Global X Scientific Beta Japan ETF (SCIJ) Exchange: NYSE ARCA

Data as of May 3, 2024

$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 3, 2024
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.

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

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.