Global X Scientific Beta Europe ETF (SCID) Exchange: NYSE ARCA

Data as of May 3, 2024

$24.62 ($0.00) 0.00%

Global X Scientific Beta Europe ETF - Daily Information
Click for more stock information on Global X Scientific Beta Europe ETF.
Daily Information Data
Date May 3, 2024
Open $24.62
Previous Close $24.62
High $24.62
Low $24.57
Adjusted Open $24.62
Previous Adjusted Close $24.62
Adjusted High $24.62
Adjusted Low $24.57

About Global X Scientific Beta Europe ETF (SCID)

DELISTED - The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index generally comprises approximately 600 or less European-listed common stocks selected based on a proprietary methodology developed by EDHEC Risk Institute Asia Ltd. ("EDHEC" or the "Index Provider"). The objective of the Underlying Index is to outperform traditional market capitalization-weighted indexes, with similar or lower volatility. The method to achieve outperformance relative to traditional market capitalization-weighted indexes is derived from a proprietary process for selecting and weighting index components from the initial universe. The components of the Underlying Index are selected from a universe of 600 of the largest, most liquid stocks that are ordinarily traded principally on a stock exchange in one of the following 15 developed European countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The Underlying Index's components are selected by applying four factors that have been widely recognized by academic literature to outperform market capitalization weighted-indexes over the long run: Value, Size, Low-Volatility and Momentum. Each of these factors is applied by using the following metrics: price-to-book ratio for Value; free-float market capitalization for Size; historical volatility over the trailing 104 week period for Low-Volatility; and one-year-minus-one-month total returns for Momentum.Finally, components are weighted by the Index Provider by employing a proprietary, multi-step process that combines multiple weighting methodologies to diversify the risks associated with any one weighting scheme. For additional details on the weighting methodology, please see Information Regarding the Indices and the Index Providers. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.  The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to "outperform" the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was not concentrated in any industry.

Historical Stock Data for Global X Scientific Beta Europe ETF (SCID)

Date Open High Low Close Adj.Close Volume
2020-08-21 $24.62 $24.62 $24.57 $24.62 $24.62 4,882
2020-08-20 $24.62 $24.62 $24.62 $24.62 $24.62 95
2020-08-19 $24.60 $24.60 $24.60 $24.60 $24.60 15
2020-08-18 $24.59 $24.59 $24.59 $24.59 $24.59 3
2020-08-17 $24.58 $24.59 $24.50 $24.59 $24.59 8,036
2020-08-14 $24.59 $24.63 $24.55 $24.63 $24.63 1,607
2020-08-13 $24.59 $24.59 $24.41 $24.41 $24.41 3,150
2020-08-12 $24.22 $24.54 $24.22 $24.50 $24.50 7,803
2020-08-11 $24.25 $24.26 $23.99 $23.99 $23.99 4,327
2020-08-10 $23.96 $23.97 $23.93 $23.93 $23.93 3,051
2020-08-07 $23.77 $23.96 $23.77 $23.96 $23.96 4,505
2020-08-06 $23.89 $24.06 $23.89 $24.06 $24.06 1,304
2020-08-05 $24.02 $24.16 $23.86 $23.99 $23.99 13,547
2020-08-04 $23.86 $23.86 $23.86 $23.86 $23.86 671
2020-08-03 $23.74 $23.76 $23.74 $23.76 $23.76 1,419
2020-07-31 $23.71 $23.71 $23.42 $23.42 $23.42 656
2020-07-30 $23.85 $23.86 $23.84 $23.86 $23.86 1,266
2020-07-29 $24.05 $24.07 $24.05 $24.07 $24.07 119
2020-07-28 $23.78 $23.78 $23.78 $23.78 $23.78 1,823
2020-07-27 $23.83 $23.86 $23.81 $23.81 $23.81 1,823
2020-07-24 $23.54 $23.54 $23.54 $23.54 $23.54 201
2020-07-23 $23.65 $23.65 $23.65 $23.65 $23.65 300
2020-07-22 $23.76 $23.89 $23.69 $23.87 $23.87 2,753
2020-07-21 $23.63 $23.63 $23.63 $23.63 $23.63 0
2020-07-20 $23.50 $23.64 $23.50 $23.64 $23.64 2,210
2020-07-17 $23.37 $23.37 $23.37 $23.37 $23.37 100
2020-07-16 $23.34 $23.34 $23.23 $23.23 $23.23 750
2020-07-15 $23.28 $23.28 $23.28 $23.28 $23.28 300
2020-07-14 $23.06 $23.09 $23.06 $23.09 $23.09 600
2020-07-13 $22.72 $22.72 $22.72 $22.72 $22.72 30
2020-07-10 $22.90 $22.90 $22.90 $22.90 $22.90 100
2020-07-09 $22.66 $22.66 $22.66 $22.66 $22.66 600
2020-07-08 $22.97 $22.97 $22.97 $22.97 $22.97 100
2020-07-07 $22.66 $22.66 $22.66 $22.66 $22.66 100
2020-07-06 $22.94 $22.98 $22.94 $22.98 $22.98 420
2020-07-02 $22.58 $22.58 $22.58 $22.58 $22.58 100
2020-07-01 $22.46 $22.46 $22.46 $22.46 $22.46 0
2020-06-30 $22.35 $22.35 $22.35 $22.35 $22.35 20
2020-06-29 $22.05 $22.24 $22.04 $22.24 $22.24 1,500
2020-06-26 $22.31 $22.31 $22.31 $22.31 $22.05 0
2020-06-25 $22.62 $22.62 $22.62 $22.62 $22.36 0
2020-06-24 $22.31 $22.31 $22.31 $22.31 $22.06 100
2020-06-23 $22.90 $22.90 $22.90 $22.90 $22.64 0
2020-06-22 $22.81 $22.81 $22.81 $22.81 $22.55 0
2020-06-19 $22.48 $22.48 $22.48 $22.48 $22.23 0
2020-06-18 $22.65 $22.65 $22.65 $22.65 $22.40 0
2020-06-17 $22.77 $22.77 $22.77 $22.77 $22.51 10
2020-06-16 $22.72 $22.72 $22.72 $22.72 $22.46 300
2020-06-15 $22.50 $22.50 $22.50 $22.50 $22.24 200
2020-06-12 $22.28 $22.28 $22.28 $22.28 $22.03 0
2020-06-11 $21.82 $21.82 $21.82 $21.82 $21.57 110
2020-06-10 $23.21 $23.21 $23.21 $23.21 $22.95 20
2020-06-09 $23.34 $23.34 $23.34 $23.34 $23.07 0
2020-06-08 $23.59 $23.80 $23.51 $23.80 $23.53 1,300
2020-06-05 $23.63 $23.65 $23.44 $23.54 $23.27 2,900
2020-06-04 $23.24 $23.25 $23.24 $23.25 $22.99 290
2020-06-03 $23.28 $23.28 $23.28 $23.28 $23.02 0
2020-06-02 $22.58 $22.58 $22.58 $22.58 $22.33 0
2020-06-01 $22.30 $22.30 $22.30 $22.30 $22.05 0
2020-05-29 $21.83 $21.83 $21.83 $21.83 $21.58 20
2020-05-28 $21.80 $21.80 $21.80 $21.80 $21.55 0
2020-05-27 $21.33 $21.52 $21.33 $21.52 $21.27 100
2020-05-26 $21.24 $21.24 $21.24 $21.24 $21.00 100
2020-05-22 $20.52 $20.62 $20.52 $20.62 $20.39 1,700
2020-05-21 $20.61 $20.61 $20.57 $20.57 $20.34 120
2020-05-20 $20.71 $20.72 $20.71 $20.72 $20.48 410
2020-05-19 $20.32 $20.32 $20.32 $20.32 $20.09 70
2020-05-18 $20.32 $20.62 $20.31 $20.62 $20.39 1,100
2020-05-15 $19.76 $19.76 $19.75 $19.75 $19.52 230
2020-05-14 $19.72 $19.72 $19.72 $19.72 $19.49 100
2020-05-13 $19.94 $19.94 $19.94 $19.94 $19.71 0
2020-05-12 $20.50 $20.50 $20.25 $20.25 $20.02 200
2020-05-11 $20.49 $20.49 $20.49 $20.49 $20.26 0
2020-05-08 $20.54 $20.60 $20.54 $20.60 $20.37 500
2020-05-07 $20.30 $20.31 $20.25 $20.25 $20.02 1,400
2020-05-06 $20.10 $20.10 $19.87 $19.87 $19.64 400
2020-05-05 $20.01 $20.01 $20.01 $20.01 $19.78 200
2020-05-04 $20.11 $20.11 $20.11 $20.11 $19.88 0
2020-05-01 $20.19 $20.19 $20.19 $20.19 $19.96 200
2020-04-30 $20.63 $20.63 $20.63 $20.63 $20.40 0
2020-04-29 $20.87 $20.87 $20.87 $20.87 $20.63 200
2020-04-28 $20.23 $20.23 $20.23 $20.23 $20.00 100
2020-04-27 $20.00 $20.11 $19.97 $20.11 $19.88 550
2020-04-24 $19.68 $19.82 $19.66 $19.82 $19.59 2,400
2020-04-23 $19.81 $19.81 $19.55 $19.55 $19.33 1,300
2020-04-22 $19.56 $19.63 $19.56 $19.63 $19.41 610
2020-04-21 $19.78 $19.78 $19.78 $19.78 $19.55 0
2020-04-20 $19.91 $20.02 $19.78 $19.78 $19.55 2,000
2020-04-17 $19.94 $20.08 $19.94 $20.08 $19.85 500
2020-04-16 $19.40 $19.40 $19.40 $19.40 $19.18 200
2020-04-15 $19.42 $19.43 $19.30 $19.40 $19.17 1,400
2020-04-14 $20.18 $20.18 $20.18 $20.18 $19.95 200
2020-04-13 $19.97 $19.97 $19.97 $19.97 $19.74 100
2020-04-09 $20.26 $20.26 $20.26 $20.26 $20.03 210
2020-04-08 $19.41 $19.64 $19.41 $19.64 $19.42 950
2020-04-07 $19.77 $19.77 $19.32 $19.32 $19.10 1,000
2020-04-06 $18.97 $19.14 $18.97 $19.14 $18.92 750
2020-04-03 $18.13 $18.13 $18.13 $18.13 $17.92 240
2020-04-02 $18.59 $18.59 $18.59 $18.59 $18.38 0
2020-04-01 $18.30 $18.30 $18.30 $18.30 $18.09 240
2020-03-31 $19.09 $19.09 $19.09 $19.09 $18.87 390
2020-03-30 $19.05 $19.05 $19.05 $19.05 $18.83 150
2020-03-27 $19.14 $19.14 $18.85 $18.85 $18.64 500
2020-03-26 $18.70 $19.50 $18.64 $19.43 $19.21 4,100
2020-03-25 $18.16 $18.43 $18.09 $18.43 $18.22 1,200
2020-03-24 $17.43 $17.79 $17.41 $17.77 $17.57 4,300
2020-03-23 $16.54 $16.54 $16.42 $16.44 $16.25 7,900
2020-03-20 $17.18 $17.20 $16.67 $16.68 $16.49 3,100
2020-03-19 $16.55 $16.76 $16.55 $16.76 $16.56 3,400
2020-03-18 $16.80 $16.80 $16.29 $16.55 $16.37 1,300
2020-03-17 $17.21 $17.60 $17.06 $17.60 $17.40 2,000
2020-03-16 $17.20 $17.20 $17.20 $17.20 $17.01 0
2020-03-13 $19.14 $19.50 $18.59 $19.50 $19.28 1,500
2020-03-12 $18.66 $18.66 $18.66 $18.66 $18.45 120
2020-03-11 $20.84 $21.04 $20.84 $20.94 $20.70 2,500
2020-03-10 $21.63 $22.09 $21.61 $22.09 $21.84 4,600
2020-03-09 $21.69 $21.69 $21.69 $21.69 $21.44 150
2020-03-06 $23.50 $23.58 $23.46 $23.58 $23.31 4,300
2020-03-05 $23.85 $23.85 $23.85 $23.85 $23.58 100
2020-03-04 $24.37 $24.63 $24.37 $24.63 $24.35 1,900
2020-03-03 $24.23 $24.25 $23.93 $23.93 $23.66 3,000
2020-03-02 $23.49 $23.96 $23.49 $23.96 $23.69 3,300
2020-02-28 $23.58 $23.58 $23.58 $23.58 $23.32 40
2020-02-27 $24.22 $24.22 $23.83 $23.83 $23.56 460
2020-02-26 $24.75 $24.75 $24.58 $24.58 $24.30 450
2020-02-25 $24.83 $24.83 $24.59 $24.59 $24.31 1,600
2020-02-24 $25.20 $25.20 $24.96 $25.13 $24.84 770
2020-02-21 $26.20 $26.20 $26.20 $26.20 $25.91 0
2020-02-20 $26.16 $26.18 $26.16 $26.18 $25.88 530
2020-02-19 $26.34 $26.34 $26.34 $26.34 $26.05 70
2020-02-18 $26.21 $26.21 $26.21 $26.21 $25.91 0
2020-02-14 $26.29 $26.31 $26.28 $26.31 $26.01 560
2020-02-13 $26.18 $26.24 $26.18 $26.24 $25.94 170
2020-02-12 $26.34 $26.34 $26.34 $26.34 $26.04 150
2020-02-11 $26.19 $26.20 $26.19 $26.20 $25.90 890
2020-02-10 $25.95 $25.97 $25.95 $25.97 $25.68 220
2020-02-07 $25.95 $25.98 $25.87 $25.91 $25.62 1,500
2020-02-06 $26.17 $26.19 $26.15 $26.16 $25.87 3,200
2020-02-05 $26.22 $26.24 $26.20 $26.20 $25.90 1,300
2020-02-04 $25.92 $25.93 $25.92 $25.92 $25.63 1,300
2020-02-03 $25.64 $25.65 $25.57 $25.57 $25.28 690
2020-01-31 $25.62 $25.62 $25.49 $25.53 $25.24 10,700
2020-01-30 $25.74 $25.89 $25.62 $25.89 $25.60 19,300
2020-01-29 $25.94 $25.96 $25.91 $25.91 $25.61 2,700
2020-01-28 $25.66 $25.88 $25.66 $25.88 $25.59 730
2020-01-27 $25.71 $25.71 $25.61 $25.61 $25.32 720
2020-01-24 $26.18 $26.18 $26.08 $26.13 $25.83 1,100
2020-01-23 $26.06 $26.14 $26.06 $26.14 $25.85 150
2020-01-22 $26.31 $26.31 $26.24 $26.24 $25.94 1,100
2020-01-21 $26.20 $26.20 $26.20 $26.20 $25.90 30
2020-01-17 $26.32 $26.32 $26.32 $26.32 $26.02 0
2020-01-16 $26.21 $26.21 $26.21 $26.21 $25.91 270
2020-01-15 $26.10 $26.10 $26.10 $26.10 $25.80 80
2020-01-14 $25.86 $26.04 $25.80 $26.04 $25.74 6,700
2020-01-13 $26.02 $26.02 $26.02 $26.02 $25.72 0
2020-01-10 $25.86 $25.86 $25.86 $25.86 $25.57 110
2020-01-09 $25.95 $25.97 $25.95 $25.97 $25.68 430
2020-01-08 $25.98 $25.98 $25.98 $25.98 $25.69 20
2020-01-07 $25.90 $25.90 $25.90 $25.90 $25.61 100
2020-01-06 $25.97 $26.03 $25.89 $26.03 $25.73 7,200
2020-01-03 $25.95 $25.95 $25.92 $25.92 $25.63 460
2020-01-02 $26.15 $26.15 $26.15 $26.15 $25.85 940
2019-12-31 $25.94 $26.01 $25.91 $26.01 $25.71 640
2019-12-30 $25.98 $26.00 $25.92 $25.92 $25.63 840
2019-12-27 $26.35 $26.36 $26.29 $26.29 $25.79 940
2019-12-26 $26.16 $26.16 $26.16 $26.16 $25.66 220
2019-12-24 $26.06 $26.06 $26.06 $26.06 $25.57 410
2019-12-23 $26.03 $26.03 $26.03 $26.03 $25.54 170
2019-12-20 $25.99 $25.99 $25.99 $25.99 $25.50 330
2019-12-19 $25.93 $25.93 $25.93 $25.93 $25.44 100
2019-12-18 $25.94 $25.94 $25.94 $25.94 $25.45 200
2019-12-17 $26.03 $26.06 $26.03 $26.05 $25.56 1,700
2019-12-16 $26.43 $26.43 $26.02 $26.17 $25.67 7,600
2019-12-13 $25.86 $25.88 $25.76 $25.88 $25.39 1,200
2019-12-12 $25.46 $25.53 $25.46 $25.53 $25.05 820
2019-12-11 $25.38 $25.44 $25.35 $25.44 $24.96 3,600
2019-12-10 $25.35 $25.35 $25.35 $25.35 $24.87 100
2019-12-09 $25.34 $25.34 $25.24 $25.31 $24.83 510
2019-12-06 $25.42 $25.42 $25.42 $25.42 $24.94 70
2019-12-05 $25.20 $25.20 $25.20 $25.20 $24.73 70
2019-12-04 $25.12 $25.17 $25.12 $25.17 $24.69 800
2019-12-03 $24.87 $24.98 $24.87 $24.98 $24.51 370
2019-12-02 $24.99 $24.99 $24.99 $24.99 $24.52 440
2019-11-29 $25.21 $25.21 $25.19 $25.19 $24.71 360
2019-11-27 $25.34 $25.34 $25.34 $25.34 $24.87 90
2019-11-26 $25.32 $25.32 $25.32 $25.32 $24.85 60
2019-11-25 $25.22 $25.24 $25.22 $25.24 $24.76 1,700
2019-11-22 $25.04 $25.04 $25.04 $25.04 $24.57 120
2019-11-21 $24.98 $24.98 $24.98 $24.98 $24.51 540
2019-11-20 $25.06 $25.06 $25.06 $25.06 $24.58 230
2019-11-19 $25.24 $25.24 $25.23 $25.23 $24.75 400
2019-11-18 $25.34 $25.34 $25.26 $25.29 $24.81 1,300
2019-11-15 $25.22 $25.22 $25.19 $25.19 $24.71 380
2019-11-14 $25.01 $25.01 $24.97 $25.01 $24.54 740
2019-11-13 $25.05 $25.08 $25.05 $25.06 $24.58 1,400
2019-11-12 $25.13 $25.13 $25.12 $25.12 $24.64 450
2019-11-11 $25.17 $25.17 $25.07 $25.16 $24.68 4,800
2019-11-08 $25.10 $25.10 $25.10 $25.10 $24.62 260
2019-11-07 $25.23 $25.23 $25.16 $25.16 $24.68 460
2019-11-06 $25.12 $25.12 $25.12 $25.12 $24.64 140
2019-11-05 $25.09 $25.10 $25.00 $25.10 $24.62 1,100
2019-11-04 $25.16 $25.16 $25.16 $25.16 $24.69 0
2019-11-01 $25.08 $25.08 $25.08 $25.08 $24.61 100
2019-10-31 $24.85 $24.85 $24.85 $24.85 $24.38 0
2019-10-30 $24.84 $25.00 $24.84 $25.00 $24.52 1,500
2019-10-29 $24.86 $24.86 $24.86 $24.86 $24.39 340
2019-10-28 $24.87 $24.90 $24.87 $24.90 $24.43 650
2019-10-25 $24.70 $24.79 $24.70 $24.79 $24.32 480
2019-10-24 $24.77 $24.77 $24.77 $24.77 $24.30 20
2019-10-23 $24.71 $24.72 $24.71 $24.72 $24.26 310
2019-10-22 $24.78 $24.78 $24.66 $24.68 $24.21 1,000
2019-10-21 $24.78 $24.80 $24.78 $24.80 $24.33 290
2019-10-18 $24.74 $24.74 $24.74 $24.74 $24.27 10
2019-10-17 $24.62 $24.62 $24.62 $24.62 $24.15 0
2019-10-16 $24.49 $24.54 $24.49 $24.54 $24.08 190
2019-10-15 $24.47 $24.53 $24.47 $24.53 $24.07 480
2019-10-14 $24.14 $24.14 $24.14 $24.14 $23.68 100
2019-10-11 $24.27 $24.28 $24.27 $24.28 $23.82 190
2019-10-10 $23.63 $23.63 $23.62 $23.63 $23.18 1,500
2019-10-09 $23.45 $23.46 $23.39 $23.46 $23.02 3,500
2019-10-08 $23.32 $23.32 $23.32 $23.32 $22.88 70
2019-10-07 $23.66 $23.66 $23.61 $23.61 $23.17 420
2019-10-04 $23.56 $23.59 $23.56 $23.59 $23.14 3,500
2019-10-03 $23.21 $23.36 $23.21 $23.36 $22.92 460
2019-10-02 $23.40 $23.40 $23.23 $23.28 $22.83 2,000
2019-10-01 $24.04 $24.04 $23.84 $23.84 $23.39 3,100
2019-09-30 $24.01 $24.03 $24.01 $24.03 $23.58 2,000
2019-09-27 $23.95 $23.95 $23.95 $23.95 $23.49 0
2019-09-26 $23.94 $23.94 $23.94 $23.94 $23.49 0
2019-09-25 $23.71 $23.81 $23.71 $23.81 $23.36 1,000
2019-09-24 $24.02 $24.02 $23.99 $23.99 $23.54 530
2019-09-23 $24.05 $24.05 $24.05 $24.05 $23.59 110
2019-09-20 $24.20 $24.20 $24.14 $24.14 $23.68 1,800
2019-09-19 $24.30 $24.30 $24.23 $24.23 $23.77 540
2019-09-18 $24.15 $24.20 $24.08 $24.19 $23.73 3,000
2019-09-17 $24.07 $24.18 $24.07 $24.18 $23.72 700
2019-09-16 $24.10 $24.10 $23.99 $24.06 $23.60 660
2019-09-13 $24.28 $24.29 $24.27 $24.28 $23.82 1,300
2019-09-12 $24.07 $24.15 $24.06 $24.15 $23.69 850
2019-09-11 $23.93 $24.00 $23.93 $24.00 $23.55 880
2019-09-10 $23.78 $23.84 $23.75 $23.81 $23.36 4,700
2019-09-09 $23.80 $23.84 $23.80 $23.84 $23.38 220
2019-09-06 $23.80 $23.86 $23.80 $23.83 $23.38 7,000
2019-09-05 $23.81 $23.81 $23.74 $23.78 $23.33 8,500
2019-09-04 $23.59 $23.59 $23.59 $23.59 $23.14 130
2019-09-03 $23.21 $23.21 $23.21 $23.21 $22.77 100
2019-08-30 $23.40 $23.42 $23.31 $23.32 $22.88 1,700
2019-08-29 $23.29 $23.29 $23.27 $23.28 $22.83 740
2019-08-28 $22.99 $23.08 $22.99 $23.08 $22.65 650
2019-08-27 $23.18 $23.19 $23.18 $23.19 $22.75 600
2019-08-26 $23.03 $23.08 $23.03 $23.08 $22.65 470
2019-08-23 $23.01 $23.01 $23.01 $23.01 $22.58 0
2019-08-22 $23.22 $23.22 $23.17 $23.17 $22.73 1,300
2019-08-21 $23.24 $23.25 $23.24 $23.25 $22.81 330
2019-08-20 $23.00 $23.00 $22.98 $22.98 $22.55 360
2019-08-19 $23.13 $23.13 $23.13 $23.13 $22.69 70
2019-08-16 $22.88 $22.90 $22.88 $22.90 $22.47 550
2019-08-15 $22.60 $22.63 $22.52 $22.63 $22.20 3,000
2019-08-14 $22.73 $22.73 $22.68 $22.69 $22.26 690
2019-08-13 $23.27 $23.27 $23.27 $23.27 $22.83 0
2019-08-12 $23.10 $23.14 $23.02 $23.14 $22.70 1,800
2019-08-09 $23.30 $23.30 $23.30 $23.30 $22.85 10
2019-08-08 $23.47 $23.47 $23.41 $23.41 $22.96 370
2019-08-07 $23.23 $23.23 $23.23 $23.23 $22.79 10
2019-08-06 $23.11 $23.11 $23.02 $23.10 $22.66 600
2019-08-05 $23.02 $23.02 $22.99 $22.99 $22.56 500
2019-08-02 $23.46 $23.46 $23.46 $23.46 $23.01 0
2019-08-01 $23.76 $23.78 $23.58 $23.59 $23.14 1,900
2019-07-31 $23.81 $23.81 $23.64 $23.64 $23.20 140
2019-07-30 $23.83 $23.83 $23.83 $23.83 $23.38 120
2019-07-29 $24.24 $24.24 $24.24 $24.24 $23.78 50
2019-07-26 $24.22 $24.22 $24.22 $24.22 $23.76 0
2019-07-25 $24.17 $24.17 $24.17 $24.17 $23.71 40
2019-07-24 $24.34 $24.34 $24.34 $24.34 $23.88 0
2019-07-23 $24.28 $24.28 $24.28 $24.28 $23.82 0
2019-07-22 $24.17 $24.17 $24.17 $24.17 $23.71 60
2019-07-19 $24.14 $24.14 $24.14 $24.14 $23.68 20
2019-07-18 $24.10 $24.24 $24.10 $24.24 $23.79 200
2019-07-17 $24.15 $24.15 $24.15 $24.15 $23.69 120
2019-07-16 $24.22 $24.22 $24.22 $24.22 $23.77 0
2019-07-15 $24.30 $24.30 $24.30 $24.30 $23.84 80
2019-07-12 $24.24 $24.24 $24.24 $24.24 $23.78 0
2019-07-11 $24.16 $24.16 $24.16 $24.16 $23.71 0
2019-07-10 $24.16 $24.16 $24.16 $24.16 $23.70 30
2019-07-09 $24.10 $24.10 $24.10 $24.10 $23.65 380
2019-07-08 $24.24 $24.24 $24.12 $24.12 $23.66 3,300
2019-07-05 $24.32 $24.32 $24.32 $24.32 $23.86 100
2019-07-03 $24.62 $24.62 $24.62 $24.62 $24.15 120
2019-07-02 $24.40 $24.40 $24.38 $24.38 $23.92 3,200
2019-07-01 $24.47 $24.47 $24.34 $24.34 $23.88 210
2019-06-28 $24.08 $24.28 $24.08 $24.25 $23.79 530
2019-06-27 $24.12 $24.12 $24.08 $24.08 $23.62 500
2019-06-26 $24.62 $24.64 $24.60 $24.60 $23.61 670
2019-06-25 $24.60 $24.64 $24.60 $24.62 $23.62 720
2019-06-24 $24.75 $24.75 $24.75 $24.75 $23.75 0
2019-06-21 $24.75 $24.75 $24.75 $24.75 $23.75 40
2019-06-20 $24.74 $24.74 $24.74 $24.74 $23.74 20
2019-06-19 $24.43 $24.52 $24.43 $24.52 $23.53 760
2019-06-18 $24.42 $24.42 $24.42 $24.42 $23.43 0
2019-06-17 $24.16 $24.16 $24.16 $24.16 $23.18 170
2019-06-14 $24.21 $24.21 $24.21 $24.21 $23.23 0
2019-06-13 $24.38 $24.38 $24.38 $24.38 $23.39 40
2019-06-12 $24.37 $24.37 $24.37 $24.37 $23.38 0
2019-06-11 $24.46 $24.55 $24.46 $24.49 $23.50 1,800
2019-06-10 $24.42 $24.42 $24.39 $24.39 $23.40 140
2019-06-07 $24.34 $24.36 $24.34 $24.36 $23.38 230
2019-06-06 $24.04 $24.04 $24.04 $24.04 $23.07 0
2019-06-05 $23.96 $23.96 $23.96 $23.96 $23.00 20
2019-06-04 $23.81 $23.94 $23.81 $23.94 $22.97 900
2019-06-03 $23.66 $23.66 $23.66 $23.66 $22.71 0
2019-05-31 $23.54 $23.54 $23.54 $23.54 $22.59 10
2019-05-30 $23.64 $23.67 $23.53 $23.67 $22.71 700
2019-05-29 $23.51 $23.56 $23.42 $23.56 $22.61 1,500
2019-05-28 $23.82 $23.82 $23.82 $23.82 $22.86 240
2019-05-24 $24.06 $24.06 $24.05 $24.05 $23.08 780
2019-05-23 $23.82 $23.82 $23.79 $23.79 $22.83 300
2019-05-22 $24.10 $24.10 $24.10 $24.10 $23.13 200
2019-05-21 $24.23 $24.23 $24.23 $24.23 $23.25 200
2019-05-20 $24.07 $24.07 $24.07 $24.07 $23.10 200
2019-05-17 $24.19 $24.19 $24.19 $24.19 $23.21 300
2019-05-16 $24.40 $24.40 $24.34 $24.34 $23.36 640
2019-05-15 $24.16 $24.16 $24.16 $24.16 $23.18 200
2019-05-14 $24.09 $24.09 $24.09 $24.09 $23.12 240
2019-05-13 $23.90 $23.90 $23.90 $23.90 $22.93 260
2019-05-10 $24.42 $24.42 $24.42 $24.42 $23.43 90
2019-05-09 $24.12 $24.24 $24.12 $24.24 $23.26 200
2019-05-08 $24.41 $24.41 $24.34 $24.34 $23.36 500
2019-05-07 $24.29 $24.29 $24.29 $24.29 $23.31 220
2019-05-06 $24.53 $24.62 $24.53 $24.62 $23.62 1,900
2019-05-03 $24.89 $24.89 $24.89 $24.89 $23.88 100
2019-05-02 $24.69 $24.69 $24.66 $24.66 $23.66 500
2019-05-01 $25.08 $25.08 $24.80 $24.80 $23.80 470
2019-04-30 $24.92 $24.95 $24.92 $24.95 $23.94 950
2019-04-29 $24.77 $24.93 $24.77 $24.88 $23.87 5,200
2019-04-26 $24.78 $24.78 $24.76 $24.77 $23.77 3,300
2019-04-25 $24.66 $24.70 $24.54 $24.70 $23.70 2,100
2019-04-24 $24.89 $24.89 $24.84 $24.84 $23.84 990
2019-04-23 $24.99 $24.99 $24.99 $24.99 $23.98 270
2019-04-22 $25.03 $25.03 $25.03 $25.03 $24.02 210
2019-04-18 $25.11 $25.11 $25.01 $25.01 $24.00 3,000
2019-04-17 $25.14 $25.14 $25.08 $25.10 $24.09 840
2019-04-16 $25.03 $25.03 $25.03 $25.03 $24.02 200
2019-04-15 $25.04 $25.05 $25.02 $25.02 $24.01 1,600
2019-04-12 $24.95 $24.95 $24.95 $24.95 $23.94 160
2019-04-11 $24.78 $24.79 $24.78 $24.78 $23.78 430
2019-04-10 $24.79 $24.80 $24.74 $24.74 $23.74 860
2019-04-09 $24.61 $24.61 $24.60 $24.60 $23.61 670
2019-04-08 $24.77 $24.78 $24.77 $24.78 $23.78 1,000
2019-04-05 $24.79 $24.81 $24.77 $24.77 $23.77 3,200
2019-04-04 $24.63 $24.79 $24.62 $24.74 $23.74 21,400
2019-04-03 $24.73 $24.82 $24.73 $24.82 $23.82 150
2019-04-02 $24.54 $24.55 $24.52 $24.52 $23.53 1,100
2019-04-01 $24.33 $24.40 $24.33 $24.40 $23.41 660
2019-03-29 $24.11 $24.11 $24.11 $24.11 $23.14 500
2019-03-28 $24.03 $24.03 $24.00 $24.00 $23.03 2,400
2019-03-27 $24.15 $24.15 $24.15 $24.15 $23.17 80
2019-03-26 $24.12 $24.12 $24.10 $24.10 $23.13 100
2019-03-25 $24.06 $24.07 $24.06 $24.07 $23.10 210
2019-03-22 $24.20 $24.20 $24.11 $24.11 $23.14 840
2019-03-21 $24.55 $24.62 $24.55 $24.62 $23.62 110
2019-03-20 $24.65 $24.80 $24.65 $24.80 $23.80 2,100
2019-03-19 $24.78 $24.78 $24.78 $24.78 $23.77 40
2019-03-18 $24.66 $24.68 $24.66 $24.68 $23.69 1,500
2019-03-15 $24.56 $24.58 $24.55 $24.56 $23.56 3,000
2019-03-14 $24.35 $24.36 $24.35 $24.36 $23.37 400
2019-03-13 $24.11 $24.21 $24.11 $24.21 $23.23 550
2019-03-12 $23.92 $23.96 $23.92 $23.96 $22.99 930
2019-03-11 $23.88 $23.91 $23.88 $23.91 $22.94 240
2019-03-08 $23.71 $23.74 $23.71 $23.74 $22.78 120
2019-03-07 $23.97 $23.97 $23.80 $23.80 $22.83 240
2019-03-06 $24.20 $24.20 $24.11 $24.11 $23.14 510
2019-03-05 $24.20 $24.20 $24.20 $24.20 $23.22 200
2019-03-04 $24.23 $24.24 $24.22 $24.22 $23.24 8,800
2019-03-01 $24.30 $24.30 $24.29 $24.30 $23.31 1,800
2019-02-28 $24.12 $24.12 $24.12 $24.12 $23.15 60
2019-02-27 $24.12 $24.12 $24.09 $24.09 $23.12 520
2019-02-26 $24.16 $24.20 $24.16 $24.20 $23.22 1,200
2019-02-25 $24.03 $24.03 $24.01 $24.01 $23.04 5,000
2019-02-22 $23.98 $23.98 $23.97 $23.97 $23.00 150
2019-02-21 $23.90 $23.90 $23.86 $23.89 $22.92 430
2019-02-20 $23.90 $24.07 $23.79 $24.00 $23.03 23,100
2019-02-19 $23.91 $23.91 $23.91 $23.91 $22.94 40
2019-02-15 $23.73 $23.73 $23.73 $23.73 $22.77 0
2019-02-14 $23.41 $23.46 $23.32 $23.46 $22.52 1,300
2019-02-13 $23.48 $23.48 $23.46 $23.46 $22.52 870
2019-02-12 $23.40 $23.47 $23.40 $23.47 $22.52 120
2019-02-11 $23.24 $23.24 $23.24 $23.24 $22.30 90
2019-02-08 $23.28 $23.28 $23.28 $23.28 $22.33 10
2019-02-07 $23.43 $23.43 $23.43 $23.43 $22.49 10
2019-02-06 $23.80 $23.80 $23.80 $23.80 $22.84 100
2019-02-05 $23.82 $23.82 $23.82 $23.82 $22.86 50
2019-02-04 $23.63 $23.63 $23.63 $23.63 $22.68 100
2019-02-01 $23.56 $23.59 $23.56 $23.59 $22.63 1,300
2019-01-31 $23.54 $23.54 $23.53 $23.53 $22.58 190
2019-01-30 $23.72 $23.72 $23.72 $23.72 $22.77 0
2019-01-29 $23.51 $23.51 $23.51 $23.51 $22.56 160
2019-01-28 $23.34 $23.38 $23.34 $23.38 $22.44 200
2019-01-25 $23.44 $23.48 $23.44 $23.46 $22.51 1,000
2019-01-24 $23.24 $23.24 $23.24 $23.24 $22.30 10
2019-01-23 $23.18 $23.26 $23.14 $23.23 $22.29 10,100
2019-01-22 $23.05 $23.05 $23.05 $23.05 $22.12 0
2019-01-18 $23.19 $23.26 $23.19 $23.26 $22.32 100
2019-01-17 $23.03 $23.03 $23.03 $23.03 $22.10 90
2019-01-16 $22.84 $22.84 $22.84 $22.84 $21.92 0
2019-01-15 $22.79 $22.84 $22.79 $22.84 $21.92 2,200
2019-01-14 $22.85 $22.85 $22.85 $22.85 $21.92 90
2019-01-11 $23.05 $23.05 $22.88 $22.94 $22.01 7,000
2019-01-10 $22.94 $22.98 $22.94 $22.98 $22.06 130
2019-01-09 $22.89 $22.98 $22.89 $22.98 $22.05 120
2019-01-08 $22.66 $22.68 $22.66 $22.68 $21.76 1,900
2019-01-07 $22.42 $22.51 $22.42 $22.51 $21.60 120
2019-01-04 $22.25 $22.31 $22.24 $22.31 $21.41 1,400
2019-01-03 $21.72 $21.72 $21.68 $21.70 $20.82 10,200
2019-01-02 $21.73 $21.82 $21.73 $21.82 $20.94 8,900
2018-12-31 $21.96 $22.00 $21.94 $21.98 $21.09 2,100
2018-12-28 $22.10 $22.10 $21.81 $21.85 $20.97 5,100
2018-12-27 $22.65 $22.87 $22.64 $22.87 $20.75 1,300
2018-12-26 $22.55 $22.98 $22.55 $22.98 $20.85 4,500
2018-12-24 $22.57 $22.57 $22.57 $22.57 $20.47 50
2018-12-21 $23.04 $23.04 $22.78 $22.78 $20.66 2,400
2018-12-20 $23.34 $23.34 $23.34 $23.34 $21.17 0
2018-12-19 $23.25 $23.25 $23.25 $23.25 $21.09 0
2018-12-18 $23.33 $23.34 $23.33 $23.34 $21.17 110
2018-12-17 $23.27 $23.27 $23.27 $23.27 $21.11 0
2018-12-14 $23.61 $23.61 $23.52 $23.53 $21.35 1,300
2018-12-13 $23.87 $23.87 $23.87 $23.87 $21.66 60
2018-12-12 $23.79 $23.93 $23.79 $23.89 $21.67 2,800
2018-12-11 $23.42 $23.42 $23.42 $23.42 $21.24 0
2018-12-10 $23.50 $23.50 $23.42 $23.42 $21.24 1,900
2018-12-07 $23.84 $23.84 $23.69 $23.69 $21.49 1,800
2018-12-06 $23.64 $23.85 $23.64 $23.85 $21.63 2,700
2018-12-04 $24.36 $24.38 $24.17 $24.17 $21.92 1,600
2018-12-03 $24.63 $24.63 $24.63 $24.63 $22.34 300
2018-11-30 $24.34 $24.34 $24.34 $24.34 $22.08 440
2018-11-29 $24.42 $24.42 $24.42 $24.42 $22.15 0
2018-11-28 $24.42 $24.42 $24.42 $24.42 $22.15 0
2018-11-27 $24.42 $24.42 $24.42 $24.42 $22.15 100
2018-11-26 $24.30 $24.30 $24.30 $24.30 $22.04 0
2018-11-23 $24.26 $24.30 $24.26 $24.30 $22.04 1,200
2018-11-21 $24.41 $24.51 $24.41 $24.51 $22.23 2,900
2018-11-20 $24.22 $24.22 $24.14 $24.16 $21.92 82,800
2018-11-19 $24.60 $24.60 $24.60 $24.60 $22.32 120
2018-11-16 $24.61 $24.61 $24.61 $24.61 $22.32 0
2018-11-15 $24.60 $24.61 $24.60 $24.61 $22.32 300
2018-11-14 $24.85 $24.92 $24.85 $24.92 $22.61 4,500
2018-11-13 $24.88 $24.89 $24.88 $24.89 $22.58 300
2018-11-12 $25.37 $25.37 $25.37 $25.37 $23.01 10
2018-11-09 $25.37 $25.37 $25.37 $25.37 $23.01 50
2018-11-08 $25.37 $25.37 $25.37 $25.37 $23.01 260
2018-11-07 $25.48 $25.51 $25.48 $25.51 $23.14 200
2018-11-06 $24.83 $24.83 $24.83 $24.83 $22.53 0
2018-11-05 $24.83 $24.83 $24.83 $24.83 $22.53 0
2018-11-02 $24.83 $24.83 $24.83 $24.83 $22.53 0
2018-11-01 $24.83 $24.83 $24.83 $24.83 $22.53 0
2018-10-31 $24.83 $24.83 $24.83 $24.83 $22.53 190
2018-10-30 $24.39 $24.39 $24.39 $24.39 $22.12 0
2018-10-29 $24.39 $24.39 $24.39 $24.39 $22.12 30
2018-10-26 $24.25 $24.39 $24.17 $24.39 $22.12 2,300
2018-10-25 $24.43 $24.45 $24.37 $24.37 $22.11 2,100
2018-10-24 $24.74 $24.74 $24.74 $24.74 $22.44 0
2018-10-23 $24.75 $24.79 $24.74 $24.74 $22.44 1,200
2018-10-22 $25.04 $25.04 $25.04 $25.04 $22.71 600
2018-10-19 $25.30 $25.30 $25.20 $25.20 $22.86 1,800
2018-10-18 $25.22 $25.24 $25.11 $25.16 $22.82 12,400
2018-10-17 $25.58 $25.58 $25.42 $25.55 $23.18 17,100
2018-10-16 $25.73 $25.73 $25.70 $25.70 $23.31 940
2018-10-15 $25.26 $25.27 $25.16 $25.19 $22.85 35,200
2018-10-12 $25.34 $25.34 $25.13 $25.33 $22.98 16,700
2018-10-11 $25.28 $25.28 $25.28 $25.28 $22.93 900
2018-10-10 $25.52 $25.59 $25.52 $25.59 $23.21 9,400
2018-10-09 $25.86 $26.10 $25.80 $26.10 $23.68 3,100
2018-10-08 $26.37 $26.37 $26.37 $26.37 $23.92 10
2018-10-05 $26.36 $26.37 $26.36 $26.37 $23.92 610
2018-10-04 $26.54 $26.62 $26.54 $26.59 $24.12 2,800
2018-10-03 $26.93 $26.98 $26.93 $26.98 $24.47 900
2018-10-02 $27.13 $27.13 $27.13 $27.13 $24.61 30
2018-10-01 $27.12 $27.13 $27.12 $27.13 $24.61 310
2018-09-28 $27.09 $27.11 $27.09 $27.11 $24.59 2,000
2018-09-27 $27.50 $27.50 $27.50 $27.50 $24.94 120
2018-09-26 $27.55 $27.79 $27.55 $27.65 $25.08 13,600
2018-09-25 $27.57 $27.62 $27.57 $27.62 $25.05 1,100
2018-09-24 $27.62 $27.62 $27.62 $27.62 $25.05 0
2018-09-21 $27.62 $27.62 $27.61 $27.62 $25.05 1,300
2018-09-20 $27.69 $27.69 $27.69 $27.69 $25.12 700
2018-09-19 $27.26 $27.26 $27.26 $27.26 $24.72 260
2018-09-18 $27.21 $27.23 $27.18 $27.18 $24.66 5,700
2018-09-17 $27.18 $27.18 $27.07 $27.07 $24.56 2,100
2018-09-14 $27.10 $27.10 $27.07 $27.07 $24.56 350
2018-09-13 $27.03 $27.08 $27.01 $27.07 $24.56 1,900
2018-09-12 $26.80 $26.80 $26.80 $26.80 $24.31 0
2018-09-11 $26.80 $26.80 $26.80 $26.80 $24.31 200
2018-09-10 $26.85 $26.85 $26.85 $26.85 $24.36 230
2018-09-07 $26.56 $26.56 $26.56 $26.56 $24.09 190
2018-09-06 $26.85 $26.85 $26.64 $26.72 $24.24 2,300
2018-09-05 $27.38 $27.38 $27.38 $27.38 $24.84 0
2018-09-04 $27.38 $27.38 $27.38 $27.38 $24.84 40
2018-08-31 $27.38 $27.38 $27.38 $27.38 $24.84 20
2018-08-30 $27.39 $27.39 $27.36 $27.38 $24.84 800
2018-08-29 $27.64 $27.67 $27.58 $27.67 $25.10 790
2018-08-28 $27.50 $27.50 $27.50 $27.50 $24.94 0
2018-08-27 $27.52 $27.52 $27.50 $27.50 $24.94 2,500
2018-08-24 $27.29 $27.29 $27.14 $27.14 $24.61 740
2018-08-23 $27.22 $27.22 $27.22 $27.22 $24.69 120
2018-08-22 $27.04 $27.18 $27.04 $27.18 $24.66 700
2018-08-21 $26.99 $26.99 $26.95 $26.95 $24.45 460
2018-08-20 $26.70 $26.70 $26.70 $26.70 $24.22 0
2018-08-17 $26.64 $26.71 $26.64 $26.70 $24.22 5,200
2018-08-16 $26.35 $26.38 $26.35 $26.38 $23.93 1,300
2018-08-15 $26.68 $26.68 $26.68 $26.68 $24.20 10
2018-08-14 $26.64 $26.68 $26.64 $26.68 $24.20 6,000
2018-08-13 $26.78 $26.80 $26.66 $26.75 $24.27 1,700
2018-08-10 $27.50 $27.50 $27.50 $27.50 $24.95 0
2018-08-09 $27.50 $27.50 $27.50 $27.50 $24.95 30
2018-08-08 $27.50 $27.50 $27.50 $27.50 $24.95 0
2018-08-07 $27.53 $27.53 $27.50 $27.50 $24.95 1,100
2018-08-06 $27.32 $27.32 $27.32 $27.32 $24.79 360
2018-08-03 $27.32 $27.32 $27.32 $27.32 $24.78 0
2018-08-02 $27.20 $27.32 $27.19 $27.32 $24.78 800
2018-08-01 $27.56 $27.63 $27.55 $27.58 $25.01 2,200
2018-07-31 $27.70 $27.70 $27.70 $27.70 $25.13 120
2018-07-30 $27.70 $27.70 $27.70 $27.70 $25.13 900
2018-07-27 $27.57 $27.66 $27.57 $27.60 $25.04 2,200
2018-07-26 $27.53 $27.53 $27.53 $27.53 $24.97 2,300
2018-07-25 $27.56 $27.57 $27.56 $27.57 $25.01 220
2018-07-24 $27.40 $27.48 $27.39 $27.48 $24.92 1,200
2018-07-23 $27.30 $27.30 $27.23 $27.23 $24.70 1,400
2018-07-20 $27.51 $27.51 $27.51 $27.51 $24.95 40
2018-07-19 $27.51 $27.51 $27.51 $27.51 $24.95 0
2018-07-18 $27.51 $27.51 $27.51 $27.51 $24.95 700
2018-07-17 $27.47 $27.47 $27.47 $27.47 $24.91 0
2018-07-16 $27.47 $27.47 $27.47 $27.47 $24.91 100
2018-07-13 $27.32 $27.32 $27.32 $27.32 $24.78 460
2018-07-12 $27.36 $27.39 $27.36 $27.39 $24.85 1,600
2018-07-11 $27.29 $27.29 $27.29 $27.29 $24.76 340
2018-07-10 $27.64 $27.64 $27.64 $27.64 $25.07 0
2018-07-09 $27.64 $27.64 $27.64 $27.64 $25.07 100
2018-07-06 $27.36 $27.36 $27.35 $27.35 $24.81 360
2018-07-05 $27.10 $27.17 $27.10 $27.16 $24.64 1,100
2018-07-03 $26.84 $26.84 $26.84 $26.84 $24.35 60
2018-07-02 $26.70 $26.85 $26.70 $26.84 $24.35 2,600
2018-06-29 $27.19 $27.19 $27.08 $27.12 $24.60 9,600
2018-06-28 $26.69 $26.76 $26.69 $26.76 $24.27 10,800
2018-06-27 $26.93 $26.93 $26.93 $26.93 $24.43 110
2018-06-26 $26.93 $26.93 $26.93 $26.93 $24.43 400
2018-06-25 $27.43 $27.43 $27.43 $27.43 $24.88 40
2018-06-22 $27.43 $27.43 $27.43 $27.43 $24.88 590
2018-06-21 $27.20 $27.20 $27.02 $27.02 $24.51 670
2018-06-20 $27.38 $27.38 $27.23 $27.30 $24.77 4,700
2018-06-19 $27.38 $27.38 $27.38 $27.38 $24.84 130
2018-06-18 $27.65 $27.65 $27.60 $27.60 $25.04 4,100
2018-06-15 $28.22 $28.22 $28.22 $28.22 $25.60 0
2018-06-14 $28.12 $28.22 $28.12 $28.22 $25.60 570
2018-06-13 $28.02 $28.02 $27.98 $27.98 $25.38 760
2018-06-12 $28.20 $28.20 $28.20 $28.20 $25.58 300
2018-06-11 $27.96 $27.96 $27.96 $27.96 $25.36 0
2018-06-08 $27.83 $27.96 $27.83 $27.96 $25.36 620
2018-06-07 $28.00 $28.10 $28.00 $28.04 $25.44 1,800
2018-06-06 $27.90 $28.10 $27.90 $28.10 $25.49 650
2018-06-05 $27.81 $27.81 $27.81 $27.81 $25.23 10
2018-06-04 $27.98 $27.98 $27.81 $27.81 $25.23 1,000
2018-06-01 $27.60 $27.60 $27.60 $27.60 $25.04 120
2018-05-31 $27.60 $27.60 $27.60 $27.60 $25.04 300
2018-05-30 $27.49 $27.61 $27.49 $27.61 $25.05 650
2018-05-29 $27.00 $27.01 $27.00 $27.01 $24.50 900
2018-05-25 $28.14 $28.14 $28.14 $28.14 $25.52 10
2018-05-24 $28.17 $28.17 $27.98 $28.14 $25.52 5,900
2018-05-23 $28.04 $28.20 $28.00 $28.10 $25.49 2,800
2018-05-22 $28.68 $28.68 $28.65 $28.65 $25.99 330
2018-05-21 $28.40 $28.40 $28.40 $28.40 $25.76 130
2018-05-18 $28.40 $28.40 $28.40 $28.40 $25.76 20
2018-05-17 $28.44 $28.50 $28.40 $28.40 $25.76 1,800
2018-05-16 $28.42 $28.42 $28.42 $28.42 $25.78 260
2018-05-15 $28.78 $28.78 $28.78 $28.78 $26.11 50
2018-05-14 $28.78 $28.78 $28.71 $28.78 $26.11 3,900
2018-05-11 $28.53 $28.53 $28.53 $28.53 $25.88 30
2018-05-10 $28.50 $28.53 $28.50 $28.53 $25.88 460
2018-05-09 $28.32 $28.32 $28.32 $28.32 $25.69 80
2018-05-08 $28.32 $28.36 $28.32 $28.32 $25.69 2,000
2018-05-07 $28.29 $28.29 $28.23 $28.23 $25.61 1,600
2018-05-04 $28.18 $28.30 $28.18 $28.28 $25.66 710
2018-05-03 $28.42 $28.42 $28.42 $28.42 $25.78 0
2018-05-02 $28.26 $28.42 $28.26 $28.42 $25.78 3,800
2018-05-01 $28.30 $28.30 $28.29 $28.29 $25.67 540
2018-04-30 $28.39 $28.40 $28.33 $28.35 $25.72 1,300
2018-04-27 $28.40 $28.50 $28.40 $28.50 $25.85 980
2018-04-26 $28.43 $28.50 $28.39 $28.45 $25.80 10,800
2018-04-25 $28.06 $28.32 $28.06 $28.20 $25.58 8,300
2018-04-24 $28.43 $28.43 $28.43 $28.43 $25.79 300
2018-04-23 $28.74 $28.74 $28.60 $28.60 $25.95 11,800
2018-04-20 $28.80 $28.80 $28.80 $28.80 $26.12 0
2018-04-19 $28.77 $28.94 $28.74 $28.80 $26.12 14,400
2018-04-18 $28.82 $28.82 $28.82 $28.82 $26.14 2,000
2018-04-17 $28.62 $28.65 $28.62 $28.65 $25.99 280
2018-04-16 $28.23 $28.23 $28.23 $28.23 $25.61 0
2018-04-13 $28.23 $28.23 $28.23 $28.23 $25.61 0
2018-04-12 $28.22 $28.33 $28.22 $28.23 $25.61 10,300
2018-04-11 $28.26 $28.30 $28.04 $28.17 $25.55 16,100
2018-04-10 $28.12 $28.35 $28.10 $28.35 $25.72 840
2018-04-09 $27.80 $27.80 $27.80 $27.80 $25.22 60
2018-04-06 $28.01 $28.01 $27.72 $27.80 $25.22 2,600
2018-04-05 $27.77 $27.77 $27.77 $27.77 $25.19 1,100
2018-04-04 $27.48 $27.48 $27.48 $27.48 $24.93 240
2018-04-03 $27.66 $27.66 $27.66 $27.66 $25.09 1,000
2018-04-02 $27.54 $27.62 $27.54 $27.58 $25.01 1,000
2018-03-29 $27.84 $27.84 $27.84 $27.84 $25.25 180
2018-03-28 $27.81 $27.81 $27.81 $27.81 $25.23 210
2018-03-27 $27.53 $27.59 $27.49 $27.49 $24.94 830
2018-03-26 $27.70 $27.97 $27.70 $27.88 $25.29 580
2018-03-23 $27.55 $27.55 $27.50 $27.50 $24.95 550
2018-03-22 $27.78 $27.78 $27.78 $27.78 $25.20 240
2018-03-21 $28.11 $28.11 $28.11 $28.11 $25.50 120
2018-03-20 $28.11 $28.11 $28.11 $28.11 $25.50 230
2018-03-19 $28.07 $28.11 $28.07 $28.11 $25.50 710
2018-03-16 $28.24 $28.25 $28.10 $28.18 $25.57 4,700
2018-03-15 $28.22 $28.22 $28.18 $28.18 $25.56 630
2018-03-14 $28.28 $28.41 $28.13 $28.23 $25.60 17,000
2018-03-13 $28.63 $28.63 $28.28 $28.28 $25.65 2,700
2018-03-12 $28.45 $28.49 $28.41 $28.48 $25.83 2,100
2018-03-09 $28.35 $28.35 $28.35 $28.35 $25.72 450
2018-03-08 $28.14 $28.20 $28.13 $28.20 $25.58 1,400
2018-03-07 $27.98 $27.98 $27.98 $27.98 $25.38 100
2018-03-06 $27.98 $27.98 $27.98 $27.98 $25.38 2,700
2018-03-05 $27.67 $27.71 $27.64 $27.64 $25.07 1,700
2018-03-02 $27.59 $27.59 $27.59 $27.59 $25.03 2,200
2018-03-01 $27.87 $27.87 $27.37 $27.37 $24.83 1,900
2018-02-28 $28.26 $28.26 $27.94 $27.94 $25.35 4,900
2018-02-27 $28.17 $28.26 $28.17 $28.25 $25.63 7,400
2018-02-26 $28.40 $28.44 $28.37 $28.44 $25.80 610
2018-02-23 $28.28 $28.28 $28.28 $28.28 $25.65 4,700
2018-02-22 $28.44 $28.44 $28.28 $28.28 $25.65 940
2018-02-21 $28.48 $28.48 $28.48 $28.48 $25.83 150
2018-02-20 $28.22 $28.39 $28.22 $28.35 $25.72 1,500
2018-02-16 $28.60 $28.60 $28.60 $28.60 $25.94 740
2018-02-15 $28.33 $28.44 $28.33 $28.44 $25.80 2,500
2018-02-14 $27.68 $27.68 $27.66 $27.66 $25.09 730
2018-02-13 $27.74 $27.75 $27.74 $27.74 $25.16 650
2018-02-12 $27.67 $27.79 $27.67 $27.68 $25.10 620
2018-02-09 $27.46 $27.46 $26.90 $27.34 $24.80 2,800
2018-02-08 $27.75 $27.76 $27.42 $27.49 $24.94 1,400
2018-02-07 $28.22 $28.22 $27.90 $27.90 $25.31 540
2018-02-06 $27.76 $28.33 $27.76 $28.33 $25.70 5,300
2018-02-05 $28.42 $28.60 $27.85 $27.85 $25.26 2,600
2018-02-02 $28.92 $28.92 $28.83 $28.83 $26.15 1,700
2018-02-01 $29.60 $29.61 $29.60 $29.60 $26.86 980
2018-01-31 $29.39 $29.39 $29.39 $29.39 $26.66 20
2018-01-30 $29.45 $29.45 $29.39 $29.39 $26.66 840
2018-01-29 $29.49 $29.61 $29.49 $29.59 $26.84 1,800
2018-01-26 $29.59 $29.59 $29.59 $29.59 $26.84 20
2018-01-25 $29.59 $29.59 $29.59 $29.59 $26.84 490
2018-01-24 $29.75 $29.75 $29.68 $29.68 $26.92 1,000
2018-01-23 $29.52 $29.57 $29.44 $29.44 $26.71 3,300
2018-01-22 $29.51 $29.52 $29.47 $29.52 $26.78 690
2018-01-19 $29.37 $29.39 $29.33 $29.37 $26.64 3,200
2018-01-18 $29.21 $29.26 $29.20 $29.21 $26.50 2,500
2018-01-17 $29.19 $29.28 $29.05 $29.24 $26.52 14,100
2018-01-16 $29.09 $29.14 $29.03 $29.03 $26.33 20,500
2018-01-12 $28.86 $28.86 $28.86 $28.86 $26.18 100
2018-01-11 $28.52 $28.60 $28.48 $28.52 $25.87 1,400
2018-01-10 $28.57 $28.57 $28.39 $28.39 $25.75 1,700
2018-01-09 $28.49 $28.58 $28.42 $28.46 $25.82 2,500
2018-01-08 $28.51 $28.52 $28.49 $28.49 $25.84 610
2018-01-05 $28.59 $28.59 $28.59 $28.59 $25.93 130
2018-01-04 $28.04 $28.04 $28.04 $28.04 $25.44 60
2018-01-03 $28.12 $28.12 $28.04 $28.04 $25.44 980
2018-01-02 $27.91 $28.07 $27.91 $27.95 $25.35 2,900
2017-12-29 $27.95 $27.95 $27.72 $27.72 $25.15 840
2017-12-28 $27.85 $27.89 $27.70 $27.70 $25.13 1,100
2017-12-27 $29.15 $29.15 $29.03 $29.03 $25.06 470
2017-12-26 $29.05 $29.05 $28.90 $28.90 $24.94 370
2017-12-22 $28.87 $28.87 $28.87 $28.87 $24.92 190
2017-12-21 $29.00 $29.03 $28.83 $28.83 $24.88 3,400
2017-12-20 $28.78 $28.78 $28.78 $28.78 $24.84 200
2017-12-19 $28.91 $28.98 $28.82 $28.83 $24.88 1,400
2017-12-18 $28.88 $28.92 $28.85 $28.88 $24.93 10,900
2017-12-15 $28.41 $28.41 $28.41 $28.41 $24.52 80
2017-12-14 $28.43 $28.43 $28.41 $28.41 $24.52 3,000
2017-12-13 $28.51 $28.51 $28.51 $28.51 $24.61 280
2017-12-12 $28.55 $28.57 $28.51 $28.51 $24.61 2,100
2017-12-11 $28.51 $28.51 $28.51 $28.51 $24.61 200
2017-12-08 $28.59 $28.59 $28.59 $28.59 $24.67 190
2017-12-07 $28.38 $28.47 $28.33 $28.33 $24.45 510
2017-12-06 $28.32 $28.32 $28.24 $28.24 $24.37 700
2017-12-05 $28.37 $28.42 $28.33 $28.33 $24.45 2,000
2017-12-04 $28.65 $28.68 $28.54 $28.54 $24.63 1,900
2017-12-01 $28.58 $28.65 $28.48 $28.65 $24.73 580
2017-11-30 $28.50 $28.62 $28.50 $28.53 $24.62 700
2017-11-29 $28.69 $28.69 $28.43 $28.43 $24.54 1,300
2017-11-28 $28.50 $28.57 $28.48 $28.48 $24.58 1,200
2017-11-27 $28.55 $28.55 $28.55 $28.55 $24.64 0
2017-11-24 $28.55 $28.55 $28.55 $28.55 $24.64 200
2017-11-22 $28.39 $28.42 $28.33 $28.33 $24.45 3,200
2017-11-21 $28.20 $28.24 $28.19 $28.19 $24.33 500
2017-11-20 $28.26 $28.26 $28.05 $28.05 $24.21 870
2017-11-17 $28.04 $28.04 $28.04 $28.04 $24.20 100
2017-11-16 $27.88 $27.88 $27.88 $27.88 $24.06 0
2017-11-15 $27.88 $27.88 $27.88 $27.88 $24.06 200
2017-11-14 $28.19 $28.19 $28.16 $28.16 $24.30 380
2017-11-13 $27.79 $27.99 $27.79 $27.99 $24.16 700
2017-11-10 $28.07 $28.07 $28.06 $28.06 $24.22 630
2017-11-09 $28.13 $28.18 $27.99 $27.99 $24.16 10,600
2017-11-08 $28.32 $28.41 $28.28 $28.28 $24.41 750
2017-11-07 $28.46 $28.46 $28.33 $28.34 $24.46 1,400
2017-11-06 $28.57 $28.57 $28.57 $28.57 $24.66 0
2017-11-03 $28.57 $28.57 $28.57 $28.57 $24.66 200
2017-11-02 $28.60 $28.60 $28.47 $28.47 $24.57 2,100
2017-11-01 $28.64 $28.64 $28.45 $28.45 $24.56 610
2017-10-31 $28.44 $28.44 $28.44 $28.44 $24.55 120
2017-10-30 $28.36 $28.46 $28.36 $28.36 $24.48 520
2017-10-27 $28.20 $28.20 $28.18 $28.18 $24.32 400
2017-10-26 $28.22 $28.22 $28.22 $28.22 $24.36 10
2017-10-25 $28.22 $28.22 $28.22 $28.22 $24.36 40
2017-10-24 $28.38 $28.40 $28.22 $28.22 $24.36 380
2017-10-23 $28.28 $28.28 $28.22 $28.22 $24.36 340
2017-10-20 $28.49 $28.50 $28.31 $28.31 $24.43 960
2017-10-19 $28.43 $28.47 $28.28 $28.44 $24.55 55,600
2017-10-18 $28.56 $28.56 $28.56 $28.56 $24.65 160
2017-10-17 $28.37 $28.37 $28.37 $28.37 $24.49 100
2017-10-16 $28.58 $28.58 $28.58 $28.58 $24.67 220
2017-10-13 $28.62 $28.62 $28.62 $28.62 $24.70 20
2017-10-12 $28.62 $28.62 $28.62 $28.62 $24.70 360
2017-10-11 $28.50 $28.62 $28.50 $28.62 $24.70 1,300
2017-10-10 $28.28 $28.56 $28.28 $28.45 $24.55 1,800
2017-10-09 $28.32 $28.32 $28.32 $28.32 $24.44 160
2017-10-06 $28.16 $28.16 $28.05 $28.10 $24.25 9,000
2017-10-05 $28.26 $28.28 $28.22 $28.22 $24.35 980
2017-10-04 $28.32 $28.32 $28.32 $28.32 $24.44 100
2017-10-03 $28.39 $28.42 $28.31 $28.38 $24.49 4,600
2017-10-02 $28.20 $28.20 $28.20 $28.20 $24.34 100
2017-09-29 $28.36 $28.38 $28.36 $28.38 $24.49 9,800
2017-09-28 $28.10 $28.10 $28.04 $28.04 $24.20 410
2017-09-27 $27.96 $28.05 $27.93 $28.05 $24.21 1,600
2017-09-26 $27.98 $27.98 $27.94 $27.98 $24.15 1,600
2017-09-25 $28.23 $28.23 $28.21 $28.23 $24.36 1,600
2017-09-22 $28.18 $28.18 $28.17 $28.17 $24.31 1,500
2017-09-21 $28.21 $28.21 $28.20 $28.20 $24.34 790
2017-09-20 $28.34 $28.34 $28.26 $28.26 $24.39 290
2017-09-19 $28.17 $28.17 $28.17 $28.17 $24.31 0
2017-09-18 $28.19 $28.21 $28.03 $28.17 $24.31 2,200
2017-09-15 $28.17 $28.17 $28.17 $28.17 $24.31 100
2017-09-14 $27.96 $27.96 $27.96 $27.96 $24.13 250
2017-09-13 $27.88 $27.88 $27.88 $27.88 $24.06 200
2017-09-12 $28.15 $28.16 $28.12 $28.12 $24.27 990
2017-09-11 $28.08 $28.17 $28.08 $28.17 $24.31 38,900
2017-09-08 $27.83 $27.83 $27.83 $27.83 $24.02 100
2017-09-07 $27.54 $27.54 $27.54 $27.54 $23.77 0
2017-09-06 $27.54 $27.54 $27.54 $27.54 $23.77 50
2017-09-05 $27.70 $27.70 $27.54 $27.54 $23.77 420
2017-09-01 $27.75 $27.75 $27.75 $27.75 $23.95 150
2017-08-31 $27.41 $27.41 $27.41 $27.41 $23.66 0
2017-08-30 $27.41 $27.41 $27.41 $27.41 $23.66 100
2017-08-29 $27.55 $27.55 $27.55 $27.55 $23.78 50
2017-08-28 $27.57 $27.57 $27.51 $27.55 $23.78 3,700
2017-08-25 $27.38 $27.48 $27.38 $27.48 $23.72 580
2017-08-24 $27.41 $27.41 $27.41 $27.41 $23.66 0
2017-08-23 $27.38 $27.41 $27.38 $27.41 $23.66 370
2017-08-22 $27.26 $27.39 $27.26 $27.39 $23.64 15,500
2017-08-21 $27.28 $27.28 $27.28 $27.28 $23.55 0
2017-08-18 $27.21 $27.28 $27.21 $27.28 $23.55 3,800
2017-08-17 $27.42 $27.44 $27.42 $27.44 $23.68 600
2017-08-16 $27.43 $27.44 $27.42 $27.42 $23.66 400
2017-08-15 $27.13 $27.13 $27.13 $27.13 $23.42 0
2017-08-14 $27.13 $27.13 $27.13 $27.13 $23.42 20
2017-08-11 $27.13 $27.13 $27.13 $27.13 $23.42 280
2017-08-10 $27.26 $27.27 $27.26 $27.27 $23.54 400
2017-08-09 $27.49 $27.50 $27.49 $27.50 $23.74 690
2017-08-08 $27.67 $27.70 $27.58 $27.60 $23.82 2,400
2017-08-07 $27.66 $27.66 $27.66 $27.66 $23.87 0
2017-08-04 $27.66 $27.66 $27.66 $27.66 $23.87 0
2017-08-03 $27.69 $27.69 $27.66 $27.66 $23.87 690
2017-08-02 $27.65 $27.65 $27.65 $27.65 $23.86 750
2017-08-01 $27.50 $27.50 $27.50 $27.50 $23.74 0
2017-07-31 $27.29 $27.50 $27.29 $27.50 $23.74 1,200
2017-07-28 $27.42 $27.42 $27.42 $27.42 $23.67 0
2017-07-27 $27.46 $27.46 $27.35 $27.42 $23.67 820
2017-07-26 $27.37 $27.40 $27.30 $27.30 $23.56 9,500
2017-07-25 $27.39 $27.39 $27.30 $27.31 $23.57 460
2017-07-24 $27.23 $27.23 $27.23 $27.23 $23.50 260
2017-07-21 $27.15 $27.22 $27.15 $27.20 $23.48 1,600
2017-07-20 $27.43 $27.43 $27.43 $27.43 $23.67 830
2017-07-19 $27.35 $27.35 $27.33 $27.34 $23.60 1,600
2017-07-18 $27.28 $27.30 $27.21 $27.21 $23.49 1,100
2017-07-17 $27.30 $27.30 $27.29 $27.30 $23.56 9,200
2017-07-14 $27.19 $27.19 $27.19 $27.19 $23.47 130
2017-07-13 $26.75 $26.75 $26.75 $26.75 $23.09 200
2017-07-12 $26.75 $26.75 $26.75 $26.75 $23.09 210
2017-07-11 $26.60 $26.60 $26.60 $26.60 $22.96 770
2017-07-10 $26.64 $26.70 $26.64 $26.66 $23.01 3,500
2017-07-07 $26.53 $26.64 $26.39 $26.64 $23.00 3,800
2017-07-06 $26.47 $26.64 $26.39 $26.64 $22.99 1,200
2017-07-05 $26.54 $26.67 $26.54 $26.67 $23.02 360
2017-07-03 $26.62 $26.62 $26.62 $26.62 $22.97 0
2017-06-30 $26.61 $26.62 $26.61 $26.62 $22.97 880
2017-06-29 $26.56 $26.59 $26.50 $26.50 $22.87 7,900
2017-06-28 $26.66 $26.72 $26.66 $26.72 $23.06 750
2017-06-27 $26.52 $26.58 $26.51 $26.51 $22.88 930
2017-06-26 $26.70 $26.71 $26.52 $26.55 $22.92 3,300
2017-06-23 $26.49 $26.59 $26.49 $26.57 $22.94 2,100
2017-06-22 $26.40 $26.47 $26.40 $26.43 $22.81 3,600
2017-06-21 $26.42 $26.49 $26.42 $26.49 $22.86 1,400
2017-06-20 $26.55 $26.55 $26.53 $26.53 $22.90 1,400
2017-06-19 $26.75 $26.75 $26.75 $26.75 $23.09 770
2017-06-16 $26.67 $26.67 $26.50 $26.50 $22.87 1,900
2017-06-15 $26.22 $26.27 $26.22 $26.24 $22.65 2,100
2017-06-14 $26.79 $26.83 $26.78 $26.78 $23.11 970
2017-06-13 $26.58 $26.58 $26.48 $26.51 $22.88 7,700
2017-06-12 $26.95 $26.95 $26.40 $26.40 $22.78 1,700
2017-06-09 $26.63 $26.63 $26.63 $26.63 $22.98 160
2017-06-08 $26.71 $26.71 $26.71 $26.71 $23.05 100
2017-06-07 $26.81 $26.81 $26.81 $26.81 $23.14 20
2017-06-06 $26.81 $26.81 $26.81 $26.81 $23.14 980
2017-06-05 $26.96 $26.96 $26.92 $26.94 $23.25 3,100
2017-06-02 $26.93 $26.93 $26.93 $26.93 $23.24 0
2017-06-01 $26.87 $26.94 $26.85 $26.93 $23.24 1,600
2017-05-31 $26.67 $26.67 $26.67 $26.67 $23.02 0
2017-05-30 $26.52 $26.67 $26.52 $26.67 $23.02 940
2017-05-26 $26.64 $26.65 $26.60 $26.64 $22.99 9,400
2017-05-25 $26.73 $26.73 $26.73 $26.73 $23.07 200
2017-05-24 $26.62 $26.69 $26.60 $26.69 $23.04 1,400
2017-05-23 $26.74 $26.74 $26.60 $26.66 $23.01 5,200
2017-05-22 $26.70 $26.71 $26.55 $26.55 $22.92 2,800
2017-05-19 $26.43 $26.54 $26.43 $26.52 $22.89 1,500
2017-05-18 $26.13 $26.13 $26.13 $26.13 $22.55 140
2017-05-17 $26.38 $26.38 $26.20 $26.23 $22.64 1,800
2017-05-16 $26.45 $26.51 $26.45 $26.48 $22.85 550
2017-05-15 $26.30 $26.30 $26.28 $26.29 $22.69 3,900
2017-05-12 $25.88 $26.14 $25.88 $26.13 $22.55 2,400
2017-05-11 $25.90 $25.97 $25.87 $25.96 $22.41 1,300
2017-05-10 $26.06 $26.06 $26.04 $26.04 $22.48 350
2017-05-09 $26.04 $26.05 $25.99 $25.99 $22.43 600
2017-05-08 $26.03 $26.03 $26.00 $26.00 $22.44 960
2017-05-05 $26.06 $26.06 $26.04 $26.04 $22.47 1,900
2017-05-04 $25.84 $25.89 $25.84 $25.89 $22.34 810
2017-05-03 $25.67 $25.67 $25.67 $25.67 $22.16 40
2017-05-02 $25.67 $25.67 $25.67 $25.67 $22.16 720
2017-05-01 $25.45 $25.45 $25.45 $25.45 $21.97 60
2017-04-28 $25.50 $25.50 $25.44 $25.45 $21.97 1,900
2017-04-27 $25.29 $25.29 $25.29 $25.29 $21.83 160
2017-04-26 $25.36 $25.39 $25.35 $25.38 $21.91 1,600
2017-04-25 $25.34 $25.41 $25.34 $25.41 $21.93 520
2017-04-24 $25.08 $25.08 $25.08 $25.08 $21.64 260
2017-04-21 $24.32 $24.32 $24.28 $24.28 $20.95 1,400
2017-04-20 $24.44 $24.44 $24.44 $24.44 $21.09 270
2017-04-19 $24.36 $24.36 $24.36 $24.36 $21.03 700
2017-04-18 $24.16 $24.16 $24.16 $24.16 $20.86 300
2017-04-17 $24.33 $24.33 $24.28 $24.30 $20.97 1,600
2017-04-13 $24.20 $24.20 $24.17 $24.17 $20.86 3,400
2017-04-12 $24.12 $24.12 $24.12 $24.12 $20.82 580
2017-04-11 $24.15 $24.15 $24.15 $24.15 $20.84 160
2017-04-10 $24.11 $24.15 $24.11 $24.15 $20.84 920
2017-04-07 $24.13 $24.13 $24.03 $24.10 $20.80 1,700
2017-04-06 $24.14 $24.16 $24.14 $24.16 $20.85 1,000
2017-04-05 $24.15 $24.18 $24.11 $24.14 $20.84 1,700
2017-04-04 $24.04 $24.13 $24.04 $24.13 $20.83 1,500
2017-04-03 $24.17 $24.17 $24.00 $24.11 $20.81 3,500
2017-03-31 $24.14 $24.14 $24.14 $24.14 $20.83 120
2017-03-30 $24.14 $24.14 $24.14 $24.14 $20.83 140
2017-03-29 $24.06 $24.10 $24.03 $24.10 $20.80 1,900
2017-03-28 $24.13 $24.13 $24.09 $24.09 $20.80 770
2017-03-27 $24.04 $24.14 $24.04 $24.13 $20.82 2,600
2017-03-24 $24.00 $24.07 $23.98 $24.05 $20.76 2,400
2017-03-23 $23.86 $23.98 $23.86 $23.97 $20.69 1,100
2017-03-22 $23.86 $23.86 $23.86 $23.86 $20.59 480
2017-03-21 $24.16 $24.16 $23.93 $23.93 $20.65 1,500
2017-03-20 $24.00 $24.03 $23.93 $23.93 $20.65 1,500
2017-03-17 $23.93 $23.93 $23.90 $23.92 $20.65 860
2017-03-16 $23.68 $23.68 $23.68 $23.68 $20.44 0
2017-03-15 $23.41 $23.68 $23.41 $23.68 $20.44 880
2017-03-14 $23.27 $23.39 $23.27 $23.37 $20.17 1,400
2017-03-13 $23.54 $23.54 $23.49 $23.49 $20.28 1,500
2017-03-10 $23.40 $23.42 $23.40 $23.40 $20.20 870
2017-03-09 $23.24 $23.25 $23.21 $23.25 $20.07 3,700
2017-03-08 $23.15 $23.16 $23.11 $23.14 $19.97 2,600
2017-03-07 $23.10 $23.20 $23.10 $23.20 $20.02 2,900
2017-03-06 $23.18 $23.27 $23.18 $23.27 $20.08 500
2017-03-03 $23.22 $23.23 $23.22 $23.23 $20.05 1,200
2017-03-02 $23.08 $23.20 $23.08 $23.20 $20.03 680
2017-03-01 $23.23 $23.23 $23.23 $23.23 $20.05 660
2017-02-28 $23.12 $23.12 $23.12 $23.12 $19.96 200
2017-02-27 $23.04 $23.12 $23.04 $23.10 $19.94 2,200
2017-02-24 $23.03 $23.05 $22.99 $23.00 $19.85 3,000
2017-02-23 $23.31 $23.31 $23.22 $23.22 $20.04 1,700
2017-02-22 $23.15 $23.16 $23.08 $23.16 $19.99 1,400
2017-02-21 $23.19 $23.19 $23.19 $23.19 $20.02 20
2017-02-17 $23.17 $23.19 $23.12 $23.19 $20.02 1,800
2017-02-16 $23.30 $23.30 $23.30 $23.30 $20.11 710
2017-02-15 $23.06 $23.13 $23.06 $23.13 $19.96 910
2017-02-14 $23.15 $23.15 $23.15 $23.15 $19.98 450
2017-02-13 $23.14 $23.14 $23.14 $23.14 $19.97 390
2017-02-10 $22.90 $23.08 $22.90 $23.08 $19.92 200
2017-02-09 $23.03 $23.03 $23.03 $23.03 $19.88 110
2017-02-08 $23.05 $23.06 $22.97 $22.97 $19.82 4,200
2017-02-07 $22.90 $22.96 $22.89 $22.96 $19.82 3,600
2017-02-06 $22.90 $22.90 $22.90 $22.90 $19.76 350
2017-02-03 $23.08 $23.16 $23.08 $23.14 $19.97 3,200
2017-02-02 $23.04 $23.06 $23.04 $23.06 $19.90 3,200
2017-02-01 $22.96 $22.98 $22.96 $22.97 $19.82 6,600
2017-01-31 $22.99 $22.99 $22.84 $22.86 $19.73 5,100
2017-01-30 $22.60 $22.75 $22.60 $22.75 $19.63 1,300
2017-01-27 $22.96 $22.98 $22.89 $22.95 $19.81 4,200
2017-01-26 $22.87 $22.90 $22.87 $22.90 $19.77 3,600
2017-01-25 $22.95 $23.00 $22.95 $23.00 $19.85 410
2017-01-24 $22.83 $22.86 $22.77 $22.84 $19.71 5,400
2017-01-23 $22.64 $22.64 $22.64 $22.64 $19.54 180
2017-01-20 $22.65 $22.69 $22.62 $22.67 $19.57 2,000
2017-01-19 $22.62 $22.62 $22.55 $22.61 $19.51 3,500
2017-01-18 $22.68 $22.68 $22.65 $22.66 $19.56 3,500
2017-01-17 $22.71 $22.72 $22.71 $22.72 $19.61 890
2017-01-13 $22.63 $22.70 $22.63 $22.67 $19.57 4,200
2017-01-12 $22.64 $22.65 $22.55 $22.58 $19.49 3,400
2017-01-11 $22.39 $22.46 $22.39 $22.46 $19.38 2,400
2017-01-10 $22.48 $22.52 $22.42 $22.42 $19.35 44,800
2017-01-09 $22.38 $22.48 $22.38 $22.46 $19.39 5,500
2017-01-06 $22.59 $22.59 $22.53 $22.53 $19.45 4,100
2017-01-05 $22.54 $22.67 $22.54 $22.67 $19.57 1,100
2017-01-04 $22.30 $22.43 $22.28 $22.43 $19.36 8,800
2017-01-03 $22.24 $22.24 $22.22 $22.22 $19.18 1,500
2016-12-30 $22.22 $22.22 $22.20 $22.20 $19.16 2,900
2016-12-29 $22.10 $22.10 $22.10 $22.10 $19.07 1,000
2016-12-28 $21.80 $21.93 $21.80 $21.89 $18.89 2,000
2016-12-27 $22.68 $22.68 $22.68 $22.68 $18.99 0
2016-12-23 $22.65 $22.68 $22.65 $22.68 $18.99 1,400
2016-12-22 $22.59 $22.59 $22.59 $22.59 $18.91 0
2016-12-21 $22.49 $22.60 $22.49 $22.59 $18.91 800
2016-12-20 $22.27 $22.51 $22.27 $22.50 $18.84 4,200
2016-12-19 $22.56 $22.57 $22.51 $22.51 $18.84 1,200
2016-12-16 $22.30 $22.57 $22.30 $22.43 $18.78 1,100
2016-12-15 $22.39 $22.39 $22.39 $22.39 $18.74 180
2016-12-14 $22.65 $22.65 $22.65 $22.65 $18.96 200
2016-12-13 $22.54 $22.54 $22.54 $22.54 $18.87 10
2016-12-12 $22.39 $22.62 $22.39 $22.54 $18.87 1,200
2016-12-09 $22.61 $22.61 $22.61 $22.61 $18.93 220
2016-12-08 $22.42 $22.56 $22.42 $22.56 $18.89 5,300
2016-12-07 $22.17 $22.17 $22.17 $22.17 $18.56 60
2016-12-06 $22.17 $22.17 $22.17 $22.17 $18.56 620
2016-12-05 $22.03 $22.03 $22.03 $22.03 $18.44 0
2016-12-02 $22.03 $22.03 $22.03 $22.03 $18.44 0
2016-12-01 $22.04 $22.04 $22.03 $22.03 $18.44 600
2016-11-30 $22.07 $22.07 $22.07 $22.07 $18.48 0
2016-11-29 $22.07 $22.07 $22.07 $22.07 $18.48 420
2016-11-28 $21.88 $21.95 $21.88 $21.95 $18.37 940
2016-11-25 $21.98 $21.98 $21.98 $21.98 $18.40 100
2016-11-23 $21.98 $21.98 $21.98 $21.98 $18.40 1,500
2016-11-22 $22.15 $22.17 $22.09 $22.17 $18.56 1,200
2016-11-21 $21.88 $22.02 $21.88 $22.02 $18.43 930
2016-11-18 $22.19 $22.19 $22.19 $22.19 $18.58 0
2016-11-17 $22.19 $22.19 $22.19 $22.19 $18.58 20
2016-11-16 $22.19 $22.19 $22.19 $22.19 $18.58 0
2016-11-15 $22.13 $22.19 $22.13 $22.19 $18.58 1,100
2016-11-14 $21.93 $22.03 $21.93 $22.03 $18.44 580
2016-11-11 $22.71 $22.71 $22.71 $22.71 $19.01 0
2016-11-10 $22.71 $22.71 $22.71 $22.71 $19.01 0
2016-11-09 $22.68 $22.80 $22.50 $22.71 $19.01 7,100
2016-11-08 $22.73 $22.73 $22.73 $22.73 $19.03 300
2016-11-07 $22.54 $22.64 $22.54 $22.64 $18.95 6,600
2016-11-04 $22.64 $22.64 $22.64 $22.64 $18.95 0
2016-11-03 $22.64 $22.64 $22.64 $22.64 $18.95 100
2016-11-02 $22.69 $22.72 $22.67 $22.67 $18.98 2,900
2016-11-01 $22.82 $22.82 $22.82 $22.82 $19.10 80
2016-10-31 $22.76 $22.84 $22.74 $22.82 $19.10 2,100
2016-10-28 $22.79 $22.79 $22.79 $22.79 $19.08 0
2016-10-27 $22.79 $22.79 $22.79 $22.79 $19.08 0
2016-10-26 $22.79 $22.79 $22.79 $22.79 $19.08 1,200
2016-10-25 $22.96 $22.96 $22.96 $22.96 $19.22 20
2016-10-24 $23.08 $23.08 $22.92 $22.96 $19.22 3,100
2016-10-21 $23.12 $23.12 $23.12 $23.12 $19.35 20
2016-10-20 $23.11 $23.12 $23.01 $23.12 $19.35 4,900
2016-10-19 $23.09 $23.15 $23.09 $23.14 $19.37 5,300
2016-10-18 $23.05 $23.05 $23.02 $23.02 $19.27 5,100
2016-10-17 $22.76 $22.79 $22.75 $22.79 $19.08 1,000
2016-10-14 $22.88 $22.88 $22.88 $22.88 $19.15 10
2016-10-13 $22.88 $22.88 $22.88 $22.88 $19.15 900
2016-10-12 $22.82 $22.89 $22.82 $22.89 $19.16 3,100
2016-10-11 $23.07 $23.07 $23.07 $23.07 $19.31 270
2016-10-10 $23.56 $23.56 $23.56 $23.56 $19.72 0
2016-10-07 $23.56 $23.56 $23.56 $23.56 $19.72 0
2016-10-06 $23.56 $23.56 $23.56 $23.56 $19.72 910
2016-10-05 $23.66 $23.71 $23.66 $23.69 $19.83 470
2016-10-04 $23.75 $23.75 $23.75 $23.75 $19.88 20
2016-10-03 $23.75 $23.75 $23.75 $23.75 $19.88 170
2016-09-30 $23.66 $23.66 $23.66 $23.66 $19.80 0
2016-09-29 $23.66 $23.66 $23.66 $23.66 $19.80 80
2016-09-28 $23.66 $23.66 $23.66 $23.66 $19.80 400
2016-09-27 $23.57 $23.57 $23.55 $23.55 $19.71 260
2016-09-26 $23.65 $23.65 $23.65 $23.65 $19.80 160
2016-09-23 $23.75 $23.75 $23.75 $23.75 $19.88 0
2016-09-22 $23.75 $23.75 $23.75 $23.75 $19.88 0
2016-09-21 $23.49 $23.75 $23.49 $23.75 $19.88 750
2016-09-20 $23.44 $23.44 $23.44 $23.44 $19.62 0
2016-09-19 $23.51 $23.52 $23.44 $23.44 $19.62 410
2016-09-16 $23.41 $23.41 $23.41 $23.41 $19.60 0
2016-09-15 $23.41 $23.41 $23.41 $23.41 $19.60 0
2016-09-14 $23.45 $23.45 $23.41 $23.41 $19.60 1,000
2016-09-13 $23.78 $23.78 $23.78 $23.78 $19.91 100
2016-09-12 $23.62 $23.79 $23.62 $23.78 $19.91 1,900
2016-09-09 $23.96 $23.96 $23.96 $23.96 $20.06 0
2016-09-08 $23.96 $23.96 $23.96 $23.96 $20.06 130
2016-09-07 $23.96 $23.96 $23.96 $23.96 $20.06 140
2016-09-06 $23.96 $23.96 $23.96 $23.96 $20.06 0
2016-09-02 $23.98 $23.98 $23.96 $23.96 $20.06 440
2016-09-01 $23.49 $23.49 $23.49 $23.49 $19.66 120
2016-08-31 $23.49 $23.49 $23.49 $23.49 $19.66 0
2016-08-30 $23.49 $23.49 $23.49 $23.49 $19.66 160
2016-08-29 $23.49 $23.49 $23.49 $23.49 $19.66 0
2016-08-26 $23.52 $23.52 $23.49 $23.49 $19.66 310
2016-08-25 $23.80 $23.80 $23.80 $23.80 $19.92 110
2016-08-24 $23.80 $23.80 $23.80 $23.80 $19.92 0
2016-08-23 $23.80 $23.80 $23.80 $23.80 $19.92 0
2016-08-22 $23.80 $23.80 $23.80 $23.80 $19.92 20
2016-08-19 $23.80 $23.80 $23.80 $23.80 $19.92 0
2016-08-18 $23.76 $23.82 $23.76 $23.80 $19.92 730
2016-08-17 $23.53 $23.53 $23.52 $23.52 $19.69 720
2016-08-16 $23.69 $23.69 $23.69 $23.69 $19.83 0
2016-08-15 $23.69 $23.69 $23.69 $23.69 $19.83 110
2016-08-12 $23.69 $23.69 $23.69 $23.69 $19.83 0
2016-08-11 $23.69 $23.69 $23.69 $23.69 $19.83 680
2016-08-10 $23.37 $23.37 $23.37 $23.37 $19.56 50
2016-08-09 $23.32 $23.44 $23.32 $23.37 $19.56 1,200
2016-08-08 $23.11 $23.11 $23.11 $23.11 $19.35 0
2016-08-05 $23.07 $23.11 $23.07 $23.11 $19.35 930
2016-08-04 $23.02 $23.02 $23.02 $23.02 $19.27 1,300
2016-08-03 $22.91 $22.91 $22.91 $22.91 $19.18 140
2016-08-02 $23.07 $23.07 $23.06 $23.07 $19.31 1,900
2016-08-01 $23.24 $23.24 $23.24 $23.24 $19.46 0
2016-07-29 $23.24 $23.24 $23.24 $23.24 $19.46 480
2016-07-28 $22.98 $22.98 $22.98 $22.98 $19.24 110
2016-07-27 $22.98 $22.98 $22.98 $22.98 $19.24 660
2016-07-26 $22.83 $22.85 $22.83 $22.85 $19.13 800
2016-07-25 $22.77 $22.79 $22.77 $22.79 $19.08 670
2016-07-22 $22.59 $22.59 $22.59 $22.59 $18.91 60
2016-07-21 $22.59 $22.59 $22.59 $22.59 $18.91 60
2016-07-20 $22.59 $22.59 $22.59 $22.59 $18.91 30
2016-07-19 $22.59 $22.59 $22.59 $22.59 $18.91 300
2016-07-18 $22.77 $22.77 $22.74 $22.74 $19.04 380
2016-07-15 $22.68 $22.68 $22.59 $22.61 $18.93 970
2016-07-14 $22.87 $22.87 $22.84 $22.84 $19.12 2,800
2016-07-13 $22.63 $22.63 $22.63 $22.63 $18.94 50
2016-07-12 $22.63 $22.63 $22.63 $22.63 $18.94 160
2016-07-11 $22.30 $22.30 $22.30 $22.30 $18.67 340
2016-07-08 $21.88 $21.88 $21.86 $21.88 $18.31 3,200
2016-07-07 $21.66 $21.66 $21.43 $21.49 $17.99 4,300
2016-07-06 $21.27 $21.27 $21.27 $21.27 $17.81 170
2016-07-05 $21.79 $21.79 $21.79 $21.79 $18.24 880
2016-07-01 $22.51 $22.51 $22.51 $22.51 $18.84 2,200
2016-06-30 $22.32 $22.37 $22.32 $22.37 $18.73 250
2016-06-29 $21.98 $21.98 $21.98 $21.98 $18.40 170
2016-06-28 $21.27 $21.27 $21.27 $21.27 $17.81 1,500
2016-06-27 $20.82 $20.82 $20.66 $20.70 $17.33 1,500
2016-06-24 $22.08 $22.08 $22.08 $22.08 $18.48 370
2016-06-23 $23.96 $23.96 $23.96 $23.96 $20.06 640
2016-06-22 $23.46 $23.46 $23.46 $23.46 $19.64 20
2016-06-21 $23.46 $23.46 $23.46 $23.46 $19.64 60
2016-06-20 $23.50 $23.54 $23.46 $23.46 $19.64 2,600
2016-06-17 $22.44 $22.44 $22.44 $22.44 $18.79 30
2016-06-16 $22.44 $22.44 $22.44 $22.44 $18.79 50
2016-06-15 $22.44 $22.44 $22.44 $22.44 $18.79 40
2016-06-14 $22.44 $22.44 $22.44 $22.44 $18.79 1,100
2016-06-13 $22.86 $22.88 $22.72 $22.72 $19.02 1,100
2016-06-10 $24.17 $24.17 $24.17 $24.17 $20.23 40
2016-06-09 $24.17 $24.17 $24.17 $24.17 $20.23 180
2016-06-08 $24.17 $24.17 $24.17 $24.17 $20.23 120
2016-06-07 $24.17 $24.17 $24.17 $24.17 $20.23 100
2016-06-06 $23.99 $23.99 $23.97 $23.98 $20.07 3,200
2016-06-03 $23.99 $23.99 $23.99 $23.99 $20.08 200
2016-06-02 $23.80 $23.80 $23.80 $23.80 $19.92 250
2016-06-01 $23.80 $23.80 $23.80 $23.80 $19.92 90
2016-05-31 $23.80 $23.80 $23.80 $23.80 $19.92 0
2016-05-27 $23.80 $23.80 $23.80 $23.80 $19.92 10
2016-05-26 $23.80 $23.80 $23.80 $23.80 $19.92 10
2016-05-25 $23.80 $23.80 $23.80 $23.80 $19.92 1,300
2016-05-24 $23.54 $23.65 $23.54 $23.65 $19.80 250
2016-05-23 $23.09 $23.09 $23.09 $23.09 $19.33 0
2016-05-20 $23.09 $23.09 $23.09 $23.09 $19.33 50
2016-05-19 $23.09 $23.09 $23.09 $23.09 $19.33 100
2016-05-18 $23.19 $23.19 $23.19 $23.19 $19.41 150
2016-05-17 $23.32 $23.32 $23.32 $23.32 $19.52 0
2016-05-16 $23.32 $23.32 $23.32 $23.32 $19.52 0
2016-05-13 $23.32 $23.32 $23.32 $23.32 $19.52 0
2016-05-12 $23.32 $23.32 $23.32 $23.32 $19.52 100
2016-05-11 $23.42 $23.42 $23.42 $23.42 $19.61 100
2016-05-10 $23.38 $23.38 $23.38 $23.38 $19.57 100
2016-05-09 $23.34 $23.34 $23.34 $23.34 $19.54 0
2016-05-06 $23.34 $23.34 $23.34 $23.34 $19.54 770
2016-05-05 $23.36 $23.36 $23.36 $23.36 $19.55 140
2016-05-04 $23.36 $23.36 $23.36 $23.36 $19.55 100
2016-05-03 $23.52 $23.55 $23.52 $23.55 $19.71 600
2016-05-02 $23.85 $23.87 $23.85 $23.87 $19.98 200
2016-04-29 $23.67 $23.73 $23.67 $23.73 $19.87 3,600
2016-04-28 $23.78 $23.78 $23.78 $23.78 $19.91 1,300
2016-04-27 $23.75 $23.75 $23.75 $23.75 $19.88 140
2016-04-26 $23.61 $23.61 $23.61 $23.61 $19.76 100
2016-04-25 $23.49 $23.49 $23.44 $23.44 $19.62 400
2016-04-22 $23.51 $23.51 $23.51 $23.51 $19.68 850
2016-04-21 $23.84 $23.84 $23.84 $23.84 $19.96 80
2016-04-20 $23.81 $23.84 $23.81 $23.84 $19.96 940
2016-04-19 $23.87 $23.88 $23.86 $23.88 $19.99 1,500
2016-04-18 $23.50 $23.50 $23.50 $23.50 $19.67 530
2016-04-15 $23.38 $23.38 $23.38 $23.38 $19.57 520
2016-04-14 $23.41 $23.41 $23.41 $23.41 $19.60 900
2016-04-13 $23.45 $23.49 $23.45 $23.49 $19.66 400
2016-04-12 $23.29 $23.30 $23.29 $23.30 $19.50 200
2016-04-11 $23.23 $23.23 $23.23 $23.23 $19.44 400
2016-04-08 $23.13 $23.17 $23.13 $23.17 $19.40 200
2016-04-07 $23.04 $23.04 $23.04 $23.04 $19.29 100
2016-04-06 $22.94 $23.18 $22.94 $23.09 $19.33 2,500
2016-04-05 $22.92 $22.92 $22.92 $22.92 $19.19 460
2016-04-04 $23.23 $23.23 $23.13 $23.13 $19.36 690
2016-04-01 $23.21 $23.21 $23.21 $23.21 $19.43 100
2016-03-31 $23.70 $23.70 $23.70 $23.70 $19.84 120
2016-03-30 $23.42 $23.43 $23.42 $23.43 $19.61 6,500
2016-03-29 $22.80 $23.19 $22.80 $23.19 $19.41 780
2016-03-28 $22.88 $22.88 $22.88 $22.88 $19.15 210
2016-03-24 $23.00 $23.00 $23.00 $23.00 $19.25 0
2016-03-23 $23.00 $23.00 $23.00 $23.00 $19.25 810
2016-03-22 $23.17 $23.17 $23.17 $23.17 $19.40 0
2016-03-21 $23.17 $23.17 $23.17 $23.17 $19.40 600
2016-03-18 $23.30 $23.30 $23.30 $23.30 $19.50 250
2016-03-17 $23.17 $23.17 $23.17 $23.17 $19.40 200
2016-03-16 $22.70 $22.70 $22.70 $22.70 $19.00 770
2016-03-15 $22.76 $22.79 $22.76 $22.78 $19.07 2,400
2016-03-14 $22.89 $22.97 $22.89 $22.93 $19.20 1,900
2016-03-11 $22.89 $22.89 $22.89 $22.89 $19.16 300
2016-03-10 $22.59 $22.59 $22.59 $22.59 $18.91 100
2016-03-09 $22.32 $22.32 $22.32 $22.32 $18.68 100
2016-03-08 $22.25 $22.26 $22.23 $22.23 $18.61 800
2016-03-07 $22.46 $22.48 $22.42 $22.42 $18.77 1,600
2016-03-04 $22.53 $22.53 $22.53 $22.53 $18.86 310
2016-03-03 $22.26 $22.26 $22.26 $22.26 $18.63 150
2016-03-02 $22.08 $22.08 $22.08 $22.08 $18.49 100
2016-03-01 $22.24 $22.24 $22.24 $22.24 $18.62 200
2016-02-29 $21.81 $21.81 $21.75 $21.75 $18.21 810
2016-02-26 $21.86 $21.86 $21.86 $21.86 $18.30 920
2016-02-25 $21.74 $21.75 $21.74 $21.75 $18.21 500
2016-02-24 $21.47 $21.47 $21.47 $21.47 $17.97 200
2016-02-23 $21.91 $21.91 $21.91 $21.91 $18.34 0
2016-02-22 $21.99 $21.99 $21.91 $21.91 $18.34 210
2016-02-19 $22.02 $22.02 $22.02 $22.02 $18.43 0
2016-02-18 $22.02 $22.02 $22.02 $22.02 $18.43 370
2016-02-17 $21.07 $21.07 $21.07 $21.07 $17.64 0
2016-02-16 $21.07 $21.07 $21.07 $21.07 $17.64 100
2016-02-12 $21.07 $21.07 $21.07 $21.07 $17.64 100
2016-02-11 $21.23 $21.23 $21.23 $21.23 $17.77 80
2016-02-10 $21.32 $21.32 $21.23 $21.23 $17.77 200
2016-02-09 $22.20 $22.20 $22.20 $22.20 $18.58 20
2016-02-08 $22.20 $22.20 $22.20 $22.20 $18.58 80
2016-02-05 $22.20 $22.20 $22.20 $22.20 $18.58 0
2016-02-04 $22.48 $22.48 $22.20 $22.20 $18.58 300
2016-02-03 $22.05 $22.05 $22.05 $22.05 $18.46 140
2016-02-02 $21.90 $21.90 $21.90 $21.90 $18.33 100
2016-02-01 $22.29 $22.29 $22.29 $22.29 $18.66 160
2016-01-29 $22.22 $22.22 $22.22 $22.22 $18.60 100
2016-01-28 $21.84 $21.93 $21.82 $21.93 $18.36 1,100
2016-01-27 $21.77 $21.77 $21.77 $21.77 $18.22 0
2016-01-26 $21.77 $21.77 $21.77 $21.77 $18.22 0
2016-01-25 $21.77 $21.77 $21.77 $21.77 $18.22 0
2016-01-22 $21.77 $21.77 $21.77 $21.77 $18.22 100
2016-01-21 $21.32 $21.32 $21.32 $21.32 $17.85 100
2016-01-20 $21.13 $21.16 $21.12 $21.16 $17.71 1,400
2016-01-19 $21.40 $21.40 $21.40 $21.40 $17.92 0
2016-01-15 $21.56 $21.56 $21.40 $21.40 $17.92 1,300
2016-01-14 $23.64 $23.64 $23.64 $23.64 $19.79 0
2016-01-13 $23.64 $23.64 $23.64 $23.64 $19.79 0
2016-01-12 $23.64 $23.64 $23.64 $23.64 $19.79 10
2016-01-11 $23.64 $23.64 $23.64 $23.64 $19.79 240
2016-01-08 $23.64 $23.64 $23.64 $23.64 $19.79 0
2016-01-07 $23.64 $23.64 $23.64 $23.64 $19.79 0
2016-01-06 $23.64 $23.64 $23.64 $23.64 $19.79 0
2016-01-05 $23.64 $23.64 $23.64 $23.64 $19.79 0
2016-01-04 $23.64 $23.64 $23.64 $23.64 $19.79 0
2015-12-31 $23.63 $23.64 $23.63 $23.64 $19.79 330
2015-12-30 $23.85 $23.85 $23.85 $23.85 $19.97 320
2015-12-29 $25.50 $25.50 $25.50 $25.50 $21.35 0
2015-12-28 $25.50 $25.50 $25.50 $25.50 $21.06 0
2015-12-24 $25.50 $25.50 $25.50 $25.50 $21.06 200
2015-12-23 $23.69 $23.69 $23.69 $23.69 $19.57 0
2015-12-22 $23.70 $23.70 $23.69 $23.69 $19.57 800
2015-12-21 $23.69 $23.69 $23.69 $23.69 $19.57 0
2015-12-18 $23.72 $23.72 $23.69 $23.69 $19.57 490
2015-12-17 $23.52 $23.52 $23.52 $23.52 $19.43 0
2015-12-16 $23.52 $23.52 $23.52 $23.52 $19.43 0
2015-12-15 $23.52 $23.52 $23.52 $23.52 $19.43 0
2015-12-14 $23.52 $23.52 $23.52 $23.52 $19.43 610
2015-12-11 $23.97 $23.97 $23.97 $23.97 $19.80 0
2015-12-10 $23.97 $23.97 $23.97 $23.97 $19.80 0
2015-12-09 $23.97 $23.97 $23.97 $23.97 $19.80 370
2015-12-08 $24.05 $24.05 $24.05 $24.05 $19.87 120
2015-12-07 $24.31 $24.31 $24.31 $24.31 $20.08 0
2015-12-04 $24.31 $24.31 $24.31 $24.31 $20.08 0
2015-12-03 $24.31 $24.31 $24.31 $24.31 $20.08 0
2015-12-02 $24.32 $24.32 $24.31 $24.31 $20.08 320
2015-12-01 $24.28 $24.36 $24.28 $24.36 $20.12 1,100
2015-11-30 $24.31 $24.31 $24.21 $24.21 $20.00 500
2015-11-27 $23.93 $23.93 $23.93 $23.93 $19.77 80
2015-11-25 $23.93 $23.93 $23.93 $23.93 $19.77 0
2015-11-24 $23.93 $23.93 $23.93 $23.93 $19.77 0
2015-11-23 $24.04 $24.04 $23.93 $23.93 $19.77 2,800
2015-11-20 $24.26 $24.26 $24.26 $24.26 $20.04 150
2015-11-19 $23.83 $23.83 $23.83 $23.83 $19.68 0
2015-11-18 $23.83 $23.83 $23.83 $23.83 $19.68 0
2015-11-17 $23.83 $23.83 $23.83 $23.83 $19.68 0
2015-11-16 $23.83 $23.83 $23.83 $23.83 $19.68 0
2015-11-13 $23.83 $23.83 $23.83 $23.83 $19.68 0
2015-11-12 $23.83 $23.83 $23.83 $23.83 $19.68 0
2015-11-11 $23.83 $23.83 $23.83 $23.83 $19.68 0
2015-11-10 $23.83 $23.83 $23.83 $23.83 $19.68 0
2015-11-09 $23.95 $23.95 $23.83 $23.83 $19.68 490
2015-11-06 $24.21 $24.21 $24.21 $24.21 $20.00 200
2015-11-05 $24.40 $24.40 $24.40 $24.40 $20.16 0
2015-11-04 $24.40 $24.40 $24.40 $24.40 $20.16 0
2015-11-03 $24.40 $24.40 $24.40 $24.40 $20.16 140
2015-11-02 $24.63 $24.63 $24.50 $24.50 $20.24 520
2015-10-30 $24.44 $24.44 $24.44 $24.44 $20.19 100
2015-10-29 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-28 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-27 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-26 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-23 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-22 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-21 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-20 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-19 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-16 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-15 $23.98 $23.98 $23.98 $23.98 $19.81 0
2015-10-14 $23.98 $23.98 $23.98 $23.98 $19.81 200
2015-10-13 $24.12 $24.12 $24.12 $24.12 $19.92 0
2015-10-12 $24.12 $24.13 $24.12 $24.12 $19.92 400
2015-10-09 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-10-08 $24.43 $24.43 $24.43 $24.43 $20.18 40
2015-10-07 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-10-06 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-10-05 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-10-02 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-10-01 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-09-30 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-09-29 $24.43 $24.43 $24.43 $24.43 $20.18 10
2015-09-28 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-09-25 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-09-24 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-09-23 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-09-22 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-09-21 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-09-18 $24.43 $24.43 $24.43 $24.43 $20.18 0
2015-09-17 $24.43 $24.43 $24.43 $24.43 $20.18 200
2015-09-16 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-15 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-14 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-11 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-10 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-09 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-08 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-04 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-03 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-02 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-09-01 $23.95 $23.95 $23.95 $23.95 $19.78 0
2015-08-31 $23.95 $23.95 $23.95 $23.95 $19.78 200

Global X Scientific Beta Europe ETF (SCID) News Headlines

Recent Global X Scientific Beta Europe ETF (SCID) News
Similar Companies to Global X Scientific Beta Europe ETF (SCID) 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.