Global X Scientific Beta Japan ETF (SCIJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.02 ($0.04) 0.16%
Global X Scientific Beta Japan ETF - Daily Information
Click for more stock information on Global X Scientific Beta Japan ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.98 |
Previous Close | $25.02 |
High | $25.02 |
Low | $24.98 |
Adjusted Open | $24.98 |
Previous Adjusted Close | $25.02 |
Adjusted High | $25.02 |
Adjusted Low | $24.98 |
About Global X Scientific Beta Japan ETF (SCIJ)
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 300 or less Japanese-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 300 of the largest, most liquid stocks trading principally on a stock exchange in and incorporated or domiciled (i.e. maintain a place of business) in Japan. 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.
Invest in Global X Scientific Beta Japan ETF (SCIJ)
Historical Stock Data for Global X Scientific Beta Japan ETF (SCIJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-21 | $24.98 | $25.02 | $24.98 | $25.02 | $25.02 | 417 |
2020-08-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 207 |
2020-08-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 101 |
2020-08-18 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 104 |
2020-08-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 104 |
2020-08-14 | $24.93 | $25.01 | $24.93 | $25.01 | $25.01 | 570 |
2020-08-13 | $25.25 | $25.25 | $25.07 | $25.07 | $25.07 | 838 |
2020-08-12 | $25.19 | $25.35 | $25.19 | $25.34 | $25.34 | 2,334 |
2020-08-11 | $25.01 | $25.06 | $24.77 | $24.77 | $24.77 | 4,638 |
2020-08-10 | $24.44 | $24.52 | $24.44 | $24.52 | $24.52 | 2,079 |
2020-08-07 | $24.32 | $24.39 | $24.31 | $24.39 | $24.39 | 1,773 |
2020-08-06 | $24.32 | $24.37 | $24.32 | $24.37 | $24.37 | 2,477 |
2020-08-05 | $24.59 | $24.59 | $24.44 | $24.44 | $24.44 | 4,471 |
2020-08-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 319 |
2020-08-03 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
2020-07-31 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 378 |
2020-07-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 378 |
2020-07-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
2020-07-28 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 626 |
2020-07-27 | $25.04 | $25.04 | $25.02 | $25.02 | $25.02 | 626 |
2020-07-24 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 11 |
2020-07-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,854 |
2020-07-22 | $24.58 | $24.71 | $24.58 | $24.71 | $24.71 | 2,854 |
2020-07-21 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 100 |
2020-07-20 | $24.74 | $24.78 | $24.74 | $24.78 | $24.78 | 180 |
2020-07-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
2020-07-16 | $24.85 | $24.85 | $24.78 | $24.78 | $24.78 | 250 |
2020-07-15 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 300 |
2020-07-14 | $24.67 | $24.76 | $24.67 | $24.76 | $24.76 | 760 |
2020-07-13 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
2020-07-10 | $24.57 | $24.67 | $24.57 | $24.67 | $24.67 | 110 |
2020-07-09 | $24.25 | $24.38 | $24.25 | $24.38 | $24.38 | 500 |
2020-07-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 110 |
2020-07-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 100 |
2020-07-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 100 |
2020-07-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
2020-07-01 | $24.32 | $24.38 | $24.32 | $24.38 | $24.38 | 600 |
2020-06-30 | $24.59 | $24.59 | $24.51 | $24.51 | $24.51 | 300 |
2020-06-29 | $24.56 | $24.71 | $24.54 | $24.71 | $24.71 | 1,500 |
2020-06-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.77 | 10 |
2020-06-25 | $25.15 | $25.15 | $25.15 | $25.15 | $24.95 | 10 |
2020-06-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.69 | 0 |
2020-06-23 | $25.47 | $25.47 | $25.47 | $25.47 | $25.26 | 0 |
2020-06-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.19 | 100 |
2020-06-19 | $25.29 | $25.29 | $25.29 | $25.29 | $25.08 | 30 |
2020-06-18 | $25.52 | $25.52 | $25.52 | $25.52 | $25.31 | 10 |
2020-06-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.38 | 0 |
2020-06-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.31 | 100 |
2020-06-15 | $25.03 | $25.03 | $25.03 | $25.03 | $24.83 | 300 |
2020-06-12 | $25.23 | $25.34 | $25.23 | $25.34 | $25.14 | 550 |
2020-06-11 | $25.22 | $25.22 | $24.94 | $24.94 | $24.73 | 600 |
2020-06-10 | $26.02 | $26.02 | $26.02 | $26.02 | $25.81 | 10 |
2020-06-09 | $26.04 | $26.04 | $26.04 | $26.04 | $25.83 | 400 |
2020-06-08 | $25.99 | $26.17 | $25.99 | $26.17 | $25.96 | 580 |
2020-06-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.49 | 0 |
2020-06-04 | $25.33 | $25.33 | $25.33 | $25.33 | $25.13 | 0 |
2020-06-03 | $25.66 | $25.66 | $25.66 | $25.66 | $25.45 | 10 |
2020-06-02 | $25.49 | $25.49 | $25.49 | $25.49 | $25.28 | 0 |
2020-06-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.16 | 0 |
2020-05-29 | $25.02 | $25.02 | $25.02 | $25.02 | $24.81 | 0 |
2020-05-28 | $25.32 | $25.32 | $25.32 | $25.32 | $25.11 | 0 |
2020-05-27 | $24.94 | $25.07 | $24.94 | $25.07 | $24.87 | 280 |
2020-05-26 | $24.69 | $24.69 | $24.69 | $24.69 | $24.49 | 100 |
2020-05-22 | $23.90 | $23.92 | $23.85 | $23.92 | $23.73 | 410 |
2020-05-21 | $23.91 | $23.91 | $23.91 | $23.91 | $23.72 | 0 |
2020-05-20 | $24.18 | $24.18 | $24.18 | $24.18 | $23.98 | 0 |
2020-05-19 | $23.83 | $23.83 | $23.83 | $23.83 | $23.63 | 0 |
2020-05-18 | $23.86 | $24.09 | $23.86 | $24.09 | $23.89 | 1,400 |
2020-05-15 | $23.53 | $23.53 | $23.53 | $23.53 | $23.34 | 50 |
2020-05-14 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
2020-05-13 | $23.96 | $23.96 | $23.93 | $23.93 | $23.74 | 300 |
2020-05-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.72 | 0 |
2020-05-11 | $24.14 | $24.14 | $24.14 | $24.14 | $23.94 | 100 |
2020-05-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.21 | 10 |
2020-05-07 | $23.42 | $23.44 | $23.40 | $23.40 | $23.21 | 2,900 |
2020-05-06 | $23.53 | $23.56 | $23.10 | $23.10 | $22.91 | 500 |
2020-05-05 | $23.03 | $23.03 | $23.03 | $23.03 | $22.84 | 90 |
2020-05-04 | $22.86 | $23.03 | $22.59 | $23.03 | $22.84 | 2,200 |
2020-05-01 | $23.32 | $23.32 | $23.15 | $23.15 | $22.96 | 100 |
2020-04-30 | $23.53 | $23.53 | $23.53 | $23.53 | $23.34 | 0 |
2020-04-29 | $24.33 | $24.33 | $24.33 | $24.33 | $24.13 | 100 |
2020-04-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 100 |
2020-04-27 | $23.50 | $23.60 | $23.50 | $23.60 | $23.41 | 300 |
2020-04-24 | $23.34 | $23.34 | $23.34 | $23.34 | $23.15 | 100 |
2020-04-23 | $23.15 | $23.15 | $23.15 | $23.15 | $22.96 | 0 |
2020-04-22 | $23.01 | $23.15 | $23.01 | $23.15 | $22.96 | 150 |
2020-04-21 | $22.86 | $22.86 | $22.73 | $22.73 | $22.55 | 400 |
2020-04-20 | $23.07 | $23.07 | $22.90 | $22.90 | $22.71 | 300 |
2020-04-17 | $23.08 | $23.08 | $23.08 | $23.08 | $22.89 | 340 |
2020-04-16 | $23.08 | $23.08 | $23.08 | $23.08 | $22.89 | 0 |
2020-04-15 | $23.14 | $23.14 | $23.14 | $23.14 | $22.95 | 100 |
2020-04-14 | $23.38 | $23.38 | $23.38 | $23.38 | $23.19 | 140 |
2020-04-13 | $23.05 | $23.10 | $23.05 | $23.05 | $22.86 | 700 |
2020-04-09 | $23.11 | $23.11 | $23.11 | $23.11 | $22.92 | 100 |
2020-04-08 | $23.05 | $23.05 | $23.05 | $23.05 | $22.86 | 0 |
2020-04-07 | $22.96 | $23.05 | $22.96 | $23.05 | $22.86 | 140 |
2020-04-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 300 |
2020-04-03 | $22.16 | $22.16 | $22.16 | $22.16 | $21.98 | 0 |
2020-04-02 | $22.16 | $22.16 | $22.16 | $22.16 | $21.98 | 0 |
2020-04-01 | $22.01 | $22.01 | $22.01 | $22.01 | $21.83 | 0 |
2020-03-31 | $22.80 | $23.04 | $22.80 | $23.04 | $22.85 | 580 |
2020-03-30 | $23.63 | $23.76 | $23.63 | $23.76 | $23.56 | 100 |
2020-03-27 | $23.37 | $23.58 | $23.32 | $23.43 | $23.24 | 1,200 |
2020-03-26 | $23.32 | $23.32 | $23.32 | $23.32 | $23.13 | 190 |
2020-03-25 | $22.45 | $22.45 | $22.45 | $22.45 | $22.27 | 320 |
2020-03-24 | $22.16 | $22.16 | $22.11 | $22.11 | $21.93 | 1,000 |
2020-03-23 | $20.78 | $20.97 | $20.57 | $20.70 | $20.53 | 2,600 |
2020-03-20 | $21.78 | $21.78 | $21.15 | $21.15 | $20.98 | 570 |
2020-03-19 | $21.12 | $21.33 | $20.96 | $21.03 | $20.86 | 4,000 |
2020-03-18 | $20.56 | $20.60 | $20.00 | $20.00 | $19.84 | 1,100 |
2020-03-17 | $20.50 | $20.99 | $20.50 | $20.99 | $20.82 | 600 |
2020-03-16 | $20.12 | $20.12 | $19.99 | $19.99 | $19.83 | 520 |
2020-03-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.03 | 0 |
2020-03-12 | $20.89 | $20.89 | $20.89 | $20.89 | $20.72 | 100 |
2020-03-11 | $23.48 | $23.48 | $23.19 | $23.19 | $23.00 | 1,200 |
2020-03-10 | $23.78 | $23.78 | $23.78 | $23.78 | $23.58 | 0 |
2020-03-09 | $23.31 | $23.31 | $23.31 | $23.31 | $23.12 | 10 |
2020-03-06 | $24.21 | $24.43 | $24.21 | $24.43 | $24.23 | 1,200 |
2020-03-05 | $24.71 | $24.71 | $24.71 | $24.71 | $24.51 | 0 |
2020-03-04 | $25.11 | $25.11 | $25.11 | $25.11 | $24.91 | 0 |
2020-03-03 | $24.58 | $24.58 | $24.58 | $24.58 | $24.38 | 0 |
2020-03-02 | $24.41 | $24.82 | $24.41 | $24.82 | $24.62 | 1,100 |
2020-02-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.30 | 0 |
2020-02-27 | $25.01 | $25.01 | $24.65 | $24.65 | $24.45 | 100 |
2020-02-26 | $25.52 | $25.52 | $25.52 | $25.52 | $25.31 | 0 |
2020-02-25 | $25.43 | $25.43 | $25.13 | $25.32 | $25.11 | 1,300 |
2020-02-24 | $25.51 | $25.51 | $25.42 | $25.42 | $25.21 | 1,100 |
2020-02-21 | $26.27 | $26.27 | $26.26 | $26.26 | $26.05 | 300 |
2020-02-20 | $26.53 | $26.53 | $26.42 | $26.53 | $26.31 | 840 |
2020-02-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.59 | 0 |
2020-02-18 | $26.86 | $26.86 | $26.86 | $26.86 | $26.65 | 0 |
2020-02-14 | $27.23 | $27.23 | $27.23 | $27.23 | $27.01 | 0 |
2020-02-13 | $27.37 | $27.37 | $27.37 | $27.37 | $27.15 | 40 |
2020-02-12 | $27.60 | $27.60 | $27.59 | $27.59 | $27.37 | 2,000 |
2020-02-11 | $27.78 | $27.80 | $27.78 | $27.80 | $27.58 | 250 |
2020-02-10 | $27.76 | $27.76 | $27.76 | $27.76 | $27.53 | 0 |
2020-02-07 | $27.85 | $27.85 | $27.81 | $27.81 | $27.58 | 350 |
2020-02-06 | $28.09 | $28.14 | $28.08 | $28.14 | $27.91 | 940 |
2020-02-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.77 | 100 |
2020-02-04 | $27.70 | $27.70 | $27.70 | $27.70 | $27.48 | 0 |
2020-02-03 | $27.30 | $27.30 | $27.30 | $27.30 | $27.08 | 340 |
2020-01-31 | $27.11 | $27.14 | $26.94 | $27.14 | $26.92 | 910 |
2020-01-30 | $27.30 | $27.51 | $27.20 | $27.51 | $27.29 | 7,000 |
2020-01-29 | $27.56 | $27.60 | $27.56 | $27.56 | $27.33 | 1,500 |
2020-01-28 | $27.61 | $27.61 | $27.61 | $27.61 | $27.39 | 60 |
2020-01-27 | $27.43 | $27.43 | $27.43 | $27.43 | $27.20 | 20 |
2020-01-24 | $27.85 | $27.93 | $27.85 | $27.93 | $27.71 | 370 |
2020-01-23 | $28.06 | $28.06 | $28.06 | $28.06 | $27.83 | 180 |
2020-01-22 | $27.93 | $27.98 | $27.93 | $27.98 | $27.75 | 880 |
2020-01-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.67 | 0 |
2020-01-17 | $28.01 | $28.01 | $28.01 | $28.01 | $27.78 | 0 |
2020-01-16 | $28.04 | $28.04 | $28.04 | $28.04 | $27.81 | 30 |
2020-01-15 | $27.92 | $27.92 | $27.92 | $27.92 | $27.69 | 100 |
2020-01-14 | $28.07 | $28.07 | $28.07 | $28.07 | $27.84 | 0 |
2020-01-13 | $28.08 | $28.08 | $28.08 | $28.08 | $27.86 | 0 |
2020-01-10 | $28.01 | $28.01 | $27.94 | $27.96 | $27.74 | 300 |
2020-01-09 | $28.16 | $28.16 | $28.16 | $28.16 | $27.93 | 150 |
2020-01-08 | $28.03 | $28.03 | $28.03 | $28.03 | $27.81 | 80 |
2020-01-07 | $28.05 | $28.05 | $28.05 | $28.05 | $27.82 | 0 |
2020-01-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.76 | 30 |
2020-01-03 | $27.97 | $27.97 | $27.93 | $27.93 | $27.71 | 100 |
2020-01-02 | $28.18 | $28.18 | $28.18 | $28.18 | $27.95 | 0 |
2019-12-31 | $27.92 | $27.92 | $27.92 | $27.92 | $27.69 | 0 |
2019-12-30 | $27.86 | $27.86 | $27.79 | $27.79 | $27.56 | 700 |
2019-12-27 | $28.74 | $28.74 | $28.74 | $28.74 | $27.85 | 0 |
2019-12-26 | $28.70 | $28.78 | $28.70 | $28.78 | $27.88 | 100 |
2019-12-24 | $28.72 | $28.72 | $28.72 | $28.72 | $27.82 | 140 |
2019-12-23 | $28.84 | $28.84 | $28.84 | $28.84 | $27.95 | 0 |
2019-12-20 | $28.89 | $28.89 | $28.89 | $28.89 | $27.99 | 0 |
2019-12-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.00 | 0 |
2019-12-18 | $28.94 | $28.94 | $28.94 | $28.94 | $28.04 | 40 |
2019-12-17 | $29.07 | $29.07 | $29.07 | $29.07 | $28.17 | 0 |
2019-12-16 | $29.05 | $29.05 | $29.05 | $29.05 | $28.15 | 240 |
2019-12-13 | $28.97 | $28.97 | $28.97 | $28.97 | $28.07 | 100 |
2019-12-12 | $29.01 | $29.01 | $29.01 | $29.01 | $28.11 | 90 |
2019-12-11 | $28.92 | $28.98 | $28.83 | $28.98 | $28.08 | 1,300 |
2019-12-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.01 | 0 |
2019-12-09 | $28.96 | $28.96 | $28.96 | $28.96 | $28.07 | 140 |
2019-12-06 | $29.13 | $29.13 | $29.13 | $29.13 | $28.23 | 0 |
2019-12-05 | $28.81 | $28.81 | $28.81 | $28.81 | $27.92 | 80 |
2019-12-04 | $28.81 | $28.88 | $28.81 | $28.88 | $27.99 | 330 |
2019-12-03 | $28.51 | $28.51 | $28.51 | $28.51 | $27.63 | 100 |
2019-12-02 | $28.46 | $28.46 | $28.46 | $28.46 | $27.58 | 160 |
2019-11-29 | $28.54 | $28.54 | $28.54 | $28.54 | $27.65 | 0 |
2019-11-27 | $28.83 | $28.83 | $28.83 | $28.83 | $27.93 | 0 |
2019-11-26 | $28.79 | $28.79 | $28.79 | $28.79 | $27.90 | 50 |
2019-11-25 | $28.88 | $28.88 | $28.88 | $28.88 | $27.99 | 590 |
2019-11-22 | $28.72 | $28.72 | $28.72 | $28.72 | $27.83 | 0 |
2019-11-21 | $28.73 | $28.73 | $28.73 | $28.73 | $27.84 | 0 |
2019-11-20 | $28.69 | $28.69 | $28.69 | $28.69 | $27.80 | 60 |
2019-11-19 | $28.73 | $28.73 | $28.73 | $28.73 | $27.84 | 0 |
2019-11-18 | $28.72 | $28.72 | $28.72 | $28.72 | $27.83 | 160 |
2019-11-15 | $28.66 | $28.66 | $28.66 | $28.66 | $27.77 | 80 |
2019-11-14 | $28.44 | $28.44 | $28.44 | $28.44 | $27.56 | 90 |
2019-11-13 | $28.65 | $28.65 | $28.59 | $28.59 | $27.70 | 470 |
2019-11-12 | $28.77 | $28.77 | $28.77 | $28.77 | $27.88 | 0 |
2019-11-11 | $28.68 | $28.68 | $28.68 | $28.68 | $27.79 | 80 |
2019-11-08 | $28.70 | $28.72 | $28.69 | $28.72 | $27.83 | 550 |
2019-11-07 | $28.74 | $28.74 | $28.74 | $28.74 | $27.85 | 250 |
2019-11-06 | $28.66 | $28.66 | $28.66 | $28.66 | $27.77 | 0 |
2019-11-05 | $28.69 | $28.69 | $28.63 | $28.63 | $27.74 | 450 |
2019-11-04 | $28.64 | $28.64 | $28.64 | $28.64 | $27.76 | 40 |
2019-11-01 | $28.45 | $28.45 | $28.45 | $28.45 | $27.57 | 30 |
2019-10-31 | $28.15 | $28.15 | $28.15 | $28.15 | $27.28 | 100 |
2019-10-30 | $28.16 | $28.28 | $28.16 | $28.28 | $27.41 | 160 |
2019-10-29 | $28.27 | $28.27 | $28.25 | $28.25 | $27.37 | 260 |
2019-10-28 | $28.21 | $28.21 | $28.21 | $28.21 | $27.34 | 110 |
2019-10-25 | $27.99 | $28.13 | $27.99 | $28.13 | $27.26 | 130 |
2019-10-24 | $28.16 | $28.16 | $28.16 | $28.16 | $27.29 | 0 |
2019-10-23 | $28.13 | $28.13 | $28.13 | $28.13 | $27.25 | 0 |
2019-10-22 | $27.95 | $27.95 | $27.91 | $27.91 | $27.04 | 340 |
2019-10-21 | $27.96 | $27.96 | $27.95 | $27.95 | $27.08 | 310 |
2019-10-18 | $27.66 | $27.69 | $27.66 | $27.69 | $26.83 | 730 |
2019-10-17 | $27.80 | $27.80 | $27.80 | $27.80 | $26.94 | 40 |
2019-10-16 | $27.92 | $27.92 | $27.92 | $27.92 | $27.05 | 70 |
2019-10-15 | $27.94 | $28.00 | $27.94 | $28.00 | $27.13 | 370 |
2019-10-14 | $27.64 | $27.64 | $27.64 | $27.64 | $26.78 | 10 |
2019-10-11 | $27.58 | $27.73 | $27.58 | $27.73 | $26.87 | 240 |
2019-10-10 | $27.33 | $27.35 | $27.33 | $27.35 | $26.50 | 380 |
2019-10-09 | $27.34 | $27.46 | $27.34 | $27.46 | $26.61 | 1,400 |
2019-10-08 | $27.22 | $27.22 | $27.22 | $27.22 | $26.37 | 0 |
2019-10-07 | $27.41 | $27.41 | $27.41 | $27.41 | $26.56 | 80 |
2019-10-04 | $27.49 | $27.49 | $27.49 | $27.49 | $26.64 | 510 |
2019-10-03 | $27.08 | $27.16 | $27.08 | $27.16 | $26.32 | 250 |
2019-10-02 | $27.04 | $27.04 | $27.04 | $27.04 | $26.20 | 0 |
2019-10-01 | $27.29 | $27.29 | $27.29 | $27.29 | $26.44 | 100 |
2019-09-30 | $27.41 | $27.41 | $27.41 | $27.41 | $26.56 | 280 |
2019-09-27 | $27.35 | $27.35 | $27.35 | $27.35 | $26.50 | 60 |
2019-09-26 | $27.78 | $27.78 | $27.78 | $27.78 | $26.92 | 120 |
2019-09-25 | $27.72 | $27.72 | $27.71 | $27.71 | $26.85 | 1,800 |
2019-09-24 | $27.60 | $27.60 | $27.54 | $27.54 | $26.69 | 300 |
2019-09-23 | $27.45 | $27.45 | $27.45 | $27.45 | $26.60 | 300 |
2019-09-20 | $27.58 | $27.58 | $27.48 | $27.48 | $26.63 | 760 |
2019-09-19 | $27.51 | $27.51 | $27.51 | $27.51 | $26.66 | 310 |
2019-09-18 | $27.26 | $27.26 | $27.26 | $27.26 | $26.41 | 1,400 |
2019-09-17 | $27.31 | $27.31 | $27.31 | $27.31 | $26.46 | 200 |
2019-09-16 | $27.31 | $27.31 | $27.23 | $27.23 | $26.39 | 300 |
2019-09-13 | $27.43 | $27.43 | $27.37 | $27.37 | $26.52 | 860 |
2019-09-12 | $27.03 | $27.07 | $27.03 | $27.07 | $26.23 | 120 |
2019-09-11 | $26.90 | $26.90 | $26.83 | $26.83 | $26.00 | 340 |
2019-09-10 | $26.59 | $26.59 | $26.56 | $26.56 | $25.74 | 900 |
2019-09-09 | $26.49 | $26.49 | $26.49 | $26.49 | $25.67 | 100 |
2019-09-06 | $26.36 | $26.36 | $26.36 | $26.36 | $25.54 | 300 |
2019-09-05 | $26.31 | $26.31 | $26.26 | $26.26 | $25.45 | 900 |
2019-09-04 | $26.14 | $26.14 | $26.14 | $26.14 | $25.32 | 0 |
2019-09-03 | $25.99 | $25.99 | $25.99 | $25.99 | $25.18 | 320 |
2019-08-30 | $26.02 | $26.02 | $26.02 | $26.02 | $25.21 | 230 |
2019-08-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.17 | 130 |
2019-08-28 | $25.80 | $25.80 | $25.78 | $25.79 | $24.99 | 1,000 |
2019-08-27 | $25.90 | $25.90 | $25.75 | $25.83 | $25.03 | 1,700 |
2019-08-26 | $25.90 | $25.90 | $25.82 | $25.86 | $25.06 | 1,400 |
2019-08-23 | $25.56 | $25.56 | $25.56 | $25.56 | $24.77 | 300 |
2019-08-22 | $25.83 | $25.83 | $25.78 | $25.78 | $24.98 | 540 |
2019-08-21 | $25.90 | $25.90 | $25.78 | $25.78 | $24.98 | 210 |
2019-08-20 | $25.75 | $25.75 | $25.75 | $25.75 | $24.95 | 320 |
2019-08-19 | $25.92 | $25.92 | $25.86 | $25.86 | $25.06 | 180 |
2019-08-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.00 | 0 |
2019-08-15 | $25.51 | $25.55 | $25.51 | $25.55 | $24.76 | 750 |
2019-08-14 | $25.40 | $25.40 | $25.22 | $25.22 | $24.44 | 520 |
2019-08-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.05 | 200 |
2019-08-12 | $25.62 | $25.62 | $25.62 | $25.62 | $24.83 | 200 |
2019-08-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.05 | 0 |
2019-08-08 | $26.08 | $26.08 | $26.08 | $26.08 | $25.27 | 90 |
2019-08-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.05 | 200 |
2019-08-06 | $25.55 | $25.69 | $25.55 | $25.69 | $24.90 | 100 |
2019-08-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.62 | 1,200 |
2019-08-02 | $25.92 | $25.92 | $25.92 | $25.92 | $25.11 | 0 |
2019-08-01 | $26.31 | $26.31 | $26.03 | $26.03 | $25.22 | 720 |
2019-07-31 | $26.09 | $26.09 | $26.09 | $26.09 | $25.28 | 10 |
2019-07-30 | $26.15 | $26.15 | $26.15 | $26.15 | $25.34 | 230 |
2019-07-29 | $26.36 | $26.36 | $26.36 | $26.36 | $25.55 | 0 |
2019-07-26 | $26.40 | $26.40 | $26.40 | $26.40 | $25.58 | 10 |
2019-07-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.49 | 0 |
2019-07-24 | $26.58 | $26.58 | $26.58 | $26.58 | $25.75 | 0 |
2019-07-23 | $26.58 | $26.58 | $26.58 | $26.58 | $25.76 | 80 |
2019-07-22 | $26.40 | $26.40 | $26.40 | $26.40 | $25.58 | 120 |
2019-07-19 | $26.42 | $26.42 | $26.42 | $26.42 | $25.60 | 100 |
2019-07-18 | $26.36 | $26.36 | $26.36 | $26.36 | $25.55 | 30 |
2019-07-17 | $26.55 | $26.55 | $26.55 | $26.55 | $25.73 | 10 |
2019-07-16 | $26.58 | $26.58 | $26.58 | $26.58 | $25.75 | 100 |
2019-07-15 | $26.72 | $26.72 | $26.72 | $26.72 | $25.90 | 0 |
2019-07-12 | $26.69 | $26.72 | $26.69 | $26.72 | $25.89 | 200 |
2019-07-11 | $26.71 | $26.71 | $26.71 | $26.71 | $25.88 | 70 |
2019-07-10 | $26.66 | $26.66 | $26.66 | $26.66 | $25.83 | 110 |
2019-07-09 | $26.49 | $26.49 | $26.49 | $26.49 | $25.67 | 40 |
2019-07-08 | $26.70 | $26.70 | $26.68 | $26.68 | $25.85 | 430 |
2019-07-05 | $26.76 | $26.88 | $26.76 | $26.88 | $26.05 | 100 |
2019-07-03 | $27.03 | $27.03 | $27.03 | $27.03 | $26.19 | 0 |
2019-07-02 | $26.94 | $26.94 | $26.92 | $26.92 | $26.09 | 200 |
2019-07-01 | $26.76 | $26.76 | $26.76 | $26.76 | $25.93 | 20 |
2019-06-28 | $26.47 | $26.47 | $26.47 | $26.47 | $25.65 | 90 |
2019-06-27 | $26.39 | $26.39 | $26.39 | $26.39 | $25.57 | 0 |
2019-06-26 | $26.58 | $26.58 | $26.58 | $26.58 | $25.54 | 0 |
2019-06-25 | $26.66 | $26.66 | $26.66 | $26.66 | $25.61 | 0 |
2019-06-24 | $26.72 | $26.72 | $26.72 | $26.72 | $25.67 | 300 |
2019-06-21 | $26.72 | $26.72 | $26.72 | $26.72 | $25.67 | 100 |
2019-06-20 | $27.02 | $27.02 | $27.02 | $27.02 | $25.95 | 10 |
2019-06-19 | $26.75 | $26.75 | $26.75 | $26.75 | $25.70 | 120 |
2019-06-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 0 |
2019-06-17 | $26.38 | $26.38 | $26.38 | $26.38 | $25.34 | 0 |
2019-06-14 | $26.39 | $26.39 | $26.39 | $26.39 | $25.35 | 0 |
2019-06-13 | $26.47 | $26.47 | $26.47 | $26.47 | $25.43 | 10 |
2019-06-12 | $26.53 | $26.53 | $26.53 | $26.53 | $25.49 | 0 |
2019-06-11 | $26.76 | $26.76 | $26.76 | $26.76 | $25.71 | 100 |
2019-06-10 | $26.71 | $26.71 | $26.71 | $26.71 | $25.66 | 40 |
2019-06-07 | $26.50 | $26.58 | $26.50 | $26.58 | $25.54 | 180 |
2019-06-06 | $26.33 | $26.33 | $26.33 | $26.33 | $25.29 | 0 |
2019-06-05 | $26.30 | $26.30 | $26.30 | $26.30 | $25.26 | 0 |
2019-06-04 | $26.05 | $26.33 | $26.05 | $26.33 | $25.30 | 800 |
2019-06-03 | $26.02 | $26.02 | $26.02 | $26.02 | $24.99 | 0 |
2019-05-31 | $25.82 | $25.82 | $25.82 | $25.82 | $24.80 | 300 |
2019-05-30 | $26.02 | $26.02 | $26.02 | $26.02 | $25.00 | 100 |
2019-05-29 | $25.95 | $25.95 | $25.93 | $25.93 | $24.91 | 680 |
2019-05-28 | $26.05 | $26.05 | $26.05 | $26.05 | $25.02 | 10 |
2019-05-24 | $26.35 | $26.35 | $26.35 | $26.35 | $25.31 | 0 |
2019-05-23 | $26.00 | $26.01 | $26.00 | $26.01 | $24.99 | 760 |
2019-05-22 | $26.11 | $26.11 | $26.11 | $26.11 | $25.08 | 300 |
2019-05-21 | $26.33 | $26.33 | $26.33 | $26.33 | $25.30 | 0 |
2019-05-20 | $26.13 | $26.13 | $26.13 | $26.13 | $25.10 | 100 |
2019-05-17 | $26.28 | $26.28 | $26.28 | $26.28 | $25.25 | 0 |
2019-05-16 | $26.39 | $26.39 | $26.31 | $26.31 | $25.27 | 650 |
2019-05-15 | $25.91 | $26.12 | $25.91 | $26.12 | $25.09 | 1,400 |
2019-05-14 | $26.18 | $26.18 | $26.18 | $26.18 | $25.15 | 90 |
2019-05-13 | $25.83 | $25.83 | $25.83 | $25.83 | $24.82 | 10 |
2019-05-10 | $26.34 | $26.34 | $26.34 | $26.34 | $25.30 | 300 |
2019-05-09 | $26.20 | $26.20 | $26.20 | $26.20 | $25.17 | 10 |
2019-05-08 | $26.50 | $26.50 | $26.43 | $26.43 | $25.39 | 630 |
2019-05-07 | $26.63 | $26.63 | $26.63 | $26.63 | $25.58 | 100 |
2019-05-06 | $27.06 | $27.06 | $27.06 | $27.06 | $26.00 | 130 |
2019-05-03 | $27.33 | $27.33 | $27.33 | $27.33 | $26.26 | 100 |
2019-05-02 | $27.05 | $27.05 | $27.00 | $27.00 | $25.94 | 600 |
2019-05-01 | $27.19 | $27.19 | $27.00 | $27.00 | $25.93 | 410 |
2019-04-30 | $27.15 | $27.15 | $27.11 | $27.11 | $26.04 | 700 |
2019-04-29 | $27.18 | $27.18 | $27.17 | $27.17 | $26.10 | 1,200 |
2019-04-26 | $27.13 | $27.13 | $27.10 | $27.10 | $26.04 | 830 |
2019-04-25 | $26.99 | $26.99 | $26.90 | $26.90 | $25.84 | 100 |
2019-04-24 | $26.88 | $26.94 | $26.84 | $26.84 | $25.78 | 750 |
2019-04-23 | $27.22 | $27.22 | $27.22 | $27.22 | $26.15 | 30 |
2019-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 100 |
2019-04-18 | $27.07 | $27.08 | $27.05 | $27.05 | $25.99 | 910 |
2019-04-17 | $27.14 | $27.14 | $27.14 | $27.14 | $26.07 | 0 |
2019-04-16 | $27.22 | $27.22 | $27.22 | $27.22 | $26.15 | 0 |
2019-04-15 | $27.15 | $27.15 | $27.14 | $27.14 | $26.07 | 1,000 |
2019-04-12 | $27.13 | $27.15 | $27.13 | $27.15 | $26.08 | 1,000 |
2019-04-11 | $27.12 | $27.12 | $27.10 | $27.10 | $26.03 | 1,600 |
2019-04-10 | $27.19 | $27.19 | $27.19 | $27.19 | $26.12 | 160 |
2019-04-09 | $27.22 | $27.22 | $27.22 | $27.22 | $26.15 | 0 |
2019-04-08 | $27.41 | $27.41 | $27.41 | $27.41 | $26.33 | 10 |
2019-04-05 | $27.45 | $27.45 | $27.45 | $27.45 | $26.37 | 80 |
2019-04-04 | $27.40 | $27.45 | $27.38 | $27.45 | $26.37 | 1,900 |
2019-04-03 | $27.53 | $27.53 | $27.46 | $27.46 | $26.38 | 340 |
2019-04-02 | $27.40 | $27.40 | $27.40 | $27.40 | $26.32 | 380 |
2019-04-01 | $27.58 | $27.70 | $27.58 | $27.70 | $26.62 | 300 |
2019-03-29 | $27.33 | $27.38 | $27.33 | $27.38 | $26.30 | 350 |
2019-03-28 | $27.25 | $27.37 | $27.25 | $27.37 | $26.29 | 100 |
2019-03-27 | $27.32 | $27.37 | $27.32 | $27.37 | $26.29 | 100 |
2019-03-26 | $27.53 | $27.53 | $27.53 | $27.53 | $26.45 | 100 |
2019-03-25 | $27.07 | $27.20 | $27.07 | $27.20 | $26.13 | 100 |
2019-03-22 | $27.18 | $27.23 | $27.16 | $27.16 | $26.09 | 2,100 |
2019-03-21 | $27.23 | $27.50 | $27.23 | $27.50 | $26.42 | 2,000 |
2019-03-20 | $27.26 | $27.26 | $27.26 | $27.26 | $26.19 | 80 |
2019-03-19 | $27.23 | $27.23 | $27.17 | $27.17 | $26.10 | 320 |
2019-03-18 | $27.24 | $27.24 | $27.24 | $27.24 | $26.17 | 0 |
2019-03-15 | $27.19 | $27.19 | $27.18 | $27.18 | $26.11 | 100 |
2019-03-14 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 0 |
2019-03-13 | $27.16 | $27.16 | $27.16 | $27.16 | $26.09 | 20 |
2019-03-12 | $27.04 | $27.04 | $27.04 | $27.04 | $25.98 | 0 |
2019-03-11 | $26.91 | $26.99 | $26.91 | $26.99 | $25.93 | 150 |
2019-03-08 | $26.55 | $26.66 | $26.55 | $26.66 | $25.61 | 200 |
2019-03-07 | $26.74 | $26.74 | $26.73 | $26.73 | $25.68 | 190 |
2019-03-06 | $27.01 | $27.01 | $27.01 | $27.01 | $25.95 | 0 |
2019-03-05 | $27.13 | $27.13 | $27.13 | $27.13 | $26.07 | 0 |
2019-03-04 | $27.11 | $27.11 | $27.11 | $27.11 | $26.04 | 0 |
2019-03-01 | $27.19 | $27.23 | $27.19 | $27.23 | $26.16 | 860 |
2019-02-28 | $27.18 | $27.18 | $27.18 | $27.18 | $26.12 | 0 |
2019-02-27 | $27.43 | $27.43 | $27.43 | $27.43 | $26.35 | 0 |
2019-02-26 | $27.55 | $27.65 | $27.55 | $27.58 | $26.49 | 310 |
2019-02-25 | $27.40 | $27.40 | $27.40 | $27.40 | $26.33 | 20 |
2019-02-22 | $27.32 | $27.32 | $27.32 | $27.32 | $26.25 | 0 |
2019-02-21 | $27.31 | $27.31 | $27.31 | $27.31 | $26.24 | 20 |
2019-02-20 | $27.46 | $27.46 | $27.35 | $27.38 | $26.30 | 1,200 |
2019-02-19 | $27.39 | $27.39 | $27.39 | $27.39 | $26.32 | 0 |
2019-02-15 | $27.32 | $27.32 | $27.32 | $27.32 | $26.25 | 0 |
2019-02-14 | $26.89 | $26.90 | $26.80 | $26.90 | $25.84 | 920 |
2019-02-13 | $26.94 | $26.96 | $26.94 | $26.94 | $25.88 | 340 |
2019-02-12 | $26.87 | $26.87 | $26.87 | $26.87 | $25.81 | 0 |
2019-02-11 | $26.49 | $26.49 | $26.49 | $26.49 | $25.45 | 0 |
2019-02-08 | $26.45 | $26.45 | $26.45 | $26.45 | $25.41 | 0 |
2019-02-07 | $26.79 | $26.79 | $26.73 | $26.73 | $25.68 | 200 |
2019-02-06 | $27.19 | $27.19 | $27.19 | $27.19 | $26.12 | 200 |
2019-02-05 | $27.48 | $27.48 | $27.48 | $27.48 | $26.40 | 0 |
2019-02-04 | $27.39 | $27.39 | $27.39 | $27.39 | $26.31 | 0 |
2019-02-01 | $27.20 | $27.26 | $27.20 | $27.26 | $26.18 | 120 |
2019-01-31 | $27.37 | $27.37 | $27.37 | $27.37 | $26.30 | 0 |
2019-01-30 | $27.35 | $27.35 | $27.35 | $27.35 | $26.27 | 0 |
2019-01-29 | $27.14 | $27.14 | $27.14 | $27.14 | $26.07 | 10 |
2019-01-28 | $26.98 | $27.03 | $26.98 | $27.03 | $25.97 | 320 |
2019-01-25 | $27.21 | $27.21 | $27.21 | $27.21 | $26.14 | 60 |
2019-01-24 | $26.86 | $26.86 | $26.86 | $26.86 | $25.80 | 0 |
2019-01-23 | $26.83 | $26.87 | $26.83 | $26.86 | $25.80 | 2,000 |
2019-01-22 | $26.92 | $26.93 | $26.92 | $26.93 | $25.87 | 100 |
2019-01-18 | $27.40 | $27.40 | $27.40 | $27.40 | $26.32 | 30 |
2019-01-17 | $26.92 | $27.03 | $26.92 | $27.03 | $25.96 | 100 |
2019-01-16 | $26.90 | $26.90 | $26.90 | $26.90 | $25.84 | 0 |
2019-01-15 | $26.88 | $26.93 | $26.88 | $26.90 | $25.84 | 480 |
2019-01-14 | $26.73 | $26.73 | $26.73 | $26.73 | $25.68 | 20 |
2019-01-11 | $26.79 | $26.83 | $26.79 | $26.83 | $25.78 | 2,100 |
2019-01-10 | $27.24 | $27.24 | $27.24 | $27.24 | $26.17 | 0 |
2019-01-09 | $27.02 | $27.02 | $27.02 | $27.02 | $25.95 | 30 |
2019-01-08 | $26.77 | $26.86 | $26.77 | $26.86 | $25.80 | 940 |
2019-01-07 | $26.81 | $26.81 | $26.81 | $26.81 | $25.76 | 100 |
2019-01-04 | $26.79 | $26.79 | $26.79 | $26.79 | $25.74 | 10 |
2019-01-03 | $25.94 | $25.94 | $25.89 | $25.89 | $24.87 | 9,000 |
2019-01-02 | $25.86 | $26.03 | $25.83 | $25.95 | $24.93 | 7,100 |
2018-12-31 | $25.84 | $25.85 | $25.83 | $25.83 | $24.82 | 620 |
2018-12-28 | $25.81 | $25.84 | $25.81 | $25.84 | $24.83 | 1,600 |
2018-12-27 | $25.94 | $26.36 | $25.88 | $26.36 | $24.73 | 101,200 |
2018-12-26 | $25.72 | $26.04 | $25.72 | $26.04 | $24.43 | 3,200 |
2018-12-24 | $25.81 | $25.81 | $25.81 | $25.81 | $24.22 | 0 |
2018-12-21 | $25.98 | $25.98 | $25.81 | $25.81 | $24.22 | 430 |
2018-12-20 | $26.64 | $26.66 | $26.64 | $26.66 | $25.02 | 100 |
2018-12-19 | $26.82 | $26.82 | $26.82 | $26.82 | $25.17 | 80 |
2018-12-18 | $27.28 | $27.30 | $27.21 | $27.21 | $25.53 | 380 |
2018-12-17 | $27.22 | $27.22 | $27.05 | $27.05 | $25.38 | 100 |
2018-12-14 | $27.34 | $27.36 | $27.30 | $27.30 | $25.62 | 1,000 |
2018-12-13 | $27.67 | $27.68 | $27.60 | $27.60 | $25.90 | 300 |
2018-12-12 | $27.71 | $27.71 | $27.61 | $27.61 | $25.91 | 200 |
2018-12-11 | $27.41 | $27.41 | $27.29 | $27.29 | $25.61 | 200 |
2018-12-10 | $27.08 | $27.37 | $27.08 | $27.37 | $25.68 | 200 |
2018-12-07 | $27.68 | $27.68 | $27.68 | $27.68 | $25.97 | 220 |
2018-12-06 | $27.26 | $27.26 | $27.26 | $27.26 | $25.58 | 210 |
2018-12-04 | $27.80 | $27.81 | $27.80 | $27.80 | $26.09 | 300 |
2018-12-03 | $28.70 | $28.71 | $28.70 | $28.71 | $26.94 | 390 |
2018-11-30 | $28.36 | $28.37 | $28.36 | $28.37 | $26.62 | 220 |
2018-11-29 | $28.28 | $28.29 | $28.28 | $28.29 | $26.55 | 410 |
2018-11-28 | $28.09 | $28.47 | $28.09 | $28.47 | $26.72 | 900 |
2018-11-27 | $28.06 | $28.07 | $28.06 | $28.07 | $26.34 | 300 |
2018-11-26 | $28.11 | $28.15 | $28.10 | $28.11 | $26.38 | 500 |
2018-11-23 | $27.82 | $27.83 | $27.81 | $27.83 | $26.11 | 610 |
2018-11-21 | $27.83 | $27.83 | $27.83 | $27.83 | $26.11 | 300 |
2018-11-20 | $27.60 | $27.70 | $27.58 | $27.58 | $25.88 | 39,200 |
2018-11-19 | $27.86 | $27.90 | $27.86 | $27.90 | $26.18 | 940 |
2018-11-16 | $28.10 | $28.11 | $28.09 | $28.11 | $26.38 | 600 |
2018-11-15 | $27.85 | $27.86 | $27.85 | $27.86 | $26.14 | 300 |
2018-11-14 | $27.62 | $27.77 | $27.62 | $27.77 | $26.06 | 2,300 |
2018-11-13 | $27.64 | $27.85 | $27.64 | $27.85 | $26.14 | 500 |
2018-11-12 | $27.89 | $27.90 | $27.89 | $27.90 | $26.18 | 410 |
2018-11-09 | $28.18 | $28.18 | $28.10 | $28.10 | $26.37 | 200 |
2018-11-08 | $28.47 | $28.47 | $28.45 | $28.45 | $26.69 | 340 |
2018-11-07 | $28.28 | $28.49 | $28.28 | $28.49 | $26.73 | 1,900 |
2018-11-06 | $28.25 | $28.25 | $28.25 | $28.25 | $26.51 | 100 |
2018-11-05 | $27.97 | $28.01 | $27.94 | $27.94 | $26.22 | 400 |
2018-11-02 | $28.21 | $28.21 | $28.15 | $28.15 | $26.41 | 670 |
2018-11-01 | $27.75 | $27.75 | $27.75 | $27.75 | $26.04 | 100 |
2018-10-31 | $27.91 | $27.91 | $27.91 | $27.91 | $26.19 | 200 |
2018-10-30 | $27.45 | $27.45 | $27.45 | $27.45 | $25.76 | 0 |
2018-10-29 | $27.45 | $27.45 | $27.45 | $27.45 | $25.76 | 0 |
2018-10-26 | $27.44 | $27.45 | $27.44 | $27.45 | $25.76 | 1,300 |
2018-10-25 | $27.91 | $27.91 | $27.89 | $27.89 | $26.17 | 900 |
2018-10-24 | $28.40 | $28.40 | $28.40 | $28.40 | $26.65 | 10 |
2018-10-23 | $28.44 | $28.44 | $28.40 | $28.40 | $26.65 | 1,300 |
2018-10-22 | $28.90 | $28.90 | $28.80 | $28.83 | $27.05 | 20,600 |
2018-10-19 | $29.22 | $29.22 | $29.01 | $29.02 | $27.23 | 480 |
2018-10-18 | $29.15 | $29.15 | $28.78 | $28.96 | $27.18 | 8,500 |
2018-10-17 | $29.43 | $29.51 | $29.38 | $29.48 | $27.66 | 13,400 |
2018-10-16 | $29.63 | $29.63 | $29.63 | $29.63 | $27.80 | 150 |
2018-10-15 | $29.23 | $29.24 | $29.11 | $29.11 | $27.32 | 10,100 |
2018-10-12 | $29.11 | $29.11 | $29.11 | $29.11 | $27.32 | 1,600 |
2018-10-11 | $29.24 | $29.24 | $29.24 | $29.24 | $27.44 | 320 |
2018-10-10 | $30.36 | $30.36 | $30.36 | $30.36 | $28.49 | 100 |
2018-10-09 | $30.08 | $30.36 | $30.08 | $30.36 | $28.49 | 2,100 |
2018-10-08 | $30.39 | $30.39 | $30.39 | $30.39 | $28.52 | 0 |
2018-10-05 | $30.32 | $30.40 | $30.32 | $30.39 | $28.52 | 4,900 |
2018-10-04 | $30.33 | $30.42 | $30.33 | $30.42 | $28.55 | 1,100 |
2018-10-03 | $30.85 | $30.85 | $30.83 | $30.83 | $28.93 | 710 |
2018-10-02 | $31.05 | $31.05 | $30.97 | $30.99 | $29.08 | 1,600 |
2018-10-01 | $31.05 | $31.05 | $31.05 | $31.05 | $29.14 | 0 |
2018-09-28 | $31.05 | $31.05 | $31.05 | $31.05 | $29.14 | 0 |
2018-09-27 | $31.05 | $31.05 | $31.05 | $31.05 | $29.14 | 40 |
2018-09-26 | $31.05 | $31.05 | $31.05 | $31.05 | $29.14 | 760 |
2018-09-25 | $30.92 | $30.92 | $30.92 | $30.92 | $29.01 | 100 |
2018-09-24 | $30.75 | $30.75 | $30.75 | $30.75 | $28.85 | 20 |
2018-09-21 | $30.73 | $30.75 | $30.73 | $30.75 | $28.85 | 1,400 |
2018-09-20 | $30.52 | $30.58 | $30.52 | $30.56 | $28.68 | 2,500 |
2018-09-19 | $30.55 | $30.55 | $30.55 | $30.55 | $28.67 | 750 |
2018-09-18 | $30.43 | $30.50 | $30.38 | $30.50 | $28.62 | 4,400 |
2018-09-17 | $29.65 | $29.65 | $29.65 | $29.65 | $27.82 | 490 |
2018-09-14 | $29.34 | $29.34 | $29.34 | $29.34 | $27.54 | 0 |
2018-09-13 | $29.30 | $29.36 | $29.30 | $29.34 | $27.54 | 2,100 |
2018-09-12 | $29.02 | $29.02 | $29.02 | $29.02 | $27.23 | 50 |
2018-09-11 | $29.02 | $29.02 | $29.02 | $29.02 | $27.23 | 150 |
2018-09-10 | $29.01 | $29.03 | $29.01 | $29.03 | $27.24 | 2,600 |
2018-09-07 | $28.94 | $28.94 | $28.94 | $28.94 | $27.16 | 110 |
2018-09-06 | $28.96 | $29.13 | $28.96 | $29.11 | $27.31 | 1,400 |
2018-09-05 | $29.08 | $29.08 | $29.08 | $29.08 | $27.29 | 100 |
2018-09-04 | $29.41 | $29.41 | $29.41 | $29.41 | $27.60 | 290 |
2018-08-31 | $29.73 | $29.73 | $29.73 | $29.73 | $27.90 | 500 |
2018-08-30 | $29.69 | $29.69 | $29.69 | $29.69 | $27.86 | 350 |
2018-08-29 | $29.89 | $29.89 | $29.89 | $29.89 | $28.05 | 300 |
2018-08-28 | $29.81 | $29.81 | $29.81 | $29.81 | $27.97 | 0 |
2018-08-27 | $29.80 | $29.81 | $29.74 | $29.81 | $27.97 | 3,300 |
2018-08-24 | $29.47 | $29.47 | $29.30 | $29.30 | $27.49 | 790 |
2018-08-23 | $29.08 | $29.08 | $29.08 | $29.08 | $27.29 | 50 |
2018-08-22 | $29.08 | $29.08 | $29.08 | $29.08 | $27.29 | 0 |
2018-08-21 | $29.08 | $29.08 | $29.08 | $29.08 | $27.29 | 130 |
2018-08-20 | $29.07 | $29.09 | $29.07 | $29.08 | $27.29 | 4,600 |
2018-08-17 | $29.02 | $29.02 | $29.02 | $29.02 | $27.23 | 0 |
2018-08-16 | $29.02 | $29.02 | $29.02 | $29.02 | $27.23 | 300 |
2018-08-15 | $28.93 | $28.93 | $28.93 | $28.93 | $27.15 | 150 |
2018-08-14 | $29.24 | $29.24 | $29.24 | $29.24 | $27.44 | 0 |
2018-08-13 | $29.24 | $29.24 | $29.24 | $29.24 | $27.44 | 200 |
2018-08-10 | $29.96 | $29.96 | $29.96 | $29.96 | $28.11 | 0 |
2018-08-09 | $29.96 | $29.96 | $29.96 | $29.96 | $28.11 | 0 |
2018-08-08 | $29.96 | $29.96 | $29.96 | $29.96 | $28.11 | 0 |
2018-08-07 | $29.96 | $29.96 | $29.96 | $29.96 | $28.11 | 0 |
2018-08-06 | $29.96 | $29.96 | $29.96 | $29.96 | $28.11 | 30 |
2018-08-03 | $29.93 | $29.96 | $29.93 | $29.96 | $28.11 | 250 |
2018-08-02 | $29.98 | $29.98 | $29.98 | $29.98 | $28.13 | 140 |
2018-08-01 | $30.13 | $30.22 | $30.13 | $30.22 | $28.36 | 300 |
2018-07-31 | $29.96 | $29.96 | $29.96 | $29.96 | $28.11 | 800 |
2018-07-30 | $30.17 | $30.17 | $30.17 | $30.17 | $28.31 | 50 |
2018-07-27 | $30.17 | $30.17 | $30.17 | $30.17 | $28.31 | 80 |
2018-07-26 | $30.17 | $30.17 | $30.17 | $30.17 | $28.31 | 100 |
2018-07-25 | $30.17 | $30.17 | $30.17 | $30.17 | $28.31 | 500 |
2018-07-24 | $30.10 | $30.12 | $30.10 | $30.12 | $28.26 | 270 |
2018-07-23 | $29.88 | $29.88 | $29.87 | $29.88 | $28.04 | 840 |
2018-07-20 | $29.77 | $29.77 | $29.77 | $29.77 | $27.94 | 20 |
2018-07-19 | $29.77 | $29.77 | $29.77 | $29.77 | $27.94 | 100 |
2018-07-18 | $29.44 | $29.44 | $29.44 | $29.44 | $27.62 | 0 |
2018-07-17 | $29.44 | $29.44 | $29.44 | $29.44 | $27.62 | 100 |
2018-07-16 | $29.44 | $29.44 | $29.44 | $29.44 | $27.62 | 100 |
2018-07-13 | $29.40 | $29.40 | $29.40 | $29.40 | $27.59 | 300 |
2018-07-12 | $29.13 | $29.17 | $29.13 | $29.16 | $27.37 | 2,300 |
2018-07-11 | $29.65 | $29.65 | $29.65 | $29.65 | $27.82 | 0 |
2018-07-10 | $29.65 | $29.65 | $29.65 | $29.65 | $27.82 | 80 |
2018-07-09 | $29.65 | $29.65 | $29.65 | $29.65 | $27.82 | 600 |
2018-07-06 | $29.65 | $29.65 | $29.46 | $29.46 | $27.64 | 360 |
2018-07-05 | $29.42 | $29.42 | $29.42 | $29.42 | $27.61 | 2,600 |
2018-07-03 | $29.43 | $29.43 | $29.43 | $29.43 | $27.62 | 3,000 |
2018-07-02 | $30.10 | $30.10 | $30.10 | $30.10 | $28.24 | 350 |
2018-06-29 | $30.10 | $30.10 | $30.10 | $30.10 | $28.24 | 110 |
2018-06-28 | $30.03 | $30.10 | $30.03 | $30.10 | $28.24 | 7,200 |
2018-06-27 | $30.14 | $30.14 | $30.14 | $30.14 | $28.29 | 40 |
2018-06-26 | $30.14 | $30.14 | $30.14 | $30.14 | $28.29 | 0 |
2018-06-25 | $30.14 | $30.14 | $30.14 | $30.14 | $28.29 | 200 |
2018-06-22 | $30.47 | $30.50 | $30.47 | $30.50 | $28.62 | 760 |
2018-06-21 | $30.28 | $30.28 | $30.28 | $30.28 | $28.41 | 0 |
2018-06-20 | $30.21 | $30.28 | $30.21 | $30.28 | $28.41 | 1,100 |
2018-06-19 | $30.48 | $30.48 | $30.48 | $30.48 | $28.60 | 680 |
2018-06-18 | $30.82 | $30.82 | $30.73 | $30.73 | $28.84 | 2,200 |
2018-06-15 | $31.10 | $31.10 | $31.10 | $31.10 | $29.18 | 0 |
2018-06-14 | $31.10 | $31.10 | $31.10 | $31.10 | $29.18 | 0 |
2018-06-13 | $31.09 | $31.10 | $31.09 | $31.10 | $29.18 | 420 |
2018-06-12 | $31.35 | $31.35 | $31.35 | $31.35 | $29.42 | 320 |
2018-06-11 | $31.46 | $31.46 | $31.46 | $31.46 | $29.52 | 180 |
2018-06-08 | $31.33 | $31.33 | $31.33 | $31.33 | $29.40 | 180 |
2018-06-07 | $31.27 | $31.27 | $31.27 | $31.27 | $29.34 | 410 |
2018-06-06 | $31.16 | $31.32 | $31.16 | $31.32 | $29.39 | 960 |
2018-06-05 | $31.22 | $31.22 | $31.22 | $31.22 | $29.30 | 0 |
2018-06-04 | $31.36 | $31.36 | $31.22 | $31.22 | $29.30 | 570 |
2018-06-01 | $31.12 | $31.12 | $31.12 | $31.12 | $29.20 | 30 |
2018-05-31 | $31.12 | $31.12 | $31.12 | $31.12 | $29.20 | 200 |
2018-05-30 | $31.05 | $31.05 | $31.05 | $31.05 | $29.14 | 50 |
2018-05-29 | $31.02 | $31.05 | $30.96 | $31.05 | $29.14 | 14,300 |
2018-05-25 | $31.03 | $31.03 | $31.02 | $31.02 | $29.11 | 450 |
2018-05-24 | $31.25 | $31.25 | $31.06 | $31.17 | $29.25 | 2,900 |
2018-05-23 | $31.30 | $31.37 | $31.30 | $31.37 | $29.44 | 480 |
2018-05-22 | $31.60 | $31.60 | $31.60 | $31.60 | $29.65 | 0 |
2018-05-21 | $31.60 | $31.60 | $31.60 | $31.60 | $29.65 | 20 |
2018-05-18 | $31.60 | $31.60 | $31.60 | $31.60 | $29.65 | 10 |
2018-05-17 | $31.60 | $31.60 | $31.60 | $31.60 | $29.65 | 0 |
2018-05-16 | $31.60 | $31.60 | $31.60 | $31.60 | $29.65 | 100 |
2018-05-15 | $31.50 | $31.50 | $31.50 | $31.50 | $29.56 | 150 |
2018-05-14 | $31.59 | $31.59 | $31.59 | $31.59 | $29.64 | 40 |
2018-05-11 | $31.59 | $31.59 | $31.59 | $31.59 | $29.64 | 320 |
2018-05-10 | $31.50 | $31.50 | $31.50 | $31.50 | $29.56 | 510 |
2018-05-09 | $31.43 | $31.43 | $31.43 | $31.43 | $29.49 | 150 |
2018-05-08 | $31.82 | $31.82 | $31.82 | $31.82 | $29.85 | 650 |
2018-05-07 | $31.61 | $31.61 | $31.59 | $31.61 | $29.66 | 650 |
2018-05-04 | $31.60 | $31.60 | $31.60 | $31.60 | $29.65 | 0 |
2018-05-03 | $31.60 | $31.60 | $31.60 | $31.60 | $29.65 | 0 |
2018-05-02 | $31.35 | $31.60 | $31.33 | $31.60 | $29.65 | 1,100 |
2018-05-01 | $31.72 | $31.72 | $31.72 | $31.72 | $29.77 | 0 |
2018-04-30 | $31.80 | $31.80 | $31.72 | $31.72 | $29.77 | 930 |
2018-04-27 | $31.74 | $31.74 | $31.74 | $31.74 | $29.78 | 100 |
2018-04-26 | $31.75 | $31.82 | $31.74 | $31.74 | $29.78 | 10,100 |
2018-04-25 | $31.53 | $31.59 | $31.42 | $31.50 | $29.56 | 2,100 |
2018-04-24 | $31.52 | $31.52 | $31.52 | $31.52 | $29.58 | 140 |
2018-04-23 | $31.61 | $31.61 | $31.48 | $31.48 | $29.54 | 990 |
2018-04-20 | $31.62 | $31.62 | $31.62 | $31.62 | $29.67 | 0 |
2018-04-19 | $31.66 | $31.67 | $31.62 | $31.62 | $29.67 | 1,900 |
2018-04-18 | $31.11 | $31.11 | $31.11 | $31.11 | $29.19 | 60 |
2018-04-17 | $31.11 | $31.11 | $31.11 | $31.11 | $29.19 | 70 |
2018-04-16 | $31.11 | $31.11 | $31.11 | $31.11 | $29.19 | 0 |
2018-04-13 | $31.11 | $31.11 | $31.11 | $31.11 | $29.19 | 0 |
2018-04-12 | $31.11 | $31.11 | $31.04 | $31.11 | $29.19 | 6,300 |
2018-04-11 | $31.40 | $31.40 | $31.26 | $31.26 | $29.33 | 6,700 |
2018-04-10 | $30.89 | $30.89 | $30.89 | $30.89 | $28.99 | 0 |
2018-04-09 | $30.89 | $30.89 | $30.89 | $30.89 | $28.99 | 0 |
2018-04-06 | $30.85 | $30.92 | $30.76 | $30.89 | $28.99 | 2,900 |
2018-04-05 | $31.20 | $31.42 | $31.20 | $31.42 | $29.48 | 2,100 |
2018-04-04 | $31.12 | $31.12 | $31.12 | $31.12 | $29.20 | 80 |
2018-04-03 | $31.10 | $31.12 | $31.10 | $31.12 | $29.20 | 2,200 |
2018-04-02 | $31.29 | $31.29 | $31.29 | $31.29 | $29.36 | 110 |
2018-03-29 | $31.28 | $31.29 | $31.28 | $31.29 | $29.36 | 3,200 |
2018-03-28 | $30.57 | $30.57 | $30.57 | $30.57 | $28.69 | 80 |
2018-03-27 | $30.91 | $30.98 | $30.57 | $30.57 | $28.69 | 500 |
2018-03-26 | $30.34 | $30.48 | $30.34 | $30.48 | $28.60 | 230 |
2018-03-23 | $30.32 | $30.32 | $30.32 | $30.32 | $28.45 | 1,000 |
2018-03-22 | $30.87 | $31.02 | $30.73 | $30.78 | $28.88 | 5,900 |
2018-03-21 | $30.98 | $30.98 | $30.98 | $30.98 | $29.07 | 10 |
2018-03-20 | $30.88 | $31.10 | $30.88 | $30.98 | $29.07 | 6,000 |
2018-03-19 | $31.24 | $31.24 | $31.24 | $31.24 | $29.32 | 100 |
2018-03-16 | $31.14 | $31.24 | $31.14 | $31.24 | $29.32 | 1,200 |
2018-03-15 | $31.32 | $31.32 | $31.30 | $31.32 | $29.39 | 640 |
2018-03-14 | $31.48 | $31.48 | $31.33 | $31.37 | $29.43 | 6,000 |
2018-03-13 | $31.50 | $31.50 | $31.50 | $31.50 | $29.56 | 500 |
2018-03-12 | $31.09 | $31.09 | $31.09 | $31.09 | $29.17 | 0 |
2018-03-09 | $31.12 | $31.12 | $31.09 | $31.09 | $29.17 | 770 |
2018-03-08 | $31.24 | $31.24 | $31.24 | $31.24 | $29.31 | 0 |
2018-03-07 | $31.24 | $31.24 | $31.24 | $31.24 | $29.31 | 10 |
2018-03-06 | $31.32 | $31.36 | $31.24 | $31.24 | $29.31 | 410 |
2018-03-05 | $30.91 | $30.91 | $30.91 | $30.91 | $29.00 | 210 |
2018-03-02 | $30.48 | $30.48 | $30.48 | $30.48 | $28.60 | 400 |
2018-03-01 | $31.76 | $31.76 | $31.76 | $31.76 | $29.81 | 90 |
2018-02-28 | $31.92 | $31.94 | $31.76 | $31.76 | $29.81 | 2,400 |
2018-02-27 | $31.94 | $31.94 | $31.94 | $31.94 | $29.97 | 0 |
2018-02-26 | $31.94 | $31.94 | $31.94 | $31.94 | $29.97 | 20 |
2018-02-23 | $31.94 | $31.94 | $31.94 | $31.94 | $29.97 | 350 |
2018-02-22 | $31.62 | $31.62 | $31.40 | $31.40 | $29.47 | 810 |
2018-02-21 | $31.81 | $31.81 | $31.81 | $31.81 | $29.85 | 50 |
2018-02-20 | $31.87 | $31.87 | $31.81 | $31.81 | $29.85 | 270 |
2018-02-16 | $31.57 | $31.57 | $31.57 | $31.57 | $29.62 | 3,100 |
2018-02-15 | $31.19 | $31.32 | $31.19 | $31.32 | $29.38 | 580 |
2018-02-14 | $30.37 | $30.60 | $30.37 | $30.60 | $28.71 | 440 |
2018-02-13 | $31.21 | $31.21 | $31.21 | $31.21 | $29.29 | 50 |
2018-02-12 | $30.74 | $31.24 | $30.74 | $31.21 | $29.29 | 1,600 |
2018-02-09 | $30.75 | $30.75 | $29.94 | $30.41 | $28.53 | 3,800 |
2018-02-08 | $31.84 | $31.84 | $30.68 | $30.84 | $28.94 | 2,400 |
2018-02-07 | $31.54 | $31.54 | $31.54 | $31.54 | $29.60 | 70 |
2018-02-06 | $31.50 | $31.70 | $31.50 | $31.54 | $29.60 | 1,000 |
2018-02-05 | $31.98 | $32.00 | $31.98 | $32.00 | $30.03 | 620 |
2018-02-02 | $32.93 | $32.93 | $32.63 | $32.63 | $30.62 | 770 |
2018-02-01 | $33.05 | $33.06 | $32.92 | $32.92 | $30.89 | 560 |
2018-01-31 | $32.81 | $32.81 | $32.81 | $32.81 | $30.79 | 180 |
2018-01-30 | $33.43 | $33.43 | $33.43 | $33.43 | $31.37 | 90 |
2018-01-29 | $33.61 | $33.61 | $33.43 | $33.43 | $31.37 | 680 |
2018-01-26 | $33.67 | $33.72 | $33.67 | $33.72 | $31.64 | 270 |
2018-01-25 | $33.50 | $33.50 | $33.39 | $33.39 | $31.33 | 390 |
2018-01-24 | $33.71 | $33.71 | $33.54 | $33.55 | $31.48 | 2,100 |
2018-01-23 | $33.48 | $33.48 | $33.48 | $33.48 | $31.42 | 210 |
2018-01-22 | $32.99 | $32.99 | $32.99 | $32.99 | $30.96 | 0 |
2018-01-19 | $32.99 | $32.99 | $32.99 | $32.99 | $30.96 | 100 |
2018-01-18 | $33.05 | $33.05 | $32.99 | $32.99 | $30.96 | 610 |
2018-01-17 | $33.11 | $33.45 | $33.06 | $33.35 | $31.29 | 8,300 |
2018-01-16 | $33.30 | $33.30 | $33.16 | $33.16 | $31.12 | 7,600 |
2018-01-12 | $33.17 | $33.17 | $33.17 | $33.17 | $31.13 | 70 |
2018-01-11 | $32.95 | $33.17 | $32.95 | $33.17 | $31.13 | 490 |
2018-01-10 | $32.89 | $33.05 | $32.89 | $33.05 | $31.01 | 820 |
2018-01-09 | $32.68 | $32.76 | $32.68 | $32.76 | $30.74 | 570 |
2018-01-08 | $32.43 | $32.43 | $32.43 | $32.43 | $30.43 | 30 |
2018-01-05 | $32.43 | $32.43 | $32.43 | $32.43 | $30.43 | 450 |
2018-01-04 | $32.09 | $32.09 | $32.09 | $32.09 | $30.11 | 70 |
2018-01-03 | $32.09 | $32.09 | $32.09 | $32.09 | $30.11 | 100 |
2018-01-02 | $31.63 | $31.63 | $31.63 | $31.63 | $29.68 | 370 |
2017-12-29 | $31.75 | $31.75 | $31.70 | $31.70 | $29.74 | 460 |
2017-12-28 | $31.68 | $31.68 | $31.68 | $31.68 | $29.73 | 170 |
2017-12-27 | $32.79 | $32.79 | $32.79 | $32.79 | $29.50 | 0 |
2017-12-26 | $32.79 | $32.79 | $32.79 | $32.79 | $29.50 | 80 |
2017-12-22 | $32.79 | $32.79 | $32.79 | $32.79 | $29.50 | 200 |
2017-12-21 | $32.71 | $32.71 | $32.71 | $32.71 | $29.43 | 30 |
2017-12-20 | $32.71 | $32.71 | $32.71 | $32.71 | $29.43 | 200 |
2017-12-19 | $32.87 | $32.87 | $32.72 | $32.74 | $29.46 | 1,100 |
2017-12-18 | $32.95 | $32.95 | $32.95 | $32.95 | $29.65 | 300 |
2017-12-15 | $32.69 | $32.69 | $32.69 | $32.69 | $29.41 | 20 |
2017-12-14 | $32.69 | $32.69 | $32.69 | $32.69 | $29.41 | 200 |
2017-12-13 | $32.69 | $32.69 | $32.69 | $32.69 | $29.41 | 780 |
2017-12-12 | $32.50 | $32.50 | $32.50 | $32.50 | $29.24 | 0 |
2017-12-11 | $32.50 | $32.50 | $32.50 | $32.50 | $29.24 | 400 |
2017-12-08 | $32.32 | $32.39 | $32.30 | $32.30 | $29.07 | 900 |
2017-12-07 | $31.98 | $31.98 | $31.98 | $31.98 | $28.77 | 0 |
2017-12-06 | $31.98 | $31.98 | $31.98 | $31.98 | $28.77 | 250 |
2017-12-05 | $31.99 | $31.99 | $31.99 | $31.99 | $28.78 | 0 |
2017-12-04 | $32.15 | $32.20 | $31.99 | $31.99 | $28.78 | 4,100 |
2017-12-01 | $32.51 | $32.51 | $32.51 | $32.51 | $29.25 | 0 |
2017-11-30 | $32.54 | $32.56 | $32.47 | $32.51 | $29.25 | 1,200 |
2017-11-29 | $32.39 | $32.39 | $32.26 | $32.26 | $29.03 | 800 |
2017-11-28 | $32.20 | $32.20 | $32.18 | $32.18 | $28.96 | 450 |
2017-11-27 | $32.25 | $32.25 | $32.25 | $32.25 | $29.02 | 220 |
2017-11-24 | $32.38 | $32.38 | $32.25 | $32.25 | $29.02 | 1,400 |
2017-11-22 | $32.22 | $32.22 | $32.08 | $32.12 | $28.90 | 1,200 |
2017-11-21 | $32.19 | $32.19 | $32.04 | $32.04 | $28.83 | 290 |
2017-11-20 | $31.98 | $31.98 | $31.98 | $31.98 | $28.77 | 100 |
2017-11-17 | $31.77 | $31.77 | $31.77 | $31.77 | $28.59 | 1,000 |
2017-11-16 | $31.65 | $31.88 | $31.65 | $31.88 | $28.68 | 610 |
2017-11-15 | $31.25 | $31.39 | $31.25 | $31.38 | $28.24 | 1,000 |
2017-11-14 | $31.58 | $31.70 | $31.55 | $31.57 | $28.41 | 670 |
2017-11-13 | $31.63 | $31.83 | $31.63 | $31.78 | $28.60 | 1,600 |
2017-11-10 | $31.94 | $31.94 | $31.94 | $31.94 | $28.74 | 200 |
2017-11-09 | $32.22 | $32.22 | $32.00 | $32.00 | $28.79 | 610 |
2017-11-08 | $32.64 | $32.66 | $32.55 | $32.55 | $29.29 | 790 |
2017-11-07 | $32.29 | $32.38 | $32.29 | $32.37 | $29.13 | 630 |
2017-11-06 | $32.04 | $32.04 | $32.04 | $32.04 | $28.83 | 30 |
2017-11-03 | $32.22 | $32.22 | $32.04 | $32.04 | $28.83 | 360 |
2017-11-02 | $32.06 | $32.06 | $32.06 | $32.06 | $28.85 | 830 |
2017-11-01 | $32.04 | $32.04 | $32.04 | $32.04 | $28.83 | 400 |
2017-10-31 | $31.58 | $31.58 | $31.58 | $31.58 | $28.42 | 650 |
2017-10-30 | $31.75 | $31.75 | $31.64 | $31.64 | $28.47 | 1,900 |
2017-10-27 | $31.75 | $31.75 | $31.75 | $31.75 | $28.57 | 230 |
2017-10-26 | $31.71 | $31.71 | $31.71 | $31.71 | $28.53 | 100 |
2017-10-25 | $31.71 | $31.71 | $31.71 | $31.71 | $28.53 | 0 |
2017-10-24 | $31.71 | $31.71 | $31.71 | $31.71 | $28.53 | 500 |
2017-10-23 | $31.39 | $31.39 | $31.36 | $31.36 | $28.22 | 500 |
2017-10-20 | $31.18 | $31.18 | $31.09 | $31.12 | $28.00 | 360 |
2017-10-19 | $31.29 | $31.29 | $31.29 | $31.29 | $28.15 | 30 |
2017-10-18 | $31.36 | $31.36 | $31.24 | $31.29 | $28.15 | 1,500 |
2017-10-17 | $31.26 | $31.26 | $31.26 | $31.26 | $28.12 | 230 |
2017-10-16 | $30.97 | $30.97 | $30.97 | $30.97 | $27.87 | 30 |
2017-10-13 | $30.97 | $30.97 | $30.97 | $30.97 | $27.87 | 10 |
2017-10-12 | $30.97 | $30.97 | $30.97 | $30.97 | $27.87 | 300 |
2017-10-11 | $30.54 | $30.54 | $30.54 | $30.54 | $27.48 | 0 |
2017-10-10 | $30.54 | $30.54 | $30.54 | $30.54 | $27.48 | 170 |
2017-10-09 | $30.54 | $30.54 | $30.54 | $30.54 | $27.48 | 170 |
2017-10-06 | $30.55 | $30.55 | $30.55 | $30.55 | $27.49 | 340 |
2017-10-05 | $30.68 | $30.68 | $30.58 | $30.58 | $27.52 | 500 |
2017-10-04 | $30.65 | $30.65 | $30.65 | $30.65 | $27.58 | 0 |
2017-10-03 | $30.65 | $30.65 | $30.65 | $30.65 | $27.58 | 1,700 |
2017-10-02 | $30.39 | $30.57 | $30.39 | $30.57 | $27.51 | 840 |
2017-09-29 | $30.46 | $30.47 | $30.46 | $30.47 | $27.42 | 4,700 |
2017-09-28 | $30.50 | $30.50 | $30.50 | $30.50 | $27.44 | 20 |
2017-09-27 | $30.50 | $30.50 | $30.50 | $30.50 | $27.44 | 200 |
2017-09-26 | $30.50 | $30.50 | $30.49 | $30.49 | $27.44 | 1,600 |
2017-09-25 | $30.42 | $30.42 | $30.38 | $30.38 | $27.33 | 290 |
2017-09-22 | $30.33 | $30.33 | $30.33 | $30.33 | $27.29 | 50 |
2017-09-21 | $30.33 | $30.33 | $30.33 | $30.33 | $27.29 | 170 |
2017-09-20 | $30.34 | $30.34 | $30.34 | $30.34 | $27.30 | 70 |
2017-09-19 | $30.34 | $30.34 | $30.34 | $30.34 | $27.30 | 60 |
2017-09-18 | $30.34 | $30.34 | $30.34 | $30.34 | $27.30 | 240 |
2017-09-15 | $30.29 | $30.29 | $30.29 | $30.29 | $27.26 | 120 |
2017-09-14 | $30.29 | $30.29 | $30.29 | $30.29 | $27.26 | 80 |
2017-09-13 | $30.29 | $30.29 | $30.29 | $30.29 | $27.26 | 0 |
2017-09-12 | $30.33 | $30.33 | $30.29 | $30.29 | $27.26 | 310 |
2017-09-11 | $30.44 | $30.44 | $30.44 | $30.44 | $27.39 | 100 |
2017-09-08 | $29.66 | $29.66 | $29.66 | $29.66 | $26.69 | 0 |
2017-09-07 | $29.66 | $29.66 | $29.66 | $29.66 | $26.69 | 0 |
2017-09-06 | $29.66 | $29.66 | $29.66 | $29.66 | $26.69 | 20 |
2017-09-05 | $29.89 | $29.89 | $29.66 | $29.66 | $26.69 | 500 |
2017-09-01 | $29.86 | $29.86 | $29.86 | $29.86 | $26.87 | 50 |
2017-08-31 | $29.86 | $29.86 | $29.86 | $29.86 | $26.87 | 0 |
2017-08-30 | $29.89 | $29.90 | $29.79 | $29.86 | $26.87 | 2,000 |
2017-08-29 | $29.96 | $29.96 | $29.96 | $29.96 | $26.96 | 200 |
2017-08-28 | $29.92 | $29.92 | $29.92 | $29.92 | $26.92 | 0 |
2017-08-25 | $29.92 | $29.92 | $29.92 | $29.92 | $26.92 | 0 |
2017-08-24 | $29.92 | $29.92 | $29.92 | $29.92 | $26.92 | 0 |
2017-08-23 | $29.92 | $29.92 | $29.92 | $29.92 | $26.92 | 500 |
2017-08-22 | $30.00 | $30.00 | $29.92 | $29.92 | $26.92 | 290 |
2017-08-21 | $29.93 | $29.93 | $29.93 | $29.93 | $26.93 | 160 |
2017-08-18 | $29.91 | $29.94 | $29.91 | $29.94 | $26.94 | 270 |
2017-08-17 | $29.96 | $29.96 | $29.93 | $29.93 | $26.93 | 430 |
2017-08-16 | $29.89 | $29.97 | $29.87 | $29.97 | $26.97 | 1,600 |
2017-08-15 | $29.86 | $29.86 | $29.85 | $29.85 | $26.86 | 1,100 |
2017-08-14 | $29.93 | $29.93 | $29.90 | $29.90 | $26.90 | 690 |
2017-08-11 | $29.81 | $29.81 | $29.81 | $29.81 | $26.82 | 120 |
2017-08-10 | $30.10 | $30.10 | $30.10 | $30.10 | $27.08 | 0 |
2017-08-09 | $30.10 | $30.10 | $30.10 | $30.10 | $27.08 | 0 |
2017-08-08 | $30.10 | $30.10 | $30.10 | $30.10 | $27.08 | 210 |
2017-08-07 | $30.05 | $30.05 | $30.05 | $30.05 | $27.04 | 0 |
2017-08-04 | $30.05 | $30.05 | $30.05 | $30.05 | $27.04 | 0 |
2017-08-03 | $30.05 | $30.05 | $30.05 | $30.05 | $27.04 | 0 |
2017-08-02 | $30.05 | $30.05 | $30.05 | $30.05 | $27.04 | 0 |
2017-08-01 | $30.05 | $30.05 | $30.05 | $30.05 | $27.04 | 0 |
2017-07-31 | $30.05 | $30.05 | $30.05 | $30.05 | $27.04 | 140 |
2017-07-28 | $29.75 | $29.75 | $29.75 | $29.75 | $26.77 | 0 |
2017-07-27 | $29.75 | $29.75 | $29.75 | $29.75 | $26.77 | 10 |
2017-07-26 | $29.62 | $29.86 | $29.62 | $29.75 | $26.77 | 990 |
2017-07-25 | $29.92 | $29.92 | $29.92 | $29.92 | $26.92 | 0 |
2017-07-24 | $29.92 | $29.92 | $29.92 | $29.92 | $26.92 | 0 |
2017-07-21 | $29.89 | $29.92 | $29.85 | $29.92 | $26.92 | 430 |
2017-07-20 | $29.89 | $29.90 | $29.89 | $29.90 | $26.90 | 510 |
2017-07-19 | $29.71 | $29.74 | $29.68 | $29.68 | $26.71 | 1,000 |
2017-07-18 | $29.45 | $29.56 | $29.45 | $29.49 | $26.54 | 590 |
2017-07-17 | $29.44 | $29.44 | $29.44 | $29.44 | $26.49 | 180 |
2017-07-14 | $29.15 | $29.15 | $29.15 | $29.15 | $26.23 | 0 |
2017-07-13 | $29.15 | $29.15 | $29.15 | $29.15 | $26.23 | 10 |
2017-07-12 | $29.15 | $29.15 | $29.15 | $29.15 | $26.23 | 80 |
2017-07-11 | $29.15 | $29.15 | $29.15 | $29.15 | $26.23 | 280 |
2017-07-10 | $29.01 | $29.01 | $28.85 | $28.96 | $26.06 | 1,200 |
2017-07-07 | $29.00 | $29.04 | $29.00 | $29.04 | $26.13 | 680 |
2017-07-06 | $29.18 | $29.18 | $29.18 | $29.18 | $26.26 | 20 |
2017-07-05 | $29.18 | $29.18 | $29.18 | $29.18 | $26.26 | 100 |
2017-07-03 | $29.30 | $29.30 | $29.30 | $29.30 | $26.36 | 1,000 |
2017-06-30 | $29.23 | $29.40 | $29.23 | $29.40 | $26.46 | 560 |
2017-06-29 | $29.48 | $29.51 | $29.18 | $29.18 | $26.26 | 5,100 |
2017-06-28 | $29.44 | $29.46 | $29.44 | $29.46 | $26.51 | 240 |
2017-06-27 | $29.49 | $29.49 | $29.48 | $29.48 | $26.53 | 200 |
2017-06-26 | $29.50 | $29.51 | $29.50 | $29.51 | $26.55 | 400 |
2017-06-23 | $29.60 | $29.60 | $29.60 | $29.60 | $26.64 | 1,000 |
2017-06-22 | $29.60 | $29.63 | $29.49 | $29.49 | $26.54 | 2,000 |
2017-06-21 | $29.58 | $29.58 | $29.58 | $29.58 | $26.62 | 680 |
2017-06-20 | $29.64 | $29.65 | $29.64 | $29.65 | $26.68 | 620 |
2017-06-19 | $29.53 | $29.54 | $29.53 | $29.54 | $26.58 | 240 |
2017-06-16 | $29.40 | $29.40 | $29.40 | $29.40 | $26.45 | 0 |
2017-06-15 | $29.29 | $29.40 | $29.29 | $29.40 | $26.45 | 2,300 |
2017-06-14 | $29.72 | $29.72 | $29.68 | $29.68 | $26.71 | 490 |
2017-06-13 | $29.48 | $29.48 | $29.48 | $29.48 | $26.53 | 0 |
2017-06-12 | $29.63 | $29.63 | $29.48 | $29.48 | $26.53 | 360 |
2017-06-09 | $29.28 | $29.29 | $29.28 | $29.29 | $26.36 | 300 |
2017-06-08 | $29.60 | $29.60 | $29.60 | $29.60 | $26.63 | 300 |
2017-06-07 | $29.68 | $29.68 | $29.68 | $29.68 | $26.71 | 20 |
2017-06-06 | $29.68 | $29.68 | $29.68 | $29.68 | $26.71 | 0 |
2017-06-05 | $29.68 | $29.68 | $29.68 | $29.68 | $26.71 | 320 |
2017-06-02 | $29.61 | $29.75 | $29.61 | $29.75 | $26.77 | 1,500 |
2017-06-01 | $29.18 | $29.18 | $29.18 | $29.18 | $26.26 | 270 |
2017-05-31 | $28.85 | $28.93 | $28.85 | $28.92 | $26.02 | 1,100 |
2017-05-30 | $28.91 | $28.91 | $28.85 | $28.85 | $25.96 | 550 |
2017-05-26 | $28.79 | $28.83 | $28.79 | $28.82 | $25.93 | 1,000 |
2017-05-25 | $28.80 | $28.80 | $28.80 | $28.80 | $25.91 | 550 |
2017-05-24 | $28.74 | $28.74 | $28.63 | $28.63 | $25.76 | 240 |
2017-05-23 | $28.83 | $28.83 | $28.83 | $28.83 | $25.94 | 830 |
2017-05-22 | $28.74 | $28.74 | $28.74 | $28.74 | $25.86 | 120 |
2017-05-19 | $28.77 | $28.81 | $28.77 | $28.81 | $25.92 | 480 |
2017-05-18 | $28.64 | $28.64 | $28.64 | $28.64 | $25.77 | 130 |
2017-05-17 | $28.54 | $28.55 | $28.38 | $28.55 | $25.69 | 830 |
2017-05-16 | $28.52 | $28.52 | $28.40 | $28.49 | $25.64 | 1,800 |
2017-05-15 | $28.49 | $28.50 | $28.49 | $28.50 | $25.64 | 2,100 |
2017-05-12 | $28.36 | $28.43 | $28.36 | $28.43 | $25.58 | 800 |
2017-05-11 | $28.34 | $28.34 | $28.34 | $28.34 | $25.50 | 130 |
2017-05-10 | $28.57 | $28.57 | $28.57 | $28.57 | $25.71 | 110 |
2017-05-09 | $28.54 | $28.54 | $28.53 | $28.53 | $25.67 | 870 |
2017-05-08 | $28.49 | $28.49 | $28.49 | $28.49 | $25.63 | 0 |
2017-05-05 | $28.51 | $28.51 | $28.49 | $28.49 | $25.63 | 2,100 |
2017-05-04 | $28.32 | $28.32 | $28.32 | $28.32 | $25.48 | 0 |
2017-05-03 | $28.32 | $28.32 | $28.32 | $28.32 | $25.48 | 10 |
2017-05-02 | $28.34 | $28.34 | $28.32 | $28.32 | $25.48 | 530 |
2017-05-01 | $28.14 | $28.24 | $28.14 | $28.24 | $25.41 | 500 |
2017-04-28 | $28.03 | $28.03 | $28.03 | $28.03 | $25.22 | 220 |
2017-04-27 | $28.01 | $28.01 | $28.01 | $28.01 | $25.20 | 20 |
2017-04-26 | $28.01 | $28.01 | $28.01 | $28.01 | $25.20 | 20 |
2017-04-25 | $28.01 | $28.01 | $28.01 | $28.01 | $25.20 | 80 |
2017-04-24 | $28.01 | $28.01 | $28.01 | $28.01 | $25.20 | 170 |
2017-04-21 | $27.93 | $27.93 | $27.91 | $27.91 | $25.11 | 810 |
2017-04-20 | $27.68 | $27.80 | $27.68 | $27.80 | $25.01 | 300 |
2017-04-19 | $27.60 | $27.75 | $27.60 | $27.68 | $24.91 | 1,200 |
2017-04-18 | $27.71 | $27.71 | $27.71 | $27.71 | $24.94 | 0 |
2017-04-17 | $27.71 | $27.71 | $27.71 | $27.71 | $24.94 | 120 |
2017-04-13 | $27.48 | $27.48 | $27.48 | $27.48 | $24.73 | 100 |
2017-04-12 | $27.53 | $27.69 | $27.53 | $27.67 | $24.90 | 1,200 |
2017-04-11 | $27.63 | $27.63 | $27.63 | $27.63 | $24.86 | 1,000 |
2017-04-10 | $27.60 | $27.65 | $27.58 | $27.62 | $24.85 | 850 |
2017-04-07 | $27.63 | $27.63 | $27.63 | $27.63 | $24.86 | 250 |
2017-04-06 | $27.56 | $27.56 | $27.56 | $27.56 | $24.80 | 150 |
2017-04-05 | $27.86 | $27.91 | $27.85 | $27.85 | $25.06 | 1,300 |
2017-04-04 | $27.95 | $27.95 | $27.95 | $27.95 | $25.15 | 650 |
2017-04-03 | $27.98 | $27.98 | $27.89 | $27.98 | $25.18 | 560 |
2017-03-31 | $27.83 | $27.83 | $27.83 | $27.83 | $25.04 | 190 |
2017-03-30 | $28.25 | $28.25 | $28.25 | $28.25 | $25.42 | 10 |
2017-03-29 | $28.28 | $28.35 | $28.25 | $28.25 | $25.42 | 1,100 |
2017-03-28 | $28.35 | $28.36 | $28.22 | $28.22 | $25.39 | 3,300 |
2017-03-27 | $28.08 | $28.13 | $28.08 | $28.12 | $25.30 | 1,400 |
2017-03-24 | $27.90 | $27.90 | $27.90 | $27.90 | $25.10 | 0 |
2017-03-23 | $27.94 | $27.94 | $27.90 | $27.90 | $25.10 | 210 |
2017-03-22 | $27.93 | $27.93 | $27.93 | $27.93 | $25.13 | 1,000 |
2017-03-21 | $28.00 | $28.06 | $27.84 | $27.90 | $25.10 | 3,100 |
2017-03-20 | $28.03 | $28.03 | $28.03 | $28.03 | $25.22 | 20 |
2017-03-17 | $27.99 | $28.03 | $27.99 | $28.03 | $25.22 | 360 |
2017-03-16 | $28.15 | $28.15 | $28.03 | $28.07 | $25.26 | 790 |
2017-03-15 | $27.76 | $27.77 | $27.76 | $27.77 | $24.99 | 630 |
2017-03-14 | $27.75 | $27.80 | $27.69 | $27.73 | $24.95 | 49,000 |
2017-03-13 | $27.88 | $27.88 | $27.81 | $27.83 | $25.04 | 56,800 |
2017-03-10 | $27.73 | $27.73 | $27.73 | $27.73 | $24.95 | 800 |
2017-03-09 | $27.53 | $27.54 | $27.52 | $27.52 | $24.76 | 1,400 |
2017-03-08 | $27.48 | $27.48 | $27.48 | $27.48 | $24.73 | 860 |
2017-03-07 | $27.65 | $27.65 | $27.65 | $27.65 | $24.88 | 600 |
2017-03-06 | $27.61 | $27.62 | $27.61 | $27.62 | $24.85 | 710 |
2017-03-03 | $27.63 | $27.67 | $27.59 | $27.65 | $24.88 | 1,700 |
2017-03-02 | $27.94 | $27.94 | $27.94 | $27.94 | $25.14 | 0 |
2017-03-01 | $27.83 | $27.94 | $27.83 | $27.94 | $25.14 | 500 |
2017-02-28 | $27.64 | $27.64 | $27.64 | $27.64 | $24.87 | 0 |
2017-02-27 | $27.64 | $27.64 | $27.64 | $27.64 | $24.87 | 320 |
2017-02-24 | $27.72 | $27.72 | $27.69 | $27.69 | $24.92 | 960 |
2017-02-23 | $27.73 | $27.73 | $27.73 | $27.73 | $24.95 | 40 |
2017-02-22 | $27.73 | $27.73 | $27.73 | $27.73 | $24.95 | 500 |
2017-02-21 | $27.42 | $27.42 | $27.42 | $27.42 | $24.67 | 0 |
2017-02-17 | $27.45 | $27.46 | $27.42 | $27.42 | $24.67 | 530 |
2017-02-16 | $27.38 | $27.42 | $27.36 | $27.42 | $24.67 | 800 |
2017-02-15 | $27.31 | $27.42 | $27.30 | $27.40 | $24.65 | 1,300 |
2017-02-14 | $27.33 | $27.33 | $27.33 | $27.33 | $24.59 | 10 |
2017-02-13 | $27.33 | $27.33 | $27.33 | $27.33 | $24.59 | 0 |
2017-02-10 | $27.33 | $27.33 | $27.33 | $27.33 | $24.59 | 30 |
2017-02-09 | $27.24 | $27.33 | $27.20 | $27.33 | $24.59 | 1,000 |
2017-02-08 | $27.37 | $27.38 | $27.24 | $27.24 | $24.51 | 9,100 |
2017-02-07 | $27.36 | $27.40 | $27.36 | $27.39 | $24.65 | 800 |
2017-02-06 | $27.35 | $27.35 | $27.35 | $27.35 | $24.61 | 20 |
2017-02-03 | $27.28 | $27.37 | $27.28 | $27.35 | $24.61 | 1,100 |
2017-02-02 | $27.27 | $27.33 | $27.25 | $27.28 | $24.55 | 1,600 |
2017-02-01 | $27.45 | $27.47 | $27.42 | $27.42 | $24.67 | 2,500 |
2017-01-31 | $27.08 | $27.18 | $27.05 | $27.18 | $24.46 | 690 |
2017-01-30 | $27.03 | $27.03 | $27.03 | $27.03 | $24.32 | 100 |
2017-01-27 | $27.32 | $27.32 | $27.26 | $27.28 | $24.55 | 1,600 |
2017-01-26 | $27.54 | $27.60 | $27.54 | $27.60 | $24.83 | 1,100 |
2017-01-25 | $27.39 | $27.42 | $27.37 | $27.42 | $24.67 | 1,200 |
2017-01-24 | $27.13 | $27.26 | $27.13 | $27.26 | $24.53 | 2,800 |
2017-01-23 | $27.12 | $27.12 | $27.12 | $27.12 | $24.40 | 100 |
2017-01-20 | $27.12 | $27.12 | $27.12 | $27.12 | $24.40 | 160 |
2017-01-19 | $26.95 | $26.95 | $26.95 | $26.95 | $24.25 | 250 |
2017-01-18 | $27.07 | $27.10 | $27.06 | $27.06 | $24.35 | 1,500 |
2017-01-17 | $27.05 | $27.13 | $27.05 | $27.11 | $24.39 | 840 |
2017-01-13 | $27.21 | $27.31 | $27.21 | $27.28 | $24.55 | 1,700 |
2017-01-12 | $27.15 | $27.17 | $27.15 | $27.17 | $24.45 | 810 |
2017-01-11 | $27.13 | $27.23 | $27.13 | $27.23 | $24.50 | 850 |
2017-01-10 | $27.12 | $27.15 | $27.05 | $27.08 | $24.37 | 12,600 |
2017-01-09 | $27.17 | $27.17 | $27.17 | $27.17 | $24.45 | 790 |
2017-01-06 | $27.22 | $27.22 | $27.20 | $27.20 | $24.48 | 1,500 |
2017-01-05 | $27.02 | $27.02 | $27.02 | $27.02 | $24.32 | 50 |
2017-01-04 | $27.02 | $27.02 | $27.02 | $27.02 | $24.32 | 250 |
2017-01-03 | $26.35 | $26.44 | $26.35 | $26.44 | $23.79 | 790 |
2016-12-30 | $26.28 | $26.39 | $26.28 | $26.39 | $23.74 | 970 |
2016-12-29 | $26.35 | $26.35 | $26.35 | $26.35 | $23.71 | 100 |
2016-12-28 | $26.70 | $26.73 | $26.69 | $26.70 | $24.02 | 1,200 |
2016-12-27 | $27.31 | $27.31 | $27.31 | $27.31 | $23.91 | 50 |
2016-12-23 | $27.31 | $27.31 | $27.31 | $27.31 | $23.91 | 0 |
2016-12-22 | $27.31 | $27.31 | $27.31 | $27.31 | $23.91 | 70 |
2016-12-21 | $27.35 | $27.35 | $27.31 | $27.31 | $23.91 | 360 |
2016-12-20 | $27.50 | $27.50 | $27.50 | $27.50 | $24.07 | 740 |
2016-12-19 | $27.44 | $27.44 | $27.44 | $27.44 | $24.02 | 290 |
2016-12-16 | $27.29 | $27.29 | $27.29 | $27.29 | $23.89 | 30 |
2016-12-15 | $27.35 | $27.35 | $27.29 | $27.29 | $23.89 | 450 |
2016-12-14 | $27.69 | $27.84 | $27.69 | $27.84 | $24.37 | 200 |
2016-12-13 | $27.77 | $27.77 | $27.77 | $27.77 | $24.31 | 120 |
2016-12-12 | $27.53 | $27.53 | $27.40 | $27.40 | $23.99 | 1,200 |
2016-12-09 | $27.57 | $27.58 | $27.57 | $27.58 | $24.14 | 1,000 |
2016-12-08 | $27.13 | $27.13 | $27.13 | $27.13 | $23.75 | 0 |
2016-12-07 | $27.12 | $27.13 | $27.12 | $27.13 | $23.75 | 490 |
2016-12-06 | $26.85 | $26.85 | $26.85 | $26.85 | $23.50 | 0 |
2016-12-05 | $26.85 | $26.85 | $26.85 | $26.85 | $23.50 | 100 |
2016-12-02 | $26.68 | $26.68 | $26.68 | $26.68 | $23.36 | 0 |
2016-12-01 | $26.78 | $26.78 | $26.65 | $26.68 | $23.36 | 960 |
2016-11-30 | $26.91 | $26.91 | $26.91 | $26.91 | $23.56 | 0 |
2016-11-29 | $26.91 | $26.91 | $26.91 | $26.91 | $23.56 | 0 |
2016-11-28 | $26.97 | $26.97 | $26.91 | $26.91 | $23.56 | 350 |
2016-11-25 | $26.93 | $26.93 | $26.93 | $26.93 | $23.57 | 50 |
2016-11-23 | $26.84 | $26.94 | $26.84 | $26.93 | $23.57 | 730 |
2016-11-22 | $26.82 | $26.82 | $26.82 | $26.82 | $23.48 | 0 |
2016-11-21 | $26.88 | $26.88 | $26.82 | $26.82 | $23.48 | 380 |
2016-11-18 | $27.03 | $27.03 | $27.03 | $27.03 | $23.67 | 0 |
2016-11-17 | $26.99 | $27.13 | $26.99 | $27.03 | $23.67 | 2,000 |
2016-11-16 | $26.82 | $26.82 | $26.82 | $26.82 | $23.48 | 0 |
2016-11-15 | $26.70 | $26.90 | $26.70 | $26.82 | $23.48 | 820 |
2016-11-14 | $26.79 | $26.81 | $26.79 | $26.81 | $23.47 | 1,200 |
2016-11-11 | $27.03 | $27.03 | $27.03 | $27.03 | $23.66 | 0 |
2016-11-10 | $26.92 | $27.03 | $26.88 | $27.03 | $23.66 | 2,500 |
2016-11-09 | $27.06 | $27.25 | $27.06 | $27.10 | $23.72 | 6,100 |
2016-11-08 | $27.28 | $27.28 | $27.28 | $27.28 | $23.88 | 0 |
2016-11-07 | $27.22 | $27.28 | $27.22 | $27.28 | $23.88 | 2,500 |
2016-11-04 | $27.18 | $27.25 | $27.18 | $27.25 | $23.85 | 690 |
2016-11-03 | $27.47 | $27.49 | $27.42 | $27.42 | $24.00 | 1,400 |
2016-11-02 | $27.38 | $27.41 | $27.36 | $27.41 | $23.99 | 1,700 |
2016-11-01 | $27.48 | $27.48 | $27.48 | $27.48 | $24.05 | 0 |
2016-10-31 | $27.48 | $27.48 | $27.48 | $27.48 | $24.05 | 0 |
2016-10-28 | $27.48 | $27.48 | $27.48 | $27.48 | $24.05 | 0 |
2016-10-27 | $27.48 | $27.48 | $27.48 | $27.48 | $24.05 | 580 |
2016-10-26 | $27.52 | $27.52 | $27.52 | $27.52 | $24.09 | 310 |
2016-10-25 | $27.50 | $27.50 | $27.50 | $27.50 | $24.07 | 0 |
2016-10-24 | $27.56 | $27.56 | $27.46 | $27.50 | $24.07 | 4,100 |
2016-10-21 | $27.27 | $27.27 | $27.27 | $27.27 | $23.87 | 90 |
2016-10-20 | $27.27 | $27.27 | $27.27 | $27.27 | $23.87 | 0 |
2016-10-19 | $27.27 | $27.27 | $27.25 | $27.27 | $23.87 | 900 |
2016-10-18 | $27.05 | $27.11 | $27.05 | $27.09 | $23.71 | 1,900 |
2016-10-17 | $26.84 | $26.86 | $26.84 | $26.86 | $23.51 | 2,400 |
2016-10-14 | $26.74 | $26.74 | $26.74 | $26.74 | $23.41 | 60 |
2016-10-13 | $26.67 | $26.74 | $26.67 | $26.74 | $23.41 | 400 |
2016-10-12 | $26.84 | $26.84 | $26.84 | $26.84 | $23.50 | 110 |
2016-10-11 | $26.99 | $26.99 | $26.99 | $26.99 | $23.63 | 80 |
2016-10-10 | $26.99 | $26.99 | $26.99 | $26.99 | $23.63 | 0 |
2016-10-07 | $26.99 | $26.99 | $26.99 | $26.99 | $23.63 | 70 |
2016-10-06 | $26.91 | $26.99 | $26.91 | $26.99 | $23.63 | 540 |
2016-10-05 | $27.18 | $27.18 | $27.18 | $27.18 | $23.79 | 190 |
2016-10-04 | $27.57 | $27.57 | $27.57 | $27.57 | $24.13 | 0 |
2016-10-03 | $27.57 | $27.57 | $27.57 | $27.57 | $24.13 | 0 |
2016-09-30 | $27.57 | $27.57 | $27.57 | $27.57 | $24.13 | 100 |
2016-09-29 | $27.57 | $27.57 | $27.57 | $27.57 | $24.13 | 0 |
2016-09-28 | $27.57 | $27.57 | $27.57 | $27.57 | $24.13 | 260 |
2016-09-27 | $27.99 | $27.99 | $27.99 | $27.99 | $24.50 | 90 |
2016-09-26 | $27.99 | $27.99 | $27.99 | $27.99 | $24.50 | 80 |
2016-09-23 | $27.99 | $27.99 | $27.99 | $27.99 | $24.50 | 170 |
2016-09-22 | $27.99 | $27.99 | $27.99 | $27.99 | $24.50 | 180 |
2016-09-21 | $27.45 | $27.45 | $27.45 | $27.45 | $24.03 | 260 |
2016-09-20 | $26.57 | $26.57 | $26.57 | $26.57 | $23.26 | 90 |
2016-09-19 | $26.47 | $26.57 | $26.47 | $26.57 | $23.26 | 380 |
2016-09-16 | $26.45 | $26.45 | $26.45 | $26.45 | $23.15 | 0 |
2016-09-15 | $26.45 | $26.45 | $26.45 | $26.45 | $23.15 | 80 |
2016-09-14 | $26.42 | $26.45 | $26.42 | $26.45 | $23.15 | 660 |
2016-09-13 | $26.87 | $26.87 | $26.87 | $26.87 | $23.52 | 50 |
2016-09-12 | $26.65 | $26.87 | $26.65 | $26.87 | $23.52 | 700 |
2016-09-09 | $26.60 | $26.60 | $26.60 | $26.60 | $23.28 | 200 |
2016-09-08 | $26.35 | $26.35 | $26.35 | $26.35 | $23.07 | 60 |
2016-09-07 | $26.35 | $26.35 | $26.35 | $26.35 | $23.07 | 90 |
2016-09-06 | $26.35 | $26.35 | $26.35 | $26.35 | $23.07 | 90 |
2016-09-02 | $26.35 | $26.35 | $26.35 | $26.35 | $23.07 | 50 |
2016-09-01 | $26.35 | $26.35 | $26.35 | $26.35 | $23.07 | 50 |
2016-08-31 | $26.35 | $26.35 | $26.35 | $26.35 | $23.07 | 90 |
2016-08-30 | $26.35 | $26.35 | $26.35 | $26.35 | $23.07 | 180 |
2016-08-29 | $26.72 | $26.72 | $26.72 | $26.72 | $23.39 | 50 |
2016-08-26 | $26.72 | $26.72 | $26.72 | $26.72 | $23.39 | 120 |
2016-08-25 | $26.72 | $26.72 | $26.72 | $26.72 | $23.39 | 150 |
2016-08-24 | $26.72 | $26.72 | $26.72 | $26.72 | $23.39 | 0 |
2016-08-23 | $26.72 | $26.72 | $26.72 | $26.72 | $23.39 | 260 |
2016-08-22 | $26.64 | $26.64 | $26.64 | $26.64 | $23.32 | 110 |
2016-08-19 | $26.64 | $26.64 | $26.64 | $26.64 | $23.32 | 100 |
2016-08-18 | $26.64 | $26.64 | $26.64 | $26.64 | $23.32 | 130 |
2016-08-17 | $26.64 | $26.64 | $26.64 | $26.64 | $23.32 | 100 |
2016-08-16 | $26.63 | $26.64 | $26.63 | $26.64 | $23.32 | 430 |
2016-08-15 | $26.83 | $26.83 | $26.83 | $26.83 | $23.48 | 50 |
2016-08-12 | $26.83 | $26.83 | $26.83 | $26.83 | $23.48 | 100 |
2016-08-11 | $26.82 | $26.84 | $26.82 | $26.83 | $23.48 | 640 |
2016-08-10 | $26.49 | $26.49 | $26.49 | $26.49 | $23.19 | 40 |
2016-08-09 | $26.49 | $26.49 | $26.49 | $26.49 | $23.19 | 500 |
2016-08-08 | $26.19 | $26.20 | $26.19 | $26.20 | $22.94 | 540 |
2016-08-05 | $26.32 | $26.32 | $26.32 | $26.32 | $23.04 | 100 |
2016-08-04 | $26.32 | $26.32 | $26.32 | $26.32 | $23.04 | 480 |
2016-08-03 | $26.31 | $26.31 | $26.31 | $26.31 | $23.03 | 50 |
2016-08-02 | $26.31 | $26.31 | $26.31 | $26.31 | $23.03 | 720 |
2016-08-01 | $26.01 | $26.01 | $26.01 | $26.01 | $22.77 | 40 |
2016-07-29 | $26.01 | $26.01 | $26.01 | $26.01 | $22.77 | 40 |
2016-07-28 | $26.01 | $26.01 | $26.01 | $26.01 | $22.77 | 80 |
2016-07-27 | $26.01 | $26.01 | $26.01 | $26.01 | $22.77 | 8,900 |
2016-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 50 |
2016-07-25 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 70 |
2016-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 100 |
2016-07-21 | $26.00 | $26.04 | $25.98 | $26.00 | $22.76 | 620 |
2016-07-20 | $26.27 | $26.27 | $26.27 | $26.27 | $23.00 | 280 |
2016-07-19 | $26.04 | $26.04 | $26.04 | $26.04 | $22.79 | 180 |
2016-07-18 | $26.34 | $26.34 | $26.34 | $26.34 | $23.06 | 0 |
2016-07-15 | $26.34 | $26.34 | $26.34 | $26.34 | $23.06 | 40 |
2016-07-14 | $26.34 | $26.34 | $26.34 | $26.34 | $23.06 | 750 |
2016-07-13 | $26.24 | $26.24 | $26.24 | $26.24 | $22.97 | 300 |
2016-07-12 | $26.44 | $26.44 | $26.44 | $26.44 | $23.15 | 160 |
2016-07-11 | $26.35 | $26.44 | $26.35 | $26.44 | $23.15 | 480 |
2016-07-08 | $25.85 | $25.95 | $25.83 | $25.95 | $22.71 | 960 |
2016-07-07 | $25.87 | $25.88 | $25.84 | $25.84 | $22.62 | 1,800 |
2016-07-06 | $25.83 | $25.83 | $25.83 | $25.83 | $22.61 | 50 |
2016-07-05 | $25.84 | $25.84 | $25.83 | $25.83 | $22.61 | 720 |
2016-07-01 | $25.72 | $25.73 | $25.72 | $25.73 | $22.52 | 610 |
2016-06-30 | $25.53 | $25.53 | $25.53 | $25.53 | $22.35 | 160 |
2016-06-29 | $25.85 | $25.85 | $25.78 | $25.78 | $22.57 | 340 |
2016-06-28 | $25.27 | $25.30 | $25.27 | $25.30 | $22.15 | 960 |
2016-06-27 | $25.04 | $25.04 | $24.89 | $24.89 | $21.79 | 200 |
2016-06-24 | $25.74 | $25.74 | $25.74 | $25.74 | $22.53 | 60 |
2016-06-23 | $25.74 | $25.74 | $25.74 | $25.74 | $22.53 | 780 |
2016-06-22 | $25.57 | $25.57 | $25.57 | $25.57 | $22.38 | 120 |
2016-06-21 | $25.70 | $25.70 | $25.70 | $25.70 | $22.50 | 0 |
2016-06-20 | $25.79 | $25.81 | $25.70 | $25.70 | $22.50 | 2,000 |
2016-06-17 | $25.06 | $25.22 | $24.98 | $25.22 | $22.08 | 2,600 |
2016-06-16 | $25.13 | $25.13 | $25.13 | $25.13 | $22.00 | 50 |
2016-06-15 | $25.13 | $25.13 | $25.13 | $25.13 | $22.00 | 50 |
2016-06-14 | $25.13 | $25.13 | $25.13 | $25.13 | $22.00 | 100 |
2016-06-13 | $25.45 | $25.45 | $25.40 | $25.40 | $22.23 | 250 |
2016-06-10 | $26.16 | $26.16 | $26.16 | $26.16 | $22.90 | 0 |
2016-06-09 | $26.17 | $26.17 | $26.16 | $26.16 | $22.90 | 1,100 |
2016-06-08 | $26.36 | $26.36 | $26.36 | $26.36 | $23.08 | 130 |
2016-06-07 | $26.29 | $26.29 | $26.29 | $26.29 | $23.01 | 100 |
2016-06-06 | $26.09 | $26.18 | $26.09 | $26.18 | $22.92 | 1,300 |
2016-06-03 | $25.78 | $25.78 | $25.78 | $25.78 | $22.57 | 100 |
2016-06-02 | $25.53 | $25.53 | $25.53 | $25.53 | $22.35 | 150 |
2016-06-01 | $25.65 | $25.65 | $25.65 | $25.65 | $22.45 | 0 |
2016-05-31 | $25.65 | $25.65 | $25.65 | $25.65 | $22.45 | 200 |
2016-05-27 | $25.61 | $25.61 | $25.61 | $25.61 | $22.42 | 0 |
2016-05-26 | $25.63 | $25.63 | $25.61 | $25.61 | $22.42 | 210 |
2016-05-25 | $25.71 | $25.71 | $25.71 | $25.71 | $22.51 | 290 |
2016-05-24 | $25.50 | $25.50 | $25.50 | $25.50 | $22.32 | 260 |
2016-05-23 | $25.25 | $25.25 | $25.25 | $25.25 | $22.10 | 0 |
2016-05-20 | $25.25 | $25.25 | $25.25 | $25.25 | $22.10 | 0 |
2016-05-19 | $25.25 | $25.25 | $25.25 | $25.25 | $22.10 | 210 |
2016-05-18 | $25.31 | $25.31 | $25.31 | $25.31 | $22.16 | 100 |
2016-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $22.32 | 10 |
2016-05-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.32 | 160 |
2016-05-13 | $25.30 | $25.36 | $25.29 | $25.36 | $22.20 | 600 |
2016-05-12 | $25.49 | $25.49 | $25.49 | $25.49 | $22.31 | 200 |
2016-05-11 | $25.57 | $25.57 | $25.57 | $25.57 | $22.38 | 100 |
2016-05-10 | $25.35 | $25.35 | $25.35 | $25.35 | $22.19 | 0 |
2016-05-09 | $25.35 | $25.35 | $25.35 | $25.35 | $22.19 | 100 |
2016-05-06 | $25.23 | $25.33 | $25.23 | $25.33 | $22.17 | 650 |
2016-05-05 | $24.99 | $24.99 | $24.99 | $24.99 | $21.87 | 100 |
2016-05-04 | $24.99 | $24.99 | $24.99 | $24.99 | $21.87 | 100 |
2016-05-03 | $25.22 | $25.22 | $25.22 | $25.22 | $22.08 | 100 |
2016-05-02 | $25.41 | $25.42 | $25.41 | $25.42 | $22.25 | 200 |
2016-04-29 | $25.14 | $25.14 | $24.96 | $24.96 | $21.85 | 2,200 |
2016-04-28 | $25.47 | $25.47 | $25.47 | $25.47 | $22.30 | 340 |
2016-04-27 | $25.89 | $25.89 | $25.89 | $25.89 | $22.67 | 100 |
2016-04-26 | $25.81 | $25.89 | $25.81 | $25.89 | $22.66 | 900 |
2016-04-25 | $25.82 | $25.82 | $25.82 | $25.82 | $22.60 | 100 |
2016-04-22 | $26.11 | $26.11 | $26.11 | $26.11 | $22.86 | 460 |
2016-04-21 | $26.08 | $26.08 | $26.08 | $26.08 | $22.83 | 130 |
2016-04-20 | $26.13 | $26.21 | $26.13 | $26.21 | $22.94 | 300 |
2016-04-19 | $26.12 | $26.13 | $26.12 | $26.12 | $22.86 | 1,200 |
2016-04-18 | $25.64 | $25.75 | $25.64 | $25.70 | $22.50 | 520 |
2016-04-15 | $25.70 | $25.70 | $25.70 | $25.70 | $22.50 | 60 |
2016-04-14 | $25.70 | $25.70 | $25.70 | $25.70 | $22.50 | 500 |
2016-04-13 | $25.52 | $25.52 | $25.52 | $25.52 | $22.34 | 250 |
2016-04-12 | $24.96 | $24.96 | $24.96 | $24.96 | $21.85 | 150 |
2016-04-11 | $24.94 | $24.94 | $24.70 | $24.70 | $21.62 | 18,400 |
2016-04-08 | $24.43 | $24.43 | $24.43 | $24.43 | $21.39 | 0 |
2016-04-07 | $24.43 | $24.43 | $24.42 | $24.43 | $21.39 | 700 |
2016-04-06 | $23.96 | $24.04 | $23.96 | $24.04 | $21.04 | 300 |
2016-04-05 | $23.83 | $23.91 | $23.83 | $23.91 | $20.93 | 1,100 |
2016-04-04 | $24.24 | $24.24 | $24.24 | $24.24 | $21.22 | 160 |
2016-04-01 | $24.18 | $24.18 | $24.18 | $24.18 | $21.17 | 130 |
2016-03-31 | $24.81 | $24.81 | $24.76 | $24.76 | $21.67 | 1,100 |
2016-03-30 | $25.23 | $25.23 | $25.22 | $25.23 | $22.09 | 2,800 |
2016-03-29 | $25.05 | $25.05 | $25.05 | $25.05 | $21.93 | 100 |
2016-03-28 | $24.92 | $24.92 | $24.92 | $24.92 | $21.81 | 100 |
2016-03-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.67 | 0 |
2016-03-23 | $24.79 | $24.79 | $24.75 | $24.75 | $21.67 | 910 |
2016-03-22 | $24.64 | $24.64 | $24.64 | $24.64 | $21.57 | 0 |
2016-03-21 | $24.64 | $24.64 | $24.64 | $24.64 | $21.57 | 400 |
2016-03-18 | $24.73 | $24.73 | $24.73 | $24.73 | $21.65 | 160 |
2016-03-17 | $24.59 | $24.73 | $24.59 | $24.73 | $21.65 | 200 |
2016-03-16 | $24.47 | $24.47 | $24.42 | $24.42 | $21.38 | 440 |
2016-03-15 | $24.56 | $24.57 | $24.56 | $24.57 | $21.51 | 890 |
2016-03-14 | $24.71 | $24.78 | $24.71 | $24.78 | $21.69 | 1,400 |
2016-03-11 | $24.66 | $24.66 | $24.66 | $24.66 | $21.59 | 100 |
2016-03-10 | $24.16 | $24.16 | $24.05 | $24.05 | $21.05 | 300 |
2016-03-09 | $24.20 | $24.20 | $24.20 | $24.20 | $21.18 | 100 |
2016-03-08 | $24.47 | $24.47 | $24.47 | $24.47 | $21.42 | 0 |
2016-03-07 | $24.45 | $24.47 | $24.45 | $24.47 | $21.42 | 400 |
2016-03-04 | $24.67 | $24.67 | $24.60 | $24.60 | $21.53 | 260 |
2016-03-03 | $24.37 | $24.39 | $24.37 | $24.39 | $21.35 | 600 |
2016-03-02 | $24.31 | $24.31 | $24.31 | $24.31 | $21.28 | 100 |
2016-03-01 | $24.20 | $24.20 | $24.17 | $24.17 | $21.16 | 200 |
2016-02-29 | $23.81 | $23.81 | $23.69 | $23.69 | $20.74 | 550 |
2016-02-26 | $24.10 | $24.10 | $24.10 | $24.10 | $21.10 | 460 |
2016-02-25 | $23.98 | $23.98 | $23.98 | $23.98 | $20.99 | 250 |
2016-02-24 | $23.56 | $23.56 | $23.56 | $23.56 | $20.62 | 0 |
2016-02-23 | $23.56 | $23.56 | $23.56 | $23.56 | $20.62 | 150 |
2016-02-22 | $23.83 | $23.85 | $23.83 | $23.85 | $20.88 | 250 |
2016-02-19 | $23.49 | $23.49 | $23.49 | $23.49 | $20.56 | 0 |
2016-02-18 | $23.50 | $23.50 | $23.49 | $23.49 | $20.56 | 1,200 |
2016-02-17 | $22.36 | $22.36 | $22.36 | $22.36 | $19.57 | 0 |
2016-02-16 | $22.36 | $22.36 | $22.36 | $22.36 | $19.57 | 100 |
2016-02-12 | $22.36 | $22.36 | $22.36 | $22.36 | $19.57 | 100 |
2016-02-11 | $22.74 | $22.74 | $22.52 | $22.52 | $19.71 | 520 |
2016-02-10 | $23.75 | $23.75 | $23.75 | $23.75 | $20.79 | 260 |
2016-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $20.79 | 0 |
2016-02-08 | $23.73 | $23.75 | $23.73 | $23.75 | $20.79 | 3,500 |
2016-02-05 | $24.03 | $24.03 | $24.03 | $24.03 | $21.03 | 0 |
2016-02-04 | $24.03 | $24.03 | $24.03 | $24.03 | $21.03 | 100 |
2016-02-03 | $24.17 | $24.17 | $24.17 | $24.17 | $21.16 | 0 |
2016-02-02 | $24.17 | $24.17 | $24.17 | $24.17 | $21.16 | 100 |
2016-02-01 | $24.35 | $24.35 | $24.35 | $24.35 | $21.32 | 10 |
2016-01-29 | $24.35 | $24.35 | $24.35 | $24.35 | $21.32 | 100 |
2016-01-28 | $23.81 | $23.81 | $23.81 | $23.81 | $20.84 | 440 |
2016-01-27 | $23.54 | $23.54 | $23.54 | $23.54 | $20.61 | 40 |
2016-01-26 | $23.54 | $23.54 | $23.54 | $23.54 | $20.61 | 0 |
2016-01-25 | $23.54 | $23.54 | $23.54 | $23.54 | $20.61 | 0 |
2016-01-22 | $23.54 | $23.54 | $23.54 | $23.54 | $20.61 | 100 |
2016-01-21 | $22.94 | $22.94 | $22.94 | $22.94 | $20.08 | 0 |
2016-01-20 | $22.94 | $22.94 | $22.94 | $22.94 | $20.08 | 320 |
2016-01-19 | $23.78 | $23.78 | $23.78 | $23.78 | $20.81 | 100 |
2016-01-15 | $24.16 | $24.16 | $24.16 | $24.16 | $21.15 | 50 |
2016-01-14 | $24.16 | $24.16 | $24.16 | $24.16 | $21.15 | 0 |
2016-01-13 | $24.16 | $24.16 | $24.16 | $24.16 | $21.15 | 0 |
2016-01-12 | $24.16 | $24.16 | $24.16 | $24.16 | $21.15 | 0 |
2016-01-11 | $24.16 | $24.16 | $24.16 | $24.16 | $21.15 | 10 |
2016-01-08 | $24.16 | $24.16 | $24.16 | $24.16 | $21.15 | 100 |
2016-01-07 | $25.26 | $25.26 | $25.26 | $25.26 | $22.11 | 0 |
2016-01-06 | $25.26 | $25.26 | $25.26 | $25.26 | $22.11 | 0 |
2016-01-05 | $25.26 | $25.26 | $25.26 | $25.26 | $22.11 | 0 |
2016-01-04 | $25.26 | $25.26 | $25.26 | $25.26 | $22.11 | 100 |
2015-12-31 | $25.33 | $25.33 | $25.33 | $25.33 | $22.17 | 40 |
2015-12-30 | $25.33 | $25.33 | $25.33 | $25.33 | $22.17 | 310 |
2015-12-29 | $25.11 | $25.11 | $25.11 | $25.11 | $21.98 | 0 |
2015-12-28 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 0 |
2015-12-24 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 0 |
2015-12-23 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 0 |
2015-12-22 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 0 |
2015-12-21 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 0 |
2015-12-18 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 370 |
2015-12-17 | $25.21 | $25.21 | $25.21 | $25.21 | $21.88 | 0 |
2015-12-16 | $25.21 | $25.21 | $25.21 | $25.21 | $21.88 | 10 |
2015-12-15 | $25.21 | $25.21 | $25.21 | $25.21 | $21.88 | 0 |
2015-12-14 | $25.21 | $25.21 | $25.21 | $25.21 | $21.88 | 0 |
2015-12-11 | $25.21 | $25.21 | $25.21 | $25.21 | $21.88 | 0 |
2015-12-10 | $25.21 | $25.21 | $25.21 | $25.21 | $21.88 | 5,700 |
2015-12-09 | $25.13 | $25.13 | $25.13 | $25.13 | $21.81 | 0 |
2015-12-08 | $25.13 | $25.13 | $25.13 | $25.13 | $21.81 | 120 |
2015-12-07 | $25.68 | $25.68 | $25.68 | $25.68 | $22.29 | 0 |
2015-12-04 | $25.68 | $25.68 | $25.68 | $25.68 | $22.29 | 0 |
2015-12-03 | $25.68 | $25.68 | $25.68 | $25.68 | $22.29 | 0 |
2015-12-02 | $25.68 | $25.68 | $25.68 | $25.68 | $22.29 | 0 |
2015-12-01 | $25.68 | $25.68 | $25.68 | $25.68 | $22.29 | 300 |
2015-11-30 | $25.74 | $25.74 | $25.74 | $25.74 | $22.34 | 0 |
2015-11-27 | $25.74 | $25.74 | $25.74 | $25.74 | $22.34 | 0 |
2015-11-25 | $25.74 | $25.74 | $25.74 | $25.74 | $22.34 | 0 |
2015-11-24 | $25.74 | $25.74 | $25.74 | $25.74 | $22.34 | 0 |
2015-11-23 | $25.73 | $25.74 | $25.73 | $25.74 | $22.34 | 1,200 |
2015-11-20 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 100 |
2015-11-19 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 0 |
2015-11-18 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 0 |
2015-11-17 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 0 |
2015-11-16 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 0 |
2015-11-13 | $25.11 | $25.11 | $25.11 | $25.11 | $21.79 | 200 |
2015-11-12 | $24.80 | $24.80 | $24.80 | $24.80 | $21.52 | 0 |
2015-11-11 | $24.80 | $24.80 | $24.80 | $24.80 | $21.52 | 0 |
2015-11-10 | $24.80 | $24.80 | $24.80 | $24.80 | $21.52 | 0 |
2015-11-09 | $24.94 | $24.94 | $24.80 | $24.80 | $21.52 | 630 |
2015-11-06 | $25.10 | $25.10 | $25.10 | $25.10 | $21.78 | 0 |
2015-11-05 | $25.10 | $25.10 | $25.10 | $25.10 | $21.78 | 0 |
2015-11-04 | $25.10 | $25.10 | $25.10 | $25.10 | $21.78 | 0 |
2015-11-03 | $25.10 | $25.10 | $25.10 | $25.10 | $21.78 | 0 |
2015-11-02 | $24.98 | $25.10 | $24.98 | $25.10 | $21.78 | 570 |
2015-10-30 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-29 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-28 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-27 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-26 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-23 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-22 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-21 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-20 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-19 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-16 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-15 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-14 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-13 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-12 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 0 |
2015-10-09 | $24.44 | $24.45 | $24.44 | $24.45 | $21.22 | 4,800 |
2015-10-08 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-10-07 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-10-06 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-10-05 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-10-02 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-10-01 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-09-30 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-09-29 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 20 |
2015-09-28 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-09-25 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-09-24 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-09-23 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-09-22 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-09-21 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-09-18 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 0 |
2015-09-17 | $23.82 | $23.82 | $23.82 | $23.82 | $20.67 | 140 |
2015-09-16 | $23.55 | $23.55 | $23.55 | $23.55 | $20.44 | 0 |
2015-09-15 | $23.55 | $23.55 | $23.55 | $23.55 | $20.44 | 0 |
2015-09-14 | $23.55 | $23.55 | $23.55 | $23.55 | $20.44 | 0 |
2015-09-11 | $23.55 | $23.55 | $23.55 | $23.55 | $20.44 | 0 |
2015-09-10 | $23.55 | $23.55 | $23.55 | $23.55 | $20.44 | 18,400 |
2015-09-09 | $23.69 | $23.69 | $23.69 | $23.69 | $20.56 | 100 |
2015-09-08 | $23.69 | $23.69 | $23.69 | $23.69 | $20.56 | 100 |
2015-09-04 | $23.69 | $23.69 | $23.69 | $23.69 | $20.56 | 0 |
2015-09-03 | $23.69 | $23.69 | $23.69 | $23.69 | $20.56 | 0 |
2015-09-02 | $23.69 | $23.69 | $23.69 | $23.69 | $20.56 | 0 |
2015-09-01 | $23.69 | $23.69 | $23.69 | $23.69 | $20.56 | 0 |
2015-08-31 | $23.69 | $23.69 | $23.69 | $23.69 | $20.56 | 300 |
Global X Scientific Beta Japan ETF (SCIJ) News Headlines
Recent Global X Scientific Beta Japan ETF (SCIJ) News
Similar Companies to Global X Scientific Beta Japan ETF (SCIJ) 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 | -- | -- | -- |