IQ 50 PERCENT HEDGED FTSE JAPAN ETF (HFXJ) Exchange: NYSE ARCA

Data as of April 24, 2024

$20.18 ($-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 April 24, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.