WisdomTree Japan Multifactor Fund (JNMF) Exchange: BATS

Data as of May 9, 2025

$24.54 ($0.31) 1.27%

WisdomTree Japan Multifactor Fund - Daily Information
Click for more stock information on WisdomTree Japan Multifactor Fund.
Daily Information Data
Date May 9, 2025
Open $24.53
Previous Close $24.54
High $24.54
Low $24.53
Adjusted Open $24.53
Previous Adjusted Close $24.54
Adjusted High $24.54
Adjusted Low $24.53

About WisdomTree Japan Multifactor Fund (JNMF)

DELISTED - The Fund is actively managed using a model-based approach. The Fund seeks to achieve its investment objective by investing primarily in Japanese equity securities that exhibit certain characteristics that the Fund’s investment adviser, WisdomTree Asset Management, believes to be indicative of positive future returns based on a model developed by the Adviser. WisdomTree Asset Management seeks to identify equity securities that have the highest potential for returns based on proprietary measures of fundamental factors, such as value and quality, and technical factors, such as momentum and correlation. WisdomTree Asset Management employs a quantitative model to identify which securities the Fund might purchase and sell and opportune times for purchases and sales. Generally the Fund’s portfolio will be rebalanced quarterly according to the Adviser’s quantitative model, although a more active approach may be taken to achieve the Fund’s investment objective, depending on factors such as market conditions and investment opportunities, which may lead to frequent trading, cause the number of Fund holdings to vary, and increase the Fund’s portfolio turnover rate. The Adviser seeks to manage the Fund’s currency risk by dynamically hedging currency fluctuations in the relative value of the Japanese yen against the U.S. dollar, ranging from a 0% to 100% hedge. The hedge ratios are adjusted as frequently as weekly utilizing signals such as interest rate differentials, momentum, and value. Interest rate differentials are determined by measuring the difference in interest rates, as implied in one-month foreign exchange (FX) forwards, between the Japanese yen and the U.S. dollar. Momentum is the relative price momentum of the foreign currency as determined by comparing two moving average signals on the historically observed U.S. dollar spot rates over 10 and 240 business day periods. Value is the relative purchasing power of the foreign currency as determined with reference to the foreign currency spot rate over 20 business days as compared to the latest purchasing power parity (PPP) numbers as published by the Office of Economic Cooperation and Development (OECD). This approach is designed to limit losses related to currency as the Japanese yen depreciates against the U.S. dollar while participating in gains related to currency when the Japanese yen appreciates against the U.S. dollar, thereby seeking to have the Fund benefit from such currency movements while reducing the volatility associated with currency returns. As of September 30, 2019, companies in the consumer discretionary and industrial sectors comprised a significant portion of the Fund.

Historical Stock Data for WisdomTree Japan Multifactor Fund (JNMF)

Date Open High Low Close Adj.Close Volume
2020-05-27 $24.53 $24.54 $24.53 $24.54 $24.54 1,300
2020-05-26 $24.23 $24.23 $24.23 $24.23 $24.23 0
2020-05-22 $23.54 $23.54 $23.54 $23.54 $23.54 70
2020-05-21 $23.51 $23.51 $23.51 $23.51 $23.51 0
2020-05-20 $23.71 $23.71 $23.71 $23.71 $23.71 1
2020-05-19 $23.35 $23.35 $23.35 $23.35 $23.35 1
2020-05-18 $23.69 $23.69 $23.69 $23.69 $23.69 0
2020-05-15 $23.02 $23.02 $23.02 $23.02 $23.02 0
2020-05-14 $23.06 $23.06 $23.06 $23.06 $23.06 1
2020-05-13 $23.46 $23.46 $23.46 $23.46 $23.46 0
2020-05-12 $23.39 $23.39 $23.39 $23.39 $23.39 1
2020-05-11 $23.72 $23.72 $23.72 $23.72 $23.72 2
2020-05-08 $23.33 $23.33 $23.33 $23.33 $23.33 1
2020-05-07 $22.96 $22.96 $22.96 $22.96 $22.96 1
2020-05-06 $22.58 $22.58 $22.58 $22.58 $22.58 0
2020-05-05 $22.78 $22.78 $22.78 $22.78 $22.78 1
2020-05-04 $22.49 $22.58 $22.49 $22.58 $22.58 200
2020-05-01 $22.68 $22.68 $22.68 $22.68 $22.68 4
2020-04-30 $22.98 $22.98 $22.98 $22.98 $22.98 0
2020-04-29 $23.67 $23.67 $23.67 $23.67 $23.67 0
2020-04-28 $23.30 $23.30 $23.30 $23.30 $23.30 1
2020-04-27 $22.90 $22.90 $22.90 $22.90 $22.90 0
2020-04-24 $22.78 $22.78 $22.78 $22.78 $22.78 0
2020-04-23 $22.58 $22.61 $22.58 $22.59 $22.59 200
2020-04-22 $22.51 $22.51 $22.51 $22.51 $22.51 0
2020-04-21 $22.13 $22.13 $22.13 $22.13 $22.13 0
2020-04-20 $22.13 $22.15 $21.84 $21.84 $21.84 2,260
2020-04-17 $22.35 $22.35 $22.35 $22.35 $22.35 84
2020-04-16 $22.34 $22.38 $22.32 $22.38 $22.38 600
2020-04-15 $22.14 $22.14 $22.14 $22.14 $22.14 3
2020-04-14 $22.52 $22.52 $22.52 $22.52 $22.52 3
2020-04-13 $22.42 $22.42 $22.42 $22.42 $22.42 1
2020-04-09 $22.38 $22.42 $22.38 $22.42 $22.42 700
2020-04-08 $22.11 $22.11 $22.11 $22.11 $22.11 3
2020-04-07 $22.18 $22.18 $22.18 $22.18 $22.18 0
2020-04-06 $21.72 $21.96 $21.72 $21.96 $21.96 1,000
2020-04-03 $20.72 $20.72 $20.72 $20.72 $20.72 0
2020-04-02 $21.28 $21.28 $21.28 $21.28 $21.28 0
2020-04-01 $21.06 $21.06 $21.06 $21.06 $21.06 0
2020-03-31 $22.11 $22.11 $22.11 $22.11 $22.11 0
2020-03-30 $22.81 $22.81 $22.81 $22.81 $22.81 1
2020-03-27 $22.48 $22.48 $22.48 $22.48 $22.48 121
2020-03-26 $22.64 $22.64 $22.64 $22.64 $22.64 1
2020-03-25 $21.89 $21.89 $21.89 $21.89 $21.89 0
2020-03-24 $21.96 $21.96 $21.96 $21.96 $21.96 0
2020-03-23 $20.84 $20.84 $20.84 $20.84 $20.84 1
2020-03-20 $20.83 $20.83 $20.83 $20.83 $20.83 0
2020-03-19 $20.77 $20.77 $20.77 $20.77 $20.77 1
2020-03-18 $19.86 $19.86 $19.86 $19.86 $19.86 0
2020-03-17 $20.06 $20.06 $20.06 $20.06 $20.06 0
2020-03-16 $18.57 $18.57 $18.57 $18.57 $18.57 2
2020-03-13 $20.20 $20.20 $20.20 $20.20 $20.20 0
2020-03-12 $19.39 $19.39 $19.07 $19.07 $19.07 300
2020-03-11 $20.87 $21.05 $20.87 $21.05 $21.05 600
2020-03-10 $21.19 $21.87 $21.11 $21.87 $21.87 1,000
2020-03-09 $20.73 $20.73 $20.73 $20.73 $20.73 1
2020-03-06 $22.25 $22.25 $22.25 $22.25 $22.25 0
2020-03-05 $22.56 $22.56 $22.56 $22.56 $22.56 11
2020-03-04 $23.36 $23.36 $23.36 $23.36 $23.36 0
2020-03-03 $22.85 $22.85 $22.85 $22.85 $22.85 0
2020-03-02 $23.01 $23.42 $23.01 $23.42 $23.42 200
2020-02-28 $22.58 $22.72 $22.58 $22.72 $22.72 100
2020-02-27 $23.56 $23.56 $23.23 $23.23 $23.23 100
2020-02-26 $24.24 $24.24 $24.24 $24.24 $24.24 0
2020-02-25 $23.99 $23.99 $23.99 $23.99 $23.99 10
2020-02-24 $24.22 $24.22 $24.22 $24.22 $24.22 0
2020-02-21 $25.21 $25.21 $25.21 $25.21 $25.21 1
2020-02-20 $25.58 $25.58 $25.58 $25.58 $25.58 0
2020-02-19 $25.72 $25.72 $25.72 $25.72 $25.72 0
2020-02-18 $25.47 $25.47 $25.47 $25.47 $25.47 1
2020-02-14 $25.99 $25.99 $25.99 $25.99 $25.99 0
2020-02-13 $26.18 $26.18 $26.18 $26.18 $26.18 1
2020-02-12 $26.42 $26.42 $26.42 $26.42 $26.42 100
2020-02-11 $26.53 $26.53 $26.53 $26.53 $26.53 50
2020-02-10 $26.41 $26.41 $26.41 $26.41 $26.41 0
2020-02-07 $26.51 $26.51 $26.51 $26.51 $26.51 1
2020-02-06 $26.71 $26.71 $26.71 $26.71 $26.71 1
2020-02-05 $26.75 $26.75 $26.75 $26.75 $26.75 1
2020-02-04 $26.47 $26.47 $26.47 $26.47 $26.47 0
2020-02-03 $25.94 $25.94 $25.94 $25.94 $25.94 0
2020-01-31 $25.77 $25.77 $25.77 $25.77 $25.77 1
2020-01-30 $26.19 $26.19 $26.19 $26.19 $26.19 0
2020-01-29 $26.24 $26.24 $26.24 $26.24 $26.24 0
2020-01-28 $26.40 $26.40 $26.40 $26.40 $26.40 0
2020-01-27 $26.16 $26.19 $26.16 $26.19 $26.19 300
2020-01-24 $26.65 $26.65 $26.65 $26.65 $26.65 0
2020-01-23 $26.84 $26.84 $26.84 $26.84 $26.84 100
2020-01-22 $26.75 $26.75 $26.75 $26.75 $26.75 99
2020-01-21 $26.66 $26.66 $26.66 $26.66 $26.66 61
2020-01-17 $26.70 $26.70 $26.70 $26.70 $26.70 1
2020-01-16 $26.69 $26.69 $26.69 $26.69 $26.69 0
2020-01-15 $26.63 $26.63 $26.63 $26.63 $26.63 0
2020-01-14 $26.72 $26.72 $26.72 $26.72 $26.72 0
2020-01-13 $26.69 $26.86 $26.58 $26.86 $26.86 6,832
2020-01-10 $26.69 $26.69 $26.69 $26.69 $26.69 100
2020-01-09 $26.92 $26.92 $26.92 $26.92 $26.92 57
2020-01-08 $26.82 $26.82 $26.82 $26.82 $26.82 100
2020-01-07 $26.71 $26.71 $26.71 $26.71 $26.71 0
2020-01-06 $26.65 $26.65 $26.65 $26.65 $26.65 100
2020-01-03 $26.47 $26.47 $26.47 $26.47 $26.47 100
2020-01-02 $26.73 $26.77 $26.73 $26.77 $26.77 500
2019-12-31 $26.54 $26.54 $26.54 $26.54 $26.54 73
2019-12-30 $26.45 $26.45 $26.45 $26.45 $26.45 25
2019-12-27 $26.77 $26.77 $26.77 $26.77 $26.77 2
2019-12-26 $26.82 $26.82 $26.82 $26.82 $26.82 2
2019-12-24 $26.69 $26.69 $26.69 $26.69 $26.69 100
2019-12-23 $26.83 $26.83 $26.83 $26.83 $26.83 100
2019-12-20 $27.08 $27.08 $27.08 $27.08 $26.90 100
2019-12-19 $26.93 $26.93 $26.93 $26.93 $26.74 100
2019-12-18 $26.99 $26.99 $26.90 $26.90 $26.72 1,000
2019-12-17 $27.05 $27.05 $27.05 $27.05 $26.86 100
2019-12-16 $26.97 $27.04 $26.97 $27.02 $26.83 2,000
2019-12-13 $26.95 $26.95 $26.83 $26.83 $26.64 200
2019-12-12 $27.07 $27.07 $27.07 $27.07 $26.88 100
2019-12-11 $27.03 $27.03 $27.03 $27.03 $26.84 100
2019-12-10 $27.03 $27.03 $27.03 $27.03 $26.84 100
2019-12-09 $26.96 $26.96 $26.96 $26.96 $26.78 100
2019-12-06 $27.11 $27.11 $27.11 $27.11 $26.92 8
2019-12-05 $26.83 $26.85 $26.83 $26.85 $26.66 100
2019-12-04 $26.93 $26.93 $26.93 $26.93 $26.75 100
2019-12-03 $26.46 $26.46 $26.46 $26.46 $26.28 146
2019-12-02 $26.37 $26.37 $26.37 $26.37 $26.18 37
2019-11-29 $26.50 $26.50 $26.50 $26.50 $26.32 100
2019-11-27 $26.79 $26.79 $26.79 $26.79 $26.60 100
2019-11-26 $26.65 $26.65 $26.65 $26.65 $26.46 100
2019-11-25 $26.76 $26.76 $26.76 $26.76 $26.57 100
2019-11-22 $26.58 $26.58 $26.58 $26.58 $26.40 0
2019-11-21 $26.57 $26.57 $26.57 $26.57 $26.38 0
2019-11-20 $26.54 $26.54 $26.54 $26.54 $26.35 40
2019-11-19 $26.57 $26.57 $26.57 $26.57 $26.39 100
2019-11-18 $26.56 $26.56 $26.56 $26.56 $26.37 6
2019-11-15 $26.59 $26.59 $26.59 $26.59 $26.41 0
2019-11-14 $26.34 $26.34 $26.34 $26.34 $26.16 10
2019-11-13 $26.43 $26.43 $26.43 $26.43 $26.24 100
2019-11-12 $26.59 $26.59 $26.59 $26.59 $26.41 100
2019-11-11 $26.47 $26.47 $26.47 $26.47 $26.28 100
2019-11-08 $26.41 $26.44 $26.41 $26.44 $26.26 200
2019-11-07 $26.40 $26.54 $26.40 $26.54 $26.36 278
2019-11-06 $26.39 $26.39 $26.39 $26.39 $26.21 100
2019-11-05 $26.39 $26.39 $26.39 $26.39 $26.20 10
2019-11-04 $26.35 $26.37 $26.35 $26.37 $26.18 100
2019-11-01 $26.16 $26.16 $26.16 $26.16 $25.98 100
2019-10-31 $25.91 $25.91 $25.91 $25.91 $25.73 0
2019-10-30 $25.97 $25.97 $25.97 $25.97 $25.79 0
2019-10-29 $25.88 $25.88 $25.88 $25.88 $25.70 0
2019-10-28 $25.88 $25.88 $25.88 $25.88 $25.70 0
2019-10-25 $25.88 $25.88 $25.88 $25.88 $25.70 0
2019-10-24 $25.84 $25.84 $25.84 $25.84 $25.66 0
2019-10-23 $25.83 $25.83 $25.83 $25.83 $25.65 1
2019-10-22 $25.59 $25.59 $25.59 $25.59 $25.41 0
2019-10-21 $25.62 $25.62 $25.62 $25.62 $25.44 0
2019-10-18 $25.38 $25.38 $25.38 $25.38 $25.20 0
2019-10-17 $25.42 $25.42 $25.42 $25.42 $25.24 4
2019-10-16 $25.46 $25.46 $25.46 $25.46 $25.28 0
2019-10-15 $25.59 $25.59 $25.59 $25.59 $25.42 0
2019-10-14 $25.25 $25.25 $25.25 $25.25 $25.07 0
2019-10-11 $25.35 $25.35 $25.35 $25.35 $25.17 0
2019-10-10 $25.16 $25.16 $25.16 $25.16 $24.98 5
2019-10-09 $25.23 $25.23 $25.23 $25.23 $25.06 0
2019-10-08 $24.88 $24.88 $24.88 $24.88 $24.71 200
2019-10-07 $25.07 $25.07 $25.07 $25.07 $24.90 0
2019-10-04 $25.07 $25.07 $25.07 $25.07 $24.90 100
2019-10-03 $24.79 $24.79 $24.79 $24.79 $24.62 0
2019-10-02 $24.75 $24.75 $24.75 $24.75 $24.58 0
2019-10-01 $25.00 $25.00 $25.00 $25.00 $24.82 11
2019-09-30 $25.14 $25.14 $25.14 $25.14 $24.97 113
2019-09-27 $24.96 $24.96 $24.96 $24.96 $24.78 4
2019-09-26 $25.37 $25.37 $25.37 $25.37 $25.20 1
2019-09-25 $25.29 $25.29 $25.29 $25.29 $25.11 0
2019-09-24 $25.02 $25.02 $25.02 $25.02 $24.85 0
2019-09-23 $25.11 $25.11 $25.11 $25.11 $24.85 400
2019-09-20 $25.15 $25.15 $25.15 $25.15 $24.89 0
2019-09-19 $25.22 $25.22 $25.22 $25.22 $24.96 0
2019-09-18 $24.90 $24.90 $24.90 $24.90 $24.64 0
2019-09-17 $24.92 $24.92 $24.92 $24.92 $24.66 0
2019-09-16 $24.77 $24.77 $24.77 $24.77 $24.51 5
2019-09-13 $24.88 $24.89 $24.88 $24.89 $24.64 100
2019-09-12 $24.63 $24.72 $24.63 $24.72 $24.46 100
2019-09-11 $24.59 $24.59 $24.59 $24.59 $24.34 0
2019-09-10 $24.39 $24.39 $24.39 $24.39 $24.14 1
2019-09-09 $24.30 $24.30 $24.30 $24.30 $24.05 143
2019-09-06 $24.12 $24.13 $24.12 $24.13 $23.88 100
2019-09-05 $24.00 $24.15 $24.00 $24.15 $23.90 500
2019-09-04 $23.87 $23.99 $23.87 $23.99 $23.74 0
2019-09-03 $23.98 $23.98 $23.87 $23.87 $23.63 0
2019-08-30 $23.95 $23.99 $23.95 $23.99 $23.74 400
2019-08-29 $23.87 $23.87 $23.87 $23.87 $23.62 2
2019-08-28 $23.69 $23.69 $23.69 $23.69 $23.45 0
2019-08-27 $23.74 $23.74 $23.74 $23.74 $23.49 0
2019-08-26 $23.74 $23.74 $23.74 $23.74 $23.49 0
2019-08-23 $23.35 $23.35 $23.35 $23.35 $23.11 20
2019-08-22 $23.70 $23.70 $23.67 $23.67 $23.42 500
2019-08-21 $23.74 $23.74 $23.74 $23.74 $23.49 0
2019-08-20 $23.64 $23.64 $23.64 $23.64 $23.39 0
2019-08-19 $23.72 $23.72 $23.72 $23.72 $23.47 0
2019-08-16 $23.66 $23.66 $23.66 $23.66 $23.42 0
2019-08-15 $23.34 $23.34 $23.34 $23.34 $23.10 100
2019-08-14 $23.15 $23.15 $23.15 $23.15 $22.92 1
2019-08-13 $23.76 $23.76 $23.76 $23.76 $23.52 100
2019-08-12 $23.34 $23.34 $23.34 $23.34 $23.10 300
2019-08-09 $23.61 $23.61 $23.61 $23.61 $23.37 0
2019-08-08 $24.04 $24.04 $24.04 $24.04 $23.79 200
2019-08-07 $23.91 $23.91 $23.91 $23.91 $23.66 200
2019-08-06 $23.73 $23.73 $23.73 $23.73 $23.49 200
2019-08-05 $23.40 $23.40 $23.40 $23.40 $23.16 2
2019-08-02 $23.92 $24.01 $23.92 $24.01 $23.76 101
2019-08-01 $24.51 $24.51 $24.19 $24.19 $23.95 100
2019-07-31 $24.42 $24.51 $24.42 $24.51 $24.26 100
2019-07-30 $24.59 $24.59 $24.59 $24.59 $24.34 0
2019-07-29 $24.84 $24.84 $24.84 $24.84 $24.58 0
2019-07-26 $24.76 $24.76 $24.76 $24.76 $24.50 0
2019-07-25 $24.62 $24.62 $24.62 $24.62 $24.36 10
2019-07-24 $24.83 $24.83 $24.83 $24.83 $24.57 0
2019-07-23 $24.89 $24.89 $24.89 $24.89 $24.63 1
2019-07-22 $24.64 $24.68 $24.64 $24.68 $24.43 410
2019-07-19 $24.73 $24.73 $24.73 $24.73 $24.48 0
2019-07-18 $24.65 $24.65 $24.65 $24.65 $24.39 0
2019-07-17 $24.89 $24.89 $24.89 $24.89 $24.64 0
2019-07-16 $24.93 $24.93 $24.93 $24.93 $24.67 0
2019-07-15 $25.01 $25.01 $25.01 $25.01 $24.75 0
2019-07-12 $25.01 $25.01 $25.01 $25.01 $24.75 0
2019-07-11 $25.08 $25.08 $25.08 $25.08 $24.82 0
2019-07-10 $24.91 $24.91 $24.91 $24.91 $24.66 0
2019-07-09 $24.74 $24.74 $24.74 $24.74 $24.48 0
2019-07-08 $24.94 $24.94 $24.94 $24.94 $24.68 1
2019-07-05 $25.07 $25.07 $25.07 $25.07 $24.81 0
2019-07-03 $25.10 $25.10 $25.10 $25.10 $24.84 0
2019-07-02 $24.97 $24.97 $24.97 $24.97 $24.72 2
2019-07-01 $24.89 $24.89 $24.89 $24.89 $24.63 86
2019-06-28 $24.36 $24.50 $24.36 $24.50 $24.24 405
2019-06-27 $24.34 $24.34 $24.34 $24.34 $24.09 0
2019-06-26 $24.30 $24.30 $24.30 $24.30 $24.05 35
2019-06-25 $24.35 $24.35 $24.35 $24.35 $24.09 0
2019-06-24 $24.39 $24.39 $24.39 $24.39 $24.14 0
2019-06-21 $24.99 $24.99 $24.99 $24.99 $24.16 0
2019-06-20 $25.25 $25.25 $25.25 $25.25 $24.41 0
2019-06-19 $25.12 $25.12 $25.12 $25.12 $24.28 0
2019-06-18 $24.98 $24.98 $24.98 $24.98 $24.15 0
2019-06-17 $24.96 $24.96 $24.96 $24.96 $24.13 0
2019-06-14 $24.98 $24.98 $24.98 $24.98 $24.15 0
2019-06-13 $25.04 $25.04 $25.04 $25.04 $24.21 0
2019-06-12 $25.13 $25.13 $25.13 $25.13 $24.29 0
2019-06-11 $25.28 $25.28 $25.28 $25.28 $24.44 0
2019-06-10 $25.23 $25.23 $25.23 $25.23 $24.39 0
2019-06-07 $25.11 $25.15 $25.11 $25.15 $24.31 100
2019-06-06 $24.91 $24.91 $24.91 $24.91 $24.08 0
2019-06-05 $24.81 $24.81 $24.81 $24.81 $23.98 3
2019-06-04 $24.74 $24.74 $24.74 $24.74 $23.91 0
2019-06-03 $24.37 $24.37 $24.37 $24.37 $23.56 0
2019-05-31 $24.34 $24.34 $24.26 $24.26 $23.45 101
2019-05-30 $24.70 $24.70 $24.70 $24.70 $23.88 0
2019-05-29 $24.68 $24.68 $24.68 $24.68 $23.86 1
2019-05-28 $24.67 $24.67 $24.67 $24.67 $23.85 5
2019-05-24 $24.96 $24.96 $24.96 $24.96 $24.13 0
2019-05-23 $24.59 $24.59 $24.59 $24.59 $23.77 1
2019-05-22 $24.90 $24.90 $24.90 $24.90 $24.07 0
2019-05-21 $25.12 $25.12 $25.12 $25.12 $24.29 0
2019-05-20 $24.81 $24.81 $24.81 $24.81 $23.99 1
2019-05-17 $24.99 $24.99 $24.99 $24.99 $24.16 0
2019-05-16 $24.99 $24.99 $24.99 $24.99 $24.15 0
2019-05-15 $24.75 $24.75 $24.75 $24.75 $23.92 0
2019-05-14 $24.83 $24.83 $24.83 $24.83 $24.00 4
2019-05-13 $24.45 $24.45 $24.45 $24.45 $23.64 0
2019-05-10 $25.10 $25.10 $25.10 $25.10 $24.27 1
2019-05-09 $24.78 $24.78 $24.78 $24.78 $23.95 0
2019-05-08 $25.02 $25.02 $25.02 $25.02 $24.19 0
2019-05-07 $25.28 $25.28 $25.28 $25.28 $24.44 1
2019-05-06 $25.57 $25.82 $25.57 $25.82 $24.96 50,020
2019-05-03 $26.16 $26.16 $26.16 $26.16 $25.29 0
2019-05-02 $25.87 $25.87 $25.87 $25.87 $25.01 0
2019-05-01 $25.85 $25.85 $25.85 $25.85 $24.99 30
2019-04-30 $25.98 $25.98 $25.98 $25.98 $25.12 6
2019-04-29 $26.12 $26.12 $26.12 $26.12 $25.25 0
2019-04-26 $25.96 $25.96 $25.96 $25.96 $25.09 0
2019-04-25 $25.84 $25.84 $25.84 $25.84 $24.98 0
2019-04-24 $25.73 $25.73 $25.73 $25.73 $24.87 0
2019-04-23 $26.03 $26.03 $26.03 $26.03 $25.16 0
2019-04-22 $25.85 $25.85 $25.85 $25.85 $24.99 0
2019-04-18 $25.97 $25.97 $25.97 $25.97 $25.10 0
2019-04-17 $26.21 $26.21 $26.20 $26.20 $25.32 100
2019-04-16 $26.23 $26.23 $26.23 $26.23 $25.36 0
2019-04-15 $26.18 $26.19 $26.18 $26.19 $25.31 100
2019-04-12 $26.15 $26.15 $26.15 $26.15 $25.28 0
2019-04-11 $25.95 $25.95 $25.95 $25.95 $25.08 0
2019-04-10 $26.00 $26.00 $25.99 $25.99 $25.12 100
2019-04-09 $25.99 $25.99 $25.99 $25.99 $25.12 0
2019-04-08 $26.27 $26.27 $26.27 $26.27 $25.40 0
2019-04-05 $26.34 $26.34 $26.34 $26.34 $25.46 0
2019-04-04 $26.33 $26.33 $26.33 $26.33 $25.45 0
2019-04-03 $26.43 $26.43 $26.43 $26.43 $25.55 0
2019-04-02 $26.28 $26.28 $26.28 $26.28 $25.40 0
2019-04-01 $26.48 $26.48 $26.48 $26.48 $25.60 0
2019-03-29 $26.02 $26.02 $26.02 $26.02 $25.16 98
2019-03-28 $26.07 $26.07 $26.07 $26.07 $25.20 0
2019-03-27 $26.09 $26.09 $26.09 $26.09 $25.22 0
2019-03-26 $26.27 $26.27 $26.27 $26.27 $25.40 0
2019-03-25 $25.88 $25.88 $25.88 $25.88 $25.01 3
2019-03-22 $25.84 $25.84 $25.84 $25.84 $24.98 0
2019-03-21 $26.24 $26.24 $26.24 $26.24 $25.37 0
2019-03-20 $26.01 $26.01 $26.01 $26.01 $25.14 0
2019-03-19 $26.10 $26.10 $26.10 $26.10 $25.24 0
2019-03-18 $26.08 $26.10 $26.08 $26.10 $25.23 317
2019-03-15 $26.01 $26.01 $26.01 $26.01 $25.15 0
2019-03-14 $25.74 $25.74 $25.74 $25.74 $24.88 2
2019-03-13 $25.98 $25.98 $25.98 $25.98 $25.11 0
2019-03-12 $25.90 $25.90 $25.90 $25.90 $25.03 0
2019-03-11 $25.87 $25.87 $25.87 $25.87 $25.01 0
2019-03-08 $25.56 $25.56 $25.56 $25.56 $24.71 0
2019-03-07 $25.71 $25.71 $25.71 $25.71 $24.86 1
2019-03-06 $26.04 $26.04 $26.04 $26.04 $25.17 0
2019-03-05 $26.21 $26.21 $26.21 $26.21 $25.33 0
2019-03-04 $26.13 $26.13 $26.13 $26.13 $25.26 0
2019-03-01 $26.29 $26.29 $26.29 $26.29 $25.42 0
2019-02-28 $26.21 $26.21 $26.21 $26.21 $25.34 0
2019-02-27 $26.39 $26.39 $26.39 $26.39 $25.51 1
2019-02-26 $26.47 $26.49 $26.47 $26.49 $25.61 200
2019-02-25 $26.41 $26.41 $26.41 $26.41 $25.53 99
2019-02-22 $26.26 $26.26 $26.26 $26.26 $25.39 6
2019-02-21 $26.21 $26.21 $26.21 $26.21 $25.34 246
2019-02-20 $26.32 $26.32 $26.32 $26.32 $25.45 3
2019-02-19 $26.23 $26.28 $26.22 $26.28 $25.41 900
2019-02-15 $26.21 $26.21 $26.15 $26.15 $25.28 3,401
2019-02-14 $25.89 $25.89 $25.89 $25.89 $25.02 146
2019-02-13 $25.98 $25.98 $25.98 $25.98 $25.11 0
2019-02-12 $25.84 $25.84 $25.84 $25.84 $24.98 0
2019-02-11 $25.44 $25.44 $25.44 $25.44 $24.60 0
2019-02-08 $25.32 $25.32 $25.32 $25.32 $24.47 0
2019-02-07 $25.60 $25.60 $25.59 $25.59 $24.74 195
2019-02-06 $25.97 $25.97 $25.97 $25.97 $25.10 0
2019-02-05 $26.24 $26.24 $26.24 $26.24 $25.37 0
2019-02-04 $26.12 $26.20 $26.12 $26.20 $25.33 141
2019-02-01 $26.01 $26.02 $25.99 $26.02 $25.15 400
2019-01-31 $26.11 $26.11 $26.11 $26.11 $25.25 2
2019-01-30 $26.14 $26.14 $26.14 $26.14 $25.27 0
2019-01-29 $25.94 $25.94 $25.94 $25.94 $25.07 0
2019-01-28 $25.82 $25.89 $25.82 $25.89 $25.02 101
2019-01-25 $26.09 $26.09 $26.09 $26.09 $25.22 0
2019-01-24 $25.90 $25.90 $25.90 $25.90 $25.04 1
2019-01-23 $25.82 $25.82 $25.69 $25.69 $24.84 641
2019-01-22 $25.68 $25.68 $25.68 $25.68 $24.83 0
2019-01-18 $26.23 $26.23 $26.23 $26.23 $25.36 0
2019-01-17 $25.79 $25.79 $25.79 $25.79 $24.93 0
2019-01-16 $25.78 $25.78 $25.78 $25.78 $24.92 0
2019-01-15 $25.62 $25.62 $25.62 $25.62 $24.76 0
2019-01-14 $25.18 $25.18 $25.18 $25.18 $24.34 0
2019-01-11 $25.35 $25.35 $25.35 $25.35 $24.50 1
2019-01-10 $25.65 $25.65 $25.65 $25.65 $24.80 52
2019-01-09 $25.31 $25.31 $25.31 $25.31 $24.47 0
2019-01-08 $25.42 $25.42 $25.42 $25.42 $24.57 0
2019-01-07 $25.28 $25.28 $25.28 $25.28 $24.43 0
2019-01-04 $25.16 $25.16 $25.16 $25.16 $24.32 0
2019-01-03 $24.00 $24.10 $24.00 $24.10 $23.30 500
2019-01-02 $24.51 $24.51 $24.51 $24.51 $23.69 243
2018-12-31 $24.47 $24.47 $24.47 $24.47 $23.66 77
2018-12-28 $24.63 $24.63 $24.63 $24.63 $23.81 165
2018-12-27 $24.62 $24.62 $24.62 $24.62 $23.80 1
2018-12-26 $23.78 $24.43 $23.78 $24.43 $23.62 374
2018-12-24 $23.65 $23.65 $23.65 $23.65 $22.86 15
2018-12-21 $24.66 $24.66 $24.29 $24.29 $23.36 200
2018-12-20 $25.07 $25.07 $25.07 $25.07 $24.11 0
2018-12-19 $25.50 $25.50 $25.50 $25.50 $24.51 0
2018-12-18 $25.82 $25.82 $25.82 $25.82 $24.82 98
2018-12-17 $25.77 $25.83 $25.53 $25.73 $24.74 2,347
2018-12-14 $26.14 $26.14 $26.14 $26.14 $25.13 15
2018-12-13 $26.46 $26.46 $26.46 $26.46 $25.44 0
2018-12-12 $26.55 $26.55 $26.40 $26.40 $25.38 478
2018-12-11 $26.17 $26.17 $26.17 $26.17 $25.16 7
2018-12-10 $26.25 $26.25 $26.25 $26.25 $25.24 2
2018-12-07 $26.27 $26.27 $26.27 $26.27 $25.25 0
2018-12-06 $27.10 $27.10 $27.10 $27.10 $26.05 299
2018-12-04 $27.10 $27.10 $27.10 $27.10 $26.05 499
2018-12-03 $27.33 $27.33 $27.33 $27.33 $26.27 0
2018-11-30 $27.40 $27.40 $27.33 $27.33 $26.27 766
2018-11-29 $27.19 $27.19 $27.19 $27.19 $26.14 0
2018-11-28 $27.19 $27.19 $27.19 $27.19 $26.14 304
2018-11-27 $27.15 $27.15 $27.15 $27.15 $26.10 0
2018-11-26 $27.16 $27.16 $27.15 $27.15 $26.10 1,111
2018-11-23 $26.73 $26.73 $26.73 $26.73 $25.70 455
2018-11-21 $27.04 $27.04 $27.04 $27.04 $26.00 0
2018-11-20 $27.04 $27.04 $27.04 $27.04 $26.00 0
2018-11-19 $27.04 $27.04 $27.04 $27.04 $26.00 1
2018-11-16 $27.36 $27.36 $27.36 $27.36 $26.30 0
2018-11-15 $27.36 $27.36 $27.36 $27.36 $26.30 0
2018-11-14 $27.36 $27.36 $27.36 $27.36 $26.30 5
2018-11-13 $27.36 $27.36 $27.36 $27.36 $26.30 0
2018-11-12 $27.36 $27.36 $27.36 $27.36 $26.30 0
2018-11-09 $27.36 $27.36 $27.36 $27.36 $26.30 0
2018-11-08 $27.36 $27.36 $27.36 $27.36 $26.30 40
2018-11-07 $27.36 $27.36 $27.36 $27.36 $26.30 0
2018-11-06 $27.36 $27.36 $27.36 $27.36 $26.30 13
2018-11-05 $27.11 $27.11 $27.11 $27.11 $26.06 94
2018-11-02 $27.11 $27.11 $27.11 $27.11 $26.06 1
2018-11-01 $27.64 $27.64 $27.64 $27.64 $26.57 30
2018-10-31 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-30 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-29 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-26 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-25 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-24 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-23 $27.64 $27.64 $27.64 $27.64 $26.57 16
2018-10-22 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-19 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-18 $27.64 $27.64 $27.64 $27.64 $26.57 147
2018-10-17 $27.64 $27.64 $27.64 $27.64 $26.57 51
2018-10-16 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-15 $27.64 $27.64 $27.64 $27.64 $26.57 0
2018-10-12 $27.64 $27.64 $27.64 $27.64 $26.57 45
2018-10-11 $28.01 $28.01 $28.01 $28.01 $26.93 100
2018-10-10 $28.52 $28.55 $28.52 $28.55 $27.45 200
2018-10-09 $28.94 $28.94 $28.94 $28.94 $27.82 100
2018-10-08 $29.21 $29.21 $29.21 $29.21 $28.09 0
2018-10-05 $29.21 $29.21 $29.21 $29.21 $28.09 4
2018-10-04 $29.22 $29.22 $29.22 $29.22 $28.09 100
2018-10-03 $29.51 $29.51 $29.51 $29.51 $28.37 100
2018-10-02 $29.51 $29.51 $29.51 $29.51 $28.37 2
2018-10-01 $29.47 $29.47 $29.47 $29.47 $28.33 100
2018-09-28 $29.60 $29.60 $29.47 $29.47 $28.33 665
2018-09-27 $29.02 $29.02 $29.02 $29.02 $27.90 2
2018-09-26 $29.02 $29.02 $29.02 $29.02 $27.90 0
2018-09-25 $29.02 $29.02 $29.02 $29.02 $27.90 0
2018-09-24 $29.25 $29.25 $29.25 $29.25 $27.90 0
2018-09-21 $29.25 $29.25 $29.25 $29.25 $27.90 0
2018-09-20 $29.25 $29.25 $29.25 $29.25 $27.90 2
2018-09-19 $29.29 $29.29 $29.29 $29.29 $27.94 1
2018-09-18 $28.92 $28.92 $28.92 $28.92 $27.58 111
2018-09-17 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-09-14 $28.06 $28.06 $28.06 $28.06 $26.76 7
2018-09-13 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-09-12 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-09-11 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-09-10 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-09-07 $28.06 $28.06 $28.06 $28.06 $26.76 1
2018-09-06 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-09-05 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-09-04 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-08-31 $28.06 $28.06 $28.06 $28.06 $26.76 2
2018-08-30 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-08-29 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-08-28 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-08-27 $28.06 $28.06 $28.06 $28.06 $26.76 0
2018-08-24 $28.06 $28.06 $28.06 $28.06 $26.76 400
2018-08-23 $27.94 $27.94 $27.94 $27.94 $26.65 120
2018-08-22 $27.94 $27.94 $27.94 $27.94 $26.65 0
2018-08-21 $27.94 $27.94 $27.94 $27.94 $26.65 0
2018-08-20 $27.94 $27.94 $27.94 $27.94 $26.65 0
2018-08-17 $27.94 $27.94 $27.94 $27.94 $26.65 2
2018-08-16 $27.94 $27.94 $27.94 $27.94 $26.65 0
2018-08-15 $27.94 $27.94 $27.94 $27.94 $26.65 0
2018-08-14 $27.94 $27.94 $27.94 $27.94 $26.65 0
2018-08-13 $27.94 $27.94 $27.94 $27.94 $26.65 200
2018-08-10 $28.53 $28.53 $28.53 $28.53 $27.21 0
2018-08-09 $28.53 $28.53 $28.53 $28.53 $27.21 200
2018-08-08 $28.73 $28.73 $28.73 $28.73 $27.40 0
2018-08-07 $28.35 $28.35 $28.35 $28.35 $27.04 1
2018-08-06 $28.35 $28.35 $28.35 $28.35 $27.04 11
2018-08-03 $28.35 $28.35 $28.35 $28.35 $27.04 0
2018-08-02 $28.35 $28.35 $28.35 $28.35 $27.04 0
2018-08-01 $28.35 $28.35 $28.35 $28.35 $27.04 0
2018-07-31 $28.35 $28.35 $28.35 $28.35 $27.04 0
2018-07-30 $28.35 $28.35 $28.35 $28.35 $27.04 0
2018-07-27 $28.35 $28.35 $28.35 $28.35 $27.04 0
2018-07-26 $28.35 $28.35 $28.35 $28.35 $27.04 10
2018-07-25 $28.35 $28.35 $28.35 $28.35 $27.04 65
2018-07-24 $28.35 $28.35 $28.35 $28.35 $27.04 50
2018-07-23 $28.35 $28.35 $28.35 $28.35 $27.04 0
2018-07-20 $28.35 $28.35 $28.35 $28.35 $27.04 1
2018-07-19 $28.33 $28.35 $28.33 $28.35 $27.04 524
2018-07-18 $27.54 $27.54 $27.54 $27.54 $26.27 1
2018-07-17 $27.54 $27.54 $27.54 $27.54 $26.27 0
2018-07-16 $27.54 $27.54 $27.54 $27.54 $26.27 10
2018-07-13 $27.54 $27.54 $27.54 $27.54 $26.27 0
2018-07-12 $27.54 $27.54 $27.54 $27.54 $26.27 0
2018-07-11 $27.54 $27.54 $27.54 $27.54 $26.27 0
2018-07-10 $27.54 $27.54 $27.54 $27.54 $26.27 0
2018-07-09 $27.54 $27.54 $27.54 $27.54 $26.27 0
2018-07-06 $27.54 $27.54 $27.54 $27.54 $26.27 0
2018-07-05 $27.54 $27.54 $27.54 $27.54 $26.27 0
2018-07-03 $27.54 $27.54 $27.54 $27.54 $26.27 0
2018-07-02 $27.54 $27.54 $27.54 $27.54 $26.27 3
2018-06-29 $28.57 $28.57 $28.57 $28.57 $27.25 16
2018-06-28 $28.57 $28.57 $28.57 $28.57 $27.25 1
2018-06-27 $28.67 $28.67 $28.67 $28.67 $27.35 0
2018-06-26 $28.57 $28.57 $28.57 $28.57 $27.25 0
2018-06-25 $28.67 $28.67 $28.67 $28.67 $27.35 1
2018-06-22 $28.66 $28.67 $28.66 $28.67 $27.25 450
2018-06-21 $28.55 $28.55 $28.55 $28.55 $27.14 0
2018-06-20 $28.55 $28.55 $28.55 $28.55 $27.14 0
2018-06-19 $28.55 $28.56 $28.55 $28.55 $27.14 500
2018-06-18 $29.31 $29.31 $29.31 $29.31 $27.86 0
2018-06-15 $29.31 $29.31 $29.31 $29.31 $27.86 0
2018-06-14 $29.31 $29.31 $29.31 $29.31 $27.86 100
2018-06-13 $29.01 $29.01 $29.01 $29.01 $27.57 21
2018-06-12 $29.01 $29.01 $29.01 $29.01 $27.57 0
2018-06-11 $29.01 $29.01 $29.01 $29.01 $27.57 0
2018-06-08 $29.01 $29.01 $29.01 $29.01 $27.57 1
2018-06-07 $29.01 $29.01 $29.01 $29.01 $27.57 0
2018-06-06 $29.01 $29.01 $29.01 $29.01 $27.57 4
2018-06-05 $29.01 $29.01 $29.01 $29.01 $27.57 40
2018-06-04 $29.01 $29.01 $29.01 $29.01 $27.57 5
2018-06-01 $29.01 $29.01 $29.01 $29.01 $27.57 0
2018-05-31 $29.01 $29.01 $29.01 $29.01 $27.57 0
2018-05-30 $29.01 $29.01 $29.01 $29.01 $27.57 211
2018-05-29 $28.74 $28.74 $28.74 $28.74 $27.32 300
2018-05-25 $29.07 $29.12 $29.07 $29.08 $27.64 736
2018-05-24 $29.27 $29.27 $29.27 $29.27 $27.82 150
2018-05-23 $29.39 $29.47 $29.37 $29.40 $27.94 3,194
2018-05-22 $29.66 $29.66 $29.66 $29.66 $28.19 1
2018-05-21 $29.65 $29.65 $29.65 $29.65 $28.18 0
2018-05-18 $29.65 $29.65 $29.65 $29.65 $28.18 5
2018-05-17 $29.65 $29.65 $29.65 $29.65 $28.18 0
2018-05-16 $29.65 $29.65 $29.65 $29.65 $28.18 0
2018-05-15 $29.65 $29.65 $29.65 $29.65 $28.18 100
2018-05-14 $29.70 $29.70 $29.70 $29.70 $28.23 0
2018-05-11 $29.70 $29.70 $29.70 $29.70 $28.23 100
2018-05-10 $29.30 $29.30 $29.30 $29.30 $27.85 0
2018-05-09 $29.30 $29.30 $29.30 $29.30 $27.85 200
2018-05-08 $29.36 $29.36 $29.36 $29.36 $27.91 2
2018-05-07 $29.36 $29.36 $29.36 $29.36 $27.91 0
2018-05-04 $29.36 $29.36 $29.36 $29.36 $27.91 0
2018-05-03 $29.36 $29.36 $29.36 $29.36 $27.91 50
2018-05-02 $29.36 $29.36 $29.36 $29.36 $27.91 200
2018-05-01 $29.57 $29.57 $29.57 $29.57 $28.11 0
2018-04-30 $29.57 $29.57 $29.57 $29.57 $28.11 0
2018-04-27 $29.57 $29.57 $29.57 $29.57 $28.11 100
2018-04-26 $29.37 $29.37 $29.37 $29.37 $27.92 5
2018-04-25 $29.35 $29.35 $29.35 $29.35 $27.90 0
2018-04-24 $29.35 $29.35 $29.35 $29.35 $27.90 1
2018-04-23 $29.35 $29.35 $29.35 $29.35 $27.90 100
2018-04-20 $29.32 $29.32 $29.32 $29.32 $27.87 0
2018-04-19 $29.32 $29.32 $29.32 $29.32 $27.87 0
2018-04-18 $29.32 $29.32 $29.32 $29.32 $27.87 100
2018-04-17 $29.00 $29.00 $29.00 $29.00 $27.56 1
2018-04-16 $29.00 $29.00 $29.00 $29.00 $27.56 1
2018-04-13 $29.00 $29.00 $29.00 $29.00 $27.56 0
2018-04-12 $29.00 $29.00 $29.00 $29.00 $27.56 0
2018-04-11 $29.00 $29.00 $29.00 $29.00 $27.56 0
2018-04-10 $29.00 $29.00 $29.00 $29.00 $27.56 0
2018-04-09 $29.00 $29.00 $29.00 $29.00 $27.56 0
2018-04-06 $29.00 $29.00 $29.00 $29.00 $27.56 0
2018-04-05 $29.00 $29.00 $29.00 $29.00 $27.56 0
2018-04-04 $29.00 $29.00 $29.00 $29.00 $27.56 3
2018-04-03 $29.00 $29.00 $29.00 $29.00 $27.56 0
2018-04-02 $29.00 $29.00 $29.00 $29.00 $27.56 0
2018-03-29 $29.00 $29.00 $29.00 $29.00 $27.56 200
2018-03-28 $28.52 $28.52 $28.52 $28.52 $27.11 100
2018-03-27 $28.06 $28.06 $28.06 $28.06 $26.67 1
2018-03-26 $28.06 $28.06 $28.06 $28.06 $26.67 100
2018-03-23 $28.01 $28.01 $28.01 $28.01 $26.62 100
2018-03-22 $28.47 $28.47 $28.47 $28.47 $27.06 198
2018-03-21 $28.52 $28.52 $28.52 $28.52 $27.11 6
2018-03-20 $28.68 $28.68 $28.68 $28.68 $27.26 350
2018-03-19 $28.88 $28.88 $28.88 $28.88 $27.45 0
2018-03-16 $28.88 $28.88 $28.88 $28.88 $27.45 0
2018-03-15 $28.88 $28.88 $28.88 $28.88 $27.45 1
2018-03-14 $28.88 $28.88 $28.88 $28.88 $27.45 5
2018-03-13 $28.88 $28.88 $28.88 $28.88 $27.45 100
2018-03-12 $28.64 $28.64 $28.64 $28.64 $27.22 0
2018-03-09 $28.64 $28.64 $28.64 $28.64 $27.22 0
2018-03-08 $28.64 $28.64 $28.64 $28.64 $27.22 100
2018-03-07 $28.65 $28.65 $28.65 $28.65 $27.23 1
2018-03-06 $29.01 $29.01 $29.01 $29.01 $27.57 25
2018-03-05 $29.01 $29.01 $29.01 $29.01 $27.57 0
2018-03-02 $29.01 $29.01 $29.01 $29.01 $27.57 0
2018-03-01 $29.01 $29.01 $29.01 $29.01 $27.57 100
2018-02-28 $29.66 $29.66 $29.66 $29.66 $28.19 25
2018-02-27 $29.66 $29.66 $29.66 $29.66 $28.19 200
2018-02-26 $29.15 $29.15 $29.15 $29.15 $27.71 0
2018-02-23 $29.15 $29.15 $29.15 $29.15 $27.71 2
2018-02-22 $29.15 $29.15 $29.15 $29.15 $27.71 3
2018-02-21 $28.60 $28.60 $28.60 $28.60 $27.18 0
2018-02-20 $28.60 $28.60 $28.60 $28.60 $27.18 0
2018-02-16 $28.60 $28.60 $28.60 $28.60 $27.18 2
2018-02-15 $28.60 $28.60 $28.60 $28.60 $27.18 0
2018-02-14 $28.60 $28.60 $28.60 $28.60 $27.18 1
2018-02-13 $28.60 $28.60 $28.60 $28.60 $27.18 0
2018-02-12 $28.60 $28.60 $28.60 $28.60 $27.18 0
2018-02-09 $28.60 $28.60 $28.60 $28.60 $27.18 1
2018-02-08 $28.60 $28.60 $28.60 $28.60 $27.18 100
2018-02-07 $29.32 $29.46 $29.32 $29.46 $28.00 4,168
2018-02-06 $28.85 $28.85 $28.85 $28.85 $27.42 1,600
2018-02-05 $30.42 $30.42 $30.42 $30.42 $28.91 100
2018-02-02 $30.37 $30.42 $30.37 $30.42 $28.91 684
2018-02-01 $30.45 $30.45 $30.45 $30.45 $28.94 0
2018-01-31 $30.47 $30.47 $30.45 $30.45 $28.94 1,200
2018-01-30 $31.01 $31.01 $31.01 $31.01 $29.47 10
2018-01-29 $30.93 $31.01 $30.93 $31.01 $29.47 404
2018-01-26 $30.99 $30.99 $30.99 $30.99 $29.46 0
2018-01-25 $31.00 $31.01 $30.99 $30.99 $29.46 866
2018-01-24 $31.29 $31.29 $31.29 $31.29 $29.74 0
2018-01-23 $31.28 $31.29 $31.28 $31.29 $29.74 1,784
2018-01-22 $31.09 $31.09 $31.09 $31.09 $29.55 0
2018-01-19 $31.07 $31.09 $31.07 $31.09 $29.55 1,176
2018-01-18 $31.06 $31.06 $30.89 $30.90 $29.37 756
2018-01-17 $31.08 $31.08 $31.08 $31.08 $29.55 75
2018-01-16 $31.19 $31.19 $31.08 $31.08 $29.55 306
2018-01-12 $31.10 $31.10 $31.06 $31.06 $29.52 273
2018-01-11 $30.98 $31.00 $30.98 $31.00 $29.46 220
2018-01-10 $31.00 $31.00 $31.00 $31.00 $29.46 5
2018-01-09 $31.00 $31.00 $31.00 $31.00 $29.46 100
2018-01-08 $30.99 $31.00 $30.99 $31.00 $29.46 277
2018-01-05 $30.82 $30.82 $30.81 $30.81 $29.28 317
2018-01-04 $30.32 $30.32 $30.32 $30.32 $28.82 0
2018-01-03 $30.12 $30.33 $30.12 $30.32 $28.82 873
2018-01-02 $29.88 $29.88 $29.88 $29.88 $28.40 933
2017-12-29 $29.96 $29.96 $29.96 $29.96 $28.48 100
2017-12-28 $29.90 $29.90 $29.86 $29.87 $28.39 622
2017-12-27 $29.91 $29.91 $29.91 $29.91 $28.43 0
2017-12-26 $30.04 $30.04 $29.91 $29.91 $28.43 1,228
2017-12-22 $30.30 $30.30 $30.30 $30.30 $28.41 15
2017-12-21 $30.30 $30.30 $30.30 $30.30 $28.41 100
2017-12-20 $30.20 $30.20 $30.18 $30.18 $28.30 1,200
2017-12-19 $29.65 $29.65 $29.65 $29.65 $27.81 9
2017-12-18 $29.65 $29.65 $29.65 $29.65 $27.81 0
2017-12-15 $29.65 $29.65 $29.65 $29.65 $27.81 0
2017-12-14 $29.65 $29.65 $29.65 $29.65 $27.81 0
2017-12-13 $29.65 $29.65 $29.65 $29.65 $27.81 0
2017-12-12 $29.65 $29.65 $29.65 $29.65 $27.81 0
2017-12-11 $29.65 $29.65 $29.65 $29.65 $27.81 40
2017-12-08 $29.65 $29.65 $29.65 $29.65 $27.81 88
2017-12-07 $29.65 $29.65 $29.65 $29.65 $27.81 3
2017-12-06 $29.65 $29.65 $29.65 $29.65 $27.81 6
2017-12-05 $29.65 $29.65 $29.65 $29.65 $27.81 2
2017-12-04 $29.65 $29.65 $29.65 $29.65 $27.81 0
2017-12-01 $29.65 $29.65 $29.65 $29.65 $27.81 151
2017-11-30 $29.65 $29.65 $29.65 $29.65 $27.81 112
2017-11-29 $29.65 $29.65 $29.65 $29.65 $27.81 28
2017-11-28 $29.65 $29.65 $29.65 $29.65 $27.81 200
2017-11-27 $29.56 $29.56 $29.51 $29.51 $27.67 650
2017-11-24 $29.70 $29.70 $29.70 $29.70 $27.85 200
2017-11-22 $29.63 $29.63 $29.63 $29.63 $27.79 49
2017-11-21 $29.63 $29.63 $29.63 $29.63 $27.79 300
2017-11-20 $29.43 $29.43 $29.40 $29.41 $27.58 500
2017-11-17 $29.35 $29.35 $29.35 $29.35 $27.52 100
2017-11-16 $29.35 $29.35 $29.35 $29.35 $27.52 105
2017-11-15 $28.98 $29.02 $28.98 $29.02 $27.22 664
2017-11-14 $29.61 $29.61 $29.61 $29.61 $27.77 95
2017-11-13 $29.61 $29.61 $29.61 $29.61 $27.77 400
2017-11-10 $29.70 $29.70 $29.70 $29.70 $27.85 400
2017-11-09 $29.88 $29.88 $29.88 $29.88 $28.02 126
2017-11-08 $30.23 $30.24 $30.18 $30.24 $28.36 578
2017-11-07 $30.04 $30.04 $30.04 $30.04 $28.17 525
2017-11-06 $29.76 $29.76 $29.76 $29.76 $27.91 0
2017-11-03 $29.76 $29.76 $29.76 $29.76 $27.91 144
2017-11-02 $29.76 $29.76 $29.76 $29.76 $27.91 200
2017-11-01 $29.78 $29.81 $29.78 $29.79 $27.94 2,420
2017-10-31 $29.56 $29.56 $29.56 $29.56 $27.72 20
2017-10-30 $29.41 $29.42 $29.41 $29.41 $27.58 300
2017-10-27 $29.12 $29.12 $29.12 $29.12 $27.31 0
2017-10-26 $29.12 $29.12 $29.12 $29.12 $27.31 0
2017-10-25 $29.11 $29.12 $29.11 $29.12 $27.31 520
2017-10-24 $29.12 $29.12 $29.12 $29.12 $27.31 0
2017-10-23 $29.12 $29.12 $29.12 $29.12 $27.31 100
2017-10-20 $28.72 $28.72 $28.72 $28.72 $26.93 0
2017-10-19 $28.72 $28.72 $28.72 $28.72 $26.93 100
2017-10-18 $28.92 $28.92 $28.92 $28.92 $27.12 100
2017-10-17 $28.92 $28.92 $28.92 $28.92 $27.12 0
2017-10-16 $28.92 $28.92 $28.92 $28.92 $27.12 400
2017-10-13 $28.35 $28.35 $28.35 $28.35 $26.59 2
2017-10-12 $28.35 $28.35 $28.35 $28.35 $26.59 0
2017-10-11 $28.35 $28.35 $28.35 $28.35 $26.59 0
2017-10-10 $28.35 $28.35 $28.35 $28.35 $26.59 0
2017-10-09 $28.35 $28.35 $28.35 $28.35 $26.59 0
2017-10-06 $28.35 $28.35 $28.35 $28.35 $26.59 1,600
2017-10-05 $28.25 $28.25 $28.25 $28.25 $26.49 352
2017-10-04 $28.16 $28.16 $28.16 $28.16 $26.41 100
2017-10-03 $28.16 $28.16 $28.16 $28.16 $26.41 0
2017-10-02 $28.16 $28.16 $28.16 $28.16 $26.41 34
2017-09-29 $28.16 $28.16 $28.16 $28.16 $26.41 100
2017-09-28 $27.26 $27.26 $27.26 $27.26 $25.57 100
2017-09-27 $27.26 $27.26 $27.26 $27.26 $25.57 100
2017-09-26 $27.85 $27.85 $27.85 $27.85 $26.12 0
2017-09-25 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-22 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-21 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-20 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-19 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-18 $27.85 $27.85 $27.85 $27.85 $25.58 100
2017-09-15 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-14 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-13 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-12 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-11 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-08 $27.85 $27.85 $27.85 $27.85 $25.58 0
2017-09-07 $27.85 $27.85 $27.85 $27.85 $25.58 1
2017-09-06 $27.72 $27.72 $27.72 $27.72 $25.46 0
2017-09-05 $27.72 $27.72 $27.72 $27.72 $25.46 0
2017-09-01 $27.72 $27.72 $27.72 $27.72 $25.46 0
2017-08-31 $27.72 $27.72 $27.72 $27.72 $25.46 400
2017-08-30 $27.24 $27.24 $27.24 $27.24 $25.02 0
2017-08-29 $27.24 $27.24 $27.24 $27.24 $25.02 4
2017-08-28 $27.43 $27.43 $27.43 $27.43 $25.19 0
2017-08-25 $27.43 $27.43 $27.43 $27.43 $25.19 0
2017-08-24 $27.43 $27.43 $27.43 $27.43 $25.19 0
2017-08-23 $27.43 $27.43 $27.43 $27.43 $25.19 0
2017-08-22 $27.43 $27.43 $27.43 $27.43 $25.19 0
2017-08-21 $27.42 $27.43 $27.42 $27.43 $25.19 276
2017-08-18 $27.57 $27.57 $27.41 $27.41 $25.17 200
2017-08-17 $27.98 $27.98 $27.98 $27.98 $25.70 0
2017-08-16 $27.98 $27.98 $27.98 $27.98 $25.70 100
2017-08-15 $27.98 $27.98 $27.98 $27.98 $25.70 100
2017-08-14 $27.65 $27.65 $27.65 $27.65 $25.39 476
2017-08-11 $27.65 $27.65 $27.65 $27.65 $25.39 100
2017-08-10 $27.65 $27.65 $27.65 $27.65 $25.39 300
2017-08-09 $28.22 $28.22 $28.22 $28.22 $25.92 0
2017-08-08 $28.22 $28.22 $28.22 $28.22 $25.92 0
2017-08-07 $28.18 $28.22 $28.18 $28.22 $25.92 1,298
2017-08-04 $28.14 $28.14 $28.14 $28.14 $25.85 0
2017-08-03 $28.14 $28.14 $28.14 $28.14 $25.85 100
2017-08-02 $28.05 $28.05 $28.05 $28.05 $25.76 38
2017-08-01 $28.11 $28.12 $28.05 $28.05 $25.76 700
2017-07-31 $27.87 $27.90 $27.87 $27.90 $25.62 723
2017-07-28 $27.87 $27.87 $27.87 $27.87 $25.59 1
2017-07-27 $27.87 $27.87 $27.87 $27.87 $25.59 3
2017-07-26 $27.87 $27.87 $27.87 $27.87 $25.59 100
2017-07-25 $27.87 $27.87 $27.87 $27.87 $25.59 896
2017-07-24 $27.76 $27.81 $27.76 $27.79 $25.52 4,186
2017-07-21 $27.75 $27.75 $27.75 $27.75 $25.48 0
2017-07-20 $27.75 $27.75 $27.75 $27.75 $25.48 0
2017-07-19 $27.75 $27.75 $27.75 $27.75 $25.48 2
2017-07-18 $27.75 $27.75 $27.75 $27.75 $25.48 1,910
2017-07-17 $27.65 $27.65 $27.65 $27.65 $25.39 0
2017-07-14 $27.65 $27.65 $27.65 $27.65 $25.39 0
2017-07-13 $27.65 $27.65 $27.65 $27.65 $25.39 0
2017-07-12 $27.65 $27.65 $27.65 $27.65 $25.39 0
2017-07-11 $27.65 $27.65 $27.65 $27.65 $25.39 0
2017-07-10 $27.65 $27.65 $27.65 $27.65 $25.39 0
2017-07-07 $27.65 $27.65 $27.65 $27.65 $25.39 0
2017-07-06 $27.65 $27.65 $27.65 $27.65 $25.39 0
2017-07-05 $27.65 $27.65 $27.65 $27.65 $25.39 100
2017-07-03 $27.47 $27.47 $27.47 $27.47 $25.23 3
2017-06-30 $27.47 $27.47 $27.47 $27.47 $25.23 0
2017-06-29 $27.51 $27.51 $27.51 $27.51 $25.27 0
2017-06-28 $27.51 $27.51 $27.51 $27.51 $25.27 0
2017-06-27 $27.51 $27.51 $27.51 $27.51 $25.27 0
2017-06-26 $27.51 $27.51 $27.51 $27.51 $25.27 0
2017-06-23 $27.51 $27.51 $27.51 $27.51 $25.23 1
2017-06-22 $27.51 $27.51 $27.51 $27.51 $25.23 0
2017-06-21 $27.51 $27.51 $27.51 $27.51 $25.23 1,754
2017-06-20 $27.35 $27.35 $27.35 $27.35 $25.08 0
2017-06-19 $27.35 $27.35 $27.35 $27.35 $25.08 0
2017-06-16 $27.35 $27.35 $27.35 $27.35 $25.08 0
2017-06-15 $27.35 $27.35 $27.35 $27.35 $25.08 100
2017-06-14 $27.32 $27.32 $27.32 $27.32 $25.05 0
2017-06-13 $27.32 $27.32 $27.32 $27.32 $25.05 0
2017-06-12 $27.32 $27.32 $27.32 $27.32 $25.05 100
2017-06-09 $27.19 $27.20 $27.19 $27.20 $24.94 599
2017-06-08 $27.41 $27.41 $27.41 $27.41 $25.13 0
2017-06-07 $27.40 $27.41 $27.40 $27.41 $25.13 600
2017-06-06 $27.60 $27.60 $27.60 $27.60 $25.31 0
2017-06-05 $27.32 $27.61 $27.32 $27.60 $25.31 435
2017-06-02 $27.03 $27.03 $27.03 $27.03 $24.78 0
2017-06-01 $27.03 $27.03 $27.03 $27.03 $24.78 0
2017-05-31 $27.03 $27.03 $27.03 $27.03 $24.78 0
2017-05-30 $27.03 $27.03 $27.03 $27.03 $24.78 0
2017-05-26 $27.03 $27.03 $27.03 $27.03 $24.78 700
2017-05-25 $26.86 $26.86 $26.86 $26.86 $24.63 0
2017-05-24 $26.86 $26.86 $26.86 $26.86 $24.63 0
2017-05-23 $26.86 $26.86 $26.86 $26.86 $24.63 18
2017-05-22 $26.86 $26.86 $26.86 $26.86 $24.63 20
2017-05-19 $26.86 $26.86 $26.86 $26.86 $24.63 0
2017-05-18 $26.86 $26.86 $26.86 $26.86 $24.63 33
2017-05-17 $27.05 $27.05 $27.00 $27.00 $24.76 2,400
2017-05-16 $27.20 $27.20 $27.20 $27.20 $24.94 235
2017-05-15 $27.39 $27.39 $27.39 $27.39 $25.11 9
2017-05-12 $27.39 $27.39 $27.39 $27.39 $25.11 35
2017-05-11 $27.39 $27.39 $27.39 $27.39 $25.11 50
2017-05-10 $27.38 $27.39 $27.24 $27.39 $25.11 3,520
2017-05-09 $27.31 $27.31 $27.31 $27.31 $25.04 0
2017-05-08 $27.26 $27.31 $27.26 $27.31 $25.04 1,200
2017-05-05 $26.59 $26.59 $26.59 $26.59 $24.38 0
2017-05-04 $26.59 $26.59 $26.59 $26.59 $24.38 0
2017-05-03 $26.59 $26.59 $26.59 $26.59 $24.38 30
2017-05-02 $26.59 $26.59 $26.59 $26.59 $24.38 0
2017-05-01 $26.59 $26.59 $26.59 $26.59 $24.38 40
2017-04-28 $26.59 $26.59 $26.59 $26.59 $24.38 185
2017-04-27 $26.69 $26.69 $26.69 $26.69 $24.47 1,160
2017-04-26 $26.66 $26.66 $26.66 $26.66 $24.45 200
2017-04-25 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-04-24 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-04-21 $25.83 $25.84 $25.83 $25.84 $23.69 900
2017-04-20 $25.72 $25.78 $25.72 $25.78 $23.64 1,240
2017-04-19 $25.46 $25.46 $25.46 $25.46 $23.35 600
2017-04-18 $25.34 $25.34 $25.34 $25.34 $23.24 117
2017-04-17 $25.34 $25.34 $25.34 $25.34 $23.24 0
2017-04-13 $25.56 $25.56 $25.34 $25.34 $23.24 1,473
2017-04-12 $25.85 $25.85 $25.85 $25.85 $23.70 40
2017-04-11 $25.85 $25.85 $25.85 $25.85 $23.70 100
2017-04-10 $26.65 $26.65 $26.65 $26.65 $24.44 1
2017-04-07 $26.65 $26.65 $26.65 $26.65 $24.44 0
2017-04-06 $26.65 $26.65 $26.65 $26.65 $24.44 3
2017-04-05 $26.65 $26.65 $26.65 $26.65 $24.44 0
2017-04-04 $26.65 $26.65 $26.65 $26.65 $24.44 0
2017-04-03 $26.65 $26.65 $26.65 $26.65 $24.44 1
2017-03-31 $26.65 $26.65 $26.65 $26.65 $24.44 0
2017-03-30 $26.65 $26.65 $26.65 $26.65 $24.44 0
2017-03-29 $26.65 $26.65 $26.65 $26.65 $24.44 0
2017-03-28 $26.65 $26.65 $26.65 $26.65 $24.44 324
2017-03-27 $26.29 $26.29 $26.29 $26.29 $24.11 0
2017-03-24 $26.29 $26.29 $26.29 $26.29 $24.11 0
2017-03-23 $26.29 $26.29 $26.29 $26.29 $24.11 0
2017-03-22 $26.28 $26.30 $26.24 $26.29 $24.11 101,838
2017-03-21 $26.83 $26.83 $26.83 $26.83 $24.60 0
2017-03-20 $26.83 $26.83 $26.83 $26.83 $24.60 0
2017-03-17 $26.83 $26.83 $26.83 $26.83 $24.60 0
2017-03-16 $26.83 $26.83 $26.83 $26.83 $24.60 0
2017-03-15 $26.83 $26.83 $26.83 $26.83 $24.60 52
2017-03-14 $26.83 $26.83 $26.83 $26.83 $24.60 0
2017-03-13 $26.83 $26.83 $26.83 $26.83 $24.60 0
2017-03-10 $26.83 $26.83 $26.83 $26.83 $24.60 0
2017-03-09 $26.83 $26.83 $26.83 $26.83 $24.60 0
2017-03-08 $26.83 $26.83 $26.83 $26.83 $24.60 52
2017-03-07 $26.83 $26.83 $26.83 $26.83 $24.60 25
2017-03-06 $26.83 $26.83 $26.83 $26.83 $24.60 100
2017-03-03 $26.50 $26.50 $26.50 $26.50 $24.30 0
2017-03-02 $26.50 $26.50 $26.50 $26.50 $24.30 0
2017-03-01 $26.50 $26.50 $26.50 $26.50 $24.30 0
2017-02-28 $26.50 $26.50 $26.50 $26.50 $24.30 475
2017-02-27 $26.50 $26.50 $26.50 $26.50 $24.30 100
2017-02-24 $26.97 $26.97 $26.97 $26.97 $24.73 0
2017-02-23 $26.97 $26.97 $26.97 $26.97 $24.73 0
2017-02-22 $26.97 $26.97 $26.97 $26.97 $24.73 0
2017-02-21 $26.97 $26.97 $26.97 $26.97 $24.73 253
2017-02-17 $26.48 $26.59 $26.48 $26.59 $24.38 1,428
2017-02-16 $26.67 $26.67 $26.67 $26.67 $24.45 400
2017-02-15 $26.86 $26.86 $26.85 $26.85 $24.62 300
2017-02-14 $26.69 $26.69 $26.69 $26.69 $24.47 0
2017-02-13 $26.69 $26.69 $26.69 $26.69 $24.47 0
2017-02-10 $26.72 $26.72 $26.69 $26.69 $24.47 935
2017-02-09 $26.44 $26.44 $26.44 $26.44 $24.24 0
2017-02-08 $26.44 $26.44 $26.44 $26.44 $24.24 0
2017-02-07 $26.44 $26.44 $26.44 $26.44 $24.24 0
2017-02-06 $26.44 $26.44 $26.44 $26.44 $24.24 0
2017-02-03 $26.44 $26.44 $26.44 $26.44 $24.24 560
2017-02-02 $25.45 $25.45 $25.45 $25.45 $23.33 0
2017-02-01 $25.45 $25.45 $25.45 $25.45 $23.33 380
2017-01-31 $26.20 $26.20 $26.20 $26.20 $24.02 0
2017-01-30 $26.20 $26.20 $26.20 $26.20 $24.02 0
2017-01-27 $26.20 $26.20 $26.20 $26.20 $24.02 0
2017-01-26 $26.20 $26.20 $26.20 $26.20 $24.02 1
2017-01-25 $26.20 $26.20 $26.20 $26.20 $24.02 0
2017-01-24 $26.20 $26.20 $26.20 $26.20 $24.02 0
2017-01-23 $26.20 $26.20 $26.20 $26.20 $24.02 0
2017-01-20 $26.20 $26.20 $26.20 $26.20 $24.02 0
2017-01-19 $26.36 $26.36 $26.20 $26.20 $24.02 1,323
2017-01-18 $25.97 $25.97 $25.97 $25.97 $23.81 133
2017-01-17 $25.87 $25.87 $25.87 $25.87 $23.72 387
2017-01-13 $26.51 $26.51 $26.51 $26.51 $24.31 0
2017-01-12 $26.51 $26.51 $26.51 $26.51 $24.31 0
2017-01-11 $26.51 $26.51 $26.51 $26.51 $24.31 0
2017-01-10 $26.44 $26.51 $26.44 $26.51 $24.31 400
2017-01-09 $26.79 $26.79 $26.79 $26.79 $24.56 5
2017-01-06 $26.66 $26.66 $26.66 $26.66 $24.45 267
2017-01-05 $26.41 $26.41 $26.41 $26.41 $24.22 0
2017-01-04 $26.41 $26.41 $26.41 $26.41 $24.22 116
2017-01-03 $26.41 $26.41 $26.41 $26.41 $24.22 17
2016-12-30 $26.41 $26.41 $26.41 $26.41 $24.22 0
2016-12-29 $26.41 $26.41 $26.41 $26.41 $24.22 0
2016-12-28 $26.41 $26.41 $26.41 $26.41 $24.22 400
2016-12-27 $26.40 $26.40 $26.40 $26.40 $24.21 0
2016-12-23 $26.40 $26.40 $26.40 $26.40 $24.21 0
2016-12-22 $26.71 $26.71 $26.71 $26.71 $24.21 311
2016-12-21 $26.77 $26.77 $26.77 $26.77 $24.27 299
2016-12-20 $26.92 $26.92 $26.89 $26.89 $24.37 400
2016-12-19 $26.90 $26.90 $26.90 $26.90 $24.38 0
2016-12-16 $26.90 $26.90 $26.90 $26.90 $24.38 0
2016-12-15 $26.90 $26.90 $26.90 $26.90 $24.38 512
2016-12-14 $26.93 $26.93 $26.93 $26.93 $24.41 0
2016-12-13 $26.93 $26.93 $26.93 $26.93 $24.41 0
2016-12-12 $26.93 $26.93 $26.93 $26.93 $24.41 0
2016-12-09 $26.62 $26.93 $26.62 $26.93 $24.41 988
2016-12-08 $26.63 $26.63 $26.63 $26.63 $24.13 245
2016-12-07 $26.25 $26.25 $26.25 $26.25 $23.79 710
2016-12-06 $25.34 $25.34 $25.34 $25.34 $22.97 0
2016-12-05 $25.34 $25.34 $25.34 $25.34 $22.97 0
2016-12-02 $25.34 $25.34 $25.34 $25.34 $22.97 0
2016-12-01 $25.34 $25.34 $25.34 $25.34 $22.97 0
2016-11-30 $25.34 $25.34 $25.34 $25.34 $22.97 0
2016-11-29 $25.34 $25.34 $25.34 $25.34 $22.97 0
2016-11-28 $25.34 $25.34 $25.34 $25.34 $22.97 0
2016-11-25 $25.34 $25.34 $25.34 $25.34 $22.97 0
2016-11-23 $25.34 $25.34 $25.34 $25.34 $22.97 0
2016-11-22 $25.30 $25.34 $25.30 $25.34 $22.97 2,092
2016-11-21 $25.06 $25.06 $25.06 $25.06 $22.72 0
2016-11-18 $25.06 $25.06 $25.06 $25.06 $22.72 227
2016-11-17 $25.29 $25.29 $25.29 $25.29 $22.92 226
2016-11-16 $24.84 $24.84 $24.84 $24.84 $22.52 0
2016-11-15 $24.84 $24.84 $24.84 $24.84 $22.52 0
2016-11-14 $24.84 $24.84 $24.84 $24.84 $22.52 1,096
2016-11-11 $24.88 $24.88 $24.88 $24.88 $22.55 0
2016-11-10 $24.88 $24.88 $24.88 $24.88 $22.55 0
2016-11-09 $24.88 $24.88 $24.88 $24.88 $22.55 0
2016-11-08 $24.88 $24.88 $24.88 $24.88 $22.55 8
2016-11-07 $24.88 $24.88 $24.88 $24.88 $22.55 6
2016-11-04 $24.88 $24.88 $24.88 $24.88 $22.55 0
2016-11-03 $24.88 $24.88 $24.88 $24.88 $22.55 0
2016-11-02 $24.88 $24.88 $24.88 $24.88 $22.55 0
2016-11-01 $24.88 $24.88 $24.88 $24.88 $22.55 0
2016-10-31 $24.88 $24.88 $24.88 $24.88 $22.55 106
2016-10-28 $24.77 $24.77 $24.77 $24.77 $22.45 0
2016-10-27 $24.77 $24.77 $24.77 $24.77 $22.45 0
2016-10-26 $24.77 $24.77 $24.77 $24.77 $22.45 0
2016-10-25 $24.77 $24.77 $24.77 $24.77 $22.45 1,057
2016-10-24 $24.71 $24.71 $24.71 $24.71 $22.40 0
2016-10-21 $24.71 $24.71 $24.71 $24.71 $22.40 163
2016-10-20 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-19 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-18 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-17 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-14 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-13 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-12 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-11 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-10 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-07 $24.41 $24.41 $24.41 $24.41 $22.13 0
2016-10-06 $24.43 $24.43 $24.41 $24.41 $22.13 281
2016-10-05 $24.30 $24.30 $24.30 $24.30 $22.03 0
2016-10-04 $24.30 $24.30 $24.30 $24.30 $22.03 0
2016-10-03 $24.30 $24.30 $24.30 $24.30 $22.03 2
2016-09-30 $24.30 $24.30 $24.30 $24.30 $22.03 0
2016-09-29 $24.30 $24.30 $24.30 $24.30 $22.03 281
2016-09-28 $24.81 $24.81 $24.81 $24.81 $22.49 0
2016-09-27 $24.81 $24.81 $24.81 $24.81 $22.49 0
2016-09-26 $24.81 $24.81 $24.81 $24.81 $22.49 0
2016-09-23 $24.84 $24.84 $24.84 $24.84 $22.49 0
2016-09-22 $24.84 $24.84 $24.84 $24.84 $22.49 590
2016-09-21 $24.00 $24.00 $24.00 $24.00 $21.73 0
2016-09-20 $24.00 $24.00 $24.00 $24.00 $21.73 0
2016-09-19 $24.00 $24.00 $24.00 $24.00 $21.73 0
2016-09-16 $24.00 $24.00 $24.00 $24.00 $21.73 0
2016-09-15 $24.00 $24.00 $24.00 $24.00 $21.73 0
2016-09-14 $24.00 $24.00 $24.00 $24.00 $21.73 0
2016-09-13 $24.00 $24.00 $24.00 $24.00 $21.73 0
2016-09-12 $24.00 $24.00 $24.00 $24.00 $21.73 0
2016-09-09 $24.00 $24.00 $24.00 $24.00 $21.73 242
2016-09-08 $24.55 $24.55 $24.55 $24.55 $22.23 0
2016-09-07 $24.55 $24.55 $24.55 $24.55 $22.23 349
2016-09-06 $23.82 $23.82 $23.82 $23.82 $21.57 0
2016-09-02 $23.82 $23.82 $23.82 $23.82 $21.57 40
2016-09-01 $23.82 $23.82 $23.82 $23.82 $21.57 0
2016-08-31 $23.82 $23.82 $23.82 $23.82 $21.57 0
2016-08-30 $23.82 $23.82 $23.82 $23.82 $21.57 1
2016-08-29 $23.82 $23.82 $23.82 $23.82 $21.57 200
2016-08-26 $23.73 $23.74 $23.73 $23.74 $21.49 200
2016-08-25 $23.75 $23.76 $23.74 $23.74 $21.49 900
2016-08-24 $23.81 $23.82 $23.77 $23.77 $21.52 700
2016-08-23 $23.81 $23.82 $23.77 $23.77 $21.52 600
2016-08-22 $23.72 $23.72 $23.72 $23.72 $21.47 1,000
2016-08-19 $23.64 $23.64 $23.64 $23.64 $21.40 0
2016-08-18 $23.64 $23.64 $23.64 $23.64 $21.40 4
2016-08-17 $23.64 $23.64 $23.64 $23.64 $21.40 0
2016-08-16 $23.61 $23.64 $23.61 $23.64 $21.40 3,500
2016-08-15 $23.84 $23.84 $23.84 $23.84 $21.58 0
2016-08-12 $23.84 $23.84 $23.84 $23.84 $21.58 300
2016-08-11 $24.02 $24.02 $24.02 $24.02 $21.75 4,931
2016-08-10 $23.44 $23.44 $23.44 $23.44 $21.22 0
2016-08-09 $23.44 $23.44 $23.44 $23.44 $21.22 0
2016-08-08 $23.44 $23.44 $23.44 $23.44 $21.22 0
2016-08-05 $23.44 $23.44 $23.44 $23.44 $21.22 0
2016-08-04 $23.44 $23.44 $23.44 $23.44 $21.22 100
2016-08-03 $23.43 $23.43 $23.43 $23.43 $21.21 0
2016-08-02 $23.43 $23.43 $23.43 $23.43 $21.21 0
2016-08-01 $23.43 $23.43 $23.43 $23.43 $21.21 0
2016-07-29 $23.43 $23.43 $23.43 $23.43 $21.21 0
2016-07-28 $23.43 $23.43 $23.43 $23.43 $21.21 225
2016-07-27 $23.44 $23.44 $23.44 $23.44 $21.22 0
2016-07-26 $23.44 $23.44 $23.44 $23.44 $21.22 0
2016-07-25 $23.44 $23.44 $23.44 $23.44 $21.22 0
2016-07-22 $23.44 $23.44 $23.44 $23.44 $21.22 0
2016-07-21 $23.44 $23.44 $23.44 $23.44 $21.22 262
2016-07-20 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-19 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-18 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-15 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-14 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-13 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-12 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-11 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-08 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-07 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-06 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-05 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-07-01 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-06-30 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-06-29 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-06-28 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-06-27 $22.89 $22.89 $22.89 $22.89 $20.72 12
2016-06-24 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-06-23 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-06-22 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-06-21 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-06-20 $22.89 $22.89 $22.89 $22.89 $20.72 0
2016-06-17 $23.07 $23.07 $23.07 $23.07 $20.72 0
2016-06-16 $23.07 $23.07 $23.07 $23.07 $20.72 0
2016-06-15 $23.07 $23.07 $23.07 $23.07 $20.72 440
2016-06-14 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-06-13 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-06-10 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-06-09 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-06-08 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-06-07 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-06-06 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-06-03 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-06-02 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-06-01 $23.94 $23.94 $23.94 $23.94 $21.50 0
2016-05-31 $23.94 $23.94 $23.94 $23.94 $21.50 479
2016-05-27 $23.72 $23.72 $23.71 $23.71 $21.29 7,728
2016-05-26 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-25 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-24 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-23 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-20 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-19 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-18 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-17 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-16 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-13 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-12 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-11 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-10 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-09 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-06 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-05 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-04 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-03 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-05-02 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-29 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-28 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-27 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-26 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-25 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-22 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-21 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-20 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-19 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-18 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-15 $22.47 $22.47 $22.47 $22.47 $20.18 37
2016-04-14 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-13 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-12 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-11 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-08 $22.47 $22.47 $22.47 $22.47 $20.18 0
2016-04-07 $22.46 $22.48 $22.46 $22.47 $20.18 1,480
2016-04-06 $23.56 $23.56 $23.56 $23.56 $21.16 0
2016-04-05 $23.56 $23.56 $23.56 $23.56 $21.16 0
2016-04-04 $23.56 $23.56 $23.56 $23.56 $21.16 0
2016-04-01 $23.56 $23.56 $23.56 $23.56 $21.16 35
2016-03-31 $23.55 $23.56 $23.55 $23.56 $21.16 2,125
2016-03-30 $23.53 $23.53 $23.53 $23.53 $21.13 0
2016-03-29 $23.53 $23.53 $23.53 $23.53 $21.13 0
2016-03-28 $23.53 $23.53 $23.53 $23.53 $21.13 0
2016-03-24 $23.53 $23.53 $23.53 $23.53 $21.13 0
2016-03-23 $23.53 $23.53 $23.53 $23.53 $21.13 0
2016-03-22 $23.53 $23.53 $23.53 $23.53 $21.13 0
2016-03-21 $23.53 $23.53 $23.53 $23.53 $21.13 1,172
2016-03-18 $23.45 $23.45 $23.45 $23.45 $21.06 0
2016-03-17 $23.45 $23.45 $23.45 $23.45 $21.06 0
2016-03-16 $23.45 $23.45 $23.45 $23.45 $21.06 171
2016-03-15 $23.25 $23.25 $23.25 $23.25 $20.88 31
2016-03-14 $23.25 $23.25 $23.25 $23.25 $20.88 22
2016-03-11 $23.25 $23.25 $23.25 $23.25 $20.88 0
2016-03-10 $23.25 $23.25 $23.25 $23.25 $20.88 31
2016-03-09 $23.25 $23.25 $23.25 $23.25 $20.88 172
2016-03-08 $23.24 $23.24 $23.24 $23.24 $20.88 0
2016-03-07 $23.24 $23.24 $23.24 $23.24 $20.88 0
2016-03-04 $23.24 $23.24 $23.24 $23.24 $20.88 0
2016-03-03 $23.24 $23.24 $23.24 $23.24 $20.88 0
2016-03-02 $23.23 $23.24 $23.23 $23.24 $20.88 1,201
2016-03-01 $21.32 $21.32 $21.32 $21.32 $19.15 0
2016-02-29 $21.32 $21.32 $21.32 $21.32 $19.15 28
2016-02-26 $21.32 $21.32 $21.32 $21.32 $19.15 0
2016-02-25 $21.32 $21.32 $21.32 $21.32 $19.15 0
2016-02-24 $21.32 $21.32 $21.32 $21.32 $19.15 0
2016-02-23 $21.32 $21.32 $21.32 $21.32 $19.15 79
2016-02-22 $21.32 $21.32 $21.32 $21.32 $19.15 39
2016-02-19 $21.32 $21.32 $21.32 $21.32 $19.15 0
2016-02-18 $21.32 $21.32 $21.32 $21.32 $19.15 0
2016-02-17 $21.32 $21.32 $21.32 $21.32 $19.15 0
2016-02-16 $21.32 $21.32 $21.32 $21.32 $19.15 40
2016-02-12 $21.13 $21.32 $21.13 $21.32 $19.15 223
2016-02-11 $21.23 $21.30 $21.16 $21.16 $19.00 2,400
2016-02-10 $22.33 $22.33 $22.33 $22.33 $20.06 0
2016-02-09 $22.33 $22.33 $22.33 $22.33 $20.06 300
2016-02-08 $22.59 $22.59 $22.59 $22.59 $20.29 403
2016-02-05 $23.24 $23.24 $23.23 $23.23 $20.86 1,880
2016-02-04 $23.46 $23.46 $23.10 $23.10 $20.75 200,445
2016-02-03 $22.63 $22.63 $22.63 $22.63 $20.32 0
2016-02-02 $22.63 $22.63 $22.63 $22.63 $20.32 0
2016-02-01 $22.63 $22.63 $22.63 $22.63 $20.32 26
2016-01-29 $22.63 $22.63 $22.63 $22.63 $20.32 0
2016-01-28 $22.63 $22.63 $22.63 $22.63 $20.32 0
2016-01-27 $22.63 $22.63 $22.63 $22.63 $20.32 0
2016-01-26 $22.63 $22.63 $22.63 $22.63 $20.32 0
2016-01-25 $22.63 $22.63 $22.63 $22.63 $20.32 36
2016-01-22 $22.63 $22.63 $22.63 $22.63 $20.32 0
2016-01-21 $22.63 $22.63 $22.63 $22.63 $20.32 45
2016-01-20 $22.81 $22.81 $22.63 $22.63 $20.32 330
2016-01-19 $23.80 $23.80 $23.80 $23.80 $21.37 0
2016-01-15 $23.80 $23.80 $23.80 $23.80 $21.37 0
2016-01-14 $23.80 $23.80 $23.80 $23.80 $21.37 5,610
2016-01-13 $23.80 $23.80 $23.80 $23.80 $21.37 0
2016-01-12 $23.80 $23.80 $23.80 $23.80 $21.37 80
2016-01-11 $23.80 $23.80 $23.80 $23.80 $21.37 410
2016-01-08 $24.50 $24.50 $24.50 $24.50 $22.00 0
2016-01-07 $24.41 $24.50 $24.41 $24.50 $22.00 680

WisdomTree Japan Multifactor Fund (JNMF) News Headlines

Recent WisdomTree Japan Multifactor Fund (JNMF) News
Similar Companies to WisdomTree Japan Multifactor Fund (JNMF) 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.