HARDING LOEVNER INTERNATIONAL EQUITY PORTFOLIO INSTITUTIONAL (HLMIX)

Exchange: NMFQS

$30.79 ($-0.06) -0.19%

Data as of Dec. 2, 2021

Dec. 2, 2021
HARDING LOEVNER INTERNATIONAL EQUITY PORTFOLIO INSTITUTIONAL - Daily Information
Click for more stock information on HARDING LOEVNER INTERNATIONAL EQUITY PORTFOLIO INSTITUTIONAL.
Daily Information Data
Date Dec. 2, 2021
Open $30.79
Previous Close $30.79
High $30.79
Low $30.79
Adjusted Open $30.79
Previous Adjusted Close $30.79
Adjusted High $30.79
Adjusted Low $30.79

About HARDING LOEVNER INTERNATIONAL EQUITY PORTFOLIO INSTITUTIONAL (HLMIX)

The Portfolio invests primarily in companies based in developed markets outside the United States as well as in companies in emerging and frontier markets. Harding Loevner LP (“Harding Loevner”), the Portfolio’s investment adviser, undertakes fundamental research in an effort to identify companies that are well managed, financially sound, fast growing, and strongly competitive, and whose shares are reasonably priced relative to estimates of their value. To reduce its volatility, the Portfolio is diversified across dimensions of geography, industry, currency, and market capitalization. The Portfolio normally holds investments across at least 15 countries. Factors bearing on whether a company is considered to be “based” outside the United States may include: (1) it is legally domiciled outside the United States; (2) it conducts at least 50% of its business, as measured by the location of its sales, earnings, assets, or production, outside the United States; or (3) it has the principal exchange listing for its securities outside the United States. The Portfolio will normally invest broadly in equity securities of companies domiciled in the following countries and regions: (1) Europe; (2) the Pacific Rim; (3) Canada and Mexico; and (4) countries with emerging or frontier markets. At least 65% of the Portfolio’s total assets will be denominated in at least three currencies other than the U.S. dollar. For purposes of compliance with this restriction, American Depositary Receipts, Global Depositary Receipts, and European Depositary Receipts (collectively, “Depositary Receipts”), will be considered to be denominated in the currency of the country where the securities underlying the Depositary Receipts are principally traded. The Portfolio invests, under normal circumstances, at least 80% of its net assets (plus any borrowings for investment purposes) in common stocks, preferred stocks, rights, and warrants issued by companies that are based outside the United States, securities convertible into such securities (including Depositary Receipts), and investment companies that invest in the types of securities in which the Portfolio would normally invest. The Portfolio also may invest in securities of U.S. companies that derive, or are expected to derive, a significant portion of their revenues from their foreign operations, although under normal circumstances not more than 15% of the Portfolio’s total assets will be invested in securities of U.S. companies. Because some emerging market countries do not permit foreigners to participate directly in their securities markets or otherwise present difficulties for efficient foreign investment, the Portfolio may use equity derivative securities, and, in particular, participation notes, to gain exposure to those countries.

Historical Stock Data for HARDING LOEVNER INTERNATIONAL EQUITY PORTFOLIO INSTITUTIONAL (HLMIX)
Date Open High Low Close Adj.Close Volume
2021-11-19 $30.79 $30.79 $30.79 $30.79 $30.79 0
2021-11-18 $30.85 $30.85 $30.85 $30.85 $30.85 0
2021-11-17 $30.87 $30.87 $30.87 $30.87 $30.87 0
2021-11-16 $30.86 $30.86 $30.86 $30.86 $30.86 0
2021-11-15 $30.90 $30.90 $30.90 $30.90 $30.90 0
2021-11-12 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-11-11 $30.88 $30.88 $30.88 $30.88 $30.88 0
2021-11-10 $30.68 $30.68 $30.68 $30.68 $30.68 0
2021-11-09 $31.09 $31.09 $31.09 $31.09 $31.09 0
2021-11-08 $31.14 $31.14 $31.14 $31.14 $31.14 0
2021-11-05 $31.07 $31.07 $31.07 $31.07 $31.07 0
2021-11-04 $31.12 $31.12 $31.12 $31.12 $31.12 0
2021-11-03 $31.09 $31.09 $31.09 $31.09 $31.09 0
2021-11-02 $30.85 $30.85 $30.85 $30.85 $30.85 0
2021-11-01 $30.92 $30.92 $30.92 $30.92 $30.92 0
2021-10-29 $30.69 $30.69 $30.69 $30.69 $30.69 0
2021-10-28 $30.94 $30.94 $30.94 $30.94 $30.94 0
2021-10-27 $30.57 $30.57 $30.57 $30.57 $30.57 0
2021-10-26 $30.77 $30.77 $30.77 $30.77 $30.77 0
2021-10-25 $30.73 $30.73 $30.73 $30.73 $30.73 0
2021-10-22 $30.58 $30.58 $30.58 $30.58 $30.58 0
2021-10-21 $30.40 $30.40 $30.40 $30.40 $30.40 0
2021-10-20 $30.56 $30.56 $30.56 $30.56 $30.56 0
2021-10-19 $30.47 $30.47 $30.47 $30.47 $30.47 0
2021-10-18 $30.21 $30.21 $30.21 $30.21 $30.21 0
2021-10-15 $30.26 $30.26 $30.26 $30.26 $30.26 0
2021-10-14 $30.07 $30.07 $30.07 $30.07 $30.07 0
2021-10-13 $29.70 $29.70 $29.70 $29.70 $29.70 0
2021-10-12 $29.35 $29.35 $29.35 $29.35 $29.35 0
2021-10-11 $29.48 $29.48 $29.48 $29.48 $29.48 0
2021-10-08 $29.50 $29.50 $29.50 $29.50 $29.50 0
2021-10-07 $29.57 $29.57 $29.57 $29.57 $29.57 0
2021-10-06 $29.31 $29.31 $29.31 $29.31 $29.31 0
2021-10-05 $29.45 $29.45 $29.45 $29.45 $29.45 0
2021-10-04 $29.21 $29.21 $29.21 $29.21 $29.21 0
2021-10-01 $29.54 $29.54 $29.54 $29.54 $29.54 0
2021-09-30 $29.49 $29.49 $29.49 $29.49 $29.49 0
2021-09-29 $29.50 $29.50 $29.50 $29.50 $29.50 0
2021-09-28 $29.55 $29.55 $29.55 $29.55 $29.55 0
2021-09-27 $30.29 $30.29 $30.29 $30.29 $30.29 0
2021-09-24 $30.40 $30.40 $30.40 $30.40 $30.40 0
2021-09-23 $30.71 $30.71 $30.71 $30.71 $30.71 0
2021-09-22 $30.35 $30.35 $30.35 $30.35 $30.35 0
2021-09-21 $30.27 $30.27 $30.27 $30.27 $30.27 0
2021-09-20 $30.04 $30.04 $30.04 $30.04 $30.04 0
2021-09-17 $30.68 $30.68 $30.68 $30.68 $30.68 0
2021-09-16 $31.05 $31.05 $31.05 $31.05 $31.05 0
2021-09-15 $31.22 $31.22 $31.22 $31.22 $31.22 0
2021-09-14 $31.24 $31.24 $31.24 $31.24 $31.24 0
2021-09-13 $31.26 $31.26 $31.26 $31.26 $31.26 0
2021-09-10 $31.18 $31.18 $31.18 $31.18 $31.18 0
2021-09-09 $31.16 $31.16 $31.16 $31.16 $31.16 0
2021-09-08 $31.28 $31.28 $31.28 $31.28 $31.28 0
2021-09-07 $31.55 $31.55 $31.55 $31.55 $31.55 0
2021-09-03 $31.50 $31.50 $31.50 $31.50 $31.50 0
2021-09-02 $31.39 $31.39 $31.39 $31.39 $31.39 0
2021-09-01 $31.28 $31.28 $31.28 $31.28 $31.28 0
2021-08-31 $31.06 $31.06 $31.06 $31.06 $31.06 0
2021-08-30 $31.04 $31.04 $31.04 $31.04 $31.04 0
2021-08-27 $30.97 $30.97 $30.97 $30.97 $30.97 0
2021-08-26 $30.63 $30.63 $30.63 $30.63 $30.63 0
2021-08-25 $30.93 $30.93 $30.93 $30.93 $30.93 0
2021-08-24 $30.89 $30.89 $30.89 $30.89 $30.89 0
2021-08-23 $30.67 $30.67 $30.67 $30.67 $30.67 0
2021-08-20 $30.38 $30.38 $30.38 $30.38 $30.38 0
2021-08-19 $30.28 $30.28 $30.28 $30.28 $30.28 0
2021-08-18 $30.46 $30.46 $30.46 $30.46 $30.46 0
2021-08-17 $30.60 $30.60 $30.60 $30.60 $30.60 0
2021-08-16 $30.93 $30.93 $30.93 $30.93 $30.93 0
2021-08-13 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-08-12 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-08-11 $31.13 $31.13 $31.13 $31.13 $31.13 0
2021-08-10 $31.04 $31.04 $31.04 $31.04 $31.04 0
2021-08-09 $30.99 $30.99 $30.99 $30.99 $30.99 0
2021-08-06 $30.93 $30.93 $30.93 $30.93 $30.93 0
2021-08-05 $31.08 $31.08 $31.08 $31.08 $31.08 0
2021-08-04 $31.01 $31.01 $31.01 $31.01 $31.01 0
2021-08-03 $31.02 $31.02 $31.02 $31.02 $31.02 0
2021-08-02 $30.77 $30.77 $30.77 $30.77 $30.77 0
2021-07-30 $30.69 $30.69 $30.69 $30.69 $30.69 0
2021-07-29 $30.83 $30.83 $30.83 $30.83 $30.83 0
2021-07-28 $30.48 $30.48 $30.48 $30.48 $30.48 0
2021-07-27 $30.14 $30.14 $30.14 $30.14 $30.14 0
2021-07-26 $30.38 $30.38 $30.38 $30.38 $30.38 0
2021-07-23 $30.45 $30.45 $30.45 $30.45 $30.45 0
2021-07-22 $30.26 $30.26 $30.26 $30.26 $30.26 0
2021-07-21 $30.20 $30.20 $30.20 $30.20 $30.20 0
2021-07-20 $29.91 $29.91 $29.91 $29.91 $29.91 0
2021-07-19 $29.69 $29.69 $29.69 $29.69 $29.69 0
2021-07-16 $30.18 $30.18 $30.18 $30.18 $30.18 0
2021-07-15 $30.39 $30.39 $30.39 $30.39 $30.39 0
2021-07-14 $30.56 $30.56 $30.56 $30.56 $30.56 0
2021-07-13 $30.41 $30.41 $30.41 $30.41 $30.41 0
2021-07-12 $30.45 $30.45 $30.45 $30.45 $30.45 0
2021-07-09 $30.31 $30.31 $30.31 $30.31 $30.31 0
2021-07-08 $29.87 $29.87 $29.87 $29.87 $29.87 0
2021-07-07 $30.30 $30.30 $30.30 $30.30 $30.30 0
2021-07-06 $30.12 $30.12 $30.12 $30.12 $30.12 0
2021-07-02 $30.32 $30.32 $30.32 $30.32 $30.32 0
2021-07-01 $30.18 $30.18 $30.18 $30.18 $30.18 0
2021-06-30 $30.21 $30.21 $30.21 $30.21 $30.21 0
2021-06-29 $30.44 $30.44 $30.44 $30.44 $30.44 0
2021-06-28 $30.44 $30.44 $30.44 $30.44 $30.44 0
2021-06-25 $30.47 $30.47 $30.47 $30.47 $30.47 0
2021-06-24 $30.41 $30.41 $30.41 $30.41 $30.41 0
2021-06-23 $30.04 $30.04 $30.04 $30.04 $30.04 0
2021-06-22 $30.16 $30.16 $30.16 $30.16 $30.16 0
2021-06-21 $30.11 $30.11 $30.11 $30.11 $30.11 0
2021-06-18 $29.86 $29.86 $29.86 $29.86 $29.86 0
2021-06-17 $30.33 $30.33 $30.33 $30.33 $30.33 0
2021-06-16 $30.52 $30.52 $30.52 $30.52 $30.52 0
2021-06-15 $30.73 $30.73 $30.73 $30.73 $30.73 0
2021-06-14 $30.70 $30.70 $30.70 $30.70 $30.70 0
2021-06-11 $30.60 $30.60 $30.60 $30.60 $30.60 0
2021-06-10 $30.62 $30.62 $30.62 $30.62 $30.62 0
2021-06-09 $30.48 $30.48 $30.48 $30.48 $30.48 0
2021-06-08 $30.55 $30.55 $30.55 $30.55 $30.55 0
2021-06-07 $30.52 $30.52 $30.52 $30.52 $30.52 0
2021-06-04 $30.49 $30.49 $30.49 $30.49 $30.49 0
2021-06-03 $30.18 $30.18 $30.18 $30.18 $30.18 0
2021-06-02 $30.38 $30.38 $30.38 $30.38 $30.38 0
2021-06-01 $30.40 $30.40 $30.40 $30.40 $30.40 0
2021-05-28 $30.22 $30.22 $30.22 $30.22 $30.22 0
2021-05-27 $30.11 $30.11 $30.11 $30.11 $30.11 0
2021-05-26 $30.04 $30.04 $30.04 $30.04 $30.04 0
2021-05-25 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-05-24 $29.93 $29.93 $29.93 $29.93 $29.93 0
2021-05-21 $29.80 $29.80 $29.80 $29.80 $29.80 0
2021-05-20 $29.80 $29.80 $29.80 $29.80 $29.80 0
2021-05-19 $29.41 $29.41 $29.41 $29.41 $29.41 0
2021-05-18 $29.71 $29.71 $29.71 $29.71 $29.71 0
2021-05-17 $29.55 $29.55 $29.55 $29.55 $29.55 0
2021-05-14 $29.57 $29.57 $29.57 $29.57 $29.57 0
2021-05-13 $29.04 $29.04 $29.04 $29.04 $29.04 0
2021-05-12 $28.93 $28.93 $28.93 $28.93 $28.93 0
2021-05-11 $29.41 $29.41 $29.41 $29.41 $29.41 0
2021-05-10 $29.76 $29.76 $29.76 $29.76 $29.76 0
2021-05-07 $29.94 $29.94 $29.94 $29.94 $29.94 0
2021-05-06 $29.63 $29.63 $29.63 $29.63 $29.63 0
2021-05-05 $29.43 $29.43 $29.43 $29.43 $29.43 0
2021-05-04 $29.08 $29.08 $29.08 $29.08 $29.08 0
2021-05-03 $29.49 $29.49 $29.49 $29.49 $29.49 0
2021-04-30 $29.30 $29.30 $29.30 $29.30 $29.30 0
2021-04-29 $29.76 $29.76 $29.76 $29.76 $29.76 0
2021-04-28 $29.71 $29.71 $29.71 $29.71 $29.71 0
2021-04-27 $29.67 $29.67 $29.67 $29.67 $29.67 0
2021-04-26 $29.75 $29.75 $29.75 $29.75 $29.75 0
2021-04-23 $29.75 $29.75 $29.75 $29.75 $29.75 0
2021-04-22 $29.43 $29.43 $29.43 $29.43 $29.43 0
2021-04-21 $29.35 $29.35 $29.35 $29.35 $29.35 0
2021-04-20 $29.13 $29.13 $29.13 $29.13 $29.13 0
2021-04-19 $29.51 $29.51 $29.51 $29.51 $29.51 0
2021-04-16 $29.68 $29.68 $29.68 $29.68 $29.68 0
2021-04-15 $29.54 $29.54 $29.54 $29.54 $29.54 0
2021-04-14 $29.37 $29.37 $29.37 $29.37 $29.37 0
2021-04-13 $29.29 $29.29 $29.29 $29.29 $29.29 0
2021-04-12 $29.08 $29.08 $29.08 $29.08 $29.08 0
2021-04-09 $29.30 $29.30 $29.30 $29.30 $29.30 0
2021-04-08 $29.32 $29.32 $29.32 $29.32 $29.32 0
2021-04-07 $29.06 $29.06 $29.06 $29.06 $29.06 0
2021-04-06 $29.19 $29.19 $29.19 $29.19 $29.19 0
2021-04-05 $29.24 $29.24 $29.24 $29.24 $29.24 0
2021-04-01 $29.03 $29.03 $29.03 $29.03 $29.03 0
2021-03-31 $28.66 $28.66 $28.66 $28.66 $28.66 0
2021-03-30 $28.70 $28.70 $28.70 $28.70 $28.70 0
2021-03-29 $28.71 $28.71 $28.71 $28.71 $28.71 0
2021-03-26 $28.76 $28.76 $28.76 $28.76 $28.76 0
2021-03-25 $28.35 $28.35 $28.35 $28.35 $28.35 0
2021-03-24 $28.24 $28.24 $28.24 $28.24 $28.24 0
2021-03-23 $28.47 $28.47 $28.47 $28.47 $28.47 0
2021-03-22 $28.84 $28.84 $28.84 $28.84 $28.84 0
2021-03-19 $28.69 $28.69 $28.69 $28.69 $28.69 0
2021-03-18 $28.71 $28.71 $28.71 $28.71 $28.71 0
2021-03-17 $28.98 $28.98 $28.98 $28.98 $28.98 0
2021-03-16 $28.95 $28.95 $28.95 $28.95 $28.95 0
2021-03-15 $28.94 $28.94 $28.94 $28.94 $28.94 0
2021-03-12 $28.89 $28.89 $28.89 $28.89 $28.89 0
2021-03-11 $29.12 $29.12 $29.12 $29.12 $29.12 0
2021-03-10 $28.65 $28.65 $28.65 $28.65 $28.65 0
2021-03-09 $28.66 $28.66 $28.66 $28.66 $28.66 0
2021-03-08 $28.20 $28.20 $28.20 $28.20 $28.20 0
2021-03-05 $28.55 $28.55 $28.55 $28.55 $28.55 0
2021-03-04 $28.25 $28.25 $28.25 $28.25 $28.25 0
2021-03-03 $28.76 $28.76 $28.76 $28.76 $28.76 0
2021-03-02 $29.00 $29.00 $29.00 $29.00 $29.00 0
2021-03-01 $29.01 $29.01 $29.01 $29.01 $29.01 0
2021-02-26 $28.52 $28.52 $28.52 $28.52 $28.52 0
2021-02-25 $29.02 $29.02 $29.02 $29.02 $29.02 0
2021-02-24 $29.50 $29.50 $29.50 $29.50 $29.50 0
2021-02-23 $29.51 $29.51 $29.51 $29.51 $29.51 0
2021-02-22 $29.62 $29.62 $29.62 $29.62 $29.62 0
2021-02-19 $29.97 $29.97 $29.97 $29.97 $29.97 0
2021-02-18 $29.83 $29.83 $29.83 $29.83 $29.83 0
2021-02-17 $29.96 $29.96 $29.96 $29.96 $29.96 0
2021-02-16 $30.23 $30.23 $30.23 $30.23 $30.23 0
2021-02-12 $30.02 $30.02 $30.02 $30.02 $30.02 0
2021-02-11 $29.80 $29.80 $29.80 $29.80 $29.80 0
2021-02-10 $29.54 $29.54 $29.54 $29.54 $29.54 0
2021-02-09 $29.45 $29.45 $29.45 $29.45 $29.45 0
2021-02-08 $29.31 $29.31 $29.31 $29.31 $29.31 0
2021-02-05 $28.99 $28.99 $28.99 $28.99 $28.99 0
2021-02-04 $28.96 $28.96 $28.96 $28.96 $28.96 0
2021-02-03 $28.87 $28.87 $28.87 $28.87 $28.87 0
2021-02-02 $28.91 $28.91 $28.91 $28.91 $28.91 0
2021-02-01 $28.74 $28.74 $28.74 $28.74 $28.74 0
2021-01-29 $28.21 $28.21 $28.21 $28.21 $28.21 0
2021-01-28 $28.85 $28.85 $28.85 $28.85 $28.85 0
2021-01-27 $28.73 $28.73 $28.73 $28.73 $28.73 0
2021-01-26 $29.37 $29.37 $29.37 $29.37 $29.37 0
2021-01-25 $29.42 $29.42 $29.42 $29.42 $29.42 0
2021-01-22 $29.36 $29.36 $29.36 $29.36 $29.36 0
2021-01-21 $29.59 $29.59 $29.59 $29.59 $29.59 0
2021-01-20 $29.54 $29.54 $29.54 $29.54 $29.54 0
2021-01-19 $29.37 $29.37 $29.37 $29.37 $29.37 0
2021-01-15 $29.19 $29.19 $29.19 $29.19 $29.19 0
2021-01-14 $29.52 $29.52 $29.52 $29.52 $29.52 0
2021-01-13 $29.25 $29.25 $29.25 $29.25 $29.25 0
2021-01-12 $29.45 $29.45 $29.45 $29.45 $29.45 0
2021-01-11 $29.22 $29.22 $29.22 $29.22 $29.22 0
2021-01-08 $29.42 $29.42 $29.42 $29.42 $29.42 0
2021-01-07 $29.02 $29.02 $29.02 $29.02 $29.02 0
2021-01-06 $28.81 $28.81 $28.81 $28.81 $28.81 0
2021-01-05 $28.74 $28.74 $28.74 $28.74 $28.74 0
2021-01-04 $28.54 $28.54 $28.54 $28.54 $28.54 0
2020-12-31 $28.42 $28.42 $28.42 $28.42 $28.42 0
2020-12-30 $28.53 $28.53 $28.53 $28.53 $28.53 0
2020-12-29 $28.43 $28.43 $28.43 $28.43 $28.43 0
2020-12-28 $28.25 $28.25 $28.25 $28.25 $28.25 0
2020-12-24 $28.00 $28.00 $28.00 $28.00 $28.00 0
2020-12-23 $27.94 $27.94 $27.94 $27.94 $27.94 0
2020-12-22 $27.70 $27.70 $27.70 $27.70 $27.70 0
2020-12-21 $27.69 $27.69 $27.69 $27.69 $27.69 0
2020-12-18 $28.09 $28.09 $28.09 $28.09 $28.09 0
2020-12-17 $28.10 $28.10 $28.10 $28.10 $28.10 0
2020-12-16 $27.86 $27.86 $27.86 $27.86 $27.86 0
2020-12-15 $27.73 $27.73 $27.73 $27.73 $27.73 0
2020-12-14 $27.68 $27.68 $27.68 $27.68 $27.47 0
2020-12-11 $27.69 $27.69 $27.69 $27.69 $27.48 0
2020-12-10 $27.71 $27.71 $27.71 $27.71 $27.50 0
2020-12-09 $27.61 $27.61 $27.61 $27.61 $27.40 0
2020-12-08 $27.61 $27.61 $27.61 $27.61 $27.40 0
2020-12-07 $27.55 $27.55 $27.55 $27.55 $27.34 0
2020-12-04 $27.62 $27.62 $27.62 $27.62 $27.41 0
2020-12-03 $27.34 $27.34 $27.34 $27.34 $27.13 0
2020-12-02 $27.30 $27.30 $27.30 $27.30 $27.09 0
2020-12-01 $27.28 $27.28 $27.28 $27.28 $27.07 0
2020-11-30 $26.79 $26.79 $26.79 $26.79 $26.59 0
2020-11-27 $27.18 $27.18 $27.18 $27.18 $26.97 0
2020-11-25 $26.86 $26.86 $26.86 $26.86 $26.66 0
2020-11-24 $26.87 $26.87 $26.87 $26.87 $26.67 0
2020-11-23 $26.66 $26.66 $26.66 $26.66 $26.46 0
2020-11-20 $26.66 $26.66 $26.66 $26.66 $26.46 0
2020-11-19 $26.63 $26.63 $26.63 $26.63 $26.43 0
2020-11-18 $26.57 $26.57 $26.57 $26.57 $26.37 0
2020-11-17 $26.68 $26.68 $26.68 $26.68 $26.48 0
2020-11-16 $26.89 $26.89 $26.89 $26.89 $26.69 0
2020-11-13 $26.47 $26.47 $26.47 $26.47 $26.27 0
2020-11-12 $26.21 $26.21 $26.21 $26.21 $26.01 0
2020-11-11 $26.43 $26.43 $26.43 $26.43 $26.23 0
2020-11-10 $26.17 $26.17 $26.17 $26.17 $25.97 0
2020-11-09 $26.33 $26.33 $26.33 $26.33 $26.13 0
2020-11-06 $25.79 $25.79 $25.79 $25.79 $25.59 0
2020-11-05 $25.70 $25.70 $25.70 $25.70 $25.50 0
2020-11-04 $25.10 $25.10 $25.10 $25.10 $24.91 0
2020-11-03 $24.66 $24.66 $24.66 $24.66 $24.47 0
2020-11-02 $24.12 $24.12 $24.12 $24.12 $23.94 0
2020-10-30 $23.76 $23.76 $23.76 $23.76 $23.58 0
2020-10-29 $23.96 $23.96 $23.96 $23.96 $23.78 0
2020-10-28 $23.97 $23.97 $23.97 $23.97 $23.79 0
2020-10-27 $24.71 $24.71 $24.71 $24.71 $24.52 0
2020-10-26 $24.77 $24.77 $24.77 $24.77 $24.58 0
2020-10-23 $25.35 $25.35 $25.35 $25.35 $25.16 0
2020-10-22 $25.13 $25.13 $25.13 $25.13 $24.94 0
2020-10-21 $25.18 $25.18 $25.18 $25.18 $24.99 0
2020-10-20 $25.33 $25.33 $25.33 $25.33 $25.14 0
2020-10-19 $25.21 $25.21 $25.21 $25.21 $25.02 0
2020-10-16 $25.26 $25.26 $25.26 $25.26 $25.07 0
2020-10-15 $25.17 $25.17 $25.17 $25.17 $24.98 0
2020-10-14 $25.55 $25.55 $25.55 $25.55 $25.36 0
2020-10-13 $25.52 $25.52 $25.52 $25.52 $25.33 0
2020-10-12 $25.75 $25.75 $25.75 $25.75 $25.55 0
2020-10-09 $25.50 $25.50 $25.50 $25.50 $25.31 0
2020-10-08 $25.25 $25.25 $25.25 $25.25 $25.06 0
2020-10-07 $25.05 $25.05 $25.05 $25.05 $24.86 0
2020-10-06 $24.79 $24.79 $24.79 $24.79 $24.60 0
2020-10-05 $25.05 $25.05 $25.05 $25.05 $24.86 0
2020-10-02 $24.67 $24.67 $24.67 $24.67 $24.48 0
2020-10-01 $24.86 $24.86 $24.86 $24.86 $24.67 0
2020-09-30 $24.66 $24.66 $24.66 $24.66 $24.47 0
2020-09-29 $24.72 $24.72 $24.72 $24.72 $24.53 0
2020-09-28 $24.73 $24.73 $24.73 $24.73 $24.54 0
2020-09-25 $24.32 $24.32 $24.32 $24.32 $24.14 0
2020-09-24 $24.28 $24.28 $24.28 $24.28 $24.10 0
2020-09-23 $24.30 $24.30 $24.30 $24.30 $24.12 0
2020-09-22 $24.55 $24.55 $24.55 $24.55 $24.36 0
2020-09-21 $24.47 $24.47 $24.47 $24.47 $24.28 0
2020-09-18 $24.96 $24.96 $24.96 $24.96 $24.77 0
2020-09-17 $25.05 $25.05 $25.05 $25.05 $24.86 0
2020-09-16 $25.04 $25.04 $25.04 $25.04 $24.85 0
2020-09-15 $25.09 $25.09 $25.09 $25.09 $24.90 0
2020-09-14 $24.90 $24.90 $24.90 $24.90 $24.71 0
2020-09-11 $24.71 $24.71 $24.71 $24.71 $24.52 0
2020-09-10 $24.47 $24.47 $24.47 $24.47 $24.28 0
2020-09-09 $24.71 $24.71 $24.71 $24.71 $24.52 0
2020-09-08 $24.19 $24.19 $24.19 $24.19 $24.01 0
2020-09-04 $24.41 $24.41 $24.41 $24.41 $24.22 0
2020-09-03 $24.55 $24.55 $24.55 $24.55 $24.36 0
2020-09-02 $25.09 $25.09 $25.09 $25.09 $24.90 0
2020-09-01 $24.81 $24.81 $24.81 $24.81 $24.62 0
2020-08-31 $24.73 $24.73 $24.73 $24.73 $24.54 0
2020-08-28 $24.93 $24.93 $24.93 $24.93 $24.74 0
2020-08-27 $24.82 $24.82 $24.82 $24.82 $24.63 0
2020-08-26 $25.02 $25.02 $25.02 $25.02 $24.83 0
2020-08-25 $24.82 $24.82 $24.82 $24.82 $24.63 0
2020-08-24 $24.79 $24.79 $24.79 $24.79 $24.60 0
2020-08-21 $24.40 $24.40 $24.40 $24.40 $24.21 0
2020-08-20 $24.51 $24.51 $24.51 $24.51 $24.32 0
2020-08-19 $24.62 $24.62 $24.62 $24.62 $24.43 0
2020-08-18 $24.76 $24.76 $24.76 $24.76 $24.57 0
2020-08-17 $24.70 $24.70 $24.70 $24.70 $24.51 0
2020-08-14 $24.52 $24.52 $24.52 $24.52 $24.33 0
2020-08-13 $24.66 $24.66 $24.66 $24.66 $24.47 0
2020-08-12 $24.65 $24.65 $24.65 $24.65 $24.46 0
2020-08-11 $24.25 $24.25 $24.25 $24.25 $24.07 0
2020-08-10 $24.17 $24.17 $24.17 $24.17 $23.99 0
2020-08-07 $24.27 $24.27 $24.27 $24.27 $24.09 0
2020-08-06 $24.45 $24.45 $24.45 $24.45 $24.26 0
2020-08-05 $24.51 $24.51 $24.51 $24.51 $24.32 0
2020-08-04 $24.37 $24.37 $24.37 $24.37 $24.18 0
2020-08-03 $24.33 $24.33 $24.33 $24.33 $24.15 0
2020-07-31 $24.15 $24.15 $24.15 $24.15 $23.97 0
2020-07-30 $24.50 $24.50 $24.50 $24.50 $24.31 0
2020-07-29 $24.86 $24.86 $24.86 $24.86 $24.67 0
2020-07-28 $24.53 $24.53 $24.53 $24.53 $24.34 0
2020-07-27 $24.76 $24.76 $24.76 $24.76 $24.57 0
2020-07-24 $24.23 $24.23 $24.23 $24.23 $24.05 0
2020-07-23 $24.30 $24.30 $24.30 $24.30 $24.12 0
2020-07-22 $24.50 $24.50 $24.50 $24.50 $24.31 0
2020-07-21 $24.46 $24.46 $24.46 $24.46 $24.27 0
2020-07-20 $24.26 $24.26 $24.26 $24.26 $24.08 0
2020-07-17 $23.97 $23.97 $23.97 $23.97 $23.79 0
2020-07-16 $23.83 $23.83 $23.83 $23.83 $23.65 0
2020-07-15 $24.08 $24.08 $24.08 $24.08 $23.90 0
2020-07-14 $23.77 $23.77 $23.77 $23.77 $23.59 0
2020-07-13 $23.64 $23.64 $23.64 $23.64 $23.46 0
2020-07-10 $23.72 $23.72 $23.72 $23.72 $23.54 0
2020-07-09 $23.61 $23.61 $23.61 $23.61 $23.43 0
2020-07-08 $23.62 $23.62 $23.62 $23.62 $23.44 0
2020-07-07 $23.32 $23.32 $23.32 $23.32 $23.14 0
2020-07-06 $23.59 $23.59 $23.59 $23.59 $23.41 0
2020-07-02 $23.11 $23.11 $23.11 $23.11 $22.93 0
2020-07-01 $22.81 $22.81 $22.81 $22.81 $22.64 0
2020-06-30 $22.70 $22.70 $22.70 $22.70 $22.53 0
2020-06-29 $22.69 $22.69 $22.69 $22.69 $22.52 0
2020-06-26 $22.58 $22.58 $22.58 $22.58 $22.41 0
2020-06-25 $22.81 $22.81 $22.81 $22.81 $22.64 0
2020-06-24 $22.57 $22.57 $22.57 $22.57 $22.40 0
2020-06-23 $23.04 $23.04 $23.04 $23.04 $22.86 0
2020-06-22 $22.82 $22.82 $22.82 $22.82 $22.65 0
2020-06-19 $22.59 $22.59 $22.59 $22.59 $22.42 0
2020-06-18 $22.57 $22.57 $22.57 $22.57 $22.40 0
2020-06-17 $22.61 $22.61 $22.61 $22.61 $22.44 0
2020-06-16 $22.42 $22.42 $22.42 $22.42 $22.25 0
2020-06-15 $22.10 $22.10 $22.10 $22.10 $21.93 0
2020-06-12 $22.12 $22.12 $22.12 $22.12 $21.95 0
2020-06-11 $21.90 $21.90 $21.90 $21.90 $21.73 0
2020-06-10 $22.86 $22.86 $22.86 $22.86 $22.69 0
2020-06-09 $22.78 $22.78 $22.78 $22.78 $22.61 0
2020-06-08 $22.87 $22.87 $22.87 $22.87 $22.70 0
2020-06-05 $22.51 $22.51 $22.51 $22.51 $22.34 0
2020-06-04 $22.51 $22.51 $22.51 $22.51 $22.34 0
2020-06-03 $22.58 $22.58 $22.58 $22.58 $22.41 0
2020-06-02 $21.96 $21.96 $21.96 $21.96 $21.79 0
2020-06-01 $21.66 $21.66 $21.66 $21.66 $21.50 0
2020-05-29 $21.38 $21.38 $21.38 $21.38 $21.22 0
2020-05-28 $21.31 $21.31 $21.31 $21.31 $21.15 0
2020-05-27 $21.10 $21.10 $21.10 $21.10 $20.94 0
2020-05-26 $20.98 $20.98 $20.98 $20.98 $20.82 0
2020-05-22 $20.51 $20.51 $20.51 $20.51 $20.35 0
2020-05-21 $20.59 $20.59 $20.59 $20.59 $20.43 0
2020-05-20 $20.93 $20.93 $20.93 $20.93 $20.77 0
2020-05-19 $20.47 $20.47 $20.47 $20.47 $20.31 0
2020-05-18 $20.63 $20.63 $20.63 $20.63 $20.47 0
2020-05-15 $19.86 $19.86 $19.86 $19.86 $19.71 0
2020-05-14 $19.85 $19.85 $19.85 $19.85 $19.70 0
2020-05-13 $19.99 $19.99 $19.99 $19.99 $19.84 0
2020-05-12 $20.11 $20.11 $20.11 $20.11 $19.96 0
2020-05-11 $20.25 $20.25 $20.25 $20.25 $20.10 0
2020-05-08 $20.39 $20.39 $20.39 $20.39 $20.24 0
2020-05-07 $20.10 $20.10 $20.10 $20.10 $19.95 0
2020-05-06 $19.80 $19.80 $19.80 $19.80 $19.65 0
2020-05-05 $19.91 $19.91 $19.91 $19.91 $19.76 0
2020-05-04 $19.75 $19.75 $19.75 $19.75 $19.60 0
2020-05-01 $19.93 $19.93 $19.93 $19.93 $19.78 0
2020-04-30 $20.27 $20.27 $20.27 $20.27 $20.12 0
2020-04-29 $20.58 $20.58 $20.58 $20.58 $20.42 0
2020-04-28 $20.18 $20.18 $20.18 $20.18 $20.03 0
2020-04-27 $20.01 $20.01 $20.01 $20.01 $19.86 0
2020-04-24 $19.72 $19.72 $19.72 $19.72 $19.57 0
2020-04-23 $19.73 $19.73 $19.73 $19.73 $19.58 0
2020-04-22 $19.79 $19.79 $19.79 $19.79 $19.64 0
2020-04-21 $19.41 $19.41 $19.41 $19.41 $19.26 0
2020-04-20 $19.97 $19.97 $19.97 $19.97 $19.82 0
2020-04-17 $20.12 $20.12 $20.12 $20.12 $19.97 0
2020-04-16 $19.61 $19.61 $19.61 $19.61 $19.46 0
2020-04-15 $19.57 $19.57 $19.57 $19.57 $19.42 0
2020-04-14 $20.16 $20.16 $20.16 $20.16 $20.01 0
2020-04-13 $19.68 $19.68 $19.68 $19.68 $19.53 0
2020-04-09 $19.82 $19.82 $19.82 $19.82 $19.67 0
2020-04-08 $19.66 $19.66 $19.66 $19.66 $19.51 0
2020-04-07 $19.46 $19.46 $19.46 $19.46 $19.31 0
2020-04-06 $19.29 $19.29 $19.29 $19.29 $19.14 0
2020-04-03 $18.53 $18.53 $18.53 $18.53 $18.39 0
2020-04-02 $18.83 $18.83 $18.83 $18.83 $18.69 0
2020-04-01 $18.42 $18.42 $18.42 $18.42 $18.28 0
2020-03-31 $19.19 $19.19 $19.19 $19.19 $19.04 0
2020-03-30 $19.23 $19.23 $19.23 $19.23 $19.08 0
2020-03-27 $18.92 $18.92 $18.92 $18.92 $18.78 0
2020-03-26 $19.41 $19.41 $19.41 $19.41 $19.26 0
2020-03-25 $18.66 $18.66 $18.66 $18.66 $18.52 0
2020-03-24 $18.06 $18.06 $18.06 $18.06 $17.92 0
2020-03-23 $16.92 $16.92 $16.92 $16.92 $16.79 0
2020-03-20 $17.20 $17.20 $17.20 $17.20 $17.07 0
2020-03-19 $17.28 $17.28 $17.28 $17.28 $17.15 0
2020-03-18 $17.04 $17.04 $17.04 $17.04 $16.91 0
2020-03-17 $17.91 $17.91 $17.91 $17.91 $17.77 0
2020-03-16 $17.33 $17.33 $17.33 $17.33 $17.20 0
2020-03-13 $19.08 $19.08 $19.08 $19.08 $18.94 0
2020-03-12 $17.92 $17.92 $17.92 $17.92 $17.78 0
2020-03-11 $19.82 $19.82 $19.82 $19.82 $19.67 0
2020-03-10 $20.71 $20.71 $20.71 $20.71 $20.55 0
2020-03-09 $20.07 $20.07 $20.07 $20.07 $19.92 0
2020-03-06 $21.61 $21.61 $21.61 $21.61 $21.45 0
2020-03-05 $21.90 $21.90 $21.90 $21.90 $21.73 0
2020-03-04 $22.47 $22.47 $22.47 $22.47 $22.30 0
2020-03-03 $21.89 $21.89 $21.89 $21.89 $21.72 0
2020-03-02 $22.13 $22.13 $22.13 $22.13 $21.96 0
2020-02-28 $21.77 $21.77 $21.77 $21.77 $21.60 0
2020-02-27 $21.82 $21.82 $21.82 $21.82 $21.65 0
2020-02-26 $22.41 $22.41 $22.41 $22.41 $22.24 0
2020-02-25 $22.69 $22.69 $22.69 $22.69 $22.52 0
2020-02-24 $22.69 $22.69 $22.69 $22.69 $22.52 0
2020-02-21 $23.55 $23.55 $23.55 $23.55 $23.37 0
2020-02-20 $23.69 $23.69 $23.69 $23.69 $23.51 0
2020-02-19 $23.90 $23.90 $23.90 $23.90 $23.72 0
2020-02-18 $23.76 $23.76 $23.76 $23.76 $23.58 0
2020-02-14 $23.99 $23.99 $23.99 $23.99 $23.81 0
2020-02-13 $24.05 $24.05 $24.05 $24.05 $23.87 0
2020-02-12 $24.20 $24.20 $24.20 $24.20 $24.02 0
2020-02-11 $24.11 $24.11 $24.11 $24.11 $23.93 0
2020-02-10 $23.93 $23.93 $23.93 $23.93 $23.75 0
2020-02-07 $23.89 $23.89 $23.89 $23.89 $23.71 0
2020-02-06 $24.10 $24.10 $24.10 $24.10 $23.92 0
2020-02-05 $24.05 $24.05 $24.05 $24.05 $23.87 0
2020-02-04 $23.76 $23.76 $23.76 $23.76 $23.58 0
2020-02-03 $23.32 $23.32 $23.32 $23.32 $23.14 0
2020-01-31 $23.19 $23.19 $23.19 $23.19 $23.01 0
2020-01-30 $23.66 $23.66 $23.66 $23.66 $23.48 0
2020-01-29 $23.66 $23.66 $23.66 $23.66 $23.48 0
2020-01-28 $23.70 $23.70 $23.70 $23.70 $23.52 0
2020-01-27 $23.56 $23.56 $23.56 $23.56 $23.38 0
2020-01-24 $24.14 $24.14 $24.14 $24.14 $23.96 0
2020-01-23 $24.13 $24.13 $24.13 $24.13 $23.95 0
2020-01-22 $24.22 $24.22 $24.22 $24.22 $24.04 0
2020-01-21 $24.20 $24.20 $24.20 $24.20 $24.02 0
2020-01-17 $24.34 $24.34 $24.34 $24.34 $24.16 0
2020-01-16 $24.25 $24.25 $24.25 $24.25 $24.07 0
2020-01-15 $24.13 $24.13 $24.13 $24.13 $23.95 0
2020-01-14 $24.21 $24.21 $24.21 $24.21 $24.03 0
2020-01-13 $24.21 $24.21 $24.21 $24.21 $24.03 0
2020-01-10 $24.03 $24.03 $24.03 $24.03 $23.85 0
2020-01-09 $24.02 $24.02 $24.02 $24.02 $23.84 0
2020-01-08 $23.88 $23.88 $23.88 $23.88 $23.70 0
2020-01-07 $23.82 $23.82 $23.82 $23.82 $23.64 0
2020-01-06 $23.86 $23.86 $23.86 $23.86 $23.68 0
2020-01-03 $23.85 $23.85 $23.85 $23.85 $23.67 0
2020-01-02 $24.09 $24.09 $24.09 $24.09 $23.91 0
2019-12-31 $23.80 $23.80 $23.80 $23.80 $23.62 0
2019-12-30 $23.73 $23.73 $23.73 $23.73 $23.55 0
2019-12-27 $23.87 $23.87 $23.87 $23.87 $23.69 0
2019-12-26 $23.78 $23.78 $23.78 $23.78 $23.60 0
2019-12-24 $23.69 $23.69 $23.69 $23.69 $23.51 0
2019-12-23 $23.70 $23.70 $23.70 $23.70 $23.52 0
2019-12-20 $23.67 $23.67 $23.67 $23.67 $23.49 0
2019-12-19 $23.64 $23.64 $23.64 $23.64 $23.46 0
2019-12-18 $23.65 $23.65 $23.65 $23.65 $23.47 0
2019-12-17 $23.64 $23.64 $23.64 $23.64 $23.46 0
2019-12-16 $24.08 $24.08 $24.08 $24.08 $23.52 0
2019-12-13 $23.86 $23.86 $23.86 $23.86 $23.31 0
2019-12-12 $23.75 $23.75 $23.75 $23.75 $23.20 0
2019-12-11 $23.46 $23.46 $23.46 $23.46 $22.91 0
2019-12-10 $23.28 $23.28 $23.28 $23.28 $22.74 0
2019-12-09 $23.25 $23.25 $23.25 $23.25 $22.71 0
2019-12-06 $23.33 $23.33 $23.33 $23.33 $22.79 0
2019-12-05 $23.11 $23.11 $23.11 $23.11 $22.57 0
2019-12-04 $23.11 $23.11 $23.11 $23.11 $22.57 0
2019-12-03 $22.90 $22.90 $22.90 $22.90 $22.37 0
2019-12-02 $23.00 $23.00 $23.00 $23.00 $22.47 0
2019-11-29 $23.11 $23.11 $23.11 $23.11 $22.57 0
2019-11-27 $23.29 $23.29 $23.29 $23.29 $22.75 0
2019-11-26 $23.26 $23.26 $23.26 $23.26 $22.72 0
2019-11-25 $23.25 $23.25 $23.25 $23.25 $22.71 0
2019-11-22 $23.03 $23.03 $23.03 $23.03 $22.49 0
2019-11-21 $22.99 $22.99 $22.99 $22.99 $22.46 0
2019-11-20 $23.09 $23.09 $23.09 $23.09 $22.55 0
2019-11-19 $23.17 $23.17 $23.17 $23.17 $22.63 0
2019-11-18 $23.20 $23.20 $23.20 $23.20 $22.66 0
2019-11-15 $23.16 $23.16 $23.16 $23.16 $22.62 0
2019-11-14 $22.98 $22.98 $22.98 $22.98 $22.45 0
2019-11-13 $23.03 $23.03 $23.03 $23.03 $22.49 0
2019-11-12 $23.06 $23.06 $23.06 $23.06 $22.52 0
2019-11-11 $23.10 $23.10 $23.10 $23.10 $22.56 0
2019-11-08 $23.23 $23.23 $23.23 $23.23 $22.69 0
2019-11-07 $23.33 $23.33 $23.33 $23.33 $22.79 0
2019-11-06 $23.19 $23.19 $23.19 $23.19 $22.65 0
2019-11-05 $23.17 $23.17 $23.17 $23.17 $22.63 0
2019-11-04 $23.17 $23.17 $23.17 $23.17 $22.63 0
2019-11-01 $22.99 $22.99 $22.99 $22.99 $22.46 0
2019-10-31 $22.72 $22.72 $22.72 $22.72 $22.19 0
2019-10-30 $22.80 $22.80 $22.80 $22.80 $22.27 0
2019-10-29 $22.67 $22.67 $22.67 $22.67 $22.14 0
2019-10-28 $22.69 $22.69 $22.69 $22.69 $22.16 0
2019-10-25 $22.55 $22.55 $22.55 $22.55 $22.03 0
2019-10-24 $22.55 $22.55 $22.55 $22.55 $22.03 0
2019-10-23 $22.41 $22.41 $22.41 $22.41 $21.89 0
2019-10-22 $22.37 $22.37 $22.37 $22.37 $21.85 0
2019-10-21 $22.37 $22.37 $22.37 $22.37 $21.85 0
2019-10-18 $22.20 $22.20 $22.20 $22.20 $21.68 0
2019-10-17 $22.22 $22.22 $22.22 $22.22 $21.70 0
2019-10-16 $22.17 $22.17 $22.17 $22.17 $21.65 0
2019-10-15 $22.14 $22.14 $22.14 $22.14 $21.63 0
2019-10-14 $21.93 $21.93 $21.93 $21.93 $21.42 0
2019-10-11 $22.00 $22.00 $22.00 $22.00 $21.49 0
2019-10-10 $21.71 $21.71 $21.71 $21.71 $21.21 0
2019-10-09 $21.62 $21.62 $21.62 $21.62 $21.12 0
2019-10-08 $21.45 $21.45 $21.45 $21.45 $20.95 0
2019-10-07 $21.67 $21.67 $21.67 $21.67 $21.17 0
2019-10-04 $21.66 $21.66 $21.66 $21.66 $21.16 0
2019-10-03 $21.50 $21.50 $21.50 $21.50 $21.00 0
2019-10-02 $21.32 $21.32 $21.32 $21.32 $20.82 0
2019-10-01 $21.78 $21.78 $21.78 $21.78 $21.27 0
2019-09-30 $21.97 $21.97 $21.97 $21.97 $21.46 0
2019-09-27 $21.90 $21.90 $21.90 $21.90 $21.39 0
2019-09-26 $21.99 $21.99 $21.99 $21.99 $21.48 0
2019-09-25 $21.97 $21.97 $21.97 $21.97 $21.46 0
2019-09-24 $21.97 $21.97 $21.97 $21.97 $21.46 0
2019-09-23 $22.06 $22.06 $22.06 $22.06 $21.55 0
2019-09-20 $22.06 $22.06 $22.06 $22.06 $21.55 0
2019-09-19 $22.11 $22.11 $22.11 $22.11 $21.60 0
2019-09-18 $22.10 $22.10 $22.10 $22.10 $21.59 0
2019-09-17 $22.15 $22.15 $22.15 $22.15 $21.63 0
2019-09-16 $22.05 $22.05 $22.05 $22.05 $21.54 0
2019-09-13 $22.22 $22.22 $22.22 $22.22 $21.70 0
2019-09-12 $22.15 $22.15 $22.15 $22.15 $21.63 0
2019-09-11 $22.03 $22.03 $22.03 $22.03 $21.52 0
2019-09-10 $21.89 $21.89 $21.89 $21.89 $21.38 0
2019-09-09 $21.92 $21.92 $21.92 $21.92 $21.41 0
2019-09-06 $21.87 $21.87 $21.87 $21.87 $21.36 0
2019-09-05 $21.79 $21.79 $21.79 $21.79 $21.28 0
2019-09-04 $21.62 $21.62 $21.62 $21.62 $21.12 0
2019-09-03 $21.29 $21.29 $21.29 $21.29 $20.79 0
2019-08-30 $21.34 $21.34 $21.34 $21.34 $20.84 0
2019-08-29 $21.34 $21.34 $21.34 $21.34 $20.84 0
2019-08-28 $21.11 $21.11 $21.11 $21.11 $20.62 0
2019-08-27 $21.14 $21.14 $21.14 $21.14 $20.65 0
2019-08-26 $21.10 $21.10 $21.10 $21.10 $20.61 0
2019-08-23 $21.27 $21.27 $21.27 $21.27 $20.78 0
2019-08-22 $21.27 $21.27 $21.27 $21.27 $20.78 0
2019-08-21 $21.47 $21.47 $21.47 $21.47 $20.97 0
2019-08-20 $21.29 $21.29 $21.29 $21.29 $20.79 0
2019-08-19 $21.32 $21.32 $21.32 $21.32 $20.82 0
2019-08-16 $21.15 $21.15 $21.15 $21.15 $20.66 0
2019-08-15 $20.91 $20.91 $20.91 $20.91 $20.42 0
2019-08-14 $20.85 $20.85 $20.85 $20.85 $20.37 0
2019-08-13 $21.41 $21.41 $21.41 $21.41 $20.91 0
2019-08-12 $21.42 $21.42 $21.42 $21.42 $20.92 0
2019-08-09 $21.42 $21.42 $21.42 $21.42 $20.92 0
2019-08-08 $21.62 $21.62 $21.62 $21.62 $21.12 0
2019-08-07 $21.37 $21.37 $21.37 $21.37 $20.87 0
2019-08-06 $21.29 $21.29 $21.29 $21.29 $20.79 0
2019-08-05 $21.19 $21.19 $21.19 $21.19 $20.70 0
2019-08-02 $21.75 $21.75 $21.75 $21.75 $21.24 0
2019-08-01 $22.05 $22.05 $22.05 $22.05 $21.54 0
2019-07-31 $22.08 $22.08 $22.08 $22.08 $21.57 0
2019-07-30 $22.26 $22.26 $22.26 $22.26 $21.74 0
2019-07-29 $22.46 $22.46 $22.46 $22.46 $21.94 0
2019-07-26 $22.41 $22.41 $22.41 $22.41 $21.89 0
2019-07-25 $22.30 $22.30 $22.30 $22.30 $21.78 0
2019-07-24 $22.51 $22.51 $22.51 $22.51 $21.99 0
2019-07-23 $22.51 $22.51 $22.51 $22.51 $21.99 0
2019-07-22 $22.42 $22.42 $22.42 $22.42 $21.90 0
2019-07-19 $22.38 $22.38 $22.38 $22.38 $21.86 0
2019-07-18 $22.45 $22.45 $22.45 $22.45 $21.93 0
2019-07-17 $22.40 $22.40 $22.40 $22.40 $21.88 0
2019-07-16 $22.45 $22.45 $22.45 $22.45 $21.93 0
2019-07-15 $22.53 $22.53 $22.53 $22.53 $22.01 0
2019-07-12 $22.45 $22.45 $22.45 $22.45 $21.93 0
2019-07-11 $22.49 $22.49 $22.49 $22.49 $21.97 0
2019-07-10 $22.52 $22.52 $22.52 $22.52 $22.00 0
2019-07-09 $22.43 $22.43 $22.43 $22.43 $21.91 0
2019-07-08 $22.48 $22.48 $22.48 $22.48 $21.96 0
2019-07-05 $22.62 $22.62 $22.62 $22.62 $22.09 0
2019-07-03 $22.83 $22.83 $22.83 $22.83 $22.30 0
2019-07-02 $22.76 $22.76 $22.76 $22.76 $22.23 0
2019-07-01 $22.67 $22.67 $22.67 $22.67 $22.14 0
2019-06-28 $22.51 $22.51 $22.51 $22.51 $21.99 0
2019-06-27 $22.37 $22.37 $22.37 $22.37 $21.85 0
2019-06-26 $22.31 $22.31 $22.31 $22.31 $21.79 0
2019-06-25 $22.30 $22.30 $22.30 $22.30 $21.78 0
2019-06-24 $22.44 $22.44 $22.44 $22.44 $21.92 0
2019-06-21 $22.42 $22.42 $22.42 $22.42 $21.90 0
2019-06-20 $22.51 $22.51 $22.51 $22.51 $21.99 0
2019-06-19 $22.16 $22.16 $22.16 $22.16 $21.64 0
2019-06-18 $22.02 $22.02 $22.02 $22.02 $21.51 0
2019-06-17 $21.73 $21.73 $21.73 $21.73 $21.22 0
2019-06-14 $21.72 $21.72 $21.72 $21.72 $21.21 0
2019-06-13 $21.92 $21.92 $21.92 $21.92 $21.41 0
2019-06-12 $21.90 $21.90 $21.90 $21.90 $21.39 0
2019-06-11 $22.02 $22.02 $22.02 $22.02 $21.51 0
2019-06-10 $21.88 $21.88 $21.88 $21.88 $21.37 0
2019-06-07 $21.78 $21.78 $21.78 $21.78 $21.27 0
2019-06-06 $21.56 $21.56 $21.56 $21.56 $21.06 0
2019-06-05 $21.45 $21.45 $21.45 $21.45 $20.95 0
2019-06-04 $21.45 $21.45 $21.45 $21.45 $20.95 0
2019-06-03 $21.33 $21.33 $21.33 $21.33 $20.83 0
2019-05-31 $21.18 $21.18 $21.18 $21.18 $20.69 0
2019-05-30 $21.32 $21.32 $21.32 $21.32 $20.82 0
2019-05-29 $21.25 $21.25 $21.25 $21.25 $20.76 0
2019-05-28 $21.53 $21.53 $21.53 $21.53 $21.03 0
2019-05-24 $21.53 $21.53 $21.53 $21.53 $21.03 0
2019-05-23 $21.38 $21.38 $21.38 $21.38 $20.88 0
2019-05-22 $21.64 $21.64 $21.64 $21.64 $21.14 0
2019-05-21 $21.66 $21.66 $21.66 $21.66 $21.16 0
2019-05-20 $21.47 $21.47 $21.47 $21.47 $20.97 0
2019-05-17 $21.68 $21.68 $21.68 $21.68 $21.18 0
2019-05-16 $21.90 $21.90 $21.90 $21.90 $21.39 0
2019-05-15 $21.67 $21.67 $21.67 $21.67 $21.17 0
2019-05-14 $21.57 $21.57 $21.57 $21.57 $21.07 0
2019-05-13 $21.40 $21.40 $21.40 $21.40 $20.90 0
2019-05-10 $21.81 $21.81 $21.81 $21.81 $21.30 0
2019-05-09 $21.67 $21.67 $21.67 $21.67 $21.17 0
2019-05-08 $21.83 $21.83 $21.83 $21.83 $21.32 0
2019-05-07 $21.80 $21.80 $21.80 $21.80 $21.29 0
2019-05-06 $22.14 $22.14 $22.14 $22.14 $21.63 0
2019-05-03 $22.39 $22.39 $22.39 $22.39 $21.87 0
2019-05-02 $22.18 $22.18 $22.18 $22.18 $21.66 0
2019-05-01 $22.23 $22.23 $22.23 $22.23 $21.71 0
2019-04-30 $22.35 $22.35 $22.35 $22.35 $21.83 0
2019-04-29 $22.29 $22.29 $22.29 $22.29 $21.77 0
2019-04-26 $22.20 $22.20 $22.20 $22.20 $21.68 0
2019-04-25 $22.12 $22.12 $22.12 $22.12 $21.61 0
2019-04-24 $22.20 $22.20 $22.20 $22.20 $21.68 0
2019-04-23 $22.25 $22.25 $22.25 $22.25 $21.73 0
2019-04-22 $22.20 $22.20 $22.20 $22.20 $21.68 0
2019-04-18 $22.20 $22.20 $22.20 $22.20 $21.68 0
2019-04-17 $22.25 $22.25 $22.25 $22.25 $21.73 0
2019-04-16 $22.21 $22.21 $22.21 $22.21 $21.69 0
2019-04-15 $22.14 $22.14 $22.14 $22.14 $21.63 0
2019-04-12 $22.14 $22.14 $22.14 $22.14 $21.63 0
2019-04-11 $22.00 $22.00 $22.00 $22.00 $21.49 0
2019-04-10 $22.12 $22.12 $22.12 $22.12 $21.61 0
2019-04-09 $22.04 $22.04 $22.04 $22.04 $21.53 0
2019-04-08 $22.12 $22.12 $22.12 $22.12 $21.61 0
2019-04-05 $22.09 $22.09 $22.09 $22.09 $21.58 0
2019-04-04 $22.00 $22.00 $22.00 $22.00 $21.49 0
2019-04-03 $21.99 $21.99 $21.99 $21.99 $21.48 0
2019-04-02 $21.79 $21.79 $21.79 $21.79 $21.28 0
2019-04-01 $21.74 $21.74 $21.74 $21.74 $21.23 0
2019-03-29 $21.55 $21.55 $21.55 $21.55 $21.05 0
2019-03-28 $21.42 $21.42 $21.42 $21.42 $20.92 0
2019-03-27 $21.37 $21.37 $21.37 $21.37 $20.87 0
2019-03-26 $21.45 $21.45 $21.45 $21.45 $20.95 0
2019-03-25 $21.32 $21.32 $21.32 $21.32 $20.82 0
2019-03-22 $21.35 $21.35 $21.35 $21.35 $20.85 0
2019-03-21 $21.76 $21.76 $21.76 $21.76 $21.25 0
2019-03-20 $21.74 $21.74 $21.74 $21.74 $21.23 0
2019-03-19 $21.76 $21.76 $21.76 $21.76 $21.25 0
2019-03-18 $21.72 $21.72 $21.72 $21.72 $21.21 0
2019-03-15 $21.64 $21.64 $21.64 $21.64 $21.14 0
2019-03-14 $21.46 $21.46 $21.46 $21.46 $20.96 0
2019-03-13 $21.46 $21.46 $21.46 $21.46 $20.96 0
2019-03-12 $21.28 $21.28 $21.28 $21.28 $20.79 0
2019-03-11 $21.22 $21.22 $21.22 $21.22 $20.73 0
2019-03-08 $20.99 $20.99 $20.99 $20.99 $20.50 0
2019-03-07 $21.08 $21.08 $21.08 $21.08 $20.59 0
2019-03-06 $21.33 $21.33 $21.33 $21.33 $20.83 0
2019-03-05 $21.42 $21.42 $21.42 $21.42 $20.92 0
2019-03-04 $21.34 $21.34 $21.34 $21.34 $20.84 0
2019-03-01 $21.33 $21.33 $21.33 $21.33 $20.83 0
2019-02-28 $21.26 $21.26 $21.26 $21.26 $20.77 0
2019-02-27 $21.34 $21.34 $21.34 $21.34 $20.84 0
2019-02-26 $21.44 $21.44 $21.44 $21.44 $20.94 0
2019-02-25 $21.42 $21.42 $21.42 $21.42 $20.92 0
2019-02-22 $21.34 $21.34 $21.34 $21.34 $20.84 0
2019-02-21 $21.21 $21.21 $21.21 $21.21 $20.72 0
2019-02-20 $21.23 $21.23 $21.23 $21.23 $20.74 0
2019-02-19 $21.12 $21.12 $21.12 $21.12 $20.63 0
2019-02-15 $21.07 $21.07 $21.07 $21.07 $20.58 0
2019-02-14 $20.92 $20.92 $20.92 $20.92 $20.43 0
2019-02-13 $20.89 $20.89 $20.89 $20.89 $20.40 0
2019-02-12 $20.89 $20.89 $20.89 $20.89 $20.40 0
2019-02-11 $20.66 $20.66 $20.66 $20.66 $20.18 0
2019-02-08 $20.65 $20.65 $20.65 $20.65 $20.17 0
2019-02-07 $20.70 $20.70 $20.70 $20.70 $20.22 0
2019-02-06 $20.97 $20.97 $20.97 $20.97 $20.48 0
2019-02-05 $21.07 $21.07 $21.07 $21.07 $20.58 0
2019-02-04 $20.90 $20.90 $20.90 $20.90 $20.41 0
2019-02-01 $20.73 $20.73 $20.73 $20.73 $20.25 0
2019-01-31 $20.71 $20.71 $20.71 $20.71 $20.23 0
2019-01-30 $20.64 $20.64 $20.64 $20.64 $20.16 0
2019-01-29 $20.44 $20.44 $20.44 $20.44 $19.96 0
2019-01-28 $20.43 $20.43 $20.43 $20.43 $19.95 0
2019-01-25 $20.49 $20.49 $20.49 $20.49 $20.01 0
2019-01-24 $20.26 $20.26 $20.26 $20.26 $19.79 0
2019-01-23 $20.24 $20.24 $20.24 $20.24 $19.77 0
2019-01-22 $20.16 $20.16 $20.16 $20.16 $19.69 0
2019-01-18 $20.52 $20.52 $20.52 $20.52 $20.04 0
2019-01-17 $20.26 $20.26 $20.26 $20.26 $19.79 0
2019-01-16 $20.19 $20.19 $20.19 $20.19 $19.72 0
2019-01-15 $20.18 $20.18 $20.18 $20.18 $19.71 0
2019-01-14 $20.01 $20.01 $20.01 $20.01 $19.54 0
2019-01-11 $20.12 $20.12 $20.12 $20.12 $19.65 0
2019-01-10 $20.21 $20.21 $20.21 $20.21 $19.74 0
2019-01-09 $20.15 $20.15 $20.15 $20.15 $19.68 0
2019-01-08 $19.82 $19.82 $19.82 $19.82 $19.36 0
2019-01-07 $19.70 $19.70 $19.70 $19.70 $19.24 0
2019-01-04 $19.57 $19.57 $19.57 $19.57 $19.11 0
2019-01-03 $19.01 $19.01 $19.01 $19.01 $18.57 0
2019-01-02 $19.29 $19.29 $19.29 $19.29 $18.84 0
2018-12-31 $19.31 $19.31 $19.31 $19.31 $18.86 0
2018-12-28 $19.13 $19.13 $19.13 $19.13 $18.69 0
2018-12-27 $19.13 $19.13 $19.13 $19.13 $18.69 0
2018-12-26 $19.17 $19.17 $19.17 $19.17 $18.72 0
2018-12-24 $18.72 $18.72 $18.72 $18.72 $18.28 0
2018-12-21 $18.86 $18.86 $18.86 $18.86 $18.42 0
2018-12-20 $19.13 $19.13 $19.13 $19.13 $18.69 0
2018-12-19 $19.24 $19.24 $19.24 $19.24 $18.79 0
2018-12-18 $19.36 $19.36 $19.36 $19.36 $18.91 0
2018-12-17 $19.64 $19.64 $19.64 $19.64 $18.90 0
2018-12-14 $19.86 $19.86 $19.86 $19.86 $19.11 0
2018-12-13 $20.24 $20.24 $20.24 $20.24 $19.48 0
2018-12-12 $20.28 $20.28 $20.28 $20.28 $19.52 0
2018-12-11 $19.92 $19.92 $19.92 $19.92 $19.17 0
2018-12-10 $19.88 $19.88 $19.88 $19.88 $19.13 0
2018-12-07 $20.09 $20.09 $20.09 $20.09 $19.33 0
2018-12-06 $20.23 $20.23 $20.23 $20.23 $19.47 0
2018-12-04 $20.61 $20.61 $20.61 $20.61 $19.83 0
2018-12-03 $21.09 $21.09 $21.09 $21.09 $20.30 0
2018-11-30 $20.70 $20.70 $20.70 $20.70 $19.92 0
2018-11-29 $20.72 $20.72 $20.72 $20.72 $19.94 0
2018-11-28 $20.78 $20.78 $20.78 $20.78 $20.00 0
2018-11-27 $20.38 $20.38 $20.38 $20.38 $19.61 0
2018-11-26 $20.49 $20.49 $20.49 $20.49 $19.72 0
2018-11-23 $20.22 $20.22 $20.22 $20.22 $19.46 0
2018-11-21 $20.37 $20.37 $20.37 $20.37 $19.60 0
2018-11-20 $20.06 $20.06 $20.06 $20.06 $19.30 0
2018-11-19 $20.58 $20.58 $20.58 $20.58 $19.80 0
2018-11-16 $20.78 $20.78 $20.78 $20.78 $20.00 0
2018-11-15 $20.76 $20.76 $20.76 $20.76 $19.98 0
2018-11-14 $20.53 $20.53 $20.53 $20.53 $19.76 0
2018-11-13 $20.61 $20.61 $20.61 $20.61 $19.83 0
2018-11-12 $20.49 $20.49 $20.49 $20.49 $19.72 0
2018-11-09 $20.93 $20.93 $20.93 $20.93 $20.14 0
2018-11-08 $21.12 $21.12 $21.12 $21.12 $20.32 0
2018-11-07 $21.54 $21.54 $21.54 $21.54 $20.73 0
2018-11-06 $21.27 $21.27 $21.27 $21.27 $20.47 0
2018-11-05 $21.20 $21.20 $21.20 $21.20 $20.40 0
2018-11-02 $21.21 $21.21 $21.21 $21.21 $20.41 0
2018-11-01 $21.09 $21.09 $21.09 $21.09 $20.30 0
2018-10-31 $20.74 $20.74 $20.74 $20.74 $19.96 0
2018-10-30 $20.39 $20.39 $20.39 $20.39 $19.62 0
2018-10-29 $20.15 $20.15 $20.15 $20.15 $19.39 0
2018-10-26 $20.34 $20.34 $20.34 $20.34 $19.57 0
2018-10-25 $20.55 $20.55 $20.55 $20.55 $19.78 0
2018-10-24 $20.30 $20.30 $20.30 $20.30 $19.54 0
2018-10-23 $20.97 $20.97 $20.97 $20.97 $20.18 0
2018-10-22 $21.30 $21.30 $21.30 $21.30 $20.50 0
2018-10-19 $21.30 $21.30 $21.30 $21.30 $20.50 0
2018-10-18 $21.18 $21.18 $21.18 $21.18 $20.38 0
2018-10-17 $21.66 $21.66 $21.66 $21.66 $20.84 0
2018-10-16 $21.85 $21.85 $21.85 $21.85 $21.03 0
2018-10-15 $21.42 $21.42 $21.42 $21.42 $20.61 0
2018-10-12 $21.49 $21.49 $21.49 $21.49 $20.68 0
2018-10-11 $21.25 $21.25 $21.25 $21.25 $20.45 0
2018-10-10 $21.47 $21.47 $21.47 $21.47 $20.66 0
2018-10-09 $22.16 $22.16 $22.16 $22.16 $21.33 0
2018-10-08 $22.25 $22.25 $22.25 $22.25 $21.41 0
2018-10-05 $22.38 $22.38 $22.38 $22.38 $21.54 0
2018-10-04 $22.55 $22.55 $22.55 $22.55 $21.70 0
2018-10-03 $22.90 $22.90 $22.90 $22.90 $22.04 0
2018-10-02 $22.97 $22.97 $22.97 $22.97 $22.10 0
2018-10-01 $23.17 $23.17 $23.17 $23.17 $22.30 0
2018-09-28 $23.07 $23.07 $23.07 $23.07 $22.20 0
2018-09-27 $23.24 $23.24 $23.24 $23.24 $22.36 0
2018-09-26 $23.19 $23.19 $23.19 $23.19 $22.32 0
2018-09-25 $23.19 $23.19 $23.19 $23.19 $22.32 0
2018-09-24 $23.06 $23.06 $23.06 $23.06 $22.19 0
2018-09-21 $23.20 $23.20 $23.20 $23.20 $22.33 0
2018-09-20 $23.20 $23.20 $23.20 $23.20 $22.33 0
2018-09-19 $22.89 $22.89 $22.89 $22.89 $22.03 0
2018-09-18 $22.78 $22.78 $22.78 $22.78 $21.92 0
2018-09-17 $22.69 $22.69 $22.69 $22.69 $21.84 0
2018-09-14 $22.72 $22.72 $22.72 $22.72 $21.86 0
2018-09-13 $22.66 $22.66 $22.66 $22.66 $21.81 0
2018-09-12 $22.49 $22.49 $22.49 $22.49 $21.64 0
2018-09-11 $22.36 $22.36 $22.36 $22.36 $21.52 0
2018-09-10 $22.35 $22.35 $22.35 $22.35 $21.51 0
2018-09-07 $22.35 $22.35 $22.35 $22.35 $21.51 0
2018-09-06 $22.46 $22.46 $22.46 $22.46 $21.61 0
2018-09-05 $22.60 $22.60 $22.60 $22.60 $21.75 0
2018-09-04 $22.92 $22.92 $22.92 $22.92 $22.06 0
2018-08-31 $23.21 $23.21 $23.21 $23.21 $22.34 0
2018-08-30 $23.31 $23.31 $23.31 $23.31 $22.43 0
2018-08-29 $23.49 $23.49 $23.49 $23.49 $22.61 0
2018-08-28 $23.36 $23.36 $23.36 $23.36 $22.48 0
2018-08-27 $23.37 $23.37 $23.37 $23.37 $22.49 0
2018-08-24 $23.02 $23.02 $23.02 $23.02 $22.15 0
2018-08-23 $22.86 $22.86 $22.86 $22.86 $22.00 0
2018-08-22 $22.99 $22.99 $22.99 $22.99 $22.12 0
2018-08-21 $22.83 $22.83 $22.83 $22.83 $21.97 0
2018-08-20 $22.66 $22.66 $22.66 $22.66 $21.81 0
2018-08-17 $22.48 $22.48 $22.48 $22.48 $21.63 0
2018-08-16 $22.25 $22.25 $22.25 $22.25 $21.41 0
2018-08-15 $22.25 $22.25 $22.25 $22.25 $21.41 0
2018-08-14 $22.64 $22.64 $22.64 $22.64 $21.79 0
2018-08-13 $22.56 $22.56 $22.56 $22.56 $21.71 0
2018-08-10 $22.73 $22.73 $22.73 $22.73 $21.87 0
2018-08-09 $23.20 $23.20 $23.20 $23.20 $22.33 0
2018-08-08 $23.26 $23.26 $23.26 $23.26 $22.38 0
2018-08-07 $23.23 $23.23 $23.23 $23.23 $22.35 0
2018-08-06 $23.08 $23.08 $23.08 $23.08 $22.21 0
2018-08-03 $23.17 $23.17 $23.17 $23.17 $22.30 0
2018-08-02 $23.11 $23.11 $23.11 $23.11 $22.24 0
2018-08-01 $23.31 $23.31 $23.31 $23.31 $22.43 0
2018-07-31 $23.44 $23.44 $23.44 $23.44 $22.56 0
2018-07-30 $23.49 $23.49 $23.49 $23.49 $22.61 0
2018-07-27 $23.57 $23.57 $23.57 $23.57 $22.68 0
2018-07-26 $23.48 $23.48 $23.48 $23.48 $22.60 0
2018-07-25 $23.48 $23.48 $23.48 $23.48 $22.60 0
2018-07-24 $23.32 $23.32 $23.32 $23.32 $22.44 0
2018-07-23 $23.17 $23.17 $23.17 $23.17 $22.30 0
2018-07-20 $23.10 $23.10 $23.10 $23.10 $22.23 0
2018-07-19 $23.10 $23.10 $23.10 $23.10 $22.23 0
2018-07-18 $23.19 $23.19 $23.19 $23.19 $22.32 0
2018-07-17 $23.19 $23.19 $23.19 $23.19 $22.32 0
2018-07-16 $23.18 $23.18 $23.18 $23.18 $22.31 0
2018-07-13 $23.18 $23.18 $23.18 $23.18 $22.31 0
2018-07-12 $23.08 $23.08 $23.08 $23.08 $22.21 0
2018-07-11 $22.87 $22.87 $22.87 $22.87 $22.01 0
2018-07-10 $23.17 $23.17 $23.17 $23.17 $22.30 0
2018-07-09 $23.11 $23.11 $23.11 $23.11 $22.24 0
2018-07-06 $22.86 $22.86 $22.86 $22.86 $22.00 0
2018-07-05 $22.66 $22.66 $22.66 $22.66 $21.81 0
2018-07-03 $22.58 $22.58 $22.58 $22.58 $21.73 0
2018-07-02 $22.41 $22.41 $22.41 $22.41 $21.57 0
2018-06-29 $22.69 $22.69 $22.69 $22.69 $21.84 0
2018-06-28 $22.44 $22.44 $22.44 $22.44 $21.59 0
2018-06-27 $22.41 $22.41 $22.41 $22.41 $21.57 0
2018-06-26 $22.59 $22.59 $22.59 $22.59 $21.74 0
2018-06-25 $22.60 $22.60 $22.60 $22.60 $21.75 0
2018-06-22 $22.99 $22.99 $22.99 $22.99 $22.12 0
2018-06-21 $22.71 $22.71 $22.71 $22.71 $21.85 0
2018-06-20 $22.89 $22.89 $22.89 $22.89 $22.03 0
2018-06-19 $22.75 $22.75 $22.75 $22.75 $21.89 0
2018-06-18 $23.01 $23.01 $23.01 $23.01 $22.14 0
2018-06-15 $23.19 $23.19 $23.19 $23.19 $22.32 0
2018-06-14 $23.33 $23.33 $23.33 $23.33 $22.45 0
2018-06-13 $23.47 $23.47 $23.47 $23.47 $22.59 0
2018-06-12 $23.39 $23.39 $23.39 $23.39 $22.51 0
2018-06-11 $23.45 $23.45 $23.45 $23.45 $22.57 0
2018-06-08 $23.31 $23.31 $23.31 $23.31 $22.43 0
2018-06-07 $23.30 $23.30 $23.30 $23.30 $22.42 0
2018-06-06 $23.39 $23.39 $23.39 $23.39 $22.51 0
2018-06-05 $23.33 $23.33 $23.33 $23.33 $22.45 0
2018-06-04 $23.38 $23.38 $23.38 $23.38 $22.50 0
2018-06-01 $23.25 $23.25 $23.25 $23.25 $22.37 0
2018-05-31 $23.01 $23.01 $23.01 $23.01 $22.14 0
2018-05-30 $23.13 $23.13 $23.13 $23.13 $22.26 0
2018-05-29 $22.87 $22.87 $22.87 $22.87 $22.01 0
2018-05-25 $23.27 $23.27 $23.27 $23.27 $22.39 0
2018-05-24 $23.30 $23.30 $23.30 $23.30 $22.42 0
2018-05-23 $23.36 $23.36 $23.36 $23.36 $22.48 0
2018-05-22 $23.58 $23.58 $23.58 $23.58 $22.69 0
2018-05-21 $23.57 $23.57 $23.57 $23.57 $22.68 0
2018-05-18 $23.43 $23.43 $23.43 $23.43 $22.55 0
2018-05-17 $23.55 $23.55 $23.55 $23.55 $22.66 0
2018-05-16 $23.57 $23.57 $23.57 $23.57 $22.68 0
2018-05-15 $23.40 $23.40 $23.40 $23.40 $22.52 0
2018-05-14 $23.64 $23.64 $23.64 $23.64 $22.75 0
2018-05-11 $23.63 $23.63 $23.63 $23.63 $22.74 0
2018-05-10 $23.55 $23.55 $23.55 $23.55 $22.66 0
2018-05-09 $23.34 $23.34 $23.34 $23.34 $22.46 0
2018-05-08 $23.34 $23.34 $23.34 $23.34 $22.46 0
2018-05-07 $23.28 $23.28 $23.28 $23.28 $22.40 0
2018-05-04 $23.18 $23.18 $23.18 $23.18 $22.31 0
2018-05-03 $23.04 $23.04 $23.04 $23.04 $22.17 0
2018-05-02 $23.01 $23.01 $23.01 $23.01 $22.14 0
2018-05-01 $23.09 $23.09 $23.09 $23.09 $22.22 0
2018-04-30 $23.15 $23.15 $23.15 $23.15 $22.28 0
2018-04-27 $23.17 $23.17 $23.17 $23.17 $22.30 0
2018-04-26 $23.06 $23.06 $23.06 $23.06 $22.19 0
2018-04-25 $22.92 $22.92 $22.92 $22.92 $22.06 0
2018-04-24 $23.08 $23.08 $23.08 $23.08 $22.21 0
2018-04-23 $23.16 $23.16 $23.16 $23.16 $22.29 0
2018-04-20 $23.25 $23.25 $23.25 $23.25 $22.37 0
2018-04-19 $23.43 $23.43 $23.43 $23.43 $22.55 0
2018-04-18 $23.61 $23.61 $23.61 $23.61 $22.72 0
2018-04-17 $23.41 $23.41 $23.41 $23.41 $22.53 0
2018-04-16 $23.21 $23.21 $23.21 $23.21 $22.34 0
2018-04-13 $23.17 $23.17 $23.17 $23.17 $22.30 0
2018-04-12 $23.27 $23.27 $23.27 $23.27 $22.39 0
2018-04-11 $23.21 $23.21 $23.21 $23.21 $22.34 0
2018-04-10 $23.29 $23.29 $23.29 $23.29 $22.41 0
2018-04-09 $22.98 $22.98 $22.98 $22.98 $22.11 0
2018-04-06 $22.83 $22.83 $22.83 $22.83 $21.97 0
2018-04-05 $23.01 $23.01 $23.01 $23.01 $22.14 0
2018-04-04 $22.79 $22.79 $22.79 $22.79 $21.93 0
2018-04-03 $22.66 $22.66 $22.66 $22.66 $21.81 0
2018-04-02 $22.66 $22.66 $22.66 $22.66 $21.81 0
2018-03-29 $22.99 $22.99 $22.99 $22.99 $22.12 0
2018-03-28 $22.67 $22.67 $22.67 $22.67 $21.82 0
2018-03-27 $22.67 $22.67 $22.67 $22.67 $21.82 0
2018-03-26 $22.89 $22.89 $22.89 $22.89 $22.03 0
2018-03-23 $22.44 $22.44 $22.44 $22.44 $21.59 0
2018-03-22 $22.80 $22.80 $22.80 $22.80 $21.94 0
2018-03-21 $23.22 $23.22 $23.22 $23.22 $22.35 0
2018-03-20 $23.17 $23.17 $23.17 $23.17 $22.30 0
2018-03-19 $23.13 $23.13 $23.13 $23.13 $22.26 0
2018-03-16 $23.33 $23.33 $23.33 $23.33 $22.45 0
2018-03-15 $23.38 $23.38 $23.38 $23.38 $22.50 0
2018-03-14 $23.41 $23.41 $23.41 $23.41 $22.53 0
2018-03-13 $23.42 $23.42 $23.42 $23.42 $22.54 0
2018-03-12 $23.56 $23.56 $23.56 $23.56 $22.67 0
2018-03-09 $23.51 $23.51 $23.51 $23.51 $22.62 0
2018-03-08 $23.28 $23.28 $23.28 $23.28 $22.40 0
2018-03-07 $23.16 $23.16 $23.16 $23.16 $22.29 0
2018-03-06 $23.13 $23.13 $23.13 $23.13 $22.26 0
2018-03-05 $22.90 $22.90 $22.90 $22.90 $22.04 0
2018-03-02 $22.75 $22.75 $22.75 $22.75 $21.89 0
2018-03-01 $22.74 $22.74 $22.74 $22.74 $21.88 0
2018-02-28 $22.99 $22.99 $22.99 $22.99 $22.12 0
2018-02-27 $23.19 $23.19 $23.19 $23.19 $22.32 0
2018-02-26 $23.51 $23.51 $23.51 $23.51 $22.62 0
2018-02-23 $23.37 $23.37 $23.37 $23.37 $22.49 0
2018-02-22 $23.17 $23.17 $23.17 $23.17 $22.30 0
2018-02-21 $23.09 $23.09 $23.09 $23.09 $22.22 0
2018-02-20 $23.15 $23.15 $23.15 $23.15 $22.28 0
2018-02-16 $23.39 $23.39 $23.39 $23.39 $22.51 0
2018-02-15 $23.39 $23.39 $23.39 $23.39 $22.51 0
2018-02-14 $23.16 $23.16 $23.16 $23.16 $22.29 0
2018-02-13 $22.65 $22.65 $22.65 $22.65 $21.80 0
2018-02-12 $22.59 $22.59 $22.59 $22.59 $21.74 0
2018-02-09 $22.16 $22.16 $22.16 $22.16 $21.33 0
2018-02-08 $22.06 $22.06 $22.06 $22.06 $21.23 0
2018-02-07 $22.56 $22.56 $22.56 $22.56 $21.71 0
2018-02-06 $22.88 $22.88 $22.88 $22.88 $22.02 0
2018-02-05 $22.65 $22.65 $22.65 $22.65 $21.80 0
2018-02-02 $23.40 $23.40 $23.40 $23.40 $22.52 0
2018-02-01 $23.98 $23.98 $23.98 $23.98 $23.08 0
2018-01-31 $24.00 $24.00 $24.00 $24.00 $23.10 0
2018-01-30 $23.93 $23.93 $23.93 $23.93 $23.03 0
2018-01-29 $24.19 $24.19 $24.19 $24.19 $23.28 0
2018-01-26 $24.43 $24.43 $24.43 $24.43 $23.51 0
2018-01-25 $24.17 $24.17 $24.17 $24.17 $23.26 0
2018-01-24 $24.28 $24.28 $24.28 $24.28 $23.37 0
2018-01-23 $24.27 $24.27 $24.27 $24.27 $23.36 0
2018-01-22 $24.17 $24.17 $24.17 $24.17 $23.26 0
2018-01-19 $24.01 $24.01 $24.01 $24.01 $23.11 0
2018-01-18 $23.91 $23.91 $23.91 $23.91 $23.01 0
2018-01-17 $23.92 $23.92 $23.92 $23.92 $23.02 0
2018-01-16 $23.86 $23.86 $23.86 $23.86 $22.96 0
2018-01-12 $23.68 $23.68 $23.68 $23.68 $22.79 0
2018-01-11 $23.42 $23.42 $23.42 $23.42 $22.54 0
2018-01-10 $23.34 $23.34 $23.34 $23.34 $22.46 0
2018-01-09 $23.50 $23.50 $23.50 $23.50 $22.61 0
2018-01-08 $23.51 $23.51 $23.51 $23.51 $22.62 0
2018-01-05 $23.59 $23.59 $23.59 $23.59 $22.70 0
2018-01-04 $23.42 $23.42 $23.42 $23.42 $22.54 0
2018-01-03 $23.19 $23.19 $23.19 $23.19 $22.32 0
2018-01-02 $23.03 $23.03 $23.03 $23.03 $22.16 0
2017-12-29 $22.78 $22.78 $22.78 $22.78 $21.92 0
2017-12-28 $22.77 $22.77 $22.77 $22.77 $21.91 0
2017-12-27 $22.72 $22.72 $22.72 $22.72 $21.86 0
2017-12-26 $22.68 $22.68 $22.68 $22.68 $21.83 0
2017-12-22 $22.65 $22.65 $22.65 $22.65 $21.80 0
2017-12-21 $22.61 $22.61 $22.61 $22.61 $21.76 0
2017-12-20 $22.46 $22.46 $22.46 $22.46 $21.61 0
2017-12-19 $22.52 $22.52 $22.52 $22.52 $21.67 0
2017-12-18 $22.60 $22.60 $22.60 $22.60 $21.75 0
2017-12-15 $22.32 $22.32 $22.32 $22.32 $21.48 0
2017-12-14 $22.62 $22.62 $22.62 $22.62 $21.41 0
2017-12-13 $22.79 $22.79 $22.79 $22.79 $21.57 0
2017-12-12 $22.73 $22.73 $22.73 $22.73 $21.51 0
2017-12-11 $22.75 $22.75 $22.75 $22.75 $21.53 0
2017-12-08 $22.68 $22.68 $22.68 $22.68 $21.47 0
2017-12-07 $22.53 $22.53 $22.53 $22.53 $21.32 0
2017-12-06 $22.51 $22.51 $22.51 $22.51 $21.31 0
2017-12-05 $22.65 $22.65 $22.65 $22.65 $21.44 0
2017-12-04 $22.69 $22.69 $22.69 $22.69 $21.48 0
2017-12-01 $22.76 $22.76 $22.76 $22.76 $21.54 0
2017-11-30 $22.89 $22.89 $22.89 $22.89 $21.66 0
2017-11-29 $22.95 $22.95 $22.95 $22.95 $21.72 0
2017-11-28 $23.19 $23.19 $23.19 $23.19 $21.95 0
2017-11-27 $23.12 $23.12 $23.12 $23.12 $21.88 0
2017-11-24 $23.31 $23.31 $23.31 $23.31 $22.06 0
2017-11-22 $23.21 $23.21 $23.21 $23.21 $21.97 0
2017-11-21 $23.19 $23.19 $23.19 $23.19 $21.95 0
2017-11-20 $22.93 $22.93 $22.93 $22.93 $21.70 0
2017-11-17 $22.86 $22.86 $22.86 $22.86 $21.64 0
2017-11-16 $22.78 $22.78 $22.78 $22.78 $21.56 0
2017-11-15 $22.50 $22.50 $22.50 $22.50 $21.30 0
2017-11-14 $22.63 $22.63 $22.63 $22.63 $21.42 0
2017-11-13 $22.59 $22.59 $22.59 $22.59 $21.38 0
2017-11-10 $22.60 $22.60 $22.60 $22.60 $21.39 0
2017-11-09 $22.70 $22.70 $22.70 $22.70 $21.49 0
2017-11-08 $22.85 $22.85 $22.85 $22.85 $21.63 0
2017-11-07 $22.79 $22.79 $22.79 $22.79 $21.57 0
2017-11-06 $22.86 $22.86 $22.86 $22.86 $21.64 0
2017-11-03 $22.70 $22.70 $22.70 $22.70 $21.49 0
2017-11-02 $22.73 $22.73 $22.73 $22.73 $21.51 0
2017-11-01 $22.71 $22.71 $22.71 $22.71 $21.49 0
2017-10-31 $22.64 $22.64 $22.64 $22.64 $21.43 0
2017-10-30 $22.46 $22.46 $22.46 $22.46 $21.26 0
2017-10-27 $22.41 $22.41 $22.41 $22.41 $21.21 0
2017-10-26 $22.29 $22.29 $22.29 $22.29 $21.10 0
2017-10-25 $22.41 $22.41 $22.41 $22.41 $21.21 0
2017-10-24 $22.41 $22.41 $22.41 $22.41 $21.21 0
2017-10-23 $22.42 $22.42 $22.42 $22.42 $21.22 0
2017-10-20 $22.48 $22.48 $22.48 $22.48 $21.28 0
2017-10-19 $22.56 $22.56 $22.56 $22.56 $21.35 0
2017-10-18 $22.65 $22.65 $22.65 $22.65 $21.44 0
2017-10-17 $22.61 $22.61 $22.61 $22.61 $21.40 0
2017-10-16 $22.71 $22.71 $22.71 $22.71 $21.49 0
2017-10-13 $22.71 $22.71 $22.71 $22.71 $21.49 0
2017-10-12 $22.58 $22.58 $22.58 $22.58 $21.37 0
2017-10-11 $22.59 $22.59 $22.59 $22.59 $21.38 0
2017-10-10 $22.45 $22.45 $22.45 $22.45 $21.25 0
2017-10-09 $22.26 $22.26 $22.26 $22.26 $21.07 0
2017-10-06 $22.29 $22.29 $22.29 $22.29 $21.10 0
2017-10-05 $22.32 $22.32 $22.32 $22.32 $21.13 0
2017-10-04 $22.33 $22.33 $22.33 $22.33 $21.13 0
2017-10-03 $22.32 $22.32 $22.32 $22.32 $21.13 0
2017-10-02 $22.22 $22.22 $22.22 $22.22 $21.03 0
2017-09-29 $22.16 $22.16 $22.16 $22.16 $20.97 0
2017-09-28 $21.97 $21.97 $21.97 $21.97 $20.79 0
2017-09-27 $21.90 $21.90 $21.90 $21.90 $20.73 0
2017-09-26 $21.94 $21.94 $21.94 $21.94 $20.77 0
2017-09-25 $22.04 $22.04 $22.04 $22.04 $20.86 0
2017-09-22 $22.18 $22.18 $22.18 $22.18 $20.99 0
2017-09-21 $22.11 $22.11 $22.11 $22.11 $20.93 0
2017-09-20 $22.11 $22.11 $22.11 $22.11 $20.93 0
2017-09-19 $22.21 $22.21 $22.21 $22.21 $21.02 0
2017-09-18 $22.05 $22.05 $22.05 $22.05 $20.87 0
2017-09-15 $22.05 $22.05 $22.05 $22.05 $20.87 0
2017-09-14 $22.06 $22.06 $22.06 $22.06 $20.88 0
2017-09-13 $22.00 $22.00 $22.00 $22.00 $20.82 0
2017-09-12 $22.10 $22.10 $22.10 $22.10 $20.92 0
2017-09-11 $22.03 $22.03 $22.03 $22.03 $20.85 0
2017-09-08 $21.86 $21.86 $21.86 $21.86 $20.69 0
2017-09-07 $21.86 $21.86 $21.86 $21.86 $20.69 0
2017-09-06 $21.63 $21.63 $21.63 $21.63 $20.47 0
2017-09-05 $21.49 $21.49 $21.49 $21.49 $20.34 0
2017-09-01 $21.64 $21.64 $21.64 $21.64 $20.48 0
2017-08-31 $21.55 $21.55 $21.55 $21.55 $20.40 0
2017-08-30 $21.40 $21.40 $21.40 $21.40 $20.25 0
2017-08-29 $21.41 $21.41 $21.41 $21.41 $20.26 0
2017-08-28 $21.55 $21.55 $21.55 $21.55 $20.40 0
2017-08-25 $21.55 $21.55 $21.55 $21.55 $20.40 0
2017-08-24 $21.45 $21.45 $21.45 $21.45 $20.30 0
2017-08-23 $21.44 $21.44 $21.44 $21.44 $20.29 0
2017-08-22 $21.46 $21.46 $21.46 $21.46 $20.31 0
2017-08-21 $21.28 $21.28 $21.28 $21.28 $20.14 0
2017-08-18 $21.27 $21.27 $21.27 $21.27 $20.13 0
2017-08-17 $21.24 $21.24 $21.24 $21.24 $20.10 0
2017-08-16 $21.45 $21.45 $21.45 $21.45 $20.30 0
2017-08-15 $21.33 $21.33 $21.33 $21.33 $20.19 0
2017-08-14 $21.20 $21.20 $21.20 $21.20 $20.07 0
2017-08-11 $21.20 $21.20 $21.20 $21.20 $20.07 0
2017-08-10 $21.17 $21.17 $21.17 $21.17 $20.04 0
2017-08-09 $21.49 $21.49 $21.49 $21.49 $20.34 0
2017-08-08 $21.60 $21.60 $21.60 $21.60 $20.44 0
2017-08-07 $21.64 $21.64 $21.64 $21.64 $20.48 0
2017-08-04 $21.62 $21.62 $21.62 $21.62 $20.46 0
2017-08-03 $21.63 $21.63 $21.63 $21.63 $20.47 0
2017-08-02 $21.69 $21.69 $21.69 $21.69 $20.53 0
2017-08-01 $21.56 $21.56 $21.56 $21.56 $20.41 0
2017-07-31 $21.56 $21.56 $21.56 $21.56 $20.41 0
2017-07-28 $21.47 $21.47 $21.47 $21.47 $20.32 0
2017-07-27 $21.47 $21.47 $21.47 $21.47 $20.32 0
2017-07-26 $21.57 $21.57 $21.57 $21.57 $20.42 0
2017-07-25 $21.40 $21.40 $21.40 $21.40 $20.25 0
2017-07-24 $21.37 $21.37 $21.37 $21.37 $20.23 0
2017-07-21 $21.38 $21.38 $21.38 $21.38 $20.24 0
2017-07-20 $21.45 $21.45 $21.45 $21.45 $20.30 0
2017-07-19 $21.41 $21.41 $21.41 $21.41 $20.26 0
2017-07-18 $21.34 $21.34 $21.34 $21.34 $20.20 0
2017-07-17 $21.35 $21.35 $21.35 $21.35 $20.21 0
2017-07-14 $21.40 $21.40 $21.40 $21.40 $20.25 0
2017-07-13 $21.18 $21.18 $21.18 $21.18 $20.05 0
2017-07-12 $21.18 $21.18 $21.18 $21.18 $20.05 0
2017-07-11 $20.93 $20.93 $20.93 $20.93 $19.81 0
2017-07-10 $20.85 $20.85 $20.85 $20.85 $19.73 0
2017-07-07 $20.72 $20.72 $20.72 $20.72 $19.61 0
2017-07-06 $20.72 $20.72 $20.72 $20.72 $19.61 0
2017-07-05 $20.83 $20.83 $20.83 $20.83 $19.72 0
2017-07-03 $20.87 $20.87 $20.87 $20.87 $19.75 0
2017-06-30 $20.96 $20.96 $20.96 $20.96 $19.84 0
2017-06-29 $20.96 $20.96 $20.96 $20.96 $19.84 0
2017-06-28 $21.23 $21.23 $21.23 $21.23 $20.09 0
2017-06-27 $21.13 $21.13 $21.13 $21.13 $20.00 0
2017-06-26 $21.10 $21.10 $21.10 $21.10 $19.97 0
2017-06-23 $21.10 $21.10 $21.10 $21.10 $19.97 0
2017-06-22 $21.05 $21.05 $21.05 $21.05 $19.92 0
2017-06-21 $21.04 $21.04 $21.04 $21.04 $19.91 0
2017-06-20 $21.03 $21.03 $21.03 $21.03 $19.90 0
2017-06-19 $21.18 $21.18 $21.18 $21.18 $20.05 0
2017-06-16 $21.04 $21.04 $21.04 $21.04 $19.91 0
2017-06-15 $21.02 $21.02 $21.02 $21.02 $19.90 0
2017-06-14 $21.02 $21.02 $21.02 $21.02 $19.90 0
2017-06-13 $21.04 $21.04 $21.04 $21.04 $19.91 0
2017-06-12 $20.87 $20.87 $20.87 $20.87 $19.75 0
2017-06-09 $20.99 $20.99 $20.99 $20.99 $19.87 0
2017-06-08 $21.07 $21.07 $21.07 $21.07 $19.94 0
2017-06-07 $21.14 $21.14 $21.14 $21.14 $20.01 0
2017-06-06 $21.16 $21.16 $21.16 $21.16 $20.03 0
2017-06-05 $21.29 $21.29 $21.29 $21.29 $20.15 0
2017-06-02 $21.32 $21.32 $21.32 $21.32 $20.18 0
2017-06-01 $21.12 $21.12 $21.12 $21.12 $19.99 0
2017-05-31 $21.01 $21.01 $21.01 $21.01 $19.89 0
2017-05-30 $20.98 $20.98 $20.98 $20.98 $19.86 0
2017-05-26 $21.02 $21.02 $21.02 $21.02 $19.90 0
2017-05-25 $21.05 $21.05 $21.05 $21.05 $19.92 0
2017-05-24 $21.02 $21.02 $21.02 $21.02 $19.90 0
2017-05-23 $20.99 $20.99 $20.99 $20.99 $19.87 0
2017-05-22 $20.99 $20.99 $20.99 $20.99 $19.87 0
2017-05-19 $20.91 $20.91 $20.91 $20.91 $19.79 0
2017-05-18 $20.67 $20.67 $20.67 $20.67 $19.56 0
2017-05-17 $20.77 $20.77 $20.77 $20.77 $19.66 0
2017-05-16 $20.97 $20.97 $20.97 $20.97 $19.85 0
2017-05-15 $20.84 $20.84 $20.84 $20.84 $19.72 0
2017-05-12 $20.72 $20.72 $20.72 $20.72 $19.61 0
2017-05-11 $20.63 $20.63 $20.63 $20.63 $19.53 0
2017-05-10 $20.68 $20.68 $20.68 $20.68 $19.57 0
2017-05-09 $20.67 $20.67 $20.67 $20.67 $19.56 0
2017-05-08 $20.67 $20.67 $20.67 $20.67 $19.56 0
2017-05-05 $20.75 $20.75 $20.75 $20.75 $19.64 0
2017-05-04 $20.56 $20.56 $20.56 $20.56 $19.46 0
2017-05-03 $20.42 $20.42 $20.42 $20.42 $19.33 0
2017-05-02 $20.41 $20.41 $20.41 $20.41 $19.32 0
2017-05-01 $20.25 $20.25 $20.25 $20.25 $19.17 0
2017-04-28 $20.21 $20.21 $20.21 $20.21 $19.13 0
2017-04-27 $20.23 $20.23 $20.23 $20.23 $19.15 0
2017-04-26 $20.17 $20.17 $20.17 $20.17 $19.09 0
2017-04-25 $20.27 $20.27 $20.27 $20.27 $19.19 0
2017-04-24 $20.11 $20.11 $20.11 $20.11 $19.03 0
2017-04-21 $19.63 $19.63 $19.63 $19.63 $18.58 0
2017-04-20 $19.63 $19.63 $19.63 $19.63 $18.58 0
2017-04-19 $19.55 $19.55 $19.55 $19.55 $18.50 0
2017-04-18 $19.62 $19.62 $19.62 $19.62 $18.57 0
2017-04-17 $19.72 $19.72 $19.72 $19.72 $18.66 0
2017-04-13 $19.58 $19.58 $19.58 $19.58 $18.53 0
2017-04-12 $19.70 $19.70 $19.70 $19.70 $18.65 0
2017-04-11 $19.62 $19.62 $19.62 $19.62 $18.57 0
2017-04-10 $19.59 $19.59 $19.59 $19.59 $18.54 0
2017-04-07 $19.61 $19.61 $19.61 $19.61 $18.56 0
2017-04-06 $19.60 $19.60 $19.60 $19.60 $18.55 0
2017-04-05 $19.63 $19.63 $19.63 $19.63 $18.58 0
2017-04-04 $19.66 $19.66 $19.66 $19.66 $18.61 0
2017-04-03 $19.62 $19.62 $19.62 $19.62 $18.57 0
2017-03-31 $19.61 $19.61 $19.61 $19.61 $18.56 0
2017-03-30 $19.65 $19.65 $19.65 $19.65 $18.60 0
2017-03-29 $19.72 $19.72 $19.72 $19.72 $18.66 0
2017-03-28 $19.69 $19.69 $19.69 $19.69 $18.64 0
2017-03-27 $19.60 $19.60 $19.60 $19.60 $18.55 0
2017-03-24 $19.54 $19.54 $19.54 $19.54 $18.49 0
2017-03-23 $19.50 $19.50 $19.50 $19.50 $18.46 0
2017-03-22 $19.45 $19.45 $19.45 $19.45 $18.41 0
2017-03-21 $19.43 $19.43 $19.43 $19.43 $18.39 0
2017-03-20 $19.53 $19.53 $19.53 $19.53 $18.48 0
2017-03-17 $19.50 $19.50 $19.50 $19.50 $18.46 0
2017-03-16 $19.48 $19.48 $19.48 $19.48 $18.44 0
2017-03-15 $19.32 $19.32 $19.32 $19.32 $18.29 0
2017-03-14 $19.07 $19.07 $19.07 $19.07 $18.05 0
2017-03-13 $19.18 $19.18 $19.18 $19.18 $18.15 0
2017-03-10 $19.10 $19.10 $19.10 $19.10 $18.08 0
2017-03-09 $18.94 $18.94 $18.94 $18.94 $17.93 0
2017-03-08 $18.92 $18.92 $18.92 $18.92 $17.91 0
2017-03-07 $19.03 $19.03 $19.03 $19.03 $18.01 0
2017-03-06 $19.05 $19.05 $19.05 $19.05 $18.03 0
2017-03-03 $19.10 $19.10 $19.10 $19.10 $18.08 0
2017-03-02 $19.06 $19.06 $19.06 $19.06 $18.04 0
2017-03-01 $19.12 $19.12 $19.12 $19.12 $18.10 0
2017-02-28 $18.95 $18.95 $18.95 $18.95 $17.94 0
2017-02-27 $19.01 $19.01 $19.01 $19.01 $17.99 0
2017-02-24 $18.97 $18.97 $18.97 $18.97 $17.95 0
2017-02-23 $19.13 $19.13 $19.13 $19.13 $18.11 0
2017-02-22 $19.14 $19.14 $19.14 $19.14 $18.12 0
2017-02-21 $19.09 $19.09 $19.09 $19.09 $18.07 0
2017-02-17 $19.04 $19.04 $19.04 $19.04 $18.02 0
2017-02-16 $19.02 $19.02 $19.02 $19.02 $18.00 0
2017-02-15 $18.96 $18.96 $18.96 $18.96 $17.95 0
2017-02-14 $18.83 $18.83 $18.83 $18.83 $17.82 0
2017-02-13 $18.92 $18.92 $18.92 $18.92 $17.91 0
2017-02-10 $18.85 $18.85 $18.85 $18.85 $17.84 0
2017-02-09 $18.79 $18.79 $18.79 $18.79 $17.78 0
2017-02-08 $18.74 $18.74 $18.74 $18.74 $17.74 0
2017-02-07 $18.68 $18.68 $18.68 $18.68 $17.68 0
2017-02-06 $18.72 $18.72 $18.72 $18.72 $17.72 0
2017-02-03 $18.88 $18.88 $18.88 $18.88 $17.87 0
2017-02-02 $18.77 $18.77 $18.77 $18.77 $17.77 0
2017-02-01 $18.72 $18.72 $18.72 $18.72 $17.72 0
2017-01-31 $18.71 $18.71 $18.71 $18.71 $17.71 0
2017-01-30 $18.68 $18.68 $18.68 $18.68 $17.68 0
2017-01-27 $18.79 $18.79 $18.79 $18.79 $17.78 0
2017-01-26 $18.74 $18.74 $18.74 $18.74 $17.74 0
2017-01-25 $18.83 $18.83 $18.83 $18.83 $17.82 0
2017-01-24 $18.63 $18.63 $18.63 $18.63 $17.63 0
2017-01-23 $18.52 $18.52 $18.52 $18.52 $17.53 0
2017-01-20 $18.44 $18.44 $18.44 $18.44 $17.45 0
2017-01-19 $18.38 $18.38 $18.38 $18.38 $17.40 0
2017-01-18 $18.36 $18.36 $18.36 $18.36 $17.38 0
2017-01-17 $18.40 $18.40 $18.40 $18.40 $17.42 0
2017-01-13 $18.42 $18.42 $18.42 $18.42 $17.43 0
2017-01-12 $18.34 $18.34 $18.34 $18.34 $17.36 0
2017-01-11 $18.32 $18.32 $18.32 $18.32 $17.34 0
2017-01-10 $18.25 $18.25 $18.25 $18.25 $17.27 0
2017-01-09 $18.24 $18.24 $18.24 $18.24 $17.26 0
2017-01-06 $18.23 $18.23 $18.23 $18.23 $17.25 0
2017-01-05 $18.26 $18.26 $18.26 $18.26 $17.28 0
2017-01-04 $18.06 $18.06 $18.06 $18.06 $17.09 0
2017-01-03 $17.91 $17.91 $17.91 $17.91 $16.95 0
2016-12-30 $17.83 $17.83 $17.83 $17.83 $16.88 0
2016-12-29 $17.82 $17.82 $17.82 $17.82 $16.87 0
2016-12-28 $17.72 $17.72 $17.72 $17.72 $16.77 0
2016-12-27 $17.75 $17.75 $17.75 $17.75 $16.80 0
2016-12-23 $17.68 $17.68 $17.68 $17.68 $16.73 0
2016-12-22 $17.67 $17.67 $17.67 $17.67 $16.72 0
2016-12-21 $17.71 $17.71 $17.71 $17.71 $16.76 0
2016-12-20 $17.70 $17.70 $17.70 $17.70 $16.75 0
2016-12-19 $17.63 $17.63 $17.63 $17.63 $16.69 0
2016-12-16 $17.64 $17.64 $17.64 $17.64 $16.70 0
2016-12-15 $17.80 $17.80 $17.80 $17.80 $16.68 0
2016-12-14 $17.82 $17.82 $17.82 $17.82 $16.70 0
2016-12-13 $18.07 $18.07 $18.07 $18.07 $16.93 0
2016-12-12 $17.84 $17.84 $17.84 $17.84 $16.72 0
2016-12-09 $17.91 $17.91 $17.91 $17.91 $16.78 0
2016-12-08 $17.82 $17.82 $17.82 $17.82 $16.70 0
2016-12-07 $17.88 $17.88 $17.88 $17.88 $16.76 0
2016-12-06 $17.73 $17.73 $17.73 $17.73 $16.62 0
2016-12-05 $17.67 $17.67 $17.67 $17.67 $16.56 0
2016-12-02 $17.51 $17.51 $17.51 $17.51 $16.41 0
2016-12-01 $17.57 $17.57 $17.57 $17.57 $16.47 0
2016-11-30 $17.68 $17.68 $17.68 $17.68 $16.57 0
2016-11-29 $17.69 $17.69 $17.69 $17.69 $16.58 0
2016-11-28 $17.64 $17.64 $17.64 $17.64 $16.53 0
2016-11-25 $17.71 $17.71 $17.71 $17.71 $16.60 0
2016-11-23 $17.64 $17.64 $17.64 $17.64 $16.53 0
2016-11-22 $17.76 $17.76 $17.76 $17.76 $16.64 0
2016-11-21 $17.73 $17.73 $17.73 $17.73 $16.62 0
2016-11-18 $17.60 $17.60 $17.60 $17.60 $16.49 0
2016-11-17 $17.70 $17.70 $17.70 $17.70 $16.59 0
2016-11-16 $17.63 $17.63 $17.63 $17.63 $16.52 0
2016-11-15 $17.73 $17.73 $17.73 $17.73 $16.62 0
2016-11-14 $17.65 $17.65 $17.65 $17.65 $16.54 0
2016-11-11 $17.82 $17.82 $17.82 $17.82 $16.70 0
2016-11-10 $18.04 $18.04 $18.04 $18.04 $16.91 0
2016-11-09 $18.24 $18.24 $18.24 $18.24 $17.09 0
2016-11-08 $18.35 $18.35 $18.35 $18.35 $17.20 0
2016-11-07 $18.32 $18.32 $18.32 $18.32 $17.17 0
2016-11-04 $18.01 $18.01 $18.01 $18.01 $16.88 0
2016-11-03 $18.13 $18.13 $18.13 $18.13 $16.99 0
2016-11-02 $18.18 $18.18 $18.18 $18.18 $17.04 0
2016-11-01 $18.32 $18.32 $18.32 $18.32 $17.17 0
2016-10-31 $18.37 $18.37 $18.37 $18.37 $17.22 0
2016-10-28 $18.39 $18.39 $18.39 $18.39 $17.23 0
2016-10-27 $18.37 $18.37 $18.37 $18.37 $17.22 0
2016-10-26 $18.37 $18.37 $18.37 $18.37 $17.22 0
2016-10-25 $18.49 $18.49 $18.49 $18.49 $17.33 0
2016-10-24 $18.64 $18.64 $18.64 $18.64 $17.47 0
2016-10-21 $18.63 $18.63 $18.63 $18.63 $17.46 0
2016-10-20 $18.73 $18.73 $18.73 $18.73 $17.55 0
2016-10-19 $18.76 $18.76 $18.76 $18.76 $17.58 0
2016-10-18 $18.66 $18.66 $18.66 $18.66 $17.49 0
2016-10-17 $18.49 $18.49 $18.49 $18.49 $17.33 0
2016-10-14 $18.55 $18.55 $18.55 $18.55 $17.38 0
2016-10-13 $18.54 $18.54 $18.54 $18.54 $17.38 0
2016-10-12 $18.60 $18.60 $18.60 $18.60 $17.43 0
2016-10-11 $18.63 $18.63 $18.63 $18.63 $17.46 0
2016-10-10 $18.92 $18.92 $18.92 $18.92 $17.73 0
2016-10-07 $18.85 $18.85 $18.85 $18.85 $17.67 0
2016-10-06 $18.89 $18.89 $18.89 $18.89 $17.70 0
2016-10-05 $18.95 $18.95 $18.95 $18.95 $17.76 0
2016-10-04 $18.87 $18.87 $18.87 $18.87 $17.68 0
2016-10-03 $18.93 $18.93 $18.93 $18.93 $17.74 0
2016-09-30 $18.86 $18.86 $18.86 $18.86 $17.68 0
2016-09-29 $18.76 $18.76 $18.76 $18.76 $17.58 0
2016-09-28 $18.96 $18.96 $18.96 $18.96 $17.77 0
2016-09-27 $18.77 $18.77 $18.77 $18.77 $17.59 0
2016-09-26 $18.66 $18.66 $18.66 $18.66 $17.49 0
2016-09-23 $18.85 $18.85 $18.85 $18.85 $17.67 0
2016-09-22 $18.99 $18.99 $18.99 $18.99 $17.80 0
2016-09-21 $18.77 $18.77 $18.77 $18.77 $17.59 0
2016-09-20 $18.48 $18.48 $18.48 $18.48 $17.32 0
2016-09-19 $18.40 $18.40 $18.40 $18.40 $17.24 0
2016-09-16 $18.27 $18.27 $18.27 $18.27 $17.12 0
2016-09-15 $18.47 $18.47 $18.47 $18.47 $17.31 0
2016-09-14 $18.32 $18.32 $18.32 $18.32 $17.17 0
2016-09-13 $18.29 $18.29 $18.29 $18.29 $17.14 0
2016-09-12 $18.49 $18.49 $18.49 $18.49 $17.33 0
2016-09-09 $18.38 $18.38 $18.38 $18.38 $17.23 0
2016-09-08 $18.82 $18.82 $18.82 $18.82 $17.64 0
2016-09-07 $18.94 $18.94 $18.94 $18.94 $17.75 0
2016-09-06 $18.87 $18.87 $18.87 $18.87 $17.68 0
2016-09-02 $18.65 $18.65 $18.65 $18.65 $17.48 0
2016-09-01 $18.48 $18.48 $18.48 $18.48 $17.32 0
2016-08-31 $18.46 $18.46 $18.46 $18.46 $17.30 0
2016-08-30 $18.57 $18.57 $18.57 $18.57 $17.40 0
2016-08-29 $18.59 $18.59 $18.59 $18.59 $17.42 0
2016-08-26 $18.56 $18.56 $18.56 $18.56 $17.39 0
2016-08-25 $18.64 $18.64 $18.64 $18.64 $17.47 0
2016-08-24 $18.70 $18.70 $18.70 $18.70 $17.53 0
2016-08-23 $18.77 $18.77 $18.77 $18.77 $17.59 0
2016-08-22 $18.73 $18.73 $18.73 $18.73 $17.55 0
2016-08-19 $18.78 $18.78 $18.78 $18.78 $17.60 0
2016-08-18 $18.90 $18.90 $18.90 $18.90 $17.71 0
2016-08-17 $18.81 $18.81 $18.81 $18.81 $17.63 0
2016-08-16 $18.84 $18.84 $18.84 $18.84 $17.66 0
2016-08-15 $18.85 $18.85 $18.85 $18.85 $17.67 0
2016-08-12 $18.75 $18.75 $18.75 $18.75 $17.57 0
2016-08-11 $18.79 $18.79 $18.79 $18.79 $17.61 0
2016-08-10 $18.64 $18.64 $18.64 $18.64 $17.47 0
2016-08-09 $18.59 $18.59 $18.59 $18.59 $17.42 0
2016-08-08 $18.40 $18.40 $18.40 $18.40 $17.24 0
2016-08-05 $18.40 $18.40 $18.40 $18.40 $17.24 0
2016-08-04 $18.30 $18.30 $18.30 $18.30 $17.15 0
2016-08-03 $18.26 $18.26 $18.26 $18.26 $17.11 0
2016-08-02 $18.34 $18.34 $18.34 $18.34 $17.19 0
2016-08-01 $18.38 $18.38 $18.38 $18.38 $17.23 0
2016-07-29 $18.46 $18.46 $18.46 $18.46 $17.30 0
2016-07-28 $18.35 $18.35 $18.35 $18.35 $17.20 0
2016-07-27 $18.35 $18.35 $18.35 $18.35 $17.20 0
2016-07-26 $18.30 $18.30 $18.30 $18.30 $17.15 0
2016-07-25 $18.24 $18.24 $18.24 $18.24 $17.09 0
2016-07-22 $18.25 $18.25 $18.25 $18.25 $17.10 0
2016-07-21 $18.23 $18.23 $18.23 $18.23 $17.08 0
2016-07-20 $18.34 $18.34 $18.34 $18.34 $17.19 0
2016-07-19 $18.11 $18.11 $18.11 $18.11 $16.97 0
2016-07-18 $18.25 $18.25 $18.25 $18.25 $17.10 0
2016-07-15 $18.01 $18.01 $18.01 $18.01 $16.88 0
2016-07-14 $18.11 $18.11 $18.11 $18.11 $16.97 0
2016-07-13 $18.00 $18.00 $18.00 $18.00 $16.87 0
2016-07-12 $18.01 $18.01 $18.01 $18.01 $16.88 0
2016-07-11 $17.86 $17.86 $17.86 $17.86 $16.74 0
2016-07-08 $17.64 $17.64 $17.64 $17.64 $16.53 0
2016-07-07 $17.42 $17.42 $17.42 $17.42 $16.33 0
2016-07-06 $17.42 $17.42 $17.42 $17.42 $16.33 0
2016-07-05 $17.53 $17.53 $17.53 $17.53 $16.43 0
2016-07-01 $17.83 $17.83 $17.83 $17.83 $16.71 0
2016-06-30 $17.72 $17.72 $17.72 $17.72 $16.61 0
2016-06-29 $17.48 $17.48 $17.48 $17.48 $16.38 0
2016-06-28 $17.13 $17.13 $17.13 $17.13 $16.05 0
2016-06-27 $16.68 $16.68 $16.68 $16.68 $15.63 0
2016-06-24 $16.97 $16.97 $16.97 $16.97 $15.90 0
2016-06-23 $18.08 $18.08 $18.08 $18.08 $16.94 0
2016-06-22 $17.66 $17.66 $17.66 $17.66 $16.55 0
2016-06-21 $17.64 $17.64 $17.64 $17.64 $16.53 0
2016-06-20 $17.51 $17.51 $17.51 $17.51 $16.41 0
2016-06-17 $17.12 $17.12 $17.12 $17.12 $16.04 0
2016-06-16 $17.07 $17.07 $17.07 $17.07 $16.00 0
2016-06-15 $17.07 $17.07 $17.07 $17.07 $16.00 0
2016-06-14 $16.98 $16.98 $16.98 $16.98 $15.91 0
2016-06-13 $17.19 $17.19 $17.19 $17.19 $16.11 0
2016-06-10 $17.44 $17.44 $17.44 $17.44 $16.34 0
2016-06-09 $17.85 $17.85 $17.85 $17.85 $16.73 0
2016-06-08 $18.03 $18.03 $18.03 $18.03 $16.90 0
2016-06-07 $17.96 $17.96 $17.96 $17.96 $16.83 0
2016-06-06 $17.81 $17.81 $17.81 $17.81 $16.69 0
2016-06-03 $17.75 $17.75 $17.75 $17.75 $16.63 0
2016-06-02 $17.58 $17.58 $17.58 $17.58 $16.48 0
2016-06-01 $17.57 $17.57 $17.57 $17.57 $16.47 0
2016-05-31 $17.49 $17.49 $17.49 $17.49 $16.39 0
2016-05-27 $17.54 $17.54 $17.54 $17.54 $16.44 0
2016-05-26 $17.51 $17.51 $17.51 $17.51 $16.41 0
2016-05-25 $17.44 $17.44 $17.44 $17.44 $16.34 0
2016-05-24 $17.31 $17.31 $17.31 $17.31 $16.22 0
2016-05-23 $17.09 $17.09 $17.09 $17.09 $16.02 0
2016-05-20 $17.11 $17.11 $17.11 $17.11 $16.04 0
2016-05-19 $16.91 $16.91 $16.91 $16.91 $15.85 0
2016-05-18 $17.01 $17.01 $17.01 $17.01 $15.94 0
2016-05-17 $17.10 $17.10 $17.10 $17.10 $16.03 0
2016-05-16 $17.19 $17.19 $17.19 $17.19 $16.11 0
2016-05-13 $16.98 $16.98 $16.98 $16.98 $15.91 0
2016-05-12 $17.12 $17.12 $17.12 $17.12 $16.04 0
2016-05-11 $17.17 $17.17 $17.17 $17.17 $16.09 0
2016-05-10 $17.31 $17.31 $17.31 $17.31 $16.22 0
2016-05-09 $17.10 $17.10 $17.10 $17.10 $16.03 0
2016-05-06 $17.08 $17.08 $17.08 $17.08 $16.01 0
2016-05-05 $17.09 $17.09 $17.09 $17.09 $16.02 0
2016-05-04 $17.13 $17.13 $17.13 $17.13 $16.05 0
2016-05-03 $17.31 $17.31 $17.31 $17.31 $16.22 0
2016-05-02 $17.60 $17.60 $17.60 $17.60 $16.49 0
2016-04-29 $17.46 $17.46 $17.46 $17.46 $16.36 0
2016-04-28 $17.55 $17.55 $17.55 $17.55 $16.45 0
2016-04-27 $17.75 $17.75 $17.75 $17.75 $16.63 0
2016-04-26 $17.69 $17.69 $17.69 $17.69 $16.58 0
2016-04-25 $17.68 $17.68 $17.68 $17.68 $16.57 0
2016-04-22 $17.77 $17.77 $17.77 $17.77 $16.65 0
2016-04-21 $17.82 $17.82 $17.82 $17.82 $16.70 0
2016-04-20 $17.98 $17.98 $17.98 $17.98 $16.85 0
2016-04-19 $17.97 $17.97 $17.97 $17.97 $16.84 0
2016-04-18 $17.67 $17.67 $17.67 $17.67 $16.56 0
2016-04-15 $17.55 $17.55 $17.55 $17.55 $16.45 0
2016-04-14 $17.59 $17.59 $17.59 $17.59 $16.48 0
2016-04-13 $17.57 $17.57 $17.57 $17.57 $16.47 0
2016-04-12 $17.31 $17.31 $17.31 $17.31 $16.22 0
2016-04-11 $17.08 $17.08 $17.08 $17.08 $16.01 0
2016-04-08 $17.05 $17.05 $17.05 $17.05 $15.98 0
2016-04-07 $16.79 $16.79 $16.79 $16.79 $15.74 0
2016-04-06 $16.96 $16.96 $16.96 $16.96 $15.89 0
2016-04-05 $16.76 $16.76 $16.76 $16.76 $15.71 0
2016-04-04 $17.06 $17.06 $17.06 $17.06 $15.99 0
2016-04-01 $17.06 $17.06 $17.06 $17.06 $15.99 0
2016-03-31 $17.22 $17.22 $17.22 $17.22 $16.14 0
2016-03-30 $17.37 $17.37 $17.37 $17.37 $16.28 0
2016-03-29 $17.16 $17.16 $17.16 $17.16 $16.08 0
2016-03-28 $16.91 $16.91 $16.91 $16.91 $15.85 0
2016-03-24 $16.84 $16.84 $16.84 $16.84 $15.78 0
2016-03-23 $16.92 $16.92 $16.92 $16.92 $15.86 0
2016-03-22 $17.07 $17.07 $17.07 $17.07 $16.00 0
2016-03-21 $17.10 $17.10 $17.10 $17.10 $16.03 0
2016-03-18 $17.11 $17.11 $17.11 $17.11 $16.04 0
2016-03-17 $17.11 $17.11 $17.11 $17.11 $16.04 0
2016-03-16 $16.96 $16.96 $16.96 $16.96 $15.89 0
2016-03-15 $16.78 $16.78 $16.78 $16.78 $15.73 0
2016-03-14 $16.94 $16.94 $16.94 $16.94 $15.88 0
2016-03-11 $16.95 $16.95 $16.95 $16.95 $15.89 0
2016-03-10 $16.60 $16.60 $16.60 $16.60 $15.56 0
2016-03-09 $16.61 $16.61 $16.61 $16.61 $15.57 0
2016-03-08 $16.55 $16.55 $16.55 $16.55 $15.51 0
2016-03-07 $16.71 $16.71 $16.71 $16.71 $15.66 0
2016-03-04 $16.73 $16.73 $16.73 $16.73 $15.68 0
2016-03-03 $16.62 $16.62 $16.62 $16.62 $15.58 0
2016-03-02 $16.47 $16.47 $16.47 $16.47 $15.44 0
2016-03-01 $16.43 $16.43 $16.43 $16.43 $15.40 0
2016-02-29 $15.97 $15.97 $15.97 $15.97 $14.97 0
2016-02-26 $16.05 $16.05 $16.05 $16.05 $15.04 0
2016-02-25 $16.04 $16.04 $16.04 $16.04 $15.03 0
2016-02-24 $15.87 $15.87 $15.87 $15.87 $14.87 0
2016-02-23 $15.94 $15.94 $15.94 $15.94 $14.94 0
2016-02-22 $16.18 $16.18 $16.18 $16.18 $15.16 0
2016-02-19 $15.95 $15.95 $15.95 $15.95 $14.95 0
2016-02-18 $15.94 $15.94 $15.94 $15.94 $14.94 0
2016-02-17 $15.98 $15.98 $15.98 $15.98 $14.98 0
2016-02-16 $15.73 $15.73 $15.73 $15.73 $14.74 0
2016-02-12 $15.46 $15.46 $15.46 $15.46 $14.49 0
2016-02-11 $15.23 $15.23 $15.23 $15.23 $14.27 0
2016-02-10 $15.54 $15.54 $15.54 $15.54 $14.56 0
2016-02-09 $15.50 $15.50 $15.50 $15.50 $14.53 0
2016-02-08 $15.59 $15.59 $15.59 $15.59 $14.61 0
2016-02-05 $15.85 $15.85 $15.85 $15.85 $14.85 0
2016-02-04 $16.12 $16.12 $16.12 $16.12 $15.11 0
2016-02-03 $16.09 $16.09 $16.09 $16.09 $15.08 0
2016-02-02 $15.91 $15.91 $15.91 $15.91 $14.91 0
2016-02-01 $16.26 $16.26 $16.26 $16.26 $15.24 0
2016-01-29 $16.26 $16.26 $16.26 $16.26 $15.24 0
2016-01-28 $15.97 $15.97 $15.97 $15.97 $14.97 0
2016-01-27 $15.97 $15.97 $15.97 $15.97 $14.97 0
2016-01-26 $15.98 $15.98 $15.98 $15.98 $14.98 0
2016-01-25 $15.79 $15.79 $15.79 $15.79 $14.80 0
2016-01-22 $15.86 $15.86 $15.86 $15.86 $14.86 0
2016-01-21 $15.43 $15.43 $15.43 $15.43 $14.46 0
2016-01-20 $15.33 $15.33 $15.33 $15.33 $14.37 0
2016-01-19 $15.65 $15.65 $15.65 $15.65 $14.67 0
2016-01-15 $15.48 $15.48 $15.48 $15.48 $14.51 0
2016-01-14 $15.96 $15.96 $15.96 $15.96 $14.96 0
2016-01-13 $15.85 $15.85 $15.85 $15.85 $14.85 0
2016-01-12 $16.07 $16.07 $16.07 $16.07 $15.06 0
2016-01-11 $15.96 $15.96 $15.96 $15.96 $14.96 0
2016-01-08 $15.98 $15.98 $15.98 $15.98 $14.98 0
2016-01-07 $16.17 $16.17 $16.17 $16.17 $15.15 0
2016-01-06 $16.48 $16.48 $16.48 $16.48 $15.44 0
2016-01-05 $16.74 $16.74 $16.74 $16.74 $15.69 0
2016-01-04 $16.77 $16.77 $16.77 $16.77 $15.72 0
2015-12-31 $17.10 $17.10 $17.10 $17.10 $16.03 0
2015-12-30 $17.27 $17.27 $17.27 $17.27 $16.18 0
2015-12-29 $17.42 $17.42 $17.42 $17.42 $16.33 0
2015-12-28 $17.23 $17.23 $17.23 $17.23 $16.15 0
2015-12-24 $17.25 $17.25 $17.25 $17.25 $16.17 0
2015-12-23 $17.29 $17.29 $17.29 $17.29 $16.20 0
2015-12-22 $17.05 $17.05 $17.05 $17.05 $15.98 0
2015-12-21 $16.96 $16.96 $16.96 $16.96 $15.89 0
2015-12-18 $16.90 $16.90 $16.90 $16.90 $15.84 0
2015-12-17 $17.26 $17.26 $17.26 $17.26 $16.01 0
2015-12-16 $17.36 $17.36 $17.36 $17.36 $16.10 0
2015-12-15 $17.16 $17.16 $17.16 $17.16 $15.92 0
2015-12-14 $16.99 $16.99 $16.99 $16.99 $15.76 0
2015-12-11 $16.99 $16.99 $16.99 $16.99 $15.76 0
2015-12-10 $17.34 $17.34 $17.34 $17.34 $16.09 0
2015-12-09 $17.38 $17.38 $17.38 $17.38 $16.12 0
2015-12-08 $17.44 $17.44 $17.44 $17.44 $16.18 0
2015-12-07 $17.68 $17.68 $17.68 $17.68 $16.40 0
2015-12-04 $17.71 $17.71 $17.71 $17.71 $16.43 0
2015-12-03 $17.64 $17.64 $17.64 $17.64 $16.36 0
2015-12-02 $17.74 $17.74 $17.74 $17.74 $16.46 0
2015-12-01 $17.89 $17.89 $17.89 $17.89 $16.60 0
2015-11-30 $17.78 $17.78 $17.78 $17.78 $16.49 0
2015-11-27 $17.78 $17.78 $17.78 $17.78 $16.49 0
2015-11-25 $17.80 $17.80 $17.80 $17.80 $16.51 0
2015-11-24 $17.75 $17.75 $17.75 $17.75 $16.47 0
2015-11-23 $17.79 $17.79 $17.79 $17.79 $16.50 0
2015-11-20 $17.87 $17.87 $17.87 $17.87 $16.58 0
2015-11-19 $17.85 $17.85 $17.85 $17.85 $16.56 0
2015-11-18 $17.71 $17.71 $17.71 $17.71 $16.43 0
2015-11-17 $17.66 $17.66 $17.66 $17.66 $16.38 0
2015-11-16 $17.58 $17.58 $17.58 $17.58 $16.31 0
2015-11-13 $17.44 $17.44 $17.44 $17.44 $16.18 0
2015-11-12 $17.64 $17.64 $17.64 $17.64 $16.36 0
2015-11-11 $17.75 $17.75 $17.75 $17.75 $16.47 0
2015-11-10 $17.59 $17.59 $17.59 $17.59 $16.32 0
2015-11-09 $17.63 $17.63 $17.63 $17.63 $16.35 0
2015-11-06 $17.78 $17.78 $17.78 $17.78 $16.49 0
2015-11-05 $17.92 $17.92 $17.92 $17.92 $16.62 0
2015-11-04 $17.88 $17.88 $17.88 $17.88 $16.59 0
2015-11-03 $17.92 $17.92 $17.92 $17.92 $16.62 0
2015-11-02 $17.88 $17.88 $17.88 $17.88 $16.59 0
2015-10-30 $17.69 $17.69 $17.69 $17.69 $16.41 0
2015-10-29 $17.66 $17.66 $17.66 $17.66 $16.38 0
2015-10-28 $17.71 $17.71 $17.71 $17.71 $16.43 0
2015-10-27 $17.59 $17.59 $17.59 $17.59 $16.32 0
2015-10-26 $17.70 $17.70 $17.70 $17.70 $16.42 0
2015-10-23 $17.75 $17.75 $17.75 $17.75 $16.47 0
2015-10-22 $17.56 $17.56 $17.56 $17.56 $16.29 0
2015-10-21 $17.37 $17.37 $17.37 $17.37 $16.11 0
2015-10-20 $17.41 $17.41 $17.41 $17.41 $16.15 0
2015-10-19 $17.44 $17.44 $17.44 $17.44 $16.18 0
2015-10-16 $17.48 $17.48 $17.48 $17.48 $16.21 0
2015-10-15 $17.48 $17.48 $17.48 $17.48 $16.21 0
2015-10-14 $17.14 $17.14 $17.14 $17.14 $15.90 0
2015-10-13 $17.14 $17.14 $17.14 $17.14 $15.90 0
2015-10-12 $17.28 $17.28 $17.28 $17.28 $16.03 0
2015-10-09 $17.31 $17.31 $17.31 $17.31 $16.06 0
2015-10-08 $17.23 $17.23 $17.23 $17.23 $15.98 0
2015-10-07 $17.08 $17.08 $17.08 $17.08 $15.84 0
2015-10-06 $16.97 $16.97 $16.97 $16.97 $15.74 0
2015-10-05 $16.86 $16.86 $16.86 $16.86 $15.64 0
2015-10-02 $16.51 $16.51 $16.51 $16.51 $15.32 0
2015-10-01 $16.26 $16.26 $16.26 $16.26 $15.08 0
2015-09-30 $16.20 $16.20 $16.20 $16.20 $15.03 0
2015-09-29 $15.88 $15.88 $15.88 $15.88 $14.73 0
2015-09-28 $15.90 $15.90 $15.90 $15.90 $14.75 0
2015-09-25 $16.18 $16.18 $16.18 $16.18 $15.01 0
2015-09-24 $15.99 $15.99 $15.99 $15.99 $14.83 0
2015-09-23 $16.09 $16.09 $16.09 $16.09 $14.93 0
2015-09-22 $16.15 $16.15 $16.15 $16.15 $14.98 0
2015-09-21 $16.54 $16.54 $16.54 $16.54 $15.34 0
2015-09-18 $16.49 $16.49 $16.49 $16.49 $15.30 0
2015-09-17 $16.89 $16.89 $16.89 $16.89 $15.67 0
2015-09-16 $16.82 $16.82 $16.82 $16.82 $15.60 0
2015-09-15 $16.55 $16.55 $16.55 $16.55 $15.35 0
2015-09-14 $16.41 $16.41 $16.41 $16.41 $15.22 0
2015-09-11 $16.48 $16.48 $16.48 $16.48 $15.29 0
2015-09-10 $16.50 $16.50 $16.50 $16.50 $15.31 0
2015-09-09 $16.46 $16.46 $16.46 $16.46 $15.27 0
2015-09-08 $16.52 $16.52 $16.52 $16.52 $15.32 0
2015-09-04 $16.19 $16.19 $16.19 $16.19 $15.02 0
2015-09-03 $16.56 $16.56 $16.56 $16.56 $15.36 0
2015-09-02 $16.50 $16.50 $16.50 $16.50 $15.31 0
2015-09-01 $16.30 $16.30 $16.30 $16.30 $15.12 0
2015-08-31 $16.75 $16.75 $16.75 $16.75 $15.54 0
2015-08-28 $16.87 $16.87 $16.87 $16.87 $15.65 0
2015-08-27 $16.88 $16.88 $16.88 $16.88 $15.66 0
2015-08-26 $16.61 $16.61 $16.61 $16.61 $15.41 0
2015-08-25 $16.55 $16.55 $16.55 $16.55 $15.35 0
2015-08-24 $16.28 $16.28 $16.28 $16.28 $15.10 0
2015-08-21 $16.87 $16.87 $16.87 $16.87 $15.65 0
2015-08-20 $17.27 $17.27 $17.27 $17.27 $16.02 0
2015-08-19 $17.65 $17.65 $17.65 $17.65 $16.37 0
2015-08-18 $17.88 $17.88 $17.88 $17.88 $16.59 0
2015-08-17 $17.97 $17.97 $17.97 $17.97 $16.67 0
2015-08-14 $18.02 $18.02 $18.02 $18.02 $16.72 0
2015-08-13 $18.03 $18.03 $18.03 $18.03 $16.73 0
2015-08-12 $17.95 $17.95 $17.95 $17.95 $16.65 0
2015-08-11 $18.23 $18.23 $18.23 $18.23 $16.91 0
2015-08-10 $18.54 $18.54 $18.54 $18.54 $17.20 0
2015-08-07 $18.32 $18.32 $18.32 $18.32 $16.99 0
2015-08-06 $18.40 $18.40 $18.40 $18.40 $17.07 0
2015-08-05 $18.49 $18.49 $18.49 $18.49 $17.15 0
2015-08-04 $18.37 $18.37 $18.37 $18.37 $17.04 0
2015-08-03 $18.39 $18.39 $18.39 $18.39 $17.06 0
2015-07-31 $18.41 $18.41 $18.41 $18.41 $17.08 0
2015-07-30 $18.31 $18.31 $18.31 $18.31 $16.98 0
2015-07-29 $18.37 $18.37 $18.37 $18.37 $17.04 0
2015-07-28 $18.36 $18.36 $18.36 $18.36 $17.03 0
2015-07-27 $18.31 $18.31 $18.31 $18.31 $16.98 0
2015-07-24 $18.53 $18.53 $18.53 $18.53 $17.19 0
2015-07-23 $18.73 $18.73 $18.73 $18.73 $17.37 0
2015-07-22 $18.70 $18.70 $18.70 $18.70 $17.35 0
2015-07-21 $18.85 $18.85 $18.85 $18.85 $17.49 0
2015-07-20 $18.86 $18.86 $18.86 $18.86 $17.50 0
2015-07-17 $18.83 $18.83 $18.83 $18.83 $17.47 0
2015-07-16 $18.79 $18.79 $18.79 $18.79 $17.43 0
2015-07-15 $18.66 $18.66 $18.66 $18.66 $17.31 0
2015-07-14 $18.71 $18.71 $18.71 $18.71 $17.36 0
2015-07-13 $18.64 $18.64 $18.64 $18.64 $17.29 0
2015-07-10 $18.53 $18.53 $18.53 $18.53 $17.19 0
2015-07-09 $18.11 $18.11 $18.11 $18.11 $16.80 0
2015-07-08 $17.80 $17.80 $17.80 $17.80 $16.51 0
2015-07-07 $18.17 $18.17 $18.17 $18.17 $16.86 0
2015-07-06 $18.27 $18.27 $18.27 $18.27 $16.95 0
2015-07-02 $18.63 $18.63 $18.63 $18.63 $17.28 0
2015-07-01 $18.61 $18.61 $18.61 $18.61 $17.26 0
2015-06-30 $18.48 $18.48 $18.48 $18.48 $17.14 0
2015-06-29 $18.53 $18.53 $18.53 $18.53 $17.19 0
2015-06-26 $19.02 $19.02 $19.02 $19.02 $17.64 0
2015-06-25 $19.11 $19.11 $19.11 $19.11 $17.73 0
2015-06-24 $19.11 $19.11 $19.11 $19.11 $17.73 0
2015-06-23 $19.22 $19.22 $19.22 $19.22 $17.83 0
2015-06-22 $19.21 $19.21 $19.21 $19.21 $17.82 0
2015-06-19 $18.90 $18.90 $18.90 $18.90 $17.53 0
2015-06-18 $18.97 $18.97 $18.97 $18.97 $17.60 0
2015-06-17 $18.84 $18.84 $18.84 $18.84 $17.48 0
2015-06-16 $18.77 $18.77 $18.77 $18.77 $17.41 0
2015-06-15 $18.73 $18.73 $18.73 $18.73 $17.37 0
2015-06-12 $18.88 $18.88 $18.88 $18.88 $17.51 0
2015-06-11 $18.96 $18.96 $18.96 $18.96 $17.59 0
2015-06-10 $18.93 $18.93 $18.93 $18.93 $17.56 0
2015-06-09 $18.61 $18.61 $18.61 $18.61 $17.26 0
2015-06-08 $18.69 $18.69 $18.69 $18.69 $17.34 0
2015-06-05 $18.79 $18.79 $18.79 $18.79 $17.43 0
2015-06-04 $18.97 $18.97 $18.97 $18.97 $17.60 0
2015-06-03 $19.13 $19.13 $19.13 $19.13 $17.75 0
2015-06-02 $19.05 $19.05 $19.05 $19.05 $17.67 0
2015-06-01 $18.94 $18.94 $18.94 $18.94 $17.57 0
2015-05-29 $18.99 $18.99 $18.99 $18.99 $17.62 0
2015-05-28 $19.15 $19.15 $19.15 $19.15 $17.76 0
2015-05-27 $19.20 $19.20 $19.20 $19.20 $17.81 0
2015-05-26 $18.99 $18.99 $18.99 $18.99 $17.62 0
2015-05-22 $19.31 $19.31 $19.31 $19.31 $17.91 0
2015-05-21 $19.42 $19.42 $19.42 $19.42 $18.01 0
2015-05-20 $19.35 $19.35 $19.35 $19.35 $17.95 0
2015-05-19 $19.33 $19.33 $19.33 $19.33 $17.93 0
2015-05-18 $19.34 $19.34 $19.34 $19.34 $17.94 0
2015-05-15 $19.44 $19.44 $19.44 $19.44 $18.03 0
2015-05-14 $19.36 $19.36 $19.36 $19.36 $17.96 0
2015-05-13 $19.16 $19.16 $19.16 $19.16 $17.77 0
2015-05-12 $19.06 $19.06 $19.06 $19.06 $17.68 0
2015-05-11 $19.15 $19.15 $19.15 $19.15 $17.76 0
2015-05-08 $19.30 $19.30 $19.30 $19.30 $17.90 0
2015-05-07 $19.04 $19.04 $19.04 $19.04 $17.66 0
2015-05-06 $19.09 $19.09 $19.09 $19.09 $17.71 0
2015-05-05 $19.06 $19.06 $19.06 $19.06 $17.68 0
2015-05-04 $19.32 $19.32 $19.32 $19.32 $17.92 0
2015-05-01 $19.29 $19.29 $19.29 $19.29 $17.89 0
2015-04-30 $19.24 $19.24 $19.24 $19.24 $17.85 0
2015-04-29 $19.35 $19.35 $19.35 $19.35 $17.95 0
2015-04-28 $19.52 $19.52 $19.52 $19.52 $18.11 0
2015-04-27 $19.55 $19.55 $19.55 $19.55 $18.14 0
2015-04-24 $19.40 $19.40 $19.40 $19.40 $18.00 0
2015-04-23 $19.34 $19.34 $19.34 $19.34 $17.94 0
2015-04-22 $19.24 $19.24 $19.24 $19.24 $17.85 0
2015-04-21 $19.27 $19.27 $19.27 $19.27 $17.88 0
2015-04-20 $19.05 $19.05 $19.05 $19.05 $17.67 0
2015-04-17 $19.02 $19.02 $19.02 $19.02 $17.64 0
2015-04-16 $19.24 $19.24 $19.24 $19.24 $17.85 0
2015-04-15 $19.27 $19.27 $19.27 $19.27 $17.88 0
2015-04-14 $19.25 $19.25 $19.25 $19.25 $17.86 0
2015-04-13 $19.23 $19.23 $19.23 $19.23 $17.84 0
2015-04-10 $19.26 $19.26 $19.26 $19.26 $17.87 0
2015-04-09 $19.21 $19.21 $19.21 $19.21 $17.82 0
2015-04-08 $19.09 $19.09 $19.09 $19.09 $17.71 0
2015-04-07 $18.87 $18.87 $18.87 $18.87 $17.50 0
2015-04-06 $18.87 $18.87 $18.87 $18.87 $17.50 0
2015-04-02 $18.72 $18.72 $18.72 $18.72 $17.37 0
2015-04-01 $18.59 $18.59 $18.59 $18.59 $17.24 0
2015-03-31 $18.47 $18.47 $18.47 $18.47 $17.13 0
2015-03-30 $18.69 $18.69 $18.69 $18.69 $17.34 0
2015-03-27 $18.54 $18.54 $18.54 $18.54 $17.20 0
2015-03-26 $18.46 $18.46 $18.46 $18.46 $17.12 0
2015-03-25 $18.62 $18.62 $18.62 $18.62 $17.27 0
2015-03-24 $18.78 $18.78 $18.78 $18.78 $17.42 0
2015-03-23 $18.84 $18.84 $18.84 $18.84 $17.48 0
2015-03-20 $18.83 $18.83 $18.83 $18.83 $17.47 0
2015-03-19 $18.50 $18.50 $18.50 $18.50 $17.16 0
2015-03-18 $18.75 $18.75 $18.75 $18.75 $17.39 0
2015-03-17 $18.34 $18.34 $18.34 $18.34 $17.01 0
2015-03-16 $18.37 $18.37 $18.37 $18.37 $17.04 0
2015-03-13 $18.12 $18.12 $18.12 $18.12 $16.81 0
2015-03-12 $18.20 $18.20 $18.20 $18.20 $16.88 0
2015-03-11 $17.99 $17.99 $17.99 $17.99 $16.69 0
2015-03-10 $17.89 $17.89 $17.89 $17.89 $16.60 0
2015-03-09 $18.26 $18.26 $18.26 $18.26 $16.94 0
2015-03-06 $18.30 $18.30 $18.30 $18.30 $16.98 0
2015-03-05 $18.51 $18.51 $18.51 $18.51 $17.17 0
2015-03-04 $18.54 $18.54 $18.54 $18.54 $17.20 0
2015-03-03 $18.58 $18.58 $18.58 $18.58 $17.24 0
2015-03-02 $18.67 $18.67 $18.67 $18.67 $17.32 0
2015-02-27 $18.64 $18.64 $18.64 $18.64 $17.29 0
2015-02-26 $18.60 $18.60 $18.60 $18.60 $17.25 0
2015-02-25 $18.65 $18.65 $18.65 $18.65 $17.30 0
2015-02-24 $18.65 $18.65 $18.65 $18.65 $17.30 0
2015-02-23 $18.57 $18.57 $18.57 $18.57 $17.23 0
2015-02-20 $18.60 $18.60 $18.60 $18.60 $17.25 0
2015-02-19 $18.44 $18.44 $18.44 $18.44 $17.11 0
2015-02-18 $18.45 $18.45 $18.45 $18.45 $17.11 0
2015-02-17 $18.37 $18.37 $18.37 $18.37 $17.04 0
2015-02-13 $18.32 $18.32 $18.32 $18.32 $16.99 0
2015-02-12 $18.19 $18.19 $18.19 $18.19 $16.87 0
2015-02-11 $17.92 $17.92 $17.92 $17.92 $16.62 0
2015-02-10 $18.05 $18.05 $18.05 $18.05 $16.74 0
2015-02-09 $17.94 $17.94 $17.94 $17.94 $16.64 0
2015-02-06 $18.03 $18.03 $18.03 $18.03 $16.73 0
2015-02-05 $18.34 $18.34 $18.34 $18.34 $17.01 0
2015-02-04 $18.05 $18.05 $18.05 $18.05 $16.74 0
2015-02-03 $18.22 $18.22 $18.22 $18.22 $16.90 0
2015-02-02 $18.05 $18.05 $18.05 $18.05 $16.74 0
2015-01-30 $17.82 $17.82 $17.82 $17.82 $16.53 0
2015-01-29 $18.05 $18.05 $18.05 $18.05 $16.74 0
2015-01-28 $17.93 $17.93 $17.93 $17.93 $16.63 0
2015-01-27 $18.14 $18.14 $18.14 $18.14 $16.83 0
2015-01-26 $18.14 $18.14 $18.14 $18.14 $16.83 0
2015-01-23 $17.88 $17.88 $17.88 $17.88 $16.59 0
2015-01-22 $17.89 $17.89 $17.89 $17.89 $16.60 0
2015-01-21 $17.85 $17.85 $17.85 $17.85 $16.56 0
2015-01-20 $17.68 $17.68 $17.68 $17.68 $16.40 0
2015-01-16 $17.61 $17.61 $17.61 $17.61 $16.34 0
2015-01-15 $17.46 $17.46 $17.46 $17.46 $16.20 0
2015-01-14 $17.29 $17.29 $17.29 $17.29 $16.04 0
2015-01-13 $17.28 $17.28 $17.28 $17.28 $16.03 0
2015-01-12 $17.20 $17.20 $17.20 $17.20 $15.96 0
2015-01-09 $17.22 $17.22 $17.22 $17.22 $15.97 0
2015-01-08 $17.37 $17.37 $17.37 $17.37 $16.11 0
2015-01-07 $17.09 $17.09 $17.09 $17.09 $15.85 0
2015-01-06 $16.96 $16.96 $16.96 $16.96 $15.73 0
2015-01-05 $17.16 $17.16 $17.16 $17.16 $15.92 0
2015-01-02 $17.50 $17.50 $17.50 $17.50 $16.23 0
2014-12-31 $17.56 $17.56 $17.56 $17.56 $16.29 0
2014-12-30 $17.65 $17.65 $17.65 $17.65 $16.37 0
2014-12-29 $17.80 $17.80 $17.80 $17.80 $16.51 0
2014-12-26 $17.82 $17.82 $17.82 $17.82 $16.53 0
2014-12-24 $17.79 $17.79 $17.79 $17.79 $16.50 0
2014-12-23 $17.77 $17.77 $17.77 $17.77 $16.48 0
2014-12-22 $17.81 $17.81 $17.81 $17.81 $16.52 0
2014-12-19 $17.73 $17.73 $17.73 $17.73 $16.45 0
2014-12-18 $17.91 $17.91 $17.91 $17.91 $16.45 0
2014-12-17 $17.57 $17.57 $17.57 $17.57 $16.13 0
2014-12-16 $17.46 $17.46 $17.46 $17.46 $16.03 0
2014-12-15 $17.36 $17.36 $17.36 $17.36 $15.94 0
2014-12-12 $17.65 $17.65 $17.65 $17.65 $16.21 0
2014-12-11 $17.92 $17.92 $17.92 $17.92 $16.45 0
2014-12-10 $17.91 $17.91 $17.91 $17.91 $16.45 0
2014-12-09 $18.12 $18.12 $18.12 $18.12 $16.64 0
2014-12-08 $18.14 $18.14 $18.14 $18.14 $16.66 0
2014-12-05 $18.31 $18.31 $18.31 $18.31 $16.81 0
2014-12-04 $18.30 $18.30 $18.30 $18.30 $16.80 0
2014-12-03 $18.34 $18.34 $18.34 $18.34 $16.84 0
2014-12-02 $18.31 $18.31 $18.31 $18.31 $16.81 0
2014-12-01 $18.32 $18.32 $18.32 $18.32 $16.82 0
2014-11-28 $18.38 $18.38 $18.38 $18.38 $16.88 0
2014-11-26 $18.54 $18.54 $18.54 $18.54 $17.02 0
2014-11-25 $18.47 $18.47 $18.47 $18.47 $16.96 0
2014-11-24 $18.50 $18.50 $18.50 $18.50 $16.99 0
2014-11-21 $18.45 $18.45 $18.45 $18.45 $16.94 0

HARDING LOEVNER INTERNATIONAL EQUITY PORTFOLIO INSTITUTIONAL (HLMIX) News Headlines

Recent HARDING LOEVNER INTERNATIONAL EQUITY PORTFOLIO INSTITUTIONAL (HLMIX) News
Time Published Title News Site