $17.63 | $17.63 | $17.43 | $17.59 | $15.87 | 11,412 |
2015-09-30 | $17.34 | $17.56 | $17.21 | $17.43 | $15.73 | 17,500 |
2015-09-29 | $17.02 | $17.19 | $17.00 | $17.13 | $15.46 | 17,000 |
2015-09-28 | $18.41 | $18.41 | $17.40 | $17.40 | $15.70 | 38,432 |
2015-09-25 | $17.87 | $17.96 | $17.70 | $17.78 | $16.04 | 17,200 |
2015-09-24 | $17.26 | $17.36 | $17.06 | $17.34 | $15.65 | 36,620 |
2015-09-23 | $17.55 | $17.55 | $17.38 | $17.48 | $15.77 | 19,300 |
2015-09-22 | $17.46 | $17.51 | $17.35 | $17.47 | $15.76 | 34,461 |
2015-09-21 | $17.77 | $17.83 | $17.64 | $17.76 | $16.03 | 17,000 |
2015-09-18 | $17.64 | $17.72 | $17.59 | $17.59 | $15.87 | 16,510 |
2015-09-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.42 | 16,500 |
2015-09-16 | $18.15 | $18.20 | $18.12 | $18.20 | $16.42 | 16,600 |
2015-09-15 | $17.85 | $18.07 | $17.83 | $18.05 | $16.29 | 16,800 |
2015-09-14 | $17.86 | $17.88 | $17.78 | $17.88 | $16.13 | 16,600 |
2015-09-11 | $17.82 | $17.96 | $17.81 | $17.96 | $16.21 | 17,054 |
2015-09-10 | $17.88 | $18.01 | $17.87 | $17.94 | $16.19 | 16,750 |
2015-09-09 | $18.17 | $18.21 | $17.92 | $17.93 | $16.18 | 16,800 |
2015-09-08 | $17.84 | $17.92 | $17.80 | $17.91 | $16.16 | 85,600 |
2015-09-04 | $17.58 | $17.61 | $17.47 | $17.52 | $15.81 | 8,250 |
2015-09-03 | $18.15 | $18.23 | $18.08 | $18.10 | $16.33 | 11,000 |
2015-09-02 | $18.01 | $18.09 | $17.86 | $18.09 | $16.32 | 11,200 |
IQ 50 PERCENT HEDGED FTSE JAPAN ETF (HFXJ) News Headlines
Recent IQ 50 PERCENT HEDGED FTSE JAPAN ETF (HFXJ) News
Similar Companies to IQ 50 PERCENT HEDGED FTSE JAPAN ETF (HFXJ) 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 | -- | -- | -- |