Japan Retail Fd ADR (JNRFY) Exchange: PINK
Data as of May 3, 2024
$11.21 ($-2.65) -19.12%
Japan Retail Fd ADR - Daily Information
Click for more stock information on Japan Retail Fd ADR.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $11.16 |
| Previous Close | $11.21 |
| High | $11.21 |
| Low | $11.16 |
| Adjusted Open | $11.16 |
| Previous Adjusted Close | $11.21 |
| Adjusted High | $11.21 |
| Adjusted Low | $11.16 |
About Japan Retail Fd ADR (JNRFY)
DELISTED - No Description Available
Invest in Japan Retail Fd ADR (JNRFY)
Historical Stock Data for Japan Retail Fd ADR (JNRFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-18 | $11.16 | $11.21 | $11.16 | $11.21 | $11.21 | 443 |
| 2020-03-17 | $14.18 | $14.18 | $13.86 | $13.86 | $13.86 | 455 |
| 2020-03-16 | $13.86 | $13.86 | $13.85 | $13.85 | $13.85 | 2,605 |
| 2020-03-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 5,610 |
| 2020-03-12 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 546 |
| 2020-03-11 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 39 |
| 2020-03-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 18 |
| 2020-03-09 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 222 |
| 2020-03-06 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 586 |
| 2020-03-05 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 513 |
| 2020-03-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 400 |
| 2020-03-03 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 359 |
| 2020-03-02 | $18.79 | $18.79 | $18.43 | $18.43 | $18.43 | 486 |
| 2020-02-28 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 7 |
| 2020-02-27 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
| 2020-02-26 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 91 |
| 2020-02-25 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 3 |
| 2020-02-24 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1,083 |
| 2020-02-21 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 31 |
| 2020-02-20 | $21.11 | $21.11 | $21.10 | $21.10 | $21.10 | 472 |
| 2020-02-19 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 138 |
| 2020-02-18 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 516 |
| 2020-02-14 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 4 |
| 2020-02-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 84 |
| 2020-02-12 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 3 |
| 2020-02-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 24 |
| 2020-02-10 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 53 |
| 2020-02-07 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 100 |
| 2020-02-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2020-02-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 115 |
| 2020-02-04 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 119 |
| 2020-02-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 37 |
| 2020-01-31 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 318 |
| 2020-01-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 787 |
| 2020-01-28 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 99 |
| 2020-01-27 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 40 |
| 2020-01-24 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 51 |
| 2020-01-23 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 436 |
| 2020-01-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 50 |
| 2020-01-21 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 29 |
| 2020-01-17 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 63 |
| 2020-01-16 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 73 |
| 2020-01-15 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 288 |
| 2020-01-14 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 134 |
| 2020-01-13 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 245 |
| 2020-01-10 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 7 |
| 2020-01-09 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 43 |
| 2020-01-08 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 41 |
| 2020-01-07 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 5 |
| 2020-01-06 | $21.52 | $22.13 | $21.52 | $22.13 | $22.13 | 454 |
| 2020-01-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 119 |
| 2020-01-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 43 |
| 2019-12-31 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2019-12-30 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 100 |
| 2019-12-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 39 |
| 2019-12-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 49 |
| 2019-12-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 143 |
| 2019-12-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 8 |
| 2019-12-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 24 |
| 2019-12-19 | $21.02 | $21.14 | $21.02 | $21.14 | $21.14 | 457 |
| 2019-12-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 140 |
| 2019-12-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 183 |
| 2019-12-16 | $21.32 | $21.76 | $21.32 | $21.76 | $21.76 | 520 |
| 2019-12-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2019-12-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 402 |
| 2019-12-11 | $22.03 | $22.30 | $22.03 | $22.30 | $22.30 | 839 |
| 2019-12-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2019-12-09 | $22.79 | $22.79 | $22.50 | $22.50 | $22.50 | 242 |
| 2019-12-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 29 |
| 2019-12-05 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 304 |
| 2019-12-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 279 |
| 2019-12-03 | $22.59 | $22.59 | $22.54 | $22.54 | $22.54 | 432 |
| 2019-12-02 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 116 |
| 2019-11-29 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 50 |
| 2019-11-27 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 131 |
| 2019-11-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2019-11-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 188 |
| 2019-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 80 |
| 2019-11-21 | $23.57 | $23.57 | $23.00 | $23.00 | $23.00 | 493 |
| 2019-11-20 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2019-11-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 10 |
| 2019-11-18 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 116 |
| 2019-11-15 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 6 |
| 2019-11-14 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 71 |
| 2019-11-13 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 225 |
| 2019-11-12 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 2 |
| 2019-11-11 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 478 |
| 2019-11-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 52 |
| 2019-11-07 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 64 |
| 2019-11-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2019-11-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 70 |
| 2019-11-04 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2019-11-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 42 |
| 2019-10-31 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 2 |
| 2019-10-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 65 |
| 2019-10-29 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 180 |
| 2019-10-28 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 286 |
| 2019-10-25 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 601 |
| 2019-10-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1,665 |
| 2019-10-23 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 38 |
| 2019-10-22 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 23 |
| 2019-10-21 | $22.50 | $22.63 | $22.37 | $22.39 | $22.39 | 2,685 |
| 2019-10-18 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 256 |
| 2019-10-17 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 46 |
| 2019-10-16 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 40 |
| 2019-10-15 | $21.95 | $22.09 | $21.95 | $22.02 | $22.02 | 5,003 |
| 2019-10-14 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 12 |
| 2019-10-11 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 50 |
| 2019-10-10 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 40 |
| 2019-10-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 7 |
| 2019-10-08 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 98 |
| 2019-10-07 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 161 |
| 2019-10-04 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 64 |
| 2019-10-03 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 35 |
| 2019-10-02 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 55 |
| 2019-10-01 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 69 |
| 2019-09-30 | $21.26 | $21.63 | $21.26 | $21.63 | $21.63 | 562 |
| 2019-09-27 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 226 |
| 2019-09-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 94 |
| 2019-09-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 32 |
| 2019-09-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 151 |
| 2019-09-23 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 56 |
| 2019-09-20 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 164 |
| 2019-09-19 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 67 |
| 2019-09-18 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 297 |
| 2019-09-17 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 304 |
| 2019-09-16 | $20.15 | $20.15 | $19.86 | $19.86 | $19.86 | 423 |
| 2019-09-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 93 |
| 2019-09-12 | $20.18 | $20.18 | $20.01 | $20.01 | $20.01 | 407 |
| 2019-09-11 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 160 |
| 2019-09-10 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 1 |
| 2019-09-09 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 66 |
| 2019-09-06 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 70 |
| 2019-09-05 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 348 |
| 2019-09-04 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 52 |
| 2019-09-03 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2019-08-30 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 5 |
| 2019-08-29 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 266 |
| 2019-08-28 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 186 |
| 2019-08-27 | $20.11 | $20.11 | $20.03 | $20.03 | $20.03 | 791 |
| 2019-08-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 94 |
| 2019-08-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 2 |
| 2019-08-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 35 |
| 2019-08-21 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 338 |
| 2019-08-20 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 45 |
| 2019-08-19 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 73 |
| 2019-08-16 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 44 |
| 2019-08-15 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 92 |
| 2019-08-14 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 199 |
| 2019-08-13 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 89 |
| 2019-08-12 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 45 |
| 2019-08-09 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 75 |
| 2019-08-08 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2019-08-07 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 47 |
| 2019-08-06 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 224 |
| 2019-08-05 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 204 |
| 2019-08-02 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 292 |
| 2019-08-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 168 |
| 2019-07-31 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 69 |
| 2019-07-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 150 |
| 2019-07-29 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 271 |
| 2019-07-26 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 602 |
| 2019-07-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 82 |
| 2019-07-24 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 370 |
| 2019-07-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 233 |
| 2019-07-22 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 359 |
| 2019-07-19 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 40 |
| 2019-07-18 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 35 |
| 2019-07-17 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 355 |
| 2019-07-16 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 118 |
| 2019-07-15 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 81 |
| 2019-07-12 | $20.44 | $20.44 | $20.08 | $20.22 | $20.22 | 496 |
| 2019-07-11 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 329 |
| 2019-07-10 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 358 |
| 2019-07-09 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 221 |
| 2019-07-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 61 |
| 2019-07-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 163 |
| 2019-07-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2019-07-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 113 |
| 2019-07-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 739 |
| 2019-06-28 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 287 |
| 2019-06-27 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 21 |
| 2019-06-26 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 240 |
| 2019-06-25 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 172 |
| 2019-06-24 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 100 |
| 2019-06-21 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 280 |
| 2019-06-20 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 62 |
| 2019-06-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 222 |
| 2019-06-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 172 |
| 2019-06-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 18 |
| 2019-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 174 |
| 2019-06-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 220 |
| 2019-06-12 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 128 |
| 2019-06-11 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 184 |
| 2019-06-10 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 58 |
| 2019-06-07 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 105 |
| 2019-06-06 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 199 |
| 2019-06-05 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 125 |
| 2019-06-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 128 |
| 2019-06-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 13 |
| 2019-05-31 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 34 |
| 2019-05-30 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 640 |
| 2019-05-29 | $20.40 | $20.40 | $19.88 | $19.88 | $19.88 | 474 |
| 2019-05-28 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 280 |
| 2019-05-24 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 457 |
| 2019-05-23 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 299 |
| 2019-05-22 | $19.49 | $19.54 | $19.49 | $19.54 | $19.54 | 1,192 |
| 2019-05-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 205 |
| 2019-05-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 438 |
| 2019-05-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 55 |
| 2019-05-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 116 |
| 2019-05-15 | $19.44 | $19.76 | $19.44 | $19.76 | $19.76 | 285 |
| 2019-05-14 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 251 |
| 2019-05-13 | $19.09 | $19.09 | $19.08 | $19.08 | $19.08 | 1,115 |
| 2019-05-10 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 326 |
| 2019-05-09 | $18.88 | $18.88 | $18.83 | $18.83 | $18.83 | 638 |
| 2019-05-08 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 320 |
| 2019-05-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 213 |
| 2019-05-06 | $18.59 | $19.31 | $18.59 | $19.31 | $19.31 | 445 |
| 2019-05-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 292 |
| 2019-05-02 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 51 |
| 2019-05-01 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 120 |
| 2019-04-30 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 188 |
| 2019-04-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 442 |
| 2019-04-26 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 295 |
| 2019-04-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 181 |
| 2019-04-24 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 250 |
| 2019-04-23 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 315 |
| 2019-04-22 | $19.74 | $19.74 | $19.27 | $19.27 | $19.27 | 2,026 |
| 2019-04-18 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 190 |
| 2019-04-17 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 272 |
| 2019-04-16 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 206 |
| 2019-04-15 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 191 |
| 2019-04-12 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 200 |
| 2019-04-11 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 294 |
| 2019-04-10 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 62 |
| 2019-04-09 | $19.47 | $19.52 | $19.47 | $19.52 | $19.52 | 594 |
| 2019-04-08 | $19.45 | $19.45 | $19.37 | $19.37 | $19.37 | 345 |
| 2019-04-05 | $19.88 | $19.88 | $19.45 | $19.45 | $19.45 | 281 |
| 2019-04-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 65 |
| 2019-04-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 90 |
| 2019-04-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 57 |
| 2019-04-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 41 |
| 2019-03-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2019-03-28 | $20.96 | $20.96 | $20.75 | $20.75 | $20.75 | 3,479 |
| 2019-03-27 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 79 |
| 2019-03-26 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 131 |
| 2019-03-25 | $20.21 | $20.21 | $19.83 | $19.83 | $19.83 | 509 |
| 2019-03-22 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 47 |
| 2019-03-21 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 200 |
| 2019-03-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2019-03-19 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 231 |
| 2019-03-18 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2019-03-15 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 201 |
| 2019-03-14 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 197 |
| 2019-03-13 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 164 |
| 2019-03-12 | $19.63 | $19.74 | $19.63 | $19.74 | $19.74 | 572 |
| 2019-03-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 87 |
| 2019-03-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 74 |
| 2019-03-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 413 |
| 2019-03-06 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 249 |
| 2019-03-05 | $20.16 | $20.50 | $20.16 | $20.50 | $20.50 | 411 |
| 2019-03-04 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 711 |
| 2019-03-01 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 41 |
| 2019-02-28 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 375 |
| 2019-02-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 145 |
| 2019-02-26 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 163 |
| 2019-02-25 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 65 |
| 2019-02-22 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 44 |
| 2019-02-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 50 |
| 2019-02-20 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 217 |
| 2019-02-19 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 142 |
| 2019-02-15 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 60 |
| 2019-02-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 10 |
| 2019-02-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 56 |
| 2019-02-12 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 237 |
| 2019-02-11 | $20.30 | $20.30 | $19.92 | $19.92 | $19.92 | 546 |
| 2019-02-08 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1,187 |
| 2019-02-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 65 |
| 2019-02-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2019-02-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 133 |
| 2019-02-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 95 |
| 2019-02-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1,067 |
| 2019-01-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 130 |
| 2019-01-30 | $21.06 | $21.26 | $21.06 | $21.26 | $21.26 | 414 |
| 2019-01-29 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 269 |
| 2019-01-28 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1,873 |
| 2019-01-25 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 142 |
| 2019-01-24 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 99 |
| 2019-01-23 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 167 |
| 2019-01-22 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 53 |
| 2019-01-18 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 160 |
| 2019-01-17 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 366 |
| 2019-01-16 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 189 |
| 2019-01-15 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 55 |
| 2019-01-14 | $20.43 | $20.84 | $20.43 | $20.84 | $20.84 | 277 |
| 2019-01-11 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 413 |
| 2019-01-10 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 259 |
| 2019-01-09 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 353 |
| 2019-01-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2019-01-07 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 196 |
| 2019-01-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 524 |
| 2019-01-03 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 163 |
| 2019-01-02 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 282 |
| 2018-12-31 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 22 |
| 2018-12-28 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 34 |
| 2018-12-27 | $19.77 | $19.97 | $19.44 | $19.44 | $19.44 | 574 |
| 2018-12-26 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 222 |
| 2018-12-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2018-12-21 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 44 |
| 2018-12-20 | $19.46 | $20.37 | $19.16 | $20.37 | $20.37 | 1,282 |
| 2018-12-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 196 |
| 2018-12-18 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 278 |
| 2018-12-17 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 400 |
| 2018-12-14 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 151 |
| 2018-12-13 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 95 |
| 2018-12-12 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 310 |
| 2018-12-11 | $19.32 | $19.37 | $19.32 | $19.37 | $19.37 | 551 |
| 2018-12-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 535 |
| 2018-12-07 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 200 |
| 2018-12-06 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 480 |
| 2018-12-04 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 189 |
| 2018-12-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 91 |
| 2018-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 129 |
| 2018-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2018-11-28 | $20.47 | $20.47 | $20.00 | $20.00 | $20.00 | 2,049 |
| 2018-11-27 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 6 |
| 2018-11-26 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 202 |
| 2018-11-23 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 7 |
| 2018-11-21 | $19.50 | $19.79 | $19.50 | $19.62 | $19.62 | 909 |
| 2018-11-20 | $19.45 | $19.80 | $19.45 | $19.80 | $19.80 | 355 |
| 2018-11-19 | $19.52 | $19.88 | $19.52 | $19.88 | $19.88 | 1,838 |
| 2018-11-16 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 26 |
| 2018-11-15 | $19.45 | $19.45 | $18.91 | $18.91 | $18.91 | 374 |
| 2018-11-14 | $19.50 | $19.50 | $19.40 | $19.40 | $19.40 | 330 |
| 2018-11-13 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 823 |
| 2018-11-12 | $18.69 | $19.06 | $18.69 | $19.06 | $19.06 | 689 |
| 2018-11-09 | $18.80 | $18.80 | $18.45 | $18.80 | $18.80 | 596 |
| 2018-11-08 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 747 |
| 2018-11-07 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 172 |
| 2018-11-06 | $18.74 | $19.03 | $18.74 | $19.03 | $19.03 | 1,537 |
| 2018-11-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 218 |
| 2018-11-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 239 |
| 2018-11-01 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 270 |
| 2018-10-31 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 97 |
| 2018-10-30 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 481 |
| 2018-10-29 | $19.13 | $19.13 | $18.53 | $18.83 | $18.83 | 1,384 |
| 2018-10-26 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 94 |
| 2018-10-25 | $18.53 | $18.53 | $18.11 | $18.11 | $18.11 | 1,253 |
| 2018-10-24 | $18.17 | $18.17 | $17.71 | $17.71 | $17.71 | 887 |
| 2018-10-23 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 184 |
| 2018-10-22 | $18.70 | $18.70 | $18.69 | $18.69 | $18.69 | 501 |
| 2018-10-19 | $18.33 | $18.99 | $18.33 | $18.99 | $18.99 | 450 |
| 2018-10-18 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 134 |
| 2018-10-17 | $18.80 | $18.80 | $18.66 | $18.67 | $18.67 | 1,944 |
| 2018-10-16 | $18.37 | $18.38 | $18.37 | $18.38 | $18.38 | 425 |
| 2018-10-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 341 |
| 2018-10-12 | $18.55 | $18.59 | $18.38 | $18.59 | $18.59 | 1,211 |
| 2018-10-11 | $18.54 | $18.54 | $17.55 | $17.59 | $17.59 | 1,332 |
| 2018-10-10 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 124 |
| 2018-10-09 | $18.17 | $18.62 | $18.11 | $18.62 | $18.62 | 1,235 |
| 2018-10-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 430 |
| 2018-10-05 | $17.50 | $18.06 | $17.45 | $18.06 | $18.06 | 1,081 |
| 2018-10-04 | $18.34 | $18.34 | $17.52 | $17.52 | $17.52 | 2,370 |
| 2018-10-03 | $18.54 | $18.54 | $17.89 | $17.89 | $17.89 | 476 |
| 2018-10-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 509 |
| 2018-10-01 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 224 |
| 2018-09-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 147 |
| 2018-09-27 | $18.77 | $18.82 | $18.46 | $18.46 | $18.46 | 816 |
| 2018-09-26 | $17.90 | $18.71 | $17.90 | $18.04 | $18.04 | 796 |
| 2018-09-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 107 |
| 2018-09-24 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 562 |
| 2018-09-21 | $18.43 | $18.43 | $18.28 | $18.28 | $18.28 | 1,151 |
| 2018-09-20 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 1,498 |
| 2018-09-19 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 39 |
| 2018-09-18 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 147 |
| 2018-09-17 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 200 |
| 2018-09-14 | $18.47 | $18.84 | $18.47 | $18.84 | $18.84 | 400 |
| 2018-09-13 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 390 |
| 2018-09-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 104 |
| 2018-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 751 |
| 2018-09-10 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 300 |
| 2018-09-07 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 86 |
| 2018-09-06 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 587 |
| 2018-09-05 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 400 |
| 2018-09-04 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 27 |
| 2018-08-31 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 23 |
| 2018-08-30 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 96 |
| 2018-08-29 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-08-28 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 1,000 |
| 2018-08-27 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 498 |
| 2018-08-24 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 840 |
| 2018-08-23 | $18.60 | $18.78 | $18.41 | $18.78 | $18.78 | 1,052 |
| 2018-08-22 | $18.61 | $18.81 | $18.61 | $18.81 | $18.81 | 915 |
| 2018-08-21 | $18.47 | $19.01 | $18.47 | $19.01 | $19.01 | 396 |
| 2018-08-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 227 |
| 2018-08-17 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2018-08-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 100 |
| 2018-08-15 | $18.71 | $18.81 | $18.49 | $18.81 | $18.81 | 2,397 |
| 2018-08-14 | $18.39 | $18.54 | $18.39 | $18.54 | $18.54 | 742 |
| 2018-08-13 | $18.43 | $18.43 | $18.16 | $18.16 | $18.16 | 652 |
| 2018-08-10 | $18.40 | $18.40 | $18.35 | $18.35 | $18.35 | 605 |
| 2018-08-09 | $18.57 | $18.57 | $18.32 | $18.32 | $18.32 | 570 |
| 2018-08-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 225 |
| 2018-08-07 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 231 |
| 2018-08-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 39 |
| 2018-08-03 | $18.26 | $18.64 | $18.26 | $18.64 | $18.64 | 669 |
| 2018-08-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 242 |
| 2018-08-01 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 59 |
| 2018-07-31 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 200 |
| 2018-07-30 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 72 |
| 2018-07-27 | $18.38 | $18.71 | $18.38 | $18.71 | $18.71 | 853 |
| 2018-07-26 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 119 |
| 2018-07-25 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 300 |
| 2018-07-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 618 |
| 2018-07-23 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 157 |
| 2018-07-20 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2018-07-19 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 200 |
| 2018-07-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 191 |
| 2018-07-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 29 |
| 2018-07-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 458 |
| 2018-07-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2018-07-12 | $18.26 | $18.26 | $17.70 | $17.70 | $17.70 | 4,596 |
| 2018-07-11 | $18.04 | $18.04 | $17.74 | $17.74 | $17.74 | 735 |
| 2018-07-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 133 |
| 2018-07-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2018-07-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 664 |
| 2018-07-05 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 239 |
| 2018-07-03 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 42 |
| 2018-07-02 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 400 |
| 2018-06-29 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 425 |
| 2018-06-28 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 300 |
| 2018-06-27 | $18.70 | $18.70 | $17.98 | $18.46 | $18.46 | 1,512 |
| 2018-06-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 23 |
| 2018-06-25 | $18.16 | $18.16 | $18.15 | $18.15 | $18.15 | 657 |
| 2018-06-22 | $18.53 | $18.53 | $18.20 | $18.20 | $18.20 | 406 |
| 2018-06-21 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 411 |
| 2018-06-20 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 400 |
| 2018-06-19 | $18.46 | $18.46 | $17.84 | $17.84 | $17.84 | 418 |
| 2018-06-18 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 333 |
| 2018-06-15 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 121 |
| 2018-06-14 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 100 |
| 2018-06-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 115 |
| 2018-06-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 323 |
| 2018-06-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 48 |
| 2018-06-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 33 |
| 2018-06-07 | $18.63 | $18.63 | $18.25 | $18.25 | $18.25 | 785 |
| 2018-06-06 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 32 |
| 2018-06-05 | $18.54 | $18.54 | $17.97 | $18.28 | $18.28 | 1,030 |
| 2018-06-04 | $18.01 | $18.46 | $18.01 | $18.46 | $18.46 | 497 |
| 2018-06-01 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 339 |
| 2018-05-31 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 375 |
| 2018-05-30 | $18.38 | $18.51 | $18.38 | $18.51 | $18.51 | 518 |
| 2018-05-29 | $17.59 | $18.03 | $17.59 | $18.03 | $18.03 | 2,792 |
| 2018-05-25 | $18.24 | $18.29 | $18.04 | $18.29 | $18.29 | 385 |
| 2018-05-24 | $18.04 | $18.33 | $18.04 | $18.33 | $18.33 | 723 |
| 2018-05-23 | $18.27 | $18.52 | $18.27 | $18.52 | $18.52 | 832 |
| 2018-05-22 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 211 |
| 2018-05-21 | $18.07 | $18.47 | $18.07 | $18.47 | $18.47 | 601 |
| 2018-05-18 | $18.52 | $18.52 | $18.00 | $18.00 | $18.00 | 413 |
| 2018-05-17 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 184 |
| 2018-05-16 | $18.37 | $18.42 | $18.37 | $18.42 | $18.42 | 371 |
| 2018-05-15 | $18.42 | $18.58 | $18.42 | $18.58 | $18.58 | 343 |
| 2018-05-14 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 282 |
| 2018-05-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 114 |
| 2018-05-10 | $18.61 | $19.14 | $18.61 | $19.14 | $19.14 | 238 |
| 2018-05-09 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 318 |
| 2018-05-08 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 206 |
| 2018-05-07 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 227 |
| 2018-05-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 228 |
| 2018-05-03 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 576 |
| 2018-05-02 | $18.77 | $19.11 | $18.77 | $19.11 | $19.11 | 2,984 |
| 2018-05-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 728 |
| 2018-04-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 251 |
| 2018-04-27 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 68 |
| 2018-04-26 | $18.56 | $18.68 | $18.56 | $18.57 | $18.57 | 643 |
| 2018-04-25 | $18.97 | $19.16 | $18.82 | $19.16 | $19.16 | 1,646 |
| 2018-04-24 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 156 |
| 2018-04-23 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 153 |
| 2018-04-20 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 3 |
| 2018-04-19 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 4 |
| 2018-04-18 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 400 |
| 2018-04-17 | $19.72 | $19.84 | $19.72 | $19.84 | $19.84 | 628 |
| 2018-04-16 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 244 |
| 2018-04-13 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 427 |
| 2018-04-12 | $19.61 | $20.07 | $19.61 | $20.07 | $20.07 | 1,417 |
| 2018-04-11 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 391 |
| 2018-04-10 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 399 |
| 2018-04-09 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 886 |
| 2018-04-06 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 1,401 |
| 2018-04-05 | $19.68 | $20.05 | $19.31 | $20.05 | $20.05 | 2,740 |
| 2018-04-04 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 185 |
| 2018-04-03 | $19.97 | $20.02 | $19.27 | $20.02 | $20.02 | 4,713 |
| 2018-04-02 | $19.73 | $19.73 | $19.55 | $19.55 | $19.55 | 2,353 |
| 2018-03-29 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 339 |
| 2018-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 226 |
| 2018-03-27 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 210 |
| 2018-03-26 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 561 |
| 2018-03-23 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 22 |
| 2018-03-22 | $19.62 | $19.62 | $19.17 | $19.17 | $19.17 | 460 |
| 2018-03-21 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 34 |
| 2018-03-20 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 300 |
| 2018-03-19 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 427 |
| 2018-03-16 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 35 |
| 2018-03-15 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 200 |
| 2018-03-14 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 44 |
| 2018-03-13 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 100 |
| 2018-03-12 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 185 |
| 2018-03-09 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 29 |
| 2018-03-08 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 24 |
| 2018-03-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 137 |
| 2018-03-06 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 100 |
| 2018-03-05 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2018-03-02 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 596 |
| 2018-03-01 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 154 |
| 2018-02-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 160 |
| 2018-02-27 | $19.65 | $19.65 | $19.60 | $19.65 | $19.65 | 1,451 |
| 2018-02-26 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 549 |
| 2018-02-23 | $20.01 | $20.21 | $20.01 | $20.21 | $20.21 | 237 |
| 2018-02-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 350 |
| 2018-02-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 400 |
| 2018-02-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 22 |
| 2018-02-16 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 120 |
| 2018-02-15 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 94 |
| 2018-02-14 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 300 |
| 2018-02-13 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 200 |
| 2018-02-12 | $19.49 | $19.49 | $19.19 | $19.19 | $19.19 | 702 |
| 2018-02-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2018-02-08 | $19.17 | $19.17 | $18.60 | $19.15 | $19.15 | 3,370 |
| 2018-02-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 1,294 |
| 2018-02-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 294 |
| 2018-02-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 990 |
| 2018-02-02 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 10 |
| 2018-02-01 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 25 |
| 2018-01-31 | $19.72 | $20.19 | $19.72 | $20.19 | $20.19 | 2,727 |
| 2018-01-30 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 41 |
| 2018-01-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2018-01-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 47 |
| 2018-01-25 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 207 |
| 2018-01-24 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 95 |
| 2018-01-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 29 |
| 2018-01-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 171 |
| 2018-01-19 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 41 |
| 2018-01-18 | $18.97 | $19.05 | $18.97 | $18.97 | $18.97 | 1,083 |
| 2018-01-17 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 75 |
| 2018-01-16 | $19.30 | $19.30 | $19.01 | $19.01 | $19.01 | 263 |
| 2018-01-12 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 125 |
| 2018-01-11 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 750 |
| 2018-01-10 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 27 |
| 2018-01-09 | $18.45 | $18.67 | $18.45 | $18.67 | $18.67 | 425 |
| 2018-01-08 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 119 |
| 2018-01-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 160 |
| 2018-01-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 496 |
| 2018-01-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 80 |
| 2018-01-02 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 43 |
| 2017-12-29 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 198 |
| 2017-12-28 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 255 |
| 2017-12-27 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 62 |
| 2017-12-26 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 24 |
| 2017-12-22 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 68 |
| 2017-12-21 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 109 |
| 2017-12-20 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 87 |
| 2017-12-19 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 82 |
| 2017-12-18 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 175 |
| 2017-12-15 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 292 |
| 2017-12-14 | $18.59 | $18.59 | $18.23 | $18.23 | $18.23 | 666 |
| 2017-12-13 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 5 |
| 2017-12-12 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 50 |
| 2017-12-11 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 247 |
| 2017-12-08 | $17.91 | $17.91 | $17.68 | $17.68 | $17.68 | 289 |
| 2017-12-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 52 |
| 2017-12-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 63 |
| 2017-12-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 344 |
| 2017-12-04 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 24 |
| 2017-12-01 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 311 |
| 2017-11-30 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 68 |
| 2017-11-28 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2017-11-27 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 32 |
| 2017-11-24 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 167 |
| 2017-11-22 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2017-11-21 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 52 |
| 2017-11-20 | $17.82 | $17.82 | $17.63 | $17.63 | $17.63 | 538 |
| 2017-11-17 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 440 |
| 2017-11-15 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2017-11-14 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 60 |
| 2017-11-13 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 111 |
| 2017-11-10 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2017-11-09 | $17.72 | $17.76 | $17.72 | $17.76 | $17.76 | 300 |
| 2017-11-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 33 |
| 2017-11-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 225 |
| 2017-11-06 | $18.06 | $18.10 | $18.06 | $18.10 | $18.10 | 660 |
| 2017-11-03 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 199 |
| 2017-11-02 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2017-11-01 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1 |
| 2017-10-31 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1 |
| 2017-10-30 | $18.02 | $18.02 | $17.63 | $18.02 | $18.02 | 1,238 |
| 2017-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 57 |
| 2017-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 932 |
| 2017-10-25 | $17.86 | $18.10 | $17.68 | $18.10 | $18.10 | 1,123 |
| 2017-10-24 | $18.10 | $18.10 | $17.84 | $17.84 | $17.84 | 1,720 |
| 2017-10-23 | $18.05 | $18.05 | $17.78 | $17.78 | $17.78 | 1,748 |
| 2017-10-20 | $18.06 | $18.31 | $18.06 | $18.31 | $18.31 | 960 |
| 2017-10-19 | $18.00 | $18.45 | $18.00 | $18.45 | $18.45 | 959 |
| 2017-10-18 | $17.99 | $18.47 | $17.99 | $18.47 | $18.47 | 499 |
| 2017-10-17 | $18.23 | $18.65 | $18.23 | $18.65 | $18.65 | 261 |
| 2017-10-16 | $18.18 | $18.85 | $18.18 | $18.85 | $18.85 | 5,437 |
| 2017-10-13 | $17.92 | $18.15 | $17.92 | $18.04 | $18.04 | 925 |
| 2017-10-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 114 |
| 2017-10-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2017-10-10 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 697 |
| 2017-10-09 | $18.34 | $18.34 | $17.85 | $17.85 | $17.85 | 1,165 |
| 2017-10-06 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 195 |
| 2017-10-05 | $17.89 | $18.38 | $17.89 | $18.38 | $18.38 | 902 |
| 2017-10-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 186 |
| 2017-10-03 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 69 |
| 2017-10-02 | $18.15 | $18.39 | $17.91 | $18.39 | $18.39 | 2,440 |
| 2017-09-29 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 148 |
| 2017-09-28 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 204 |
| 2017-09-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 149 |
| 2017-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 30 |
| 2017-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 120 |
| 2017-09-22 | $18.11 | $18.17 | $18.11 | $18.17 | $18.17 | 300 |
| 2017-09-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 54 |
| 2017-09-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 477 |
| 2017-09-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-09-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 500 |
| 2017-09-15 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 528 |
| 2017-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 656 |
| 2017-09-13 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 339 |
| 2017-09-12 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 149 |
| 2017-09-11 | $19.01 | $19.01 | $18.41 | $18.41 | $18.41 | 1,269 |
| 2017-09-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 273 |
| 2017-09-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 302 |
| 2017-09-06 | $18.45 | $18.45 | $18.44 | $18.44 | $18.44 | 438 |
| 2017-09-05 | $18.18 | $18.18 | $17.91 | $17.91 | $17.91 | 1,767 |
| 2017-09-01 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 110 |
| 2017-08-31 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2017-08-30 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 442 |
| 2017-08-28 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 278 |
| 2017-08-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 39 |
| 2017-08-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 23 |
| 2017-08-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 15 |
| 2017-08-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2017-08-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-08-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 45 |
| 2017-08-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 81 |
| 2017-08-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 4,220 |
| 2017-08-15 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 51 |
| 2017-08-14 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2017-08-11 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2017-08-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 61 |
| 2017-08-09 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2017-08-08 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 161 |
| 2017-08-07 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 153 |
| 2017-08-04 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 137 |
| 2017-08-03 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 158 |
| 2017-08-02 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 5 |
| 2017-08-01 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 50 |
| 2017-07-31 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2017-07-28 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2017-07-27 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 46 |
| 2017-07-26 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2017-07-25 | $19.15 | $19.17 | $19.15 | $19.17 | $19.17 | 529 |
| 2017-07-24 | $19.09 | $19.11 | $18.63 | $18.63 | $18.63 | 664 |
| 2017-07-21 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 117 |
| 2017-07-20 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 52 |
| 2017-07-19 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 62 |
| 2017-07-18 | $18.73 | $18.78 | $18.73 | $18.78 | $18.78 | 1,116 |
| 2017-07-17 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 63 |
| 2017-07-14 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 3 |
| 2017-07-13 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2017-07-12 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 1 |
| 2017-07-11 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 41 |
| 2017-07-10 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 371 |
| 2017-07-07 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2017-07-06 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 337 |
| 2017-07-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 45 |
| 2017-07-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-06-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-06-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 37 |
| 2017-06-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-06-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 70 |
| 2017-06-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 50 |
| 2017-06-23 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-06-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-06-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 86 |
| 2017-06-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 193 |
| 2017-06-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-06-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-06-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-06-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2017-06-13 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 7 |
| 2017-06-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 43 |
| 2017-06-09 | $19.22 | $19.22 | $19.20 | $19.20 | $19.20 | 266 |
| 2017-06-08 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2017-06-07 | $20.34 | $20.34 | $20.23 | $20.23 | $20.23 | 844 |
| 2017-06-06 | $20.11 | $20.19 | $20.11 | $20.19 | $20.19 | 406 |
| 2017-06-05 | $19.41 | $19.89 | $19.41 | $19.89 | $19.89 | 331 |
| 2017-06-02 | $19.77 | $19.77 | $19.61 | $19.61 | $19.61 | 498 |
| 2017-06-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2017-05-31 | $19.27 | $19.60 | $19.27 | $19.60 | $19.60 | 2,167 |
| 2017-05-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2017-05-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2017-05-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 37 |
| 2017-05-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 399 |
| 2017-05-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 81 |
| 2017-05-22 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 156 |
| 2017-05-19 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2017-05-18 | $19.61 | $19.61 | $19.12 | $19.12 | $19.12 | 608 |
| 2017-05-17 | $19.02 | $19.35 | $19.02 | $19.35 | $19.35 | 290 |
| 2017-05-16 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 947 |
| 2017-05-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 3 |
| 2017-05-12 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2017-05-11 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2017-05-10 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2017-05-09 | $19.41 | $19.81 | $19.41 | $19.81 | $19.81 | 316 |
| 2017-05-08 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 26 |
| 2017-05-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 28 |
| 2017-05-04 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 70 |
| 2017-05-03 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 79 |
| 2017-05-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 280 |
| 2017-05-01 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2017-04-28 | $19.78 | $19.78 | $19.66 | $19.66 | $19.66 | 499 |
| 2017-04-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 104 |
| 2017-04-26 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 14 |
| 2017-04-25 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2017-04-24 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2017-04-21 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 27 |
| 2017-04-20 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 73 |
| 2017-04-19 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 48 |
| 2017-04-18 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 20 |
| 2017-04-17 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 82 |
| 2017-04-13 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 76 |
| 2017-04-12 | $20.26 | $20.28 | $20.26 | $20.28 | $20.28 | 204 |
| 2017-04-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2017-04-10 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 31 |
| 2017-04-07 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 200 |
| 2017-04-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 55 |
| 2017-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 57 |
| 2017-04-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 18 |
| 2017-04-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2017-03-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 101 |
| 2017-03-30 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2017-03-29 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 46 |
| 2017-03-28 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2017-03-27 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 120 |
| 2017-03-24 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2017-03-23 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 94 |
| 2017-03-22 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2017-03-21 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2017-03-20 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2017-03-17 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2017-03-16 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 44 |
| 2017-03-15 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 3 |
| 2017-03-14 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 124 |
| 2017-03-13 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2017-03-10 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 199 |
| 2017-03-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2017-03-08 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 26 |
| 2017-03-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2017-03-06 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 48 |
| 2017-03-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2017-03-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 116 |
| 2017-03-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2017-02-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 182 |
| 2017-02-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2017-02-24 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2017-02-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 144 |
| 2017-02-22 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 102 |
| 2017-02-21 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 0 |
| 2017-02-17 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 0 |
| 2017-02-16 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 41 |
| 2017-02-15 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 87 |
| 2017-02-14 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 0 |
| 2017-02-13 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 0 |
| 2017-02-10 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 0 |
| 2017-02-09 | $21.18 | $21.18 | $21.18 | $21.18 | $20.79 | 158 |
| 2017-02-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.16 | 137 |
| 2017-02-07 | $21.05 | $21.05 | $21.05 | $21.05 | $20.67 | 0 |
| 2017-02-06 | $21.05 | $21.05 | $21.05 | $21.05 | $20.67 | 131 |
| 2017-02-03 | $21.55 | $21.55 | $21.55 | $21.55 | $21.16 | 0 |
| 2017-02-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.16 | 89 |
| 2017-02-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.16 | 65 |
| 2017-01-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.16 | 105 |
| 2017-01-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.27 | 78 |
| 2017-01-27 | $21.38 | $21.66 | $21.38 | $21.66 | $21.27 | 483 |
| 2017-01-26 | $21.04 | $21.04 | $21.04 | $21.04 | $20.66 | 19 |
| 2017-01-25 | $21.04 | $21.04 | $21.04 | $21.04 | $20.66 | 200 |
| 2017-01-24 | $20.96 | $20.96 | $20.96 | $20.96 | $20.57 | 1 |
| 2017-01-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.57 | 27 |
| 2017-01-20 | $20.96 | $20.96 | $20.96 | $20.96 | $20.57 | 256 |
| 2017-01-19 | $21.37 | $21.37 | $21.37 | $21.37 | $20.98 | 83 |
| 2017-01-18 | $21.37 | $21.37 | $21.37 | $21.37 | $20.98 | 203 |
| 2017-01-17 | $21.05 | $21.05 | $21.05 | $21.05 | $20.67 | 92 |
| 2017-01-13 | $21.05 | $21.05 | $21.05 | $21.05 | $20.67 | 0 |
| 2017-01-12 | $21.05 | $21.05 | $21.05 | $21.05 | $20.67 | 1 |
| 2017-01-11 | $21.05 | $21.05 | $21.05 | $21.05 | $20.67 | 465 |
| 2017-01-10 | $21.27 | $21.27 | $20.54 | $20.54 | $20.17 | 606 |
| 2017-01-09 | $20.98 | $20.98 | $20.61 | $20.61 | $20.23 | 303 |
| 2017-01-06 | $20.51 | $20.51 | $20.51 | $20.51 | $20.14 | 550 |
| 2017-01-05 | $20.41 | $20.41 | $20.41 | $20.41 | $20.04 | 322 |
| 2017-01-04 | $20.35 | $20.35 | $20.35 | $20.35 | $19.98 | 107 |
| 2017-01-03 | $20.35 | $20.35 | $20.35 | $20.35 | $19.98 | 226 |
| 2016-12-30 | $20.20 | $20.20 | $20.15 | $20.15 | $19.78 | 402 |
| 2016-12-29 | $20.36 | $20.36 | $20.36 | $20.36 | $19.99 | 103 |
| 2016-12-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.44 | 0 |
| 2016-12-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.44 | 38 |
| 2016-12-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.44 | 0 |
| 2016-12-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.44 | 7 |
| 2016-12-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.44 | 59 |
| 2016-12-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.44 | 1,200 |
| 2016-12-19 | $19.48 | $19.48 | $19.48 | $19.48 | $19.13 | 81 |
| 2016-12-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.13 | 68 |
| 2016-12-15 | $19.48 | $19.48 | $19.48 | $19.48 | $19.13 | 40 |
| 2016-12-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.13 | 55 |
| 2016-12-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.13 | 128 |
| 2016-12-12 | $19.68 | $19.68 | $19.68 | $19.68 | $19.32 | 645 |
| 2016-12-09 | $20.88 | $20.88 | $20.88 | $20.88 | $20.50 | 77 |
| 2016-12-08 | $20.88 | $20.88 | $20.88 | $20.88 | $20.50 | 719 |
| 2016-12-07 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 8 |
| 2016-12-06 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 0 |
| 2016-12-05 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 78 |
| 2016-12-02 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 290 |
| 2016-12-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 75 |
| 2016-11-30 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 0 |
| 2016-11-29 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 200 |
| 2016-11-28 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 0 |
| 2016-11-25 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 33 |
| 2016-11-23 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 0 |
| 2016-11-22 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 0 |
| 2016-11-21 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 1 |
| 2016-11-18 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 21 |
| 2016-11-17 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 0 |
| 2016-11-16 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 1 |
| 2016-11-15 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 0 |
| 2016-11-14 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 33 |
| 2016-11-11 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 0 |
| 2016-11-10 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 0 |
| 2016-11-09 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 35 |
| 2016-11-08 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 0 |
| 2016-11-07 | $22.08 | $22.08 | $22.08 | $22.08 | $21.68 | 133 |
| 2016-11-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.44 | 145 |
| 2016-11-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.38 | 13 |
| 2016-11-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.38 | 37 |
| 2016-11-01 | $21.78 | $21.78 | $21.78 | $21.78 | $21.38 | 271 |
| 2016-10-31 | $23.02 | $23.10 | $22.95 | $23.10 | $22.68 | 703 |
| 2016-10-28 | $22.37 | $22.37 | $22.37 | $22.37 | $21.96 | 128 |
| 2016-10-27 | $22.37 | $22.37 | $22.37 | $22.37 | $21.96 | 127 |
| 2016-10-26 | $22.67 | $22.67 | $22.67 | $22.67 | $22.26 | 0 |
| 2016-10-25 | $22.67 | $22.67 | $22.67 | $22.67 | $22.26 | 360 |
| 2016-10-24 | $22.35 | $22.35 | $22.35 | $22.35 | $21.94 | 0 |
| 2016-10-21 | $22.35 | $22.35 | $22.35 | $22.35 | $21.94 | 58 |
| 2016-10-20 | $22.35 | $22.35 | $22.35 | $22.35 | $21.94 | 2 |
| 2016-10-19 | $22.27 | $22.37 | $22.27 | $22.35 | $21.94 | 1,222 |
| 2016-10-18 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 0 |
| 2016-10-17 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 31 |
| 2016-10-14 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 4 |
| 2016-10-13 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 7 |
| 2016-10-12 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 0 |
| 2016-10-11 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 58 |
| 2016-10-10 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 0 |
| 2016-10-07 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 69 |
| 2016-10-06 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 23 |
| 2016-10-05 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 17 |
| 2016-10-04 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 21 |
| 2016-10-03 | $25.15 | $25.15 | $25.15 | $25.15 | $24.69 | 0 |
| 2016-09-30 | $24.46 | $25.15 | $24.46 | $25.15 | $24.69 | 693 |
| 2016-09-29 | $24.49 | $24.49 | $24.49 | $24.49 | $24.04 | 0 |
| 2016-09-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.04 | 700 |
| 2016-09-27 | $23.99 | $23.99 | $23.89 | $23.89 | $23.46 | 604 |
| 2016-09-26 | $24.02 | $24.02 | $24.02 | $24.02 | $23.58 | 0 |
| 2016-09-23 | $24.02 | $24.02 | $24.02 | $24.02 | $23.58 | 0 |
| 2016-09-22 | $24.02 | $24.02 | $24.02 | $24.02 | $23.58 | 2,174 |
| 2016-09-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.02 | 130 |
| 2016-09-20 | $23.51 | $23.51 | $23.51 | $23.51 | $23.08 | 23 |
| 2016-09-19 | $23.51 | $23.51 | $23.51 | $23.51 | $23.08 | 6 |
| 2016-09-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.08 | 30 |
| 2016-09-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.08 | 0 |
| 2016-09-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.08 | 148 |
| 2016-09-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.32 | 609 |
| 2016-09-12 | $22.78 | $22.78 | $22.78 | $22.78 | $22.37 | 29 |
| 2016-09-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.37 | 84 |
| 2016-09-08 | $22.78 | $22.78 | $22.78 | $22.78 | $22.37 | 0 |
| 2016-09-07 | $22.78 | $22.78 | $22.78 | $22.78 | $22.37 | 135 |
| 2016-09-06 | $22.78 | $22.78 | $22.78 | $22.78 | $22.37 | 28 |
| 2016-09-02 | $22.78 | $22.78 | $22.78 | $22.78 | $22.37 | 101 |
| 2016-09-01 | $23.76 | $23.76 | $23.76 | $23.76 | $23.33 | 0 |
| 2016-08-31 | $23.76 | $23.76 | $23.76 | $23.76 | $23.33 | 516 |
| 2016-08-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.33 | 125 |
| 2016-08-29 | $23.12 | $23.76 | $23.12 | $23.76 | $23.33 | 2,205 |
| 2016-08-26 | $24.15 | $24.15 | $24.08 | $24.08 | $23.64 | 1,108 |
| 2016-08-25 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 0 |
| 2016-08-24 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 0 |
| 2016-08-23 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 42 |
| 2016-08-22 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 0 |
| 2016-08-19 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 60 |
| 2016-08-18 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 0 |
| 2016-08-17 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 0 |
| 2016-08-16 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 14 |
| 2016-08-15 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 23 |
| 2016-08-12 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 0 |
| 2016-08-11 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 0 |
| 2016-08-10 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 74 |
| 2016-08-09 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 43 |
| 2016-08-08 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 770 |
| 2016-08-05 | $24.32 | $24.32 | $24.32 | $24.32 | $23.50 | 770 |
| 2016-08-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 0 |
| 2016-08-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 0 |
| 2016-08-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 28 |
| 2016-08-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 9 |
| 2016-07-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 50 |
| 2016-07-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 0 |
| 2016-07-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 33 |
| 2016-07-26 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 0 |
| 2016-07-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 37 |
| 2016-07-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 1 |
| 2016-07-21 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 0 |
| 2016-07-20 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 135 |
| 2016-07-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 87 |
| 2016-07-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 48 |
| 2016-07-15 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 0 |
| 2016-07-14 | $25.05 | $25.05 | $25.05 | $25.05 | $24.21 | 169 |
| 2016-07-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.45 | 156 |
| 2016-07-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.61 | 123 |
| 2016-07-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.61 | 93 |
| 2016-07-08 | $26.50 | $26.50 | $26.50 | $26.50 | $25.61 | 111 |
| 2016-07-07 | $25.64 | $25.64 | $25.64 | $25.64 | $24.78 | 131 |
| 2016-07-06 | $25.64 | $25.64 | $25.64 | $25.64 | $24.78 | 38 |
| 2016-07-05 | $25.64 | $25.64 | $25.64 | $25.64 | $24.78 | 0 |
| 2016-07-01 | $25.64 | $25.64 | $25.64 | $25.64 | $24.78 | 0 |
| 2016-06-30 | $25.64 | $25.64 | $25.64 | $25.64 | $24.78 | 53 |
| 2016-06-29 | $25.64 | $25.64 | $25.64 | $25.64 | $24.78 | 564 |
| 2016-06-28 | $24.68 | $24.68 | $24.68 | $24.68 | $23.85 | 241 |
| 2016-06-27 | $24.35 | $24.35 | $24.35 | $24.35 | $23.53 | 83 |
| 2016-06-24 | $24.35 | $24.35 | $24.35 | $24.35 | $23.53 | 42 |
| 2016-06-23 | $24.35 | $24.35 | $24.35 | $24.35 | $23.53 | 329 |
| 2016-06-22 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 32 |
| 2016-06-21 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 0 |
| 2016-06-20 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 87 |
| 2016-06-17 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 157 |
| 2016-06-16 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 0 |
| 2016-06-15 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 0 |
| 2016-06-14 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 3,294 |
| 2016-06-13 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 70 |
| 2016-06-10 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 0 |
| 2016-06-09 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 0 |
| 2016-06-08 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 602 |
| 2016-06-07 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 60 |
| 2016-06-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 0 |
| 2016-06-03 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 35 |
| 2016-06-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 141 |
| 2016-06-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 0 |
| 2016-05-31 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 0 |
| 2016-05-27 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 0 |
| 2016-05-26 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 33 |
| 2016-05-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 0 |
| 2016-05-24 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 8 |
| 2016-05-23 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 0 |
| 2016-05-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 0 |
| 2016-05-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.07 | 205 |
| 2016-05-18 | $24.18 | $24.18 | $24.18 | $24.18 | $23.37 | 0 |
| 2016-05-17 | $24.18 | $24.18 | $24.18 | $24.18 | $23.37 | 115 |
| 2016-05-16 | $24.70 | $24.70 | $24.70 | $24.70 | $23.87 | 30 |
| 2016-05-13 | $24.70 | $24.70 | $24.70 | $24.70 | $23.87 | 119 |
| 2016-05-12 | $24.70 | $24.70 | $24.70 | $24.70 | $23.87 | 100 |
| 2016-05-11 | $24.27 | $24.27 | $24.27 | $24.27 | $23.45 | 0 |
| 2016-05-10 | $24.27 | $24.27 | $24.27 | $24.27 | $23.45 | 24 |
| 2016-05-09 | $24.27 | $24.27 | $24.27 | $24.27 | $23.45 | 0 |
| 2016-05-06 | $24.27 | $24.27 | $24.27 | $24.27 | $23.45 | 0 |
| 2016-05-05 | $24.27 | $24.27 | $24.27 | $24.27 | $23.45 | 100 |
| 2016-05-04 | $24.68 | $24.68 | $24.68 | $24.68 | $23.85 | 77 |
| 2016-05-03 | $24.68 | $24.68 | $24.68 | $24.68 | $23.85 | 158 |
| 2016-05-02 | $24.70 | $24.70 | $24.70 | $24.70 | $23.87 | 1,401 |
| 2016-04-29 | $24.46 | $24.46 | $24.46 | $24.46 | $23.64 | 0 |
| 2016-04-28 | $24.46 | $24.46 | $24.46 | $24.46 | $23.64 | 4 |
| 2016-04-27 | $24.46 | $24.46 | $24.46 | $24.46 | $23.64 | 0 |
| 2016-04-26 | $24.46 | $24.46 | $24.46 | $24.46 | $23.64 | 0 |
| 2016-04-25 | $24.46 | $24.46 | $24.46 | $24.46 | $23.64 | 0 |
| 2016-04-22 | $24.46 | $24.46 | $24.46 | $24.46 | $23.64 | 14 |
| 2016-04-21 | $24.46 | $24.46 | $24.46 | $24.46 | $23.64 | 212 |
| 2016-04-20 | $24.56 | $24.56 | $24.56 | $24.56 | $23.73 | 33 |
| 2016-04-19 | $24.56 | $24.56 | $24.56 | $24.56 | $23.73 | 119 |
| 2016-04-18 | $24.56 | $24.56 | $24.56 | $24.56 | $23.73 | 22 |
| 2016-04-15 | $24.56 | $24.56 | $24.56 | $24.56 | $23.73 | 162 |
| 2016-04-14 | $24.45 | $24.45 | $24.45 | $24.45 | $23.63 | 3,387 |
| 2016-04-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.25 | 23 |
| 2016-04-12 | $25.09 | $25.09 | $25.09 | $25.09 | $24.25 | 214 |
| 2016-04-11 | $24.72 | $24.72 | $24.72 | $24.72 | $23.89 | 33 |
| 2016-04-08 | $24.72 | $24.72 | $24.72 | $24.72 | $23.89 | 55 |
| 2016-04-07 | $24.72 | $24.72 | $24.72 | $24.72 | $23.89 | 274 |
| 2016-04-06 | $24.47 | $24.47 | $24.47 | $24.47 | $23.65 | 86 |
| 2016-04-05 | $24.47 | $24.47 | $24.47 | $24.47 | $23.65 | 89 |
| 2016-04-04 | $24.47 | $24.47 | $24.47 | $24.47 | $23.65 | 74 |
| 2016-04-01 | $24.47 | $24.47 | $24.47 | $24.47 | $23.65 | 0 |
| 2016-03-31 | $24.47 | $24.47 | $24.47 | $24.47 | $23.65 | 50 |
| 2016-03-30 | $24.10 | $24.47 | $24.10 | $24.47 | $23.65 | 294 |
| 2016-03-29 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 0 |
| 2016-03-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 361 |
| 2016-03-24 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 0 |
| 2016-03-23 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 213 |
| 2016-03-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 66 |
| 2016-03-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 0 |
| 2016-03-18 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 19 |
| 2016-03-17 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 183 |
| 2016-03-16 | $22.55 | $22.55 | $22.55 | $22.55 | $21.79 | 0 |
| 2016-03-15 | $22.55 | $22.55 | $22.55 | $22.55 | $21.79 | 333 |
| 2016-03-14 | $22.82 | $22.82 | $22.82 | $22.82 | $22.05 | 56 |
| 2016-03-11 | $22.82 | $22.82 | $22.82 | $22.82 | $22.05 | 135 |
| 2016-03-10 | $23.34 | $23.34 | $23.34 | $23.34 | $22.55 | 30 |
| 2016-03-09 | $23.34 | $23.34 | $23.34 | $23.34 | $22.55 | 0 |
| 2016-03-08 | $23.34 | $23.34 | $23.34 | $23.34 | $22.55 | 249 |
| 2016-03-07 | $23.11 | $23.11 | $23.11 | $23.11 | $22.33 | 1,211 |
| 2016-03-04 | $23.36 | $23.36 | $23.36 | $23.36 | $22.57 | 248 |
| 2016-03-03 | $23.59 | $23.59 | $23.59 | $23.59 | $22.80 | 0 |
| 2016-03-02 | $23.67 | $23.67 | $23.59 | $23.59 | $22.80 | 1,097 |
| 2016-03-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.18 | 122 |
| 2016-02-29 | $22.81 | $22.95 | $22.81 | $22.95 | $22.18 | 383 |
| 2016-02-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.15 | 15 |
| 2016-02-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.15 | 0 |
| 2016-02-24 | $23.96 | $23.96 | $23.96 | $23.96 | $23.15 | 899 |
| 2016-02-23 | $23.28 | $23.28 | $23.28 | $23.28 | $22.15 | 407 |
| 2016-02-22 | $23.59 | $23.81 | $23.59 | $23.81 | $22.65 | 1,902 |
| 2016-02-19 | $23.24 | $23.35 | $23.24 | $23.34 | $22.20 | 808 |
| 2016-02-18 | $22.29 | $22.29 | $22.29 | $22.29 | $21.20 | 3 |
| 2016-02-17 | $22.29 | $22.29 | $22.29 | $22.29 | $21.20 | 31 |
| 2016-02-16 | $22.29 | $22.29 | $22.29 | $22.29 | $21.20 | 53 |
| 2016-02-12 | $22.29 | $22.29 | $22.29 | $22.29 | $21.20 | 543 |
| 2016-02-11 | $21.34 | $22.06 | $21.34 | $22.06 | $20.99 | 632 |
| 2016-02-10 | $21.83 | $21.83 | $21.83 | $21.83 | $20.77 | 75 |
| 2016-02-09 | $22.39 | $22.39 | $21.83 | $21.83 | $20.77 | 696 |
| 2016-02-08 | $21.92 | $21.92 | $21.87 | $21.87 | $20.80 | 378 |
| 2016-02-05 | $21.87 | $21.87 | $21.87 | $21.87 | $20.80 | 181 |
| 2016-02-04 | $22.32 | $22.32 | $22.32 | $22.32 | $21.23 | 330 |
| 2016-02-03 | $21.85 | $21.85 | $21.85 | $21.85 | $20.79 | 385 |
| 2016-02-02 | $20.40 | $20.40 | $20.40 | $20.40 | $19.41 | 191 |
| 2016-02-01 | $20.40 | $20.40 | $20.40 | $20.40 | $19.41 | 0 |
| 2016-01-29 | $20.40 | $20.40 | $20.40 | $20.40 | $19.41 | 0 |
| 2016-01-28 | $20.40 | $20.40 | $20.40 | $20.40 | $19.41 | 123 |
| 2016-01-27 | $20.79 | $20.79 | $20.43 | $20.43 | $19.43 | 393 |
| 2016-01-26 | $19.96 | $19.96 | $19.96 | $19.96 | $18.99 | 80 |
| 2016-01-25 | $19.96 | $19.96 | $19.96 | $19.96 | $18.99 | 0 |
| 2016-01-22 | $19.96 | $19.96 | $19.96 | $19.96 | $18.99 | 269 |
| 2016-01-21 | $19.97 | $19.97 | $19.97 | $19.97 | $19.00 | 214 |
| 2016-01-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.26 | 0 |
| 2016-01-19 | $19.20 | $19.20 | $19.20 | $19.20 | $18.26 | 41 |
| 2016-01-15 | $19.20 | $19.20 | $19.20 | $19.20 | $18.26 | 0 |
| 2016-01-14 | $19.20 | $19.20 | $19.20 | $19.20 | $18.26 | 264 |
| 2016-01-13 | $18.86 | $18.86 | $18.86 | $18.86 | $17.94 | 244 |
| 2016-01-12 | $18.53 | $18.53 | $18.53 | $18.53 | $17.63 | 449 |
| 2016-01-11 | $18.90 | $18.90 | $18.90 | $18.90 | $17.98 | 6 |
| 2016-01-08 | $18.36 | $18.90 | $18.36 | $18.90 | $17.98 | 345 |
| 2016-01-07 | $18.80 | $18.80 | $18.75 | $18.78 | $17.86 | 2,460 |
| 2016-01-06 | $18.58 | $18.58 | $18.58 | $18.58 | $17.67 | 143 |
| 2016-01-05 | $19.19 | $19.19 | $18.72 | $18.72 | $17.81 | 693 |
| 2016-01-04 | $18.59 | $18.59 | $18.59 | $18.59 | $17.68 | 630 |
| 2015-12-31 | $19.05 | $19.05 | $19.05 | $19.05 | $18.12 | 0 |
| 2015-12-30 | $19.05 | $19.05 | $19.05 | $19.05 | $18.12 | 498 |
| 2015-12-29 | $19.34 | $19.34 | $19.34 | $19.34 | $18.40 | 22 |
| 2015-12-28 | $19.34 | $19.34 | $19.34 | $19.34 | $18.40 | 110 |
| 2015-12-24 | $19.14 | $19.14 | $19.14 | $19.14 | $18.21 | 0 |
| 2015-12-23 | $19.14 | $19.14 | $19.14 | $19.14 | $18.21 | 0 |
| 2015-12-22 | $19.14 | $19.14 | $19.14 | $19.14 | $18.21 | 66 |
| 2015-12-21 | $19.08 | $19.14 | $18.87 | $19.14 | $18.21 | 1,649 |
| 2015-12-18 | $19.03 | $19.03 | $19.03 | $19.03 | $18.10 | 168 |
| 2015-12-17 | $18.24 | $18.24 | $18.24 | $18.24 | $17.35 | 0 |
| 2015-12-16 | $18.24 | $18.24 | $18.24 | $18.24 | $17.35 | 0 |
| 2015-12-15 | $18.24 | $18.24 | $18.24 | $18.24 | $17.35 | 302 |
| 2015-12-14 | $18.37 | $18.37 | $18.37 | $18.37 | $17.47 | 989 |
| 2015-12-11 | $18.02 | $18.02 | $18.02 | $18.02 | $17.14 | 30 |
| 2015-12-10 | $18.02 | $18.02 | $18.02 | $18.02 | $17.14 | 0 |
| 2015-12-09 | $18.02 | $18.02 | $18.02 | $18.02 | $17.14 | 209 |
| 2015-12-08 | $18.72 | $18.72 | $18.72 | $18.72 | $17.81 | 254 |
| 2015-12-07 | $18.87 | $18.93 | $18.86 | $18.93 | $18.01 | 1,780 |
| 2015-12-04 | $19.35 | $19.35 | $19.35 | $19.35 | $18.41 | 20 |
| 2015-12-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.41 | 0 |
| 2015-12-02 | $19.35 | $19.35 | $19.35 | $19.35 | $18.41 | 26 |
| 2015-12-01 | $19.35 | $19.35 | $19.35 | $19.35 | $18.41 | 0 |
| 2015-11-30 | $19.35 | $19.35 | $19.35 | $19.35 | $18.41 | 300 |
| 2015-11-27 | $19.58 | $19.58 | $19.58 | $19.58 | $18.63 | 0 |
| 2015-11-25 | $19.58 | $19.58 | $19.58 | $19.58 | $18.63 | 72 |
| 2015-11-24 | $19.55 | $19.78 | $19.55 | $19.58 | $18.63 | 672 |
| 2015-11-23 | $19.41 | $19.41 | $19.41 | $19.41 | $18.46 | 0 |
| 2015-11-20 | $19.41 | $19.41 | $19.41 | $19.41 | $18.46 | 433 |
| 2015-11-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.06 | 0 |
| 2015-11-18 | $18.98 | $18.98 | $18.98 | $18.98 | $18.06 | 197 |
| 2015-11-17 | $19.01 | $19.01 | $19.01 | $19.01 | $18.08 | 360 |
| 2015-11-16 | $19.08 | $19.08 | $19.08 | $19.08 | $18.15 | 23 |
| 2015-11-13 | $19.08 | $19.08 | $19.08 | $19.08 | $18.15 | 0 |
| 2015-11-12 | $19.08 | $19.08 | $19.08 | $19.08 | $18.15 | 126 |
| 2015-11-11 | $19.08 | $19.08 | $19.08 | $19.08 | $18.15 | 100 |
| 2015-11-10 | $19.55 | $19.55 | $19.55 | $19.55 | $18.60 | 0 |
| 2015-11-09 | $19.55 | $19.55 | $19.55 | $19.55 | $18.60 | 359 |
| 2015-11-06 | $19.55 | $19.55 | $19.55 | $19.55 | $18.60 | 0 |
| 2015-11-05 | $19.55 | $19.55 | $19.55 | $19.55 | $18.60 | 93 |
| 2015-11-04 | $19.55 | $19.55 | $19.55 | $19.55 | $18.60 | 93 |
| 2015-11-03 | $19.55 | $19.55 | $19.55 | $19.55 | $18.60 | 0 |
| 2015-11-02 | $19.55 | $19.55 | $19.55 | $19.55 | $18.60 | 32 |
| 2015-10-30 | $19.62 | $19.62 | $19.55 | $19.55 | $18.60 | 458 |
| 2015-10-29 | $19.60 | $19.60 | $19.60 | $19.60 | $18.64 | 243 |
| 2015-10-28 | $19.64 | $19.64 | $19.64 | $19.64 | $18.68 | 120 |
| 2015-10-27 | $19.26 | $19.26 | $19.26 | $19.26 | $18.32 | 0 |
| 2015-10-26 | $19.26 | $19.26 | $19.26 | $19.26 | $18.32 | 192 |
| 2015-10-23 | $19.51 | $19.51 | $19.51 | $19.51 | $18.56 | 336 |
| 2015-10-22 | $19.54 | $19.54 | $19.54 | $19.54 | $18.59 | 154 |
| 2015-10-21 | $19.75 | $19.75 | $19.75 | $19.75 | $18.79 | 0 |
| 2015-10-20 | $19.75 | $19.75 | $19.75 | $19.75 | $18.79 | 0 |
| 2015-10-19 | $19.75 | $19.75 | $19.75 | $19.75 | $18.79 | 701 |
| 2015-10-16 | $19.64 | $19.71 | $19.64 | $19.71 | $18.75 | 541 |
| 2015-10-15 | $18.92 | $18.92 | $18.92 | $18.92 | $18.00 | 356 |
| 2015-10-14 | $18.92 | $18.92 | $18.92 | $18.92 | $18.00 | 16 |
| 2015-10-13 | $18.95 | $18.95 | $18.92 | $18.92 | $18.00 | 550 |
| 2015-10-12 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 0 |
| 2015-10-09 | $19.06 | $19.06 | $19.06 | $19.06 | $18.13 | 739 |
| 2015-10-08 | $18.88 | $18.88 | $18.88 | $18.88 | $17.96 | 216 |
| 2015-10-07 | $19.23 | $19.23 | $19.23 | $19.23 | $18.29 | 541 |
| 2015-10-06 | $20.07 | $20.07 | $20.07 | $20.07 | $19.09 | 0 |
| 2015-10-05 | $19.75 | $20.07 | $19.75 | $20.07 | $19.09 | 642 |
| 2015-10-02 | $18.72 | $18.72 | $18.72 | $18.72 | $17.81 | 0 |
| 2015-10-01 | $18.72 | $18.72 | $18.72 | $18.72 | $17.81 | 0 |
| 2015-09-30 | $18.72 | $18.72 | $18.72 | $18.72 | $17.81 | 166 |
| 2015-09-29 | $18.72 | $18.72 | $18.72 | $18.72 | $17.81 | 106 |
| 2015-09-28 | $18.72 | $18.72 | $18.72 | $18.72 | $17.81 | 0 |
| 2015-09-25 | $18.72 | $18.72 | $18.72 | $18.72 | $17.81 | 44 |
| 2015-09-24 | $18.72 | $18.72 | $18.50 | $18.72 | $17.81 | 1,426 |
| 2015-09-23 | $18.48 | $18.48 | $18.48 | $18.48 | $17.58 | 54 |
| 2015-09-22 | $18.48 | $18.48 | $18.48 | $18.48 | $17.58 | 24 |
| 2015-09-21 | $18.48 | $18.48 | $18.48 | $18.48 | $17.58 | 45 |
| 2015-09-18 | $18.40 | $18.48 | $18.40 | $18.48 | $17.58 | 743 |
| 2015-09-17 | $18.06 | $18.06 | $18.06 | $18.06 | $17.18 | 0 |
| 2015-09-16 | $18.06 | $18.06 | $18.06 | $18.06 | $17.18 | 0 |
| 2015-09-15 | $18.51 | $18.51 | $18.06 | $18.06 | $17.18 | 478 |
| 2015-09-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.03 | 146 |
| 2015-09-11 | $18.01 | $18.01 | $17.90 | $17.90 | $17.03 | 442 |
| 2015-09-10 | $18.47 | $18.47 | $18.47 | $18.47 | $17.57 | 72 |
| 2015-09-09 | $18.47 | $18.47 | $18.47 | $18.47 | $17.57 | 0 |
| 2015-09-08 | $18.47 | $18.47 | $18.47 | $18.47 | $17.57 | 137 |
Japan Retail Fd ADR (JNRFY) News Headlines
Recent Japan Retail Fd ADR (JNRFY) News
Similar Companies to Japan Retail Fd ADR (JNRFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |