Global X Scientific Beta Asia ex-Japan ETF (SCIX) Exchange: NYSE ARCA

Data as of May 3, 2024

$21.12 ($0.02) 0.12%

Global X Scientific Beta Asia ex-Japan ETF - Daily Information
Click for more stock information on Global X Scientific Beta Asia ex-Japan ETF.
Daily Information Data
Date May 3, 2024
Open $21.16
Previous Close $21.12
High $21.16
Low $21.10
Adjusted Open $21.16
Previous Adjusted Close $21.12
Adjusted High $21.16
Adjusted Low $21.10

About Global X Scientific Beta Asia ex-Japan ETF (SCIX)

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 150 or less Asian-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 150 of the largest, most liquid stocks traded principally on a stock exchange in and incorporated or domiciled (i.e. maintain a principal place of business) in developed markets in Asia, excluding Japan, but including Hong Kong, New Zealand, Singapore, and Australia. 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 had significant exposure to the real estate sector.

Historical Stock Data for Global X Scientific Beta Asia ex-Japan ETF (SCIX)

Date Open High Low Close Adj.Close Volume
2020-08-21 $21.16 $21.16 $21.10 $21.12 $21.12 598
2020-08-20 $21.02 $21.09 $21.02 $21.09 $21.09 120
2020-08-19 $21.02 $21.09 $21.02 $21.09 $21.09 101
2020-08-18 $21.09 $21.09 $21.09 $21.09 $21.09 2,202
2020-08-17 $21.02 $21.07 $21.02 $21.07 $21.07 2,202
2020-08-14 $21.06 $21.10 $21.06 $21.10 $21.10 2,019
2020-08-13 $21.06 $21.06 $21.05 $21.06 $21.06 2,706
2020-08-12 $21.10 $21.23 $21.10 $21.19 $21.19 2,414
2020-08-11 $20.99 $20.99 $20.89 $20.89 $20.89 2,082
2020-08-10 $20.87 $20.92 $20.87 $20.92 $20.92 154
2020-08-07 $20.74 $20.76 $20.74 $20.76 $20.76 1,500
2020-08-06 $20.93 $21.02 $20.93 $21.02 $21.02 4,061
2020-08-05 $20.91 $20.91 $20.91 $20.91 $20.91 291
2020-08-04 $20.76 $20.76 $20.76 $20.76 $20.76 291
2020-08-03 $20.53 $20.55 $20.53 $20.55 $20.55 449
2020-07-31 $20.34 $20.34 $20.34 $20.34 $20.34 4
2020-07-30 $20.57 $20.62 $20.57 $20.62 $20.62 233
2020-07-29 $20.61 $20.61 $20.61 $20.61 $20.61 209
2020-07-28 $20.45 $20.45 $20.45 $20.45 $20.45 209
2020-07-27 $20.59 $20.59 $20.59 $20.59 $20.59 20
2020-07-24 $20.43 $20.43 $20.43 $20.43 $20.43 36
2020-07-23 $20.44 $20.44 $20.44 $20.44 $20.44 36
2020-07-22 $20.69 $20.69 $20.52 $20.60 $20.60 2,219
2020-07-21 $20.75 $20.75 $20.75 $20.75 $20.75 100
2020-07-20 $20.60 $20.60 $20.60 $20.60 $20.60 100
2020-07-17 $20.47 $20.47 $20.45 $20.45 $20.45 1,700
2020-07-16 $20.50 $20.50 $20.44 $20.44 $20.44 100
2020-07-15 $20.73 $20.74 $20.63 $20.63 $20.63 1,200
2020-07-14 $20.56 $20.56 $20.56 $20.56 $20.56 300
2020-07-13 $20.62 $20.62 $20.38 $20.38 $20.38 100
2020-07-10 $20.54 $20.54 $20.54 $20.54 $20.54 100
2020-07-09 $20.45 $20.61 $20.45 $20.60 $20.60 2,700
2020-07-08 $20.68 $20.82 $20.68 $20.82 $20.82 100
2020-07-07 $20.76 $20.76 $20.76 $20.76 $20.76 100
2020-07-06 $21.06 $21.06 $21.06 $21.06 $21.06 100
2020-07-02 $20.60 $20.60 $20.60 $20.60 $20.60 0
2020-07-01 $20.30 $20.30 $20.30 $20.30 $20.30 100
2020-06-30 $20.21 $20.21 $20.21 $20.21 $20.21 0
2020-06-29 $19.89 $20.14 $19.89 $20.03 $20.03 2,800
2020-06-26 $20.28 $20.28 $20.28 $20.28 $19.95 0
2020-06-25 $20.50 $20.50 $20.50 $20.50 $20.16 0
2020-06-24 $20.45 $20.45 $20.45 $20.45 $20.11 20
2020-06-23 $20.82 $20.82 $20.82 $20.82 $20.48 0
2020-06-22 $20.75 $20.79 $20.75 $20.79 $20.45 100
2020-06-19 $20.54 $20.54 $20.54 $20.54 $20.20 10
2020-06-18 $20.78 $20.78 $20.78 $20.78 $20.44 0
2020-06-17 $20.88 $20.88 $20.88 $20.88 $20.54 0
2020-06-16 $20.74 $20.74 $20.74 $20.74 $20.40 0
2020-06-15 $20.57 $20.57 $20.57 $20.57 $20.23 0
2020-06-12 $20.49 $20.49 $20.48 $20.48 $20.14 110
2020-06-11 $20.20 $20.20 $20.20 $20.20 $19.87 60
2020-06-10 $21.44 $21.44 $21.44 $21.44 $21.09 10
2020-06-09 $21.30 $21.38 $21.30 $21.38 $21.03 200
2020-06-08 $21.59 $21.59 $21.59 $21.59 $21.23 100
2020-06-05 $21.37 $21.37 $21.30 $21.30 $20.95 160
2020-06-04 $20.80 $20.84 $20.69 $20.72 $20.38 4,000
2020-06-03 $20.98 $20.98 $20.98 $20.98 $20.64 0
2020-06-02 $20.52 $20.52 $20.52 $20.52 $20.19 0
2020-06-01 $20.05 $20.05 $20.05 $20.05 $19.72 20
2020-05-29 $19.37 $19.37 $19.37 $19.37 $19.05 40
2020-05-28 $19.33 $19.33 $19.33 $19.33 $19.01 0
2020-05-27 $19.37 $19.37 $19.37 $19.37 $19.05 0
2020-05-26 $19.53 $19.53 $19.46 $19.46 $19.14 200
2020-05-22 $18.85 $18.95 $18.85 $18.95 $18.64 510
2020-05-21 $19.29 $19.29 $19.29 $19.29 $18.97 0
2020-05-20 $19.67 $19.67 $19.67 $19.67 $19.35 0
2020-05-19 $19.45 $19.45 $19.39 $19.39 $19.07 200
2020-05-18 $19.28 $19.46 $19.23 $19.46 $19.14 990
2020-05-15 $18.74 $18.74 $18.74 $18.74 $18.43 30
2020-05-14 $18.83 $18.83 $18.83 $18.83 $18.52 0
2020-05-13 $19.00 $19.00 $18.88 $18.88 $18.57 300
2020-05-12 $19.17 $19.17 $19.17 $19.17 $18.86 0
2020-05-11 $19.39 $19.39 $19.39 $19.39 $19.08 30
2020-05-08 $19.27 $19.33 $19.27 $19.33 $19.01 310
2020-05-07 $18.82 $18.82 $18.82 $18.82 $18.52 30
2020-05-06 $18.93 $18.93 $18.93 $18.93 $18.62 0
2020-05-05 $18.80 $18.80 $18.80 $18.80 $18.49 0
2020-05-04 $18.55 $18.55 $18.55 $18.55 $18.24 10
2020-05-01 $19.26 $19.26 $19.26 $19.26 $18.95 10
2020-04-30 $19.40 $19.40 $19.40 $19.40 $19.08 0
2020-04-29 $19.47 $19.47 $19.40 $19.40 $19.08 640
2020-04-28 $19.08 $19.08 $18.97 $18.97 $18.65 100
2020-04-27 $18.78 $18.88 $18.78 $18.88 $18.56 310
2020-04-24 $18.34 $18.56 $18.34 $18.56 $18.25 230
2020-04-23 $18.53 $18.53 $18.53 $18.53 $18.22 0
2020-04-22 $18.05 $18.05 $18.05 $18.05 $17.75 10
2020-04-21 $18.14 $18.14 $18.05 $18.05 $17.75 140
2020-04-20 $18.84 $18.84 $18.77 $18.77 $18.46 680
2020-04-17 $19.11 $19.11 $19.11 $19.11 $18.80 70
2020-04-16 $18.70 $18.70 $18.70 $18.70 $18.39 300
2020-04-15 $19.26 $19.26 $19.26 $19.26 $18.94 10
2020-04-14 $18.76 $18.76 $18.76 $18.76 $18.45 0
2020-04-13 $18.77 $18.77 $18.77 $18.77 $18.46 0
2020-04-09 $18.33 $18.33 $18.33 $18.33 $18.03 0
2020-04-08 $18.12 $18.12 $18.12 $18.12 $17.82 0
2020-04-07 $18.10 $18.10 $18.10 $18.10 $17.80 0
2020-04-06 $17.86 $18.10 $17.86 $18.10 $17.80 380
2020-04-03 $17.57 $17.57 $17.57 $17.57 $17.29 0
2020-04-02 $17.57 $17.57 $17.57 $17.57 $17.29 40
2020-04-01 $17.07 $17.07 $17.07 $17.07 $16.79 30
2020-03-31 $17.53 $17.53 $17.53 $17.53 $17.24 0
2020-03-30 $17.44 $17.44 $17.44 $17.44 $17.16 270
2020-03-27 $16.96 $17.07 $16.91 $16.91 $16.63 2,200
2020-03-26 $17.71 $17.88 $17.70 $17.85 $17.56 1,800
2020-03-25 $16.92 $16.92 $16.92 $16.92 $16.64 200
2020-03-24 $16.00 $16.29 $15.92 $16.29 $16.02 3,400
2020-03-23 $15.06 $15.08 $15.04 $15.06 $14.82 1,600
2020-03-20 $16.17 $16.17 $15.74 $15.74 $15.48 1,500
2020-03-19 $15.99 $16.13 $15.67 $16.13 $15.86 2,500
2020-03-18 $16.64 $16.64 $16.20 $16.27 $16.00 1,300
2020-03-17 $17.09 $17.62 $17.09 $17.62 $17.33 550
2020-03-16 $17.12 $17.43 $17.12 $17.13 $16.85 280
2020-03-13 $19.29 $19.35 $19.02 $19.35 $19.03 1,300
2020-03-12 $18.15 $18.15 $18.15 $18.15 $17.85 200
2020-03-11 $20.03 $20.10 $20.03 $20.10 $19.77 840
2020-03-10 $21.11 $21.11 $21.11 $21.11 $20.76 170
2020-03-09 $20.37 $20.37 $20.18 $20.18 $19.85 180
2020-03-06 $21.60 $21.79 $21.58 $21.79 $21.43 1,700
2020-03-05 $22.04 $22.04 $22.04 $22.04 $21.68 10
2020-03-04 $22.28 $22.28 $22.28 $22.28 $21.92 0
2020-03-03 $21.99 $21.99 $21.85 $21.85 $21.49 130
2020-03-02 $21.53 $21.83 $21.52 $21.83 $21.47 1,500
2020-02-28 $21.45 $21.60 $21.45 $21.60 $21.25 360
2020-02-27 $22.14 $22.14 $22.14 $22.14 $21.77 60
2020-02-26 $22.44 $22.44 $22.44 $22.44 $22.07 260
2020-02-25 $22.52 $22.66 $22.52 $22.59 $22.22 570
2020-02-24 $22.81 $22.81 $22.81 $22.81 $22.43 0
2020-02-21 $23.75 $23.75 $23.55 $23.55 $23.16 680
2020-02-20 $23.76 $23.76 $23.68 $23.68 $23.30 200
2020-02-19 $23.90 $23.90 $23.90 $23.90 $23.51 20
2020-02-18 $23.80 $23.80 $23.76 $23.76 $23.37 410
2020-02-14 $23.91 $23.91 $23.91 $23.91 $23.52 10
2020-02-13 $23.93 $23.93 $23.91 $23.91 $23.51 200
2020-02-12 $24.16 $24.16 $24.16 $24.16 $23.77 0
2020-02-11 $23.81 $23.83 $23.81 $23.83 $23.44 630
2020-02-10 $23.66 $23.66 $23.66 $23.66 $23.28 0
2020-02-07 $23.62 $23.62 $23.59 $23.59 $23.20 420
2020-02-06 $23.93 $23.94 $23.83 $23.90 $23.50 1,300
2020-02-05 $23.84 $23.84 $23.84 $23.84 $23.45 0
2020-02-04 $23.78 $23.78 $23.67 $23.67 $23.28 150
2020-02-03 $23.51 $23.51 $23.43 $23.43 $23.05 190
2020-01-31 $23.48 $23.48 $23.38 $23.38 $23.00 1,300
2020-01-30 $23.65 $23.89 $23.62 $23.89 $23.50 10,900
2020-01-29 $23.89 $24.02 $23.89 $23.97 $23.57 750
2020-01-28 $24.04 $24.04 $24.04 $24.04 $23.65 100
2020-01-27 $23.88 $23.88 $23.88 $23.88 $23.49 240
2020-01-24 $24.53 $24.53 $24.50 $24.50 $24.10 720
2020-01-23 $24.68 $24.68 $24.68 $24.68 $24.28 80
2020-01-22 $24.78 $24.82 $24.78 $24.82 $24.41 460
2020-01-21 $24.78 $24.78 $24.78 $24.78 $24.37 0
2020-01-17 $25.17 $25.17 $25.17 $25.17 $24.75 0
2020-01-16 $25.10 $25.10 $25.10 $25.10 $24.69 0
2020-01-15 $24.92 $24.92 $24.92 $24.92 $24.51 140
2020-01-14 $24.97 $24.97 $24.90 $24.90 $24.49 750
2020-01-13 $24.81 $24.81 $24.81 $24.81 $24.41 0
2020-01-10 $24.60 $24.60 $24.60 $24.60 $24.19 100
2020-01-09 $24.53 $24.53 $24.40 $24.48 $24.08 1,200
2020-01-08 $24.51 $24.51 $24.51 $24.51 $24.11 60
2020-01-07 $24.38 $24.38 $24.38 $24.38 $23.97 0
2020-01-06 $24.34 $24.34 $24.34 $24.34 $23.93 30
2020-01-03 $24.30 $24.30 $24.28 $24.28 $23.88 220
2020-01-02 $24.50 $24.50 $24.50 $24.50 $24.09 10
2019-12-31 $24.35 $24.35 $24.28 $24.28 $23.88 1,700
2019-12-30 $24.24 $24.29 $24.24 $24.29 $23.89 380
2019-12-27 $24.97 $25.05 $24.97 $25.05 $23.98 1,200
2019-12-26 $25.03 $25.03 $25.03 $25.03 $23.96 0
2019-12-24 $24.94 $24.94 $24.94 $24.94 $23.88 140
2019-12-23 $24.90 $24.90 $24.90 $24.90 $23.84 0
2019-12-20 $24.94 $24.94 $24.89 $24.89 $23.83 140
2019-12-19 $24.75 $24.76 $24.75 $24.76 $23.70 210
2019-12-18 $24.77 $24.77 $24.77 $24.77 $23.71 0
2019-12-17 $24.78 $24.78 $24.78 $24.78 $23.72 10
2019-12-16 $24.89 $24.89 $24.89 $24.89 $23.83 0
2019-12-13 $24.66 $24.66 $24.66 $24.66 $23.61 0
2019-12-12 $24.65 $24.65 $24.65 $24.65 $23.60 0
2019-12-11 $24.40 $24.56 $24.40 $24.52 $23.47 6,400
2019-12-10 $24.31 $24.31 $24.31 $24.31 $23.27 0
2019-12-09 $24.35 $24.40 $24.35 $24.40 $23.35 270
2019-12-06 $24.52 $24.52 $24.52 $24.52 $23.47 0
2019-12-05 $24.33 $24.33 $24.31 $24.31 $23.27 130
2019-12-04 $24.29 $24.29 $24.24 $24.24 $23.20 1,100
2019-12-03 $24.09 $24.15 $24.09 $24.15 $23.12 100
2019-12-02 $24.33 $24.33 $24.33 $24.33 $23.29 40
2019-11-29 $24.50 $24.50 $24.50 $24.50 $23.46 0
2019-11-27 $24.58 $24.58 $24.58 $24.58 $23.53 0
2019-11-26 $24.42 $24.42 $24.42 $24.42 $23.37 100
2019-11-25 $24.35 $24.35 $24.35 $24.35 $23.31 760
2019-11-22 $24.20 $24.20 $24.20 $24.20 $23.16 20
2019-11-21 $24.12 $24.12 $24.12 $24.12 $23.09 70
2019-11-20 $24.21 $24.21 $24.20 $24.20 $23.17 140
2019-11-19 $24.39 $24.39 $24.39 $24.39 $23.34 0
2019-11-18 $24.30 $24.30 $24.30 $24.30 $23.26 70
2019-11-15 $24.20 $24.25 $24.20 $24.25 $23.21 130
2019-11-14 $24.01 $24.06 $24.01 $24.06 $23.03 890
2019-11-13 $24.13 $24.16 $24.13 $24.16 $23.13 620
2019-11-12 $24.38 $24.38 $24.38 $24.38 $23.33 10
2019-11-11 $24.29 $24.45 $24.29 $24.45 $23.41 900
2019-11-08 $24.60 $24.60 $24.60 $24.60 $23.55 0
2019-11-07 $24.79 $24.79 $24.74 $24.74 $23.68 250
2019-11-06 $24.53 $24.53 $24.53 $24.53 $23.48 0
2019-11-05 $24.65 $24.65 $24.56 $24.58 $23.53 750
2019-11-04 $24.55 $24.55 $24.55 $24.55 $23.50 0
2019-11-01 $24.46 $24.46 $24.46 $24.46 $23.41 50
2019-10-31 $24.18 $24.18 $24.18 $24.18 $23.15 0
2019-10-30 $24.22 $24.22 $24.19 $24.22 $23.19 400
2019-10-29 $24.22 $24.22 $24.22 $24.22 $23.19 40
2019-10-28 $24.39 $24.39 $24.31 $24.31 $23.27 280
2019-10-25 $24.15 $24.20 $24.15 $24.20 $23.17 220
2019-10-24 $24.10 $24.10 $24.10 $24.10 $23.07 0
2019-10-23 $23.99 $24.07 $23.99 $24.07 $23.04 400
2019-10-22 $24.24 $24.24 $24.12 $24.14 $23.11 370
2019-10-21 $24.02 $24.10 $24.02 $24.10 $23.07 120
2019-10-18 $23.90 $23.90 $23.90 $23.90 $22.87 10
2019-10-17 $23.98 $23.98 $23.98 $23.98 $22.95 0
2019-10-16 $23.97 $23.97 $23.97 $23.97 $22.95 0
2019-10-15 $23.77 $23.82 $23.77 $23.82 $22.80 250
2019-10-14 $23.75 $23.75 $23.75 $23.75 $22.74 100
2019-10-11 $23.82 $23.82 $23.82 $23.82 $22.81 0
2019-10-10 $23.45 $23.48 $23.45 $23.48 $22.47 170
2019-10-09 $23.34 $23.43 $23.34 $23.39 $22.39 1,400
2019-10-08 $23.39 $23.39 $23.39 $23.39 $22.39 0
2019-10-07 $23.51 $23.51 $23.51 $23.51 $22.51 0
2019-10-04 $23.56 $23.56 $23.50 $23.56 $22.55 1,500
2019-10-03 $23.41 $23.51 $23.41 $23.51 $22.50 160
2019-10-02 $23.41 $23.41 $23.32 $23.32 $22.32 310
2019-10-01 $23.55 $23.55 $23.53 $23.53 $22.52 620
2019-09-30 $23.68 $23.69 $23.68 $23.69 $22.68 500
2019-09-27 $23.65 $23.65 $23.65 $23.65 $22.64 170
2019-09-26 $23.72 $23.72 $23.72 $23.72 $22.71 70
2019-09-25 $23.78 $23.78 $23.78 $23.78 $22.76 570
2019-09-24 $23.84 $23.84 $23.83 $23.83 $22.81 200
2019-09-23 $23.88 $23.88 $23.88 $23.88 $22.85 0
2019-09-20 $23.89 $23.89 $23.88 $23.88 $22.86 500
2019-09-19 $23.96 $23.99 $23.96 $23.99 $22.96 220
2019-09-18 $24.04 $24.04 $23.99 $23.99 $22.96 2,100
2019-09-17 $24.16 $24.16 $24.15 $24.15 $23.12 530
2019-09-16 $24.15 $24.16 $24.15 $24.16 $23.12 320
2019-09-13 $24.31 $24.31 $24.29 $24.29 $23.25 1,300
2019-09-12 $24.16 $24.22 $24.16 $24.22 $23.18 600
2019-09-11 $24.16 $24.16 $24.16 $24.16 $23.12 190
2019-09-10 $24.08 $24.08 $24.05 $24.05 $23.02 2,200
2019-09-09 $24.11 $24.12 $24.10 $24.10 $23.07 880
2019-09-06 $24.02 $24.09 $24.02 $24.09 $23.06 2,000
2019-09-05 $23.98 $23.98 $23.96 $23.98 $22.96 2,100
2019-09-04 $23.80 $23.80 $23.80 $23.80 $22.78 100
2019-09-03 $23.34 $23.34 $23.34 $23.34 $22.34 490
2019-08-30 $23.35 $23.35 $23.35 $23.35 $22.35 100
2019-08-29 $23.43 $23.43 $23.41 $23.41 $22.41 440
2019-08-28 $23.17 $23.22 $23.17 $23.22 $22.23 7,300
2019-08-27 $23.20 $23.20 $23.16 $23.16 $22.18 360
2019-08-26 $23.14 $23.14 $23.14 $23.14 $22.15 230
2019-08-23 $23.49 $23.49 $23.18 $23.18 $22.19 710
2019-08-22 $23.45 $23.48 $23.35 $23.48 $22.47 870
2019-08-21 $23.62 $23.62 $23.59 $23.59 $22.58 180
2019-08-20 $23.55 $23.55 $23.53 $23.53 $22.52 300
2019-08-19 $23.44 $23.44 $23.44 $23.44 $22.44 0
2019-08-16 $23.32 $23.32 $23.32 $23.32 $22.32 60
2019-08-15 $23.06 $23.06 $23.05 $23.05 $22.07 690
2019-08-14 $22.99 $22.99 $22.94 $22.94 $21.96 530
2019-08-13 $23.61 $23.61 $23.28 $23.53 $22.52 2,700
2019-08-12 $23.28 $23.28 $23.28 $23.28 $22.29 10
2019-08-09 $23.58 $23.58 $23.58 $23.58 $22.58 110
2019-08-08 $23.72 $23.77 $23.72 $23.77 $22.76 220
2019-08-07 $23.31 $23.44 $23.31 $23.44 $22.44 110
2019-08-06 $23.29 $23.29 $23.29 $23.29 $22.29 190
2019-08-05 $23.40 $23.40 $23.28 $23.28 $22.29 1,300
2019-08-02 $24.12 $24.12 $24.12 $24.12 $23.09 70
2019-08-01 $24.52 $24.52 $24.16 $24.16 $23.13 540
2019-07-31 $24.43 $24.43 $24.43 $24.43 $23.39 130
2019-07-30 $24.72 $24.72 $24.72 $24.72 $23.67 50
2019-07-29 $24.85 $24.85 $24.85 $24.85 $23.79 50
2019-07-26 $24.94 $24.94 $24.94 $24.94 $23.88 0
2019-07-25 $25.01 $25.01 $25.01 $25.01 $23.94 0
2019-07-24 $25.14 $25.14 $25.14 $25.14 $24.07 80
2019-07-23 $25.08 $25.14 $25.08 $25.14 $24.07 320
2019-07-22 $25.07 $25.07 $25.07 $25.07 $24.00 30
2019-07-19 $25.16 $25.16 $25.16 $25.16 $24.08 90
2019-07-18 $25.16 $25.16 $25.16 $25.16 $24.09 170
2019-07-17 $25.10 $25.10 $25.10 $25.10 $24.02 10
2019-07-16 $25.16 $25.16 $25.12 $25.12 $24.04 280
2019-07-15 $25.08 $25.10 $25.08 $25.10 $24.03 440
2019-07-12 $25.14 $25.15 $25.14 $25.15 $24.08 850
2019-07-11 $25.18 $25.18 $25.14 $25.14 $24.07 200
2019-07-10 $25.15 $25.15 $25.15 $25.15 $24.08 90
2019-07-09 $25.09 $25.09 $25.09 $25.09 $24.02 70
2019-07-08 $25.22 $25.26 $25.22 $25.26 $24.18 5,400
2019-07-05 $25.47 $25.47 $25.47 $25.47 $24.39 0
2019-07-03 $25.47 $25.47 $25.47 $25.47 $24.38 40
2019-07-02 $25.22 $25.22 $25.22 $25.22 $24.15 1,500
2019-07-01 $25.03 $25.12 $25.03 $25.12 $24.04 490
2019-06-28 $25.02 $25.04 $25.02 $25.04 $23.97 130
2019-06-27 $25.08 $25.08 $25.08 $25.08 $24.00 0
2019-06-26 $25.46 $25.46 $25.39 $25.41 $23.89 1,000
2019-06-25 $25.36 $25.36 $25.36 $25.36 $23.85 160
2019-06-24 $25.50 $25.50 $25.50 $25.50 $23.98 390
2019-06-21 $25.39 $25.39 $25.39 $25.39 $23.87 0
2019-06-20 $25.50 $25.50 $25.50 $25.50 $23.98 80
2019-06-19 $25.28 $25.28 $25.28 $25.28 $23.77 30
2019-06-18 $25.06 $25.06 $25.06 $25.06 $23.57 0
2019-06-17 $24.66 $24.66 $24.66 $24.66 $23.19 110
2019-06-14 $24.75 $24.75 $24.75 $24.75 $23.27 390
2019-06-13 $24.81 $24.81 $24.81 $24.81 $23.33 230
2019-06-12 $24.81 $24.81 $24.81 $24.81 $23.33 390
2019-06-11 $25.01 $25.01 $25.01 $25.01 $23.52 100
2019-06-10 $24.87 $24.98 $24.87 $24.94 $23.46 1,300
2019-06-07 $24.69 $24.84 $24.69 $24.84 $23.35 620
2019-06-06 $24.58 $24.58 $24.58 $24.58 $23.11 0
2019-06-05 $24.34 $24.34 $24.34 $24.34 $22.88 0
2019-06-04 $24.36 $24.44 $24.24 $24.44 $22.98 1,100
2019-06-03 $24.27 $24.27 $24.27 $24.27 $22.82 10
2019-05-31 $24.22 $24.22 $24.22 $24.22 $22.78 390
2019-05-30 $24.25 $24.25 $24.25 $24.25 $22.80 0
2019-05-29 $24.34 $24.34 $24.31 $24.31 $22.86 530
2019-05-28 $24.41 $24.41 $24.41 $24.41 $22.95 190
2019-05-24 $24.62 $24.62 $24.62 $24.62 $23.15 100
2019-05-23 $24.53 $24.53 $24.53 $24.53 $23.07 200
2019-05-22 $24.62 $24.62 $24.62 $24.62 $23.15 40
2019-05-21 $24.60 $24.60 $24.60 $24.60 $23.13 10
2019-05-20 $24.54 $24.54 $24.54 $24.54 $23.08 300
2019-05-17 $24.47 $24.47 $24.47 $24.47 $23.01 270
2019-05-16 $24.76 $24.76 $24.67 $24.67 $23.20 680
2019-05-15 $24.28 $24.49 $24.28 $24.49 $23.03 630
2019-05-14 $24.46 $24.46 $24.46 $24.46 $23.01 130
2019-05-13 $24.29 $24.30 $24.26 $24.26 $22.81 630
2019-05-10 $24.71 $24.71 $24.71 $24.71 $23.24 200
2019-05-09 $24.50 $24.50 $24.50 $24.50 $23.04 470
2019-05-08 $24.58 $24.58 $24.48 $24.48 $23.02 990
2019-05-07 $24.54 $24.55 $24.54 $24.54 $23.08 630
2019-05-06 $24.78 $24.78 $24.74 $24.74 $23.26 770
2019-05-03 $25.08 $25.11 $25.08 $25.09 $23.59 1,200
2019-05-02 $24.84 $24.84 $24.84 $24.84 $23.36 380
2019-05-01 $24.75 $24.75 $24.75 $24.75 $23.27 240
2019-04-30 $24.87 $24.87 $24.85 $24.85 $23.37 640
2019-04-29 $24.95 $25.10 $24.95 $25.04 $23.54 8,000
2019-04-26 $24.92 $24.94 $24.92 $24.94 $23.45 1,500
2019-04-25 $24.86 $24.86 $24.86 $24.86 $23.37 0
2019-04-24 $24.86 $24.86 $24.84 $24.84 $23.35 250
2019-04-23 $24.93 $24.93 $24.93 $24.93 $23.45 0
2019-04-22 $24.84 $24.84 $24.84 $24.84 $23.36 20
2019-04-18 $24.91 $24.92 $24.87 $24.89 $23.41 1,900
2019-04-17 $24.89 $24.89 $24.89 $24.89 $23.41 0
2019-04-16 $24.95 $24.96 $24.94 $24.94 $23.45 430
2019-04-15 $24.86 $24.86 $24.86 $24.86 $23.38 0
2019-04-12 $24.98 $24.98 $24.98 $24.98 $23.49 0
2019-04-11 $24.79 $24.79 $24.79 $24.79 $23.31 150
2019-04-10 $24.90 $24.92 $24.87 $24.90 $23.41 2,300
2019-04-09 $24.78 $24.78 $24.78 $24.78 $23.30 0
2019-04-08 $24.88 $24.88 $24.88 $24.88 $23.39 30
2019-04-05 $24.83 $24.83 $24.83 $24.83 $23.35 80
2019-04-04 $24.88 $24.94 $24.87 $24.91 $23.43 5,500
2019-04-03 $25.12 $25.12 $25.05 $25.05 $23.55 300
2019-04-02 $24.89 $24.92 $24.88 $24.90 $23.41 1,800
2019-04-01 $24.96 $24.96 $24.96 $24.96 $23.47 0
2019-03-29 $24.71 $24.71 $24.71 $24.71 $23.24 0
2019-03-28 $24.58 $24.58 $24.57 $24.57 $23.10 300
2019-03-27 $24.38 $24.38 $24.38 $24.38 $22.93 0
2019-03-26 $24.55 $24.55 $24.55 $24.55 $23.09 0
2019-03-25 $24.40 $24.40 $24.40 $24.40 $22.95 10
2019-03-22 $24.48 $24.48 $24.32 $24.32 $22.87 2,600
2019-03-21 $24.61 $24.61 $24.61 $24.61 $23.14 40
2019-03-20 $24.44 $24.51 $24.44 $24.51 $23.05 370
2019-03-19 $24.50 $24.50 $24.50 $24.50 $23.04 180
2019-03-18 $24.38 $24.50 $24.38 $24.50 $23.04 770
2019-03-15 $24.32 $24.32 $24.32 $24.32 $22.87 540
2019-03-14 $24.24 $24.24 $24.24 $24.24 $22.79 200
2019-03-13 $24.28 $24.28 $24.28 $24.28 $22.83 0
2019-03-12 $24.29 $24.29 $24.29 $24.29 $22.84 40
2019-03-11 $24.31 $24.31 $24.31 $24.31 $22.86 180
2019-03-08 $24.12 $24.12 $24.12 $24.12 $22.69 0
2019-03-07 $24.21 $24.21 $24.21 $24.21 $22.77 640
2019-03-06 $24.30 $24.30 $24.30 $24.30 $22.86 50
2019-03-05 $24.34 $24.34 $24.34 $24.34 $22.89 0
2019-03-04 $24.28 $24.31 $24.28 $24.31 $22.86 730
2019-03-01 $24.29 $24.32 $24.29 $24.32 $22.87 390
2019-02-28 $24.19 $24.19 $24.19 $24.19 $22.75 0
2019-02-27 $24.43 $24.43 $24.36 $24.36 $22.91 100
2019-02-26 $24.48 $24.48 $24.48 $24.48 $23.02 460
2019-02-25 $24.55 $24.56 $24.55 $24.56 $23.09 1,300
2019-02-22 $24.42 $24.42 $24.41 $24.41 $22.95 270
2019-02-21 $24.23 $24.23 $24.23 $24.23 $22.78 30
2019-02-20 $24.32 $24.37 $24.26 $24.27 $22.83 12,400
2019-02-19 $24.32 $24.32 $24.32 $24.32 $22.87 0
2019-02-15 $24.22 $24.22 $24.22 $24.22 $22.77 0
2019-02-14 $23.98 $24.05 $23.98 $24.05 $22.62 510
2019-02-13 $23.99 $23.99 $23.96 $23.96 $22.53 270
2019-02-12 $23.86 $23.94 $23.86 $23.94 $22.51 100
2019-02-11 $23.74 $23.74 $23.74 $23.74 $22.32 0
2019-02-08 $23.76 $23.76 $23.76 $23.76 $22.34 0
2019-02-07 $23.76 $23.76 $23.76 $23.76 $22.34 0
2019-02-06 $23.86 $23.86 $23.86 $23.86 $22.44 0
2019-02-05 $23.98 $23.98 $23.98 $23.98 $22.55 10
2019-02-04 $23.78 $23.78 $23.78 $23.78 $22.36 530
2019-02-01 $23.73 $23.73 $23.68 $23.69 $22.28 980
2019-01-31 $23.79 $23.79 $23.77 $23.77 $22.35 150
2019-01-30 $23.56 $23.76 $23.56 $23.76 $22.34 1,200
2019-01-29 $23.54 $23.71 $23.54 $23.71 $22.30 9,800
2019-01-28 $23.42 $23.44 $23.42 $23.44 $22.04 100
2019-01-25 $23.56 $23.56 $23.56 $23.56 $22.15 1,700
2019-01-24 $23.14 $23.14 $23.14 $23.14 $21.76 0
2019-01-23 $23.07 $23.14 $23.07 $23.14 $21.76 3,100
2019-01-22 $22.95 $22.95 $22.95 $22.95 $21.58 0
2019-01-18 $23.24 $23.24 $23.24 $23.24 $21.85 0
2019-01-17 $23.09 $23.18 $23.09 $23.18 $21.80 200
2019-01-16 $23.02 $23.02 $23.02 $23.02 $21.64 0
2019-01-15 $22.98 $23.04 $22.98 $23.02 $21.64 770
2019-01-14 $22.96 $22.96 $22.92 $22.92 $21.55 520
2019-01-11 $22.91 $23.02 $22.89 $23.02 $21.64 1,700
2019-01-10 $22.97 $23.01 $22.97 $23.01 $21.64 1,800
2019-01-09 $22.86 $22.90 $22.86 $22.89 $21.52 270
2019-01-08 $22.49 $22.59 $22.49 $22.59 $21.24 940
2019-01-07 $22.33 $22.43 $22.33 $22.43 $21.09 300
2019-01-04 $22.08 $22.28 $22.08 $22.28 $20.95 300
2019-01-03 $21.68 $21.68 $21.67 $21.67 $20.38 130
2019-01-02 $21.68 $21.80 $21.68 $21.80 $20.49 3,700
2018-12-31 $22.00 $22.00 $21.93 $21.93 $20.62 980
2018-12-28 $21.95 $22.00 $21.95 $22.00 $20.69 2,100
2018-12-27 $22.85 $23.04 $22.85 $23.04 $20.63 350
2018-12-26 $22.71 $23.08 $22.65 $23.08 $20.67 2,900
2018-12-24 $22.69 $22.69 $22.69 $22.69 $20.32 40
2018-12-21 $22.83 $22.86 $22.68 $22.68 $20.31 800
2018-12-20 $23.02 $23.02 $23.02 $23.02 $20.61 40
2018-12-19 $23.14 $23.14 $23.14 $23.14 $20.73 0
2018-12-18 $23.41 $23.41 $23.36 $23.36 $20.92 1,000
2018-12-17 $23.39 $23.39 $23.39 $23.39 $20.95 0
2018-12-14 $23.43 $23.44 $23.40 $23.40 $20.96 1,300
2018-12-13 $23.59 $23.59 $23.59 $23.59 $21.13 0
2018-12-12 $23.34 $23.34 $23.34 $23.34 $20.90 0
2018-12-11 $23.33 $23.34 $23.33 $23.34 $20.90 410
2018-12-10 $24.17 $24.17 $24.17 $24.17 $21.64 0
2018-12-07 $24.17 $24.17 $24.17 $24.17 $21.64 100
2018-12-06 $24.17 $24.17 $24.17 $24.17 $21.64 80
2018-12-04 $24.29 $24.29 $24.17 $24.17 $21.64 1,000
2018-12-03 $24.20 $24.20 $24.20 $24.20 $21.67 180
2018-11-30 $23.56 $23.56 $23.56 $23.56 $21.10 0
2018-11-29 $23.56 $23.56 $23.56 $23.56 $21.10 0
2018-11-28 $23.56 $23.56 $23.56 $23.56 $21.10 0
2018-11-27 $23.57 $23.57 $23.56 $23.56 $21.10 400
2018-11-26 $23.43 $23.43 $23.43 $23.43 $20.98 0
2018-11-23 $23.42 $23.43 $23.42 $23.43 $20.98 740
2018-11-21 $23.22 $23.22 $23.22 $23.22 $20.79 40
2018-11-20 $23.25 $23.33 $23.18 $23.22 $20.79 33,300
2018-11-19 $23.66 $23.66 $23.66 $23.66 $21.19 0
2018-11-16 $23.66 $23.66 $23.66 $23.66 $21.19 0
2018-11-15 $23.63 $23.66 $23.63 $23.66 $21.19 220
2018-11-14 $23.46 $23.48 $23.46 $23.46 $21.01 1,800
2018-11-13 $23.44 $23.44 $23.44 $23.44 $20.99 80
2018-11-12 $23.44 $23.44 $23.44 $23.44 $20.99 290
2018-11-09 $23.60 $23.60 $23.60 $23.60 $21.13 0
2018-11-08 $23.60 $23.60 $23.60 $23.60 $21.13 0
2018-11-07 $23.60 $23.60 $23.60 $23.60 $21.13 10
2018-11-06 $23.60 $23.60 $23.60 $23.60 $21.13 90
2018-11-05 $23.60 $23.60 $23.60 $23.60 $21.13 100
2018-11-02 $23.65 $23.65 $23.65 $23.65 $21.18 510
2018-11-01 $23.58 $23.59 $23.58 $23.59 $21.13 340
2018-10-31 $22.92 $22.92 $22.92 $22.92 $20.53 90
2018-10-30 $22.92 $22.92 $22.92 $22.92 $20.53 0
2018-10-29 $22.92 $22.92 $22.92 $22.92 $20.53 20
2018-10-26 $22.81 $22.92 $22.81 $22.92 $20.53 1,600
2018-10-25 $23.06 $23.06 $23.05 $23.05 $20.64 1,400
2018-10-24 $22.91 $22.91 $22.91 $22.91 $20.52 100
2018-10-23 $23.73 $23.73 $23.73 $23.73 $21.25 50
2018-10-22 $23.73 $23.73 $23.73 $23.73 $21.25 0
2018-10-19 $23.73 $23.73 $23.73 $23.73 $21.25 320
2018-10-18 $23.63 $23.63 $23.63 $23.63 $21.16 360
2018-10-17 $23.55 $23.62 $23.52 $23.62 $21.16 9,000
2018-10-16 $23.60 $23.60 $23.60 $23.60 $21.14 560
2018-10-15 $23.43 $23.43 $23.39 $23.39 $20.95 1,800
2018-10-12 $23.49 $23.49 $23.49 $23.49 $21.04 130
2018-10-11 $23.37 $23.37 $23.37 $23.37 $20.93 110
2018-10-10 $23.75 $23.75 $23.73 $23.73 $21.25 1,600
2018-10-09 $24.06 $24.07 $23.99 $24.00 $21.49 2,100
2018-10-08 $24.37 $24.37 $24.37 $24.37 $21.83 0
2018-10-05 $24.37 $24.37 $24.37 $24.37 $21.83 600
2018-10-04 $24.82 $24.82 $24.82 $24.82 $22.23 260
2018-10-03 $24.82 $24.82 $24.82 $24.82 $22.23 400
2018-10-02 $25.19 $25.19 $25.19 $25.19 $22.56 20
2018-10-01 $25.19 $25.19 $25.19 $25.19 $22.56 30
2018-09-28 $25.19 $25.19 $25.19 $25.19 $22.56 0
2018-09-27 $25.19 $25.19 $25.19 $25.19 $22.56 80
2018-09-26 $25.19 $25.19 $25.19 $25.19 $22.56 700
2018-09-25 $25.14 $25.14 $25.14 $25.14 $22.51 20
2018-09-24 $25.14 $25.14 $25.14 $25.14 $22.51 0
2018-09-21 $25.12 $25.14 $25.12 $25.14 $22.51 910
2018-09-20 $25.07 $25.07 $25.06 $25.06 $22.44 370
2018-09-19 $25.01 $25.01 $25.01 $25.01 $22.40 250
2018-09-18 $24.95 $24.95 $24.92 $24.95 $22.34 2,900
2018-09-17 $24.82 $24.82 $24.82 $24.82 $22.23 0
2018-09-14 $24.82 $24.82 $24.82 $24.82 $22.23 0
2018-09-13 $24.82 $24.82 $24.82 $24.82 $22.23 700
2018-09-12 $24.59 $24.59 $24.59 $24.59 $22.02 160
2018-09-11 $24.36 $24.36 $24.36 $24.36 $21.82 100
2018-09-10 $24.29 $24.46 $24.29 $24.32 $21.78 1,600
2018-09-07 $24.26 $24.26 $24.26 $24.26 $21.73 310
2018-09-06 $24.54 $24.57 $24.54 $24.57 $22.00 820
2018-09-05 $24.92 $24.92 $24.92 $24.92 $22.32 200
2018-09-04 $25.32 $25.32 $25.32 $25.32 $22.67 0
2018-08-31 $25.32 $25.32 $25.32 $25.32 $22.67 40
2018-08-30 $25.56 $25.56 $25.32 $25.32 $22.67 520
2018-08-29 $25.64 $25.64 $25.64 $25.64 $22.96 500
2018-08-28 $25.41 $25.41 $25.41 $25.41 $22.76 0
2018-08-27 $25.31 $25.47 $25.31 $25.41 $22.76 1,000
2018-08-24 $25.32 $25.33 $25.32 $25.33 $22.68 290
2018-08-23 $25.29 $25.29 $25.29 $25.29 $22.65 80
2018-08-22 $25.26 $25.29 $25.22 $25.29 $22.65 870
2018-08-21 $25.27 $25.27 $25.27 $25.27 $22.63 100
2018-08-20 $24.96 $24.96 $24.96 $24.96 $22.35 20
2018-08-17 $25.01 $25.01 $24.96 $24.96 $22.35 2,000
2018-08-16 $25.01 $25.11 $24.96 $25.03 $22.41 14,700
2018-08-15 $24.94 $24.94 $24.94 $24.94 $22.33 10
2018-08-14 $24.94 $24.94 $24.94 $24.94 $22.33 0
2018-08-13 $24.93 $24.94 $24.93 $24.94 $22.33 470
2018-08-10 $25.47 $25.47 $25.47 $25.47 $22.81 0
2018-08-09 $25.47 $25.47 $25.47 $25.47 $22.81 0
2018-08-08 $25.47 $25.47 $25.47 $25.47 $22.81 0
2018-08-07 $25.47 $25.47 $25.47 $25.47 $22.81 120
2018-08-06 $25.47 $25.47 $25.47 $25.47 $22.81 500
2018-08-03 $25.94 $25.94 $25.94 $25.94 $23.23 10
2018-08-02 $25.94 $25.94 $25.94 $25.94 $23.23 160
2018-08-01 $25.94 $25.94 $25.94 $25.94 $23.23 10
2018-07-31 $25.94 $25.94 $25.94 $25.94 $23.23 0
2018-07-30 $25.94 $25.94 $25.94 $25.94 $23.23 0
2018-07-27 $25.94 $25.94 $25.94 $25.94 $23.23 150
2018-07-26 $25.94 $25.94 $25.94 $25.94 $23.23 60
2018-07-25 $25.94 $25.94 $25.94 $25.94 $23.23 100
2018-07-24 $25.61 $25.61 $25.61 $25.61 $22.93 200
2018-07-23 $25.40 $25.40 $25.40 $25.40 $22.75 270
2018-07-20 $25.44 $25.44 $25.44 $25.44 $22.78 20
2018-07-19 $25.44 $25.44 $25.44 $25.44 $22.78 0
2018-07-18 $25.44 $25.44 $25.44 $25.44 $22.78 0
2018-07-17 $25.44 $25.44 $25.44 $25.44 $22.78 0
2018-07-16 $25.44 $25.44 $25.44 $25.44 $22.78 200
2018-07-13 $25.23 $25.41 $25.23 $25.41 $22.76 830
2018-07-12 $25.23 $25.32 $25.23 $25.32 $22.68 1,400
2018-07-11 $25.74 $25.74 $25.74 $25.74 $23.05 0
2018-07-10 $25.74 $25.74 $25.74 $25.74 $23.05 50
2018-07-09 $25.74 $25.74 $25.74 $25.74 $23.05 100
2018-07-06 $25.25 $25.25 $25.25 $25.25 $22.61 400
2018-07-05 $25.03 $25.03 $25.03 $25.03 $22.41 300
2018-07-03 $25.17 $25.17 $25.17 $25.17 $22.54 130
2018-07-02 $25.17 $25.17 $25.17 $25.17 $22.54 100
2018-06-29 $25.17 $25.17 $25.17 $25.17 $22.54 100
2018-06-28 $24.95 $24.96 $24.95 $24.96 $22.35 1,500
2018-06-27 $25.54 $25.54 $25.54 $25.54 $22.87 20
2018-06-26 $25.54 $25.54 $25.54 $25.54 $22.87 0
2018-06-25 $25.54 $25.54 $25.54 $25.54 $22.87 20
2018-06-22 $25.54 $25.54 $25.54 $25.54 $22.87 240
2018-06-21 $25.49 $25.49 $25.49 $25.49 $22.83 0
2018-06-20 $25.42 $25.53 $25.40 $25.49 $22.83 2,200
2018-06-19 $25.53 $25.53 $25.53 $25.53 $22.86 440
2018-06-18 $25.86 $25.86 $25.78 $25.85 $23.15 4,000
2018-06-15 $26.20 $26.20 $26.20 $26.20 $23.46 0
2018-06-14 $26.20 $26.20 $26.20 $26.20 $23.46 10
2018-06-13 $26.04 $26.20 $26.04 $26.20 $23.46 1,800
2018-06-12 $26.26 $26.26 $26.02 $26.02 $23.30 530
2018-06-11 $26.35 $26.35 $26.35 $26.35 $23.60 100
2018-06-08 $26.17 $26.18 $26.17 $26.18 $23.44 270
2018-06-07 $26.48 $26.48 $26.48 $26.48 $23.71 0
2018-06-06 $26.28 $26.49 $26.26 $26.48 $23.71 3,700
2018-06-05 $26.11 $26.11 $26.11 $26.11 $23.38 0
2018-06-04 $26.11 $26.11 $26.11 $26.11 $23.38 600
2018-06-01 $25.94 $25.94 $25.94 $25.94 $23.23 0
2018-05-31 $26.00 $26.00 $25.94 $25.94 $23.23 400
2018-05-30 $25.63 $25.63 $25.63 $25.63 $22.95 0
2018-05-29 $25.63 $25.63 $25.63 $25.63 $22.95 100
2018-05-25 $25.72 $25.72 $25.72 $25.72 $23.03 0
2018-05-24 $25.90 $25.90 $25.68 $25.72 $23.03 1,600
2018-05-23 $25.90 $25.90 $25.88 $25.88 $23.18 910
2018-05-22 $26.08 $26.08 $26.08 $26.08 $23.36 310
2018-05-21 $25.80 $25.80 $25.80 $25.80 $23.10 90
2018-05-18 $25.80 $25.80 $25.80 $25.80 $23.10 420
2018-05-17 $26.11 $26.11 $26.07 $26.07 $23.35 540
2018-05-16 $25.85 $25.85 $25.85 $25.85 $23.15 90
2018-05-15 $25.85 $25.85 $25.85 $25.85 $23.15 120
2018-05-14 $25.85 $25.85 $25.85 $25.85 $23.15 40
2018-05-11 $25.85 $25.85 $25.85 $25.85 $23.15 60
2018-05-10 $25.85 $25.85 $25.85 $25.85 $23.15 0
2018-05-09 $25.85 $25.85 $25.85 $25.85 $23.15 30
2018-05-08 $25.85 $25.85 $25.85 $25.85 $23.15 300
2018-05-07 $25.80 $25.80 $25.76 $25.76 $23.07 660
2018-05-04 $25.79 $25.79 $25.79 $25.79 $23.09 10
2018-05-03 $25.76 $25.79 $25.76 $25.79 $23.09 300
2018-05-02 $25.80 $26.05 $25.80 $26.05 $23.33 950
2018-05-01 $25.95 $25.95 $25.95 $25.95 $23.24 20
2018-04-30 $25.95 $25.96 $25.95 $25.95 $23.24 1,900
2018-04-27 $25.73 $25.73 $25.73 $25.73 $23.04 230
2018-04-26 $25.66 $25.75 $25.65 $25.73 $23.04 7,600
2018-04-25 $25.48 $25.57 $25.39 $25.46 $22.80 3,000
2018-04-24 $25.60 $25.60 $25.60 $25.60 $22.93 120
2018-04-23 $25.88 $25.88 $25.68 $25.69 $23.01 3,700
2018-04-20 $26.06 $26.06 $26.06 $26.06 $23.34 0
2018-04-19 $26.09 $26.20 $26.06 $26.06 $23.34 3,900
2018-04-18 $26.05 $26.05 $26.05 $26.05 $23.33 0
2018-04-17 $26.10 $26.10 $26.05 $26.05 $23.33 270
2018-04-16 $26.00 $26.00 $26.00 $26.00 $23.28 0
2018-04-13 $26.00 $26.00 $26.00 $26.00 $23.28 90
2018-04-12 $26.14 $26.14 $26.00 $26.00 $23.28 4,800
2018-04-11 $26.06 $26.12 $26.06 $26.10 $23.37 3,200
2018-04-10 $25.98 $25.98 $25.98 $25.98 $23.27 100
2018-04-09 $26.03 $26.03 $25.85 $25.98 $23.27 2,500
2018-04-06 $25.50 $25.58 $25.50 $25.55 $22.88 2,700
2018-04-05 $25.85 $25.85 $25.85 $25.85 $23.15 0
2018-04-04 $25.85 $25.85 $25.85 $25.85 $23.15 60
2018-04-03 $25.85 $25.85 $25.75 $25.85 $23.15 4,500
2018-04-02 $25.75 $25.75 $25.75 $25.75 $23.06 60
2018-03-29 $25.75 $25.75 $25.75 $25.75 $23.06 200
2018-03-28 $25.69 $25.69 $25.69 $25.69 $23.01 10
2018-03-27 $25.69 $25.69 $25.69 $25.69 $23.01 10
2018-03-26 $25.69 $25.69 $25.69 $25.69 $23.01 100
2018-03-23 $25.75 $25.75 $25.75 $25.75 $23.06 450
2018-03-22 $26.38 $26.38 $26.38 $26.38 $23.62 40
2018-03-21 $26.25 $26.38 $26.25 $26.38 $23.62 2,400
2018-03-20 $26.25 $26.38 $26.25 $26.29 $23.55 6,800
2018-03-19 $26.23 $26.23 $26.23 $26.23 $23.49 400
2018-03-16 $26.35 $26.35 $26.35 $26.35 $23.60 1,300
2018-03-15 $26.25 $26.25 $26.17 $26.17 $23.44 540
2018-03-14 $26.71 $26.71 $26.42 $26.46 $23.70 7,600
2018-03-13 $26.70 $26.70 $26.40 $26.40 $23.64 840
2018-03-12 $25.82 $25.82 $25.82 $25.82 $23.12 0
2018-03-09 $25.82 $25.82 $25.82 $25.82 $23.12 180
2018-03-08 $25.82 $25.82 $25.82 $25.82 $23.12 20
2018-03-07 $25.82 $25.82 $25.82 $25.82 $23.12 200
2018-03-06 $25.98 $25.98 $25.98 $25.98 $23.27 210
2018-03-05 $25.65 $25.65 $25.65 $25.65 $22.97 220
2018-03-02 $25.65 $25.65 $25.65 $25.65 $22.97 250
2018-03-01 $25.90 $25.90 $25.90 $25.90 $23.19 60
2018-02-28 $26.14 $26.14 $25.90 $25.90 $23.19 2,200
2018-02-27 $26.36 $26.36 $26.36 $26.36 $23.61 0
2018-02-26 $26.18 $26.36 $26.18 $26.36 $23.61 810
2018-02-23 $26.01 $26.01 $26.01 $26.01 $23.29 190
2018-02-22 $26.13 $26.13 $26.13 $26.13 $23.40 0
2018-02-21 $26.13 $26.13 $26.13 $26.13 $23.40 100
2018-02-20 $25.75 $25.97 $25.75 $25.92 $23.21 550
2018-02-16 $25.43 $25.43 $25.43 $25.43 $22.77 50
2018-02-15 $25.43 $25.43 $25.43 $25.43 $22.77 0
2018-02-14 $25.15 $25.50 $25.15 $25.43 $22.77 930
2018-02-13 $25.09 $25.47 $25.09 $25.47 $22.81 850
2018-02-12 $25.29 $25.29 $25.23 $25.23 $22.59 690
2018-02-09 $24.53 $24.53 $24.48 $24.48 $21.92 1,400
2018-02-08 $25.17 $25.30 $24.94 $24.94 $22.33 760
2018-02-07 $25.68 $25.72 $25.48 $25.48 $22.82 1,500
2018-02-06 $25.95 $25.97 $25.62 $25.97 $23.26 960
2018-02-05 $26.00 $26.21 $26.00 $26.21 $23.47 760
2018-02-02 $26.60 $26.61 $26.60 $26.61 $23.83 380
2018-02-01 $26.75 $26.75 $26.75 $26.75 $23.96 20
2018-01-31 $26.75 $26.75 $26.75 $26.75 $23.96 200
2018-01-30 $26.75 $26.75 $26.75 $26.75 $23.96 200
2018-01-29 $27.08 $27.08 $27.08 $27.08 $24.25 50
2018-01-26 $27.08 $27.08 $27.08 $27.08 $24.25 20
2018-01-25 $27.08 $27.08 $27.08 $27.08 $24.25 140
2018-01-24 $27.02 $27.03 $27.01 $27.01 $24.18 690
2018-01-23 $26.81 $26.81 $26.81 $26.81 $24.01 170
2018-01-22 $26.85 $26.85 $26.85 $26.85 $24.05 110
2018-01-19 $26.58 $26.58 $26.58 $26.58 $23.80 120
2018-01-18 $26.51 $26.51 $26.51 $26.51 $23.74 0
2018-01-17 $26.49 $26.58 $26.46 $26.51 $23.74 8,500
2018-01-16 $26.62 $26.62 $26.62 $26.62 $23.84 70
2018-01-12 $26.62 $26.62 $26.62 $26.62 $23.84 100
2018-01-11 $26.39 $26.39 $26.39 $26.39 $23.63 520
2018-01-10 $26.30 $26.43 $26.30 $26.43 $23.67 1,700
2018-01-09 $26.38 $26.39 $26.38 $26.39 $23.63 560
2018-01-08 $26.32 $26.49 $26.32 $26.49 $23.72 800
2018-01-05 $26.23 $26.23 $26.23 $26.23 $23.49 40
2018-01-04 $26.11 $26.23 $26.11 $26.23 $23.49 530
2018-01-03 $26.06 $26.06 $26.06 $26.06 $23.34 600
2018-01-02 $25.90 $25.90 $25.90 $25.90 $23.19 110
2017-12-29 $25.90 $25.90 $25.80 $25.90 $23.19 1,900
2017-12-28 $25.99 $25.99 $25.83 $25.88 $23.18 810
2017-12-27 $26.84 $26.84 $26.84 $26.84 $23.04 40
2017-12-26 $26.84 $26.84 $26.84 $26.84 $23.04 100
2017-12-22 $26.65 $26.65 $26.65 $26.65 $22.88 180
2017-12-21 $26.65 $26.85 $26.65 $26.83 $23.03 3,500
2017-12-20 $26.71 $26.71 $26.71 $26.71 $22.93 200
2017-12-19 $26.62 $26.62 $26.62 $26.62 $22.86 10
2017-12-18 $26.73 $26.73 $26.62 $26.62 $22.86 1,200
2017-12-15 $26.59 $26.59 $26.54 $26.54 $22.79 6,600
2017-12-14 $26.44 $26.44 $26.44 $26.44 $22.70 760
2017-12-13 $26.32 $26.32 $26.32 $26.32 $22.60 50
2017-12-12 $26.32 $26.32 $26.32 $26.32 $22.60 20
2017-12-11 $26.32 $26.32 $26.32 $26.32 $22.60 0
2017-12-08 $26.21 $26.32 $26.21 $26.32 $22.60 370
2017-12-07 $26.02 $26.02 $26.02 $26.02 $22.34 100
2017-12-06 $26.10 $26.10 $26.10 $26.10 $22.41 280
2017-12-05 $26.22 $26.22 $26.22 $26.22 $22.51 60
2017-12-04 $26.47 $26.47 $26.22 $26.22 $22.51 4,700
2017-12-01 $26.31 $26.50 $26.31 $26.50 $22.75 560
2017-11-30 $26.44 $26.44 $26.44 $26.44 $22.70 100
2017-11-29 $26.37 $26.45 $26.37 $26.45 $22.71 860
2017-11-28 $26.55 $26.58 $26.55 $26.58 $22.82 410
2017-11-27 $26.38 $26.38 $26.38 $26.38 $22.65 20
2017-11-24 $26.38 $26.38 $26.38 $26.38 $22.65 0
2017-11-22 $26.46 $26.47 $26.32 $26.38 $22.65 2,200
2017-11-21 $26.25 $26.25 $26.25 $26.25 $22.54 140
2017-11-20 $26.21 $26.21 $26.21 $26.21 $22.50 170
2017-11-17 $26.21 $26.21 $26.21 $26.21 $22.50 340
2017-11-16 $26.25 $26.31 $26.25 $26.31 $22.59 920
2017-11-15 $26.20 $26.20 $26.20 $26.20 $22.50 0
2017-11-14 $26.40 $26.40 $26.20 $26.20 $22.50 3,200
2017-11-13 $26.52 $26.52 $26.45 $26.47 $22.72 1,500
2017-11-10 $26.44 $26.44 $26.44 $26.44 $22.70 230
2017-11-09 $26.51 $26.51 $26.51 $26.51 $22.76 120
2017-11-08 $26.34 $26.47 $26.32 $26.47 $22.72 2,800
2017-11-07 $26.36 $26.36 $26.30 $26.31 $22.59 560
2017-11-06 $26.27 $26.27 $26.22 $26.22 $22.51 910
2017-11-03 $26.17 $26.17 $26.15 $26.15 $22.45 4,500
2017-11-02 $26.08 $26.13 $26.08 $26.13 $22.43 950
2017-11-01 $26.06 $26.06 $26.04 $26.04 $22.36 1,000
2017-10-31 $25.91 $25.95 $25.90 $25.93 $22.26 5,200
2017-10-30 $25.77 $25.87 $25.77 $25.77 $22.13 980
2017-10-27 $25.97 $25.97 $25.97 $25.97 $22.30 50
2017-10-26 $25.97 $25.97 $25.97 $25.97 $22.30 0
2017-10-25 $25.97 $25.97 $25.97 $25.97 $22.30 50
2017-10-24 $25.97 $25.97 $25.97 $25.97 $22.30 0
2017-10-23 $25.97 $25.97 $25.97 $25.97 $22.30 30
2017-10-20 $25.97 $25.97 $25.97 $25.97 $22.30 50
2017-10-19 $25.97 $25.97 $25.97 $25.97 $22.30 150
2017-10-18 $26.09 $26.09 $26.09 $26.09 $22.40 140
2017-10-17 $26.06 $26.06 $26.06 $26.06 $22.37 0
2017-10-16 $26.10 $26.10 $26.06 $26.06 $22.37 330
2017-10-13 $25.88 $25.88 $25.86 $25.86 $22.20 550
2017-10-12 $25.85 $25.85 $25.85 $25.85 $22.19 360
2017-10-11 $25.62 $25.62 $25.62 $25.62 $22.00 0
2017-10-10 $25.62 $25.62 $25.62 $25.62 $22.00 200
2017-10-09 $25.52 $25.52 $25.52 $25.52 $21.91 80
2017-10-06 $25.49 $25.52 $25.40 $25.52 $21.91 1,200
2017-10-05 $25.57 $25.57 $25.52 $25.57 $21.95 680
2017-10-04 $25.28 $25.28 $25.28 $25.28 $21.70 300
2017-10-03 $25.49 $25.49 $25.49 $25.49 $21.88 2,000
2017-10-02 $25.52 $25.62 $25.51 $25.62 $22.00 1,500
2017-09-29 $25.45 $25.49 $25.45 $25.45 $21.85 5,700
2017-09-28 $25.16 $25.16 $25.16 $25.16 $21.60 200
2017-09-27 $25.29 $25.29 $25.29 $25.29 $21.71 140
2017-09-26 $25.23 $25.29 $25.16 $25.29 $21.71 1,700
2017-09-25 $25.35 $25.35 $25.34 $25.34 $21.76 670
2017-09-22 $25.32 $25.32 $25.29 $25.29 $21.71 810
2017-09-21 $25.44 $25.44 $25.44 $25.44 $21.84 330
2017-09-20 $25.75 $25.75 $25.75 $25.75 $22.11 0
2017-09-19 $25.75 $25.75 $25.75 $25.75 $22.11 0
2017-09-18 $25.75 $25.75 $25.75 $25.75 $22.11 260
2017-09-15 $25.79 $25.79 $25.79 $25.79 $22.14 0
2017-09-14 $25.79 $25.79 $25.79 $25.79 $22.14 150
2017-09-13 $25.79 $25.79 $25.79 $25.79 $22.14 60
2017-09-12 $25.68 $25.79 $25.68 $25.79 $22.14 580
2017-09-11 $25.55 $25.75 $25.55 $25.75 $22.11 320
2017-09-08 $25.30 $25.30 $25.30 $25.30 $21.72 30
2017-09-07 $25.30 $25.30 $25.30 $25.30 $21.72 0
2017-09-06 $25.30 $25.30 $25.30 $25.30 $21.72 30
2017-09-05 $25.53 $25.53 $25.30 $25.30 $21.72 310
2017-09-01 $25.34 $25.34 $25.34 $25.34 $21.76 80
2017-08-31 $25.34 $25.34 $25.34 $25.34 $21.76 300
2017-08-30 $25.22 $25.22 $25.03 $25.03 $21.49 1,800
2017-08-29 $25.22 $25.22 $25.22 $25.22 $21.65 0
2017-08-28 $25.22 $25.23 $25.22 $25.22 $21.65 710
2017-08-25 $25.15 $25.39 $25.15 $25.39 $21.80 1,100
2017-08-24 $25.25 $25.25 $25.25 $25.25 $21.67 0
2017-08-23 $25.26 $25.26 $25.25 $25.25 $21.67 200
2017-08-22 $24.97 $24.97 $24.97 $24.97 $21.44 170
2017-08-21 $24.97 $24.97 $24.97 $24.97 $21.44 300
2017-08-18 $25.20 $25.20 $25.14 $25.14 $21.58 960
2017-08-17 $25.31 $25.31 $25.28 $25.28 $21.70 1,000
2017-08-16 $25.20 $25.20 $25.20 $25.20 $21.63 270
2017-08-15 $25.10 $25.10 $25.10 $25.10 $21.55 0
2017-08-14 $25.10 $25.10 $25.10 $25.10 $21.55 420
2017-08-11 $24.87 $24.93 $24.87 $24.93 $21.40 910
2017-08-10 $25.00 $25.00 $24.92 $24.92 $21.39 1,400
2017-08-09 $25.00 $25.18 $24.99 $25.18 $21.62 1,600
2017-08-08 $25.23 $25.23 $25.23 $25.23 $21.66 450
2017-08-07 $25.21 $25.21 $25.21 $25.21 $21.64 800
2017-08-04 $25.15 $25.15 $25.15 $25.15 $21.59 800
2017-08-03 $25.12 $25.12 $25.12 $25.12 $21.57 400
2017-08-02 $25.01 $25.01 $25.01 $25.01 $21.47 130
2017-08-01 $25.07 $25.07 $25.03 $25.04 $21.50 1,100
2017-07-31 $24.90 $24.90 $24.90 $24.90 $21.38 620
2017-07-28 $24.93 $24.93 $24.93 $24.93 $21.40 800
2017-07-27 $24.89 $24.89 $24.89 $24.89 $21.37 40
2017-07-26 $24.96 $24.97 $24.89 $24.89 $21.37 10,100
2017-07-25 $25.11 $25.11 $25.11 $25.11 $21.56 740
2017-07-24 $24.74 $24.74 $24.74 $24.74 $21.24 130
2017-07-21 $24.93 $24.93 $24.74 $24.74 $21.24 2,100
2017-07-20 $24.93 $24.93 $24.93 $24.93 $21.40 320
2017-07-19 $25.03 $25.03 $25.03 $25.03 $21.49 720
2017-07-18 $24.86 $24.86 $24.86 $24.86 $21.34 320
2017-07-17 $24.77 $24.77 $24.75 $24.75 $21.25 10,500
2017-07-14 $24.24 $24.24 $24.24 $24.24 $20.81 20
2017-07-13 $24.24 $24.24 $24.24 $24.24 $20.81 100
2017-07-12 $24.24 $24.24 $24.24 $24.24 $20.81 310
2017-07-11 $24.17 $24.17 $24.17 $24.17 $20.75 270
2017-07-10 $24.07 $24.15 $24.06 $24.15 $20.73 970
2017-07-07 $24.10 $24.10 $24.10 $24.10 $20.69 300
2017-07-06 $24.07 $24.14 $24.07 $24.10 $20.69 1,200
2017-07-05 $24.30 $24.30 $24.30 $24.30 $20.86 0
2017-07-03 $24.31 $24.31 $24.29 $24.30 $20.86 510
2017-06-30 $24.37 $24.37 $24.37 $24.37 $20.92 340
2017-06-29 $24.54 $24.54 $24.53 $24.53 $21.06 2,300
2017-06-28 $24.44 $24.50 $24.44 $24.49 $21.02 3,700
2017-06-27 $24.33 $24.33 $24.33 $24.33 $20.89 0
2017-06-26 $24.33 $24.33 $24.33 $24.33 $20.89 210
2017-06-23 $24.21 $24.34 $24.21 $24.34 $20.90 2,100
2017-06-22 $24.24 $24.27 $24.24 $24.27 $20.84 1,200
2017-06-21 $24.38 $24.38 $24.38 $24.38 $20.93 0
2017-06-20 $24.39 $24.39 $24.38 $24.38 $20.93 560
2017-06-19 $24.62 $24.62 $24.55 $24.55 $21.07 530
2017-06-16 $24.43 $24.43 $24.42 $24.42 $20.96 410
2017-06-15 $24.53 $24.53 $24.51 $24.51 $21.04 590
2017-06-14 $24.75 $24.75 $24.75 $24.75 $21.25 340
2017-06-13 $24.95 $24.95 $24.95 $24.95 $21.42 10
2017-06-12 $24.95 $24.95 $24.95 $24.95 $21.42 190
2017-06-09 $24.44 $24.44 $24.44 $24.44 $20.98 0
2017-06-08 $24.44 $24.44 $24.44 $24.44 $20.98 50
2017-06-07 $24.44 $24.44 $24.44 $24.44 $20.98 0
2017-06-06 $24.42 $24.44 $24.42 $24.44 $20.98 460
2017-06-05 $24.46 $24.46 $24.44 $24.46 $21.00 780
2017-06-02 $24.35 $24.47 $24.35 $24.47 $21.01 730
2017-06-01 $24.01 $24.01 $24.01 $24.01 $20.61 30
2017-05-31 $24.01 $24.01 $24.01 $24.01 $20.61 460
2017-05-30 $24.05 $24.05 $24.05 $24.05 $20.64 460
2017-05-26 $24.12 $24.12 $24.12 $24.12 $20.71 750
2017-05-25 $24.18 $24.18 $24.18 $24.18 $20.76 140
2017-05-24 $24.14 $24.14 $24.14 $24.14 $20.72 340
2017-05-23 $24.12 $24.12 $24.12 $24.12 $20.71 760
2017-05-22 $23.90 $23.90 $23.90 $23.90 $20.52 90
2017-05-19 $23.90 $23.90 $23.90 $23.90 $20.52 150
2017-05-18 $23.83 $23.90 $23.83 $23.90 $20.52 770
2017-05-17 $23.86 $23.86 $23.76 $23.76 $20.40 830
2017-05-16 $24.01 $24.01 $24.01 $24.01 $20.61 40
2017-05-15 $24.02 $24.02 $24.00 $24.01 $20.61 3,600
2017-05-12 $23.91 $23.91 $23.91 $23.91 $20.53 110
2017-05-11 $23.90 $23.90 $23.89 $23.89 $20.51 490
2017-05-10 $23.86 $23.86 $23.86 $23.86 $20.48 100
2017-05-09 $23.83 $23.86 $23.83 $23.86 $20.48 350
2017-05-08 $23.81 $23.82 $23.81 $23.82 $20.45 760
2017-05-05 $23.68 $23.70 $23.68 $23.68 $20.33 1,600
2017-05-04 $23.81 $23.81 $23.81 $23.81 $20.44 500
2017-05-03 $23.95 $23.95 $23.95 $23.95 $20.56 260
2017-05-02 $24.11 $24.11 $24.01 $24.01 $20.62 1,500
2017-05-01 $24.03 $24.03 $24.03 $24.03 $20.63 260
2017-04-28 $23.71 $23.71 $23.71 $23.71 $20.36 250
2017-04-27 $23.84 $23.84 $23.84 $23.84 $20.47 60
2017-04-26 $23.84 $23.84 $23.84 $23.84 $20.47 50
2017-04-25 $23.84 $23.84 $23.84 $23.84 $20.47 2,200
2017-04-24 $23.72 $23.74 $23.72 $23.74 $20.38 510
2017-04-21 $23.59 $23.59 $23.59 $23.59 $20.25 50
2017-04-20 $23.58 $23.59 $23.58 $23.59 $20.25 260
2017-04-19 $23.70 $23.70 $23.60 $23.60 $20.26 1,100
2017-04-18 $23.55 $23.64 $23.55 $23.64 $20.30 980
2017-04-17 $23.78 $23.78 $23.78 $23.78 $20.42 80
2017-04-13 $23.78 $23.78 $23.78 $23.78 $20.42 100
2017-04-12 $23.63 $23.78 $23.63 $23.75 $20.39 2,100
2017-04-11 $23.66 $23.66 $23.65 $23.65 $20.30 1,800
2017-04-10 $23.69 $23.71 $23.69 $23.70 $20.34 860
2017-04-07 $23.63 $23.68 $23.63 $23.68 $20.33 680
2017-04-06 $23.58 $23.58 $23.58 $23.58 $20.24 70
2017-04-05 $23.58 $23.58 $23.58 $23.58 $20.24 80
2017-04-04 $23.58 $23.58 $23.58 $23.58 $20.24 0
2017-04-03 $23.62 $23.62 $23.55 $23.58 $20.24 940
2017-03-31 $23.67 $23.67 $23.67 $23.67 $20.32 90
2017-03-30 $23.67 $23.67 $23.67 $23.67 $20.32 20
2017-03-29 $23.63 $23.67 $23.63 $23.67 $20.32 530
2017-03-28 $23.52 $23.52 $23.52 $23.52 $20.19 260
2017-03-27 $23.25 $23.40 $23.25 $23.35 $20.05 1,500
2017-03-24 $23.41 $23.41 $23.41 $23.41 $20.10 120
2017-03-23 $23.33 $23.33 $23.33 $23.33 $20.03 0
2017-03-22 $23.33 $23.33 $23.33 $23.33 $20.03 50
2017-03-21 $23.33 $23.33 $23.27 $23.33 $20.03 1,000
2017-03-20 $23.32 $23.40 $23.32 $23.40 $20.09 840
2017-03-17 $23.45 $23.49 $23.40 $23.49 $20.17 630
2017-03-16 $23.43 $23.45 $23.40 $23.45 $20.13 580
2017-03-15 $23.10 $23.10 $23.10 $23.10 $19.83 490
2017-03-14 $22.92 $22.94 $22.92 $22.94 $19.69 860
2017-03-13 $23.05 $23.06 $23.03 $23.03 $19.77 510
2017-03-10 $22.88 $22.96 $22.88 $22.96 $19.71 1,200
2017-03-09 $22.75 $22.75 $22.65 $22.65 $19.45 700
2017-03-08 $22.88 $22.93 $22.88 $22.93 $19.69 910
2017-03-07 $23.05 $23.05 $23.04 $23.04 $19.78 1,000
2017-03-06 $22.96 $22.96 $22.96 $22.96 $19.71 220
2017-03-03 $22.84 $22.91 $22.84 $22.87 $19.63 1,200
2017-03-02 $23.02 $23.02 $23.02 $23.02 $19.76 170
2017-03-01 $23.14 $23.22 $23.14 $23.22 $19.93 740
2017-02-28 $23.17 $23.17 $23.08 $23.08 $19.81 720
2017-02-27 $22.83 $23.06 $22.83 $23.03 $19.77 1,400
2017-02-24 $23.03 $23.03 $22.94 $22.94 $19.70 1,800
2017-02-23 $23.22 $23.22 $23.22 $23.22 $19.94 230
2017-02-22 $23.06 $23.06 $23.04 $23.04 $19.78 740
2017-02-21 $23.01 $23.01 $23.01 $23.01 $19.75 110
2017-02-17 $22.93 $22.93 $22.83 $22.90 $19.66 710
2017-02-16 $22.98 $22.98 $22.98 $22.98 $19.73 580
2017-02-15 $22.98 $23.14 $22.98 $23.14 $19.87 940
2017-02-14 $22.88 $22.88 $22.85 $22.85 $19.62 2,000
2017-02-13 $22.81 $23.00 $22.81 $23.00 $19.74 2,100
2017-02-10 $22.98 $22.98 $22.98 $22.98 $19.73 350
2017-02-09 $22.87 $22.90 $22.84 $22.88 $19.64 1,800
2017-02-08 $22.82 $22.84 $22.72 $22.82 $19.59 5,100
2017-02-07 $22.69 $22.69 $22.69 $22.69 $19.48 300
2017-02-06 $22.58 $22.58 $22.57 $22.57 $19.38 540
2017-02-03 $22.80 $22.82 $22.64 $22.73 $19.51 1,700
2017-02-02 $22.67 $22.67 $22.58 $22.58 $19.38 1,200
2017-02-01 $22.47 $22.55 $22.47 $22.55 $19.36 4,300
2017-01-31 $22.52 $22.52 $22.52 $22.52 $19.33 300
2017-01-30 $22.55 $22.55 $22.55 $22.55 $19.36 210
2017-01-27 $22.70 $22.70 $22.55 $22.55 $19.36 2,500
2017-01-26 $22.50 $22.50 $22.45 $22.45 $19.28 1,100
2017-01-25 $22.53 $22.55 $22.50 $22.50 $19.32 980
2017-01-24 $22.53 $22.57 $22.48 $22.57 $19.37 2,200
2017-01-23 $22.22 $22.22 $22.19 $22.19 $19.05 220
2017-01-20 $22.28 $22.28 $22.25 $22.28 $19.13 950
2017-01-19 $22.15 $22.30 $22.15 $22.30 $19.15 790
2017-01-18 $22.37 $22.37 $22.29 $22.29 $19.14 2,100
2017-01-17 $22.30 $22.30 $22.28 $22.28 $19.12 480
2017-01-13 $22.11 $22.25 $22.11 $22.23 $19.08 3,000
2017-01-12 $22.23 $22.24 $22.15 $22.20 $19.06 1,900
2017-01-11 $22.21 $22.21 $22.21 $22.21 $19.06 890
2017-01-10 $21.96 $22.11 $21.94 $22.05 $18.93 24,500
2017-01-09 $21.81 $21.87 $21.81 $21.87 $18.78 740
2017-01-06 $21.67 $21.72 $21.64 $21.72 $18.64 570
2017-01-05 $21.59 $21.59 $21.59 $21.59 $18.54 0
2017-01-04 $21.59 $21.59 $21.59 $21.59 $18.54 530
2017-01-03 $21.38 $21.38 $21.38 $21.38 $18.36 400
2016-12-30 $20.98 $21.10 $20.98 $21.10 $18.11 950
2016-12-29 $21.00 $21.00 $21.00 $21.00 $18.03 0
2016-12-28 $21.03 $21.05 $20.94 $21.00 $18.03 1,600
2016-12-27 $22.08 $22.08 $22.08 $22.08 $18.08 0
2016-12-23 $22.08 $22.08 $22.08 $22.08 $18.08 0
2016-12-22 $22.08 $22.08 $22.08 $22.08 $18.08 0
2016-12-21 $22.08 $22.08 $22.08 $22.08 $18.08 80
2016-12-20 $22.08 $22.08 $22.08 $22.08 $18.08 770
2016-12-19 $22.10 $22.10 $21.87 $21.93 $17.96 2,200
2016-12-16 $22.22 $22.22 $22.22 $22.22 $18.20 460
2016-12-15 $22.31 $22.31 $22.31 $22.31 $18.27 100
2016-12-14 $22.49 $22.49 $22.49 $22.49 $18.42 270
2016-12-13 $22.83 $22.83 $22.83 $22.83 $18.69 850
2016-12-12 $22.71 $22.71 $22.67 $22.67 $18.56 570
2016-12-09 $22.66 $22.66 $22.66 $22.66 $18.56 80
2016-12-08 $22.66 $22.66 $22.66 $22.66 $18.56 0
2016-12-07 $22.66 $22.66 $22.66 $22.66 $18.56 40
2016-12-06 $22.66 $22.66 $22.66 $22.66 $18.56 40
2016-12-05 $22.66 $22.66 $22.66 $22.66 $18.56 100
2016-12-02 $22.56 $22.56 $22.56 $22.56 $18.47 500
2016-12-01 $22.58 $22.58 $22.55 $22.55 $18.47 690
2016-11-30 $22.56 $22.56 $22.56 $22.56 $18.47 180
2016-11-29 $22.49 $22.49 $22.49 $22.49 $18.41 40
2016-11-28 $22.53 $22.53 $22.49 $22.49 $18.41 200
2016-11-25 $22.35 $22.35 $22.35 $22.35 $18.30 30
2016-11-23 $22.35 $22.35 $22.35 $22.35 $18.30 550
2016-11-22 $22.28 $22.28 $22.28 $22.28 $18.24 220
2016-11-21 $22.25 $22.25 $22.25 $22.25 $18.22 520
2016-11-18 $22.38 $22.38 $22.38 $22.38 $18.33 0
2016-11-17 $22.38 $22.38 $22.38 $22.38 $18.33 0
2016-11-16 $22.38 $22.38 $22.38 $22.38 $18.33 40
2016-11-15 $22.25 $22.38 $22.25 $22.38 $18.33 3,200
2016-11-14 $22.37 $22.37 $22.37 $22.37 $18.32 10
2016-11-11 $22.37 $22.37 $22.37 $22.37 $18.32 450
2016-11-10 $23.03 $23.03 $23.03 $23.03 $18.86 0
2016-11-09 $23.02 $23.06 $23.02 $23.03 $18.86 1,300
2016-11-08 $23.14 $23.14 $23.14 $23.14 $18.95 0
2016-11-07 $23.10 $23.14 $23.10 $23.14 $18.95 1,500
2016-11-04 $22.96 $22.96 $22.96 $22.96 $18.80 0
2016-11-03 $22.97 $22.99 $22.94 $22.96 $18.80 1,700
2016-11-02 $23.02 $23.11 $23.02 $23.11 $18.92 1,900
2016-11-01 $23.12 $23.12 $23.12 $23.12 $18.93 0
2016-10-31 $23.10 $23.12 $23.10 $23.12 $18.93 750
2016-10-28 $23.05 $23.05 $23.05 $23.05 $18.88 0
2016-10-27 $23.08 $23.08 $23.05 $23.05 $18.88 1,000
2016-10-26 $23.17 $23.18 $23.17 $23.18 $18.98 300
2016-10-25 $23.47 $23.47 $23.47 $23.47 $19.22 200
2016-10-24 $23.35 $23.35 $23.34 $23.34 $19.11 2,000
2016-10-21 $23.29 $23.31 $23.29 $23.31 $19.09 790
2016-10-20 $23.61 $23.61 $23.61 $23.61 $19.33 0
2016-10-19 $23.61 $23.61 $23.61 $23.61 $19.33 2,000
2016-10-18 $23.47 $23.48 $23.43 $23.47 $19.22 3,500
2016-10-17 $23.25 $23.25 $23.25 $23.25 $19.04 200
2016-10-14 $23.25 $23.25 $23.25 $23.25 $19.04 90
2016-10-13 $23.04 $23.26 $23.04 $23.25 $19.04 1,300
2016-10-12 $23.20 $23.28 $23.20 $23.28 $19.06 4,500
2016-10-11 $23.67 $23.67 $23.67 $23.67 $19.38 80
2016-10-10 $23.69 $23.69 $23.67 $23.67 $19.38 1,900
2016-10-07 $23.78 $23.78 $23.78 $23.78 $19.47 100
2016-10-06 $23.78 $23.78 $23.78 $23.78 $19.47 500
2016-10-05 $23.92 $23.98 $23.92 $23.98 $19.64 290
2016-10-04 $24.14 $24.14 $24.02 $24.02 $19.67 1,300
2016-10-03 $23.96 $23.96 $23.96 $23.96 $19.62 0
2016-09-30 $23.96 $23.96 $23.96 $23.96 $19.62 90
2016-09-29 $23.96 $23.96 $23.96 $23.96 $19.62 240
2016-09-28 $24.22 $24.22 $24.22 $24.22 $19.83 560
2016-09-27 $23.96 $23.96 $23.93 $23.93 $19.59 510
2016-09-26 $23.91 $23.91 $23.74 $23.74 $19.44 450
2016-09-23 $23.63 $23.63 $23.63 $23.63 $19.35 100
2016-09-22 $23.63 $23.63 $23.63 $23.63 $19.35 80
2016-09-21 $23.63 $23.63 $23.63 $23.63 $19.35 90
2016-09-20 $23.63 $23.63 $23.63 $23.63 $19.35 0
2016-09-19 $23.63 $23.71 $23.63 $23.63 $19.35 1,100
2016-09-16 $23.31 $23.31 $23.31 $23.31 $19.09 0
2016-09-15 $23.31 $23.31 $23.31 $23.31 $19.09 0
2016-09-14 $23.38 $23.38 $23.31 $23.31 $19.09 1,100
2016-09-13 $23.17 $23.17 $23.17 $23.17 $18.97 450
2016-09-12 $23.67 $23.84 $23.67 $23.84 $19.52 920
2016-09-09 $23.85 $23.85 $23.85 $23.85 $19.53 100
2016-09-08 $24.37 $24.37 $24.35 $24.35 $19.94 2,100
2016-09-07 $24.54 $24.54 $24.54 $24.54 $20.10 260
2016-09-06 $23.99 $23.99 $23.99 $23.99 $19.65 40
2016-09-02 $23.99 $23.99 $23.99 $23.99 $19.65 40
2016-09-01 $23.99 $23.99 $23.99 $23.99 $19.65 40
2016-08-31 $23.99 $23.99 $23.99 $23.99 $19.65 40
2016-08-30 $23.99 $23.99 $23.99 $23.99 $19.65 180
2016-08-29 $23.99 $23.99 $23.99 $23.99 $19.65 780
2016-08-26 $24.33 $24.33 $24.33 $24.33 $19.92 80
2016-08-25 $24.33 $24.33 $24.33 $24.33 $19.92 80
2016-08-24 $24.33 $24.33 $24.33 $24.33 $19.92 180
2016-08-23 $24.34 $24.34 $24.34 $24.34 $19.93 1,600
2016-08-22 $24.16 $24.16 $24.16 $24.16 $19.78 20
2016-08-19 $24.16 $24.16 $24.16 $24.16 $19.78 210
2016-08-18 $24.23 $24.23 $24.23 $24.23 $19.84 200
2016-08-17 $24.18 $24.18 $24.18 $24.18 $19.80 180
2016-08-16 $24.31 $24.31 $24.31 $24.31 $19.91 880
2016-08-15 $24.28 $24.28 $24.28 $24.28 $19.88 90
2016-08-12 $24.28 $24.28 $24.28 $24.28 $19.88 230
2016-08-11 $24.39 $24.39 $24.38 $24.38 $19.96 410
2016-08-10 $24.15 $24.15 $24.15 $24.15 $19.78 40
2016-08-09 $24.15 $24.15 $24.15 $24.15 $19.78 0
2016-08-08 $24.15 $24.15 $24.15 $24.15 $19.78 50
2016-08-05 $24.15 $24.15 $24.15 $24.15 $19.78 790
2016-08-04 $24.04 $24.11 $24.04 $24.11 $19.74 710
2016-08-03 $24.07 $24.07 $24.07 $24.07 $19.71 70
2016-08-02 $24.07 $24.07 $24.07 $24.07 $19.71 670
2016-08-01 $24.26 $24.26 $24.26 $24.26 $19.87 30
2016-07-29 $24.26 $24.26 $24.26 $24.26 $19.87 290
2016-07-28 $23.94 $23.94 $23.94 $23.94 $19.60 400
2016-07-27 $23.81 $23.81 $23.81 $23.81 $19.50 360
2016-07-26 $23.70 $23.70 $23.70 $23.70 $19.41 40
2016-07-25 $23.70 $23.70 $23.70 $23.70 $19.41 260
2016-07-22 $23.61 $23.61 $23.61 $23.61 $19.33 40
2016-07-21 $23.61 $23.61 $23.61 $23.61 $19.33 40
2016-07-20 $23.61 $23.61 $23.61 $23.61 $19.33 20
2016-07-19 $23.50 $23.61 $23.47 $23.61 $19.33 1,900
2016-07-18 $23.64 $23.64 $23.64 $23.64 $19.36 60
2016-07-15 $23.64 $23.64 $23.64 $23.64 $19.36 490
2016-07-14 $23.75 $23.75 $23.72 $23.72 $19.43 1,200
2016-07-13 $23.36 $23.36 $23.36 $23.36 $19.13 40
2016-07-12 $23.36 $23.36 $23.36 $23.36 $19.13 120
2016-07-11 $23.36 $23.36 $23.36 $23.36 $19.13 550
2016-07-08 $23.17 $23.18 $23.17 $23.18 $18.98 1,600
2016-07-07 $22.93 $22.93 $22.93 $22.93 $18.78 920
2016-07-06 $22.83 $22.83 $22.83 $22.83 $18.69 40
2016-07-05 $22.83 $22.83 $22.83 $22.83 $18.69 80
2016-07-01 $22.83 $22.83 $22.83 $22.83 $18.69 1,100
2016-06-30 $22.63 $22.63 $22.63 $22.63 $18.53 250
2016-06-29 $22.38 $22.39 $22.38 $22.39 $18.33 440
2016-06-28 $21.57 $21.57 $21.57 $21.57 $17.66 0
2016-06-27 $21.57 $21.57 $21.57 $21.57 $17.66 200
2016-06-24 $22.32 $22.32 $22.32 $22.32 $18.28 40
2016-06-23 $22.32 $22.32 $22.32 $22.32 $18.28 240
2016-06-22 $22.33 $22.33 $22.32 $22.32 $18.28 1,400
2016-06-21 $22.38 $22.38 $22.38 $22.38 $18.33 0
2016-06-20 $22.43 $22.43 $22.38 $22.38 $18.33 1,400
2016-06-17 $22.09 $22.09 $22.09 $22.09 $18.09 100
2016-06-16 $22.37 $22.37 $22.37 $22.37 $18.32 0
2016-06-15 $22.37 $22.37 $22.37 $22.37 $18.32 0
2016-06-14 $22.37 $22.37 $22.37 $22.37 $18.32 0
2016-06-13 $22.37 $22.37 $22.37 $22.37 $18.32 190
2016-06-10 $22.61 $22.62 $22.52 $22.52 $18.44 390
2016-06-09 $22.83 $22.83 $22.83 $22.83 $18.69 270
2016-06-08 $22.78 $22.78 $22.78 $22.78 $18.65 0
2016-06-07 $22.78 $22.78 $22.78 $22.78 $18.65 100
2016-06-06 $22.63 $22.63 $22.63 $22.63 $18.53 1,300
2016-06-03 $22.53 $22.53 $22.53 $22.53 $18.45 280
2016-06-02 $22.17 $22.17 $22.17 $22.17 $18.15 100
2016-06-01 $22.13 $22.13 $22.13 $22.13 $18.12 100
2016-05-31 $21.98 $21.98 $21.98 $21.98 $18.00 0
2016-05-27 $21.98 $21.98 $21.98 $21.98 $18.00 0
2016-05-26 $21.98 $21.98 $21.98 $21.98 $18.00 80
2016-05-25 $21.98 $21.98 $21.98 $21.98 $18.00 170
2016-05-24 $21.87 $21.87 $21.87 $21.87 $17.91 110
2016-05-23 $21.68 $21.68 $21.68 $21.68 $17.75 130
2016-05-20 $21.68 $21.68 $21.68 $21.68 $17.75 0
2016-05-19 $21.68 $21.68 $21.68 $21.68 $17.75 120
2016-05-18 $21.87 $21.87 $21.87 $21.87 $17.91 100
2016-05-17 $22.09 $22.09 $22.09 $22.09 $18.09 0
2016-05-16 $22.09 $22.09 $22.09 $22.09 $18.09 0
2016-05-13 $22.09 $22.09 $22.09 $22.09 $18.09 0
2016-05-12 $22.09 $22.09 $22.09 $22.09 $18.09 120
2016-05-11 $22.21 $22.21 $22.21 $22.21 $18.19 100
2016-05-10 $21.98 $21.98 $21.98 $21.98 $18.00 0
2016-05-09 $21.98 $21.98 $21.98 $21.98 $18.00 210
2016-05-06 $22.10 $22.10 $22.10 $22.10 $18.10 0
2016-05-05 $22.10 $22.10 $22.10 $22.10 $18.10 90
2016-05-04 $22.07 $22.10 $22.02 $22.10 $18.10 630
2016-05-03 $22.35 $22.35 $22.35 $22.35 $18.30 100
2016-05-02 $22.55 $22.58 $22.55 $22.58 $18.49 200
2016-04-29 $22.45 $22.45 $22.45 $22.45 $18.38 1,300
2016-04-28 $22.59 $22.61 $22.48 $22.48 $18.41 960
2016-04-27 $22.33 $22.35 $22.27 $22.27 $18.24 630
2016-04-26 $22.50 $22.50 $22.50 $22.50 $18.43 200
2016-04-25 $22.49 $22.49 $22.49 $22.49 $18.42 140
2016-04-22 $22.58 $22.58 $22.58 $22.58 $18.49 370
2016-04-21 $22.68 $22.68 $22.68 $22.68 $18.57 230
2016-04-20 $22.54 $22.54 $22.54 $22.54 $18.46 140
2016-04-19 $22.80 $22.85 $22.80 $22.85 $18.71 1,600
2016-04-18 $22.60 $22.60 $22.58 $22.59 $18.50 1,000
2016-04-15 $22.33 $22.33 $22.33 $22.33 $18.29 0
2016-04-14 $22.33 $22.33 $22.33 $22.33 $18.29 420
2016-04-13 $22.27 $22.27 $22.26 $22.26 $18.23 620
2016-04-12 $21.97 $21.97 $21.97 $21.97 $17.99 100
2016-04-11 $21.99 $21.99 $21.99 $21.99 $18.01 100
2016-04-08 $21.71 $21.71 $21.71 $21.71 $17.78 0
2016-04-07 $21.93 $21.93 $21.71 $21.71 $17.78 710
2016-04-06 $21.70 $21.70 $21.70 $21.70 $17.77 100
2016-04-05 $21.62 $21.62 $21.62 $21.62 $17.70 480
2016-04-04 $21.85 $21.85 $21.85 $21.85 $17.89 160
2016-04-01 $22.03 $22.03 $22.03 $22.03 $18.04 100
2016-03-31 $22.09 $22.09 $22.09 $22.09 $18.09 110
2016-03-30 $22.06 $22.06 $22.06 $22.06 $18.06 2,700
2016-03-29 $21.82 $21.85 $21.82 $21.85 $17.89 500
2016-03-28 $21.73 $21.73 $21.73 $21.73 $17.79 110
2016-03-24 $21.91 $21.91 $21.91 $21.91 $17.94 0
2016-03-23 $21.91 $21.91 $21.91 $21.91 $17.94 0
2016-03-22 $21.91 $21.91 $21.91 $21.91 $17.94 0
2016-03-21 $21.91 $21.91 $21.91 $21.91 $17.94 300
2016-03-18 $21.95 $21.95 $21.95 $21.95 $17.97 100
2016-03-17 $21.81 $21.81 $21.81 $21.81 $17.86 100
2016-03-16 $21.29 $21.49 $21.27 $21.49 $17.60 1,300
2016-03-15 $21.28 $21.28 $21.28 $21.28 $17.43 700
2016-03-14 $21.49 $21.49 $21.48 $21.48 $17.59 810
2016-03-11 $21.61 $21.61 $21.61 $21.61 $17.70 100
2016-03-10 $21.21 $21.21 $21.21 $21.21 $17.37 120
2016-03-09 $21.43 $21.43 $21.43 $21.43 $17.55 100
2016-03-08 $21.24 $21.24 $21.24 $21.24 $17.39 450
2016-03-07 $21.35 $21.36 $21.35 $21.36 $17.49 350
2016-03-04 $21.42 $21.42 $21.40 $21.40 $17.52 300
2016-03-03 $21.10 $21.10 $21.10 $21.10 $17.28 100
2016-03-02 $20.80 $20.80 $20.80 $20.80 $17.03 100
2016-03-01 $20.68 $20.68 $20.68 $20.68 $16.93 120
2016-02-29 $20.34 $20.34 $20.34 $20.34 $16.66 390
2016-02-26 $20.33 $20.33 $20.33 $20.33 $16.64 450
2016-02-25 $20.24 $20.39 $20.24 $20.39 $16.70 1,400
2016-02-24 $20.31 $20.31 $20.31 $20.31 $16.63 0
2016-02-23 $20.39 $20.39 $20.31 $20.31 $16.63 350
2016-02-22 $20.08 $20.08 $20.08 $20.08 $16.45 10
2016-02-19 $20.08 $20.08 $20.08 $20.08 $16.45 0
2016-02-18 $20.09 $20.09 $20.08 $20.08 $16.45 1,900
2016-02-17 $19.40 $19.40 $19.40 $19.40 $15.89 0
2016-02-16 $19.40 $19.40 $19.40 $19.40 $15.89 0
2016-02-12 $19.40 $19.40 $19.40 $19.40 $15.89 0
2016-02-11 $19.40 $19.40 $19.40 $19.40 $15.89 0
2016-02-10 $19.40 $19.40 $19.40 $19.40 $15.89 100
2016-02-09 $20.14 $20.14 $20.14 $20.14 $16.49 0
2016-02-08 $20.14 $20.14 $20.14 $20.14 $16.49 0
2016-02-05 $20.14 $20.14 $20.14 $20.14 $16.49 0
2016-02-04 $20.14 $20.14 $20.14 $20.14 $16.49 100
2016-02-03 $19.48 $19.48 $19.48 $19.48 $15.95 0
2016-02-02 $19.58 $19.58 $19.48 $19.48 $15.95 500
2016-02-01 $19.72 $19.72 $19.72 $19.72 $16.15 0
2016-01-29 $19.72 $19.72 $19.72 $19.72 $16.15 100
2016-01-28 $19.46 $19.49 $19.46 $19.49 $15.96 550
2016-01-27 $20.14 $20.14 $20.14 $20.14 $16.49 100
2016-01-26 $19.50 $19.50 $19.50 $19.50 $15.97 0
2016-01-25 $19.50 $19.50 $19.50 $19.50 $15.97 0
2016-01-22 $19.50 $19.50 $19.50 $19.50 $15.97 100
2016-01-21 $19.01 $19.01 $19.01 $19.01 $15.57 200
2016-01-20 $19.09 $19.09 $19.09 $19.09 $15.63 300
2016-01-19 $19.29 $19.29 $19.29 $19.29 $15.80 100
2016-01-15 $20.48 $20.48 $20.48 $20.48 $16.77 0
2016-01-14 $20.48 $20.48 $20.48 $20.48 $16.77 0
2016-01-13 $20.48 $20.48 $20.48 $20.48 $16.77 0
2016-01-12 $20.48 $20.48 $20.48 $20.48 $16.77 100
2016-01-11 $19.85 $19.85 $19.85 $19.85 $16.25 60
2016-01-08 $19.85 $19.85 $19.85 $19.85 $16.25 410
2016-01-07 $20.86 $20.86 $20.86 $20.86 $17.08 10
2016-01-06 $20.86 $20.86 $20.86 $20.86 $17.08 0
2016-01-05 $20.86 $20.86 $20.86 $20.86 $17.08 0
2016-01-04 $21.32 $21.35 $20.86 $20.86 $17.08 610
2015-12-31 $21.24 $21.24 $21.24 $21.24 $17.39 40
2015-12-30 $21.24 $21.24 $21.24 $21.24 $17.39 350
2015-12-29 $21.00 $21.00 $21.00 $21.00 $17.19 0
2015-12-28 $21.62 $21.62 $21.62 $21.62 $17.19 190
2015-12-24 $21.68 $21.68 $21.68 $21.68 $17.24 380
2015-12-23 $21.30 $21.30 $21.30 $21.30 $16.94 0
2015-12-22 $21.30 $21.30 $21.30 $21.30 $16.94 0
2015-12-21 $21.30 $21.30 $21.30 $21.30 $16.94 0
2015-12-18 $21.30 $21.30 $21.30 $21.30 $16.94 350
2015-12-17 $21.55 $21.55 $21.55 $21.55 $17.14 0
2015-12-16 $21.55 $21.55 $21.55 $21.55 $17.14 0
2015-12-15 $21.55 $21.55 $21.55 $21.55 $17.14 0
2015-12-14 $21.55 $21.55 $21.55 $21.55 $17.14 60
2015-12-11 $21.55 $21.55 $21.55 $21.55 $17.14 0
2015-12-10 $21.55 $21.55 $21.55 $21.55 $17.14 0
2015-12-09 $21.55 $21.55 $21.55 $21.55 $17.14 110
2015-12-08 $21.55 $21.55 $21.55 $21.55 $17.14 0
2015-12-07 $21.55 $21.55 $21.55 $21.55 $17.14 230
2015-12-04 $21.62 $21.62 $21.62 $21.62 $17.19 0
2015-12-03 $21.62 $21.62 $21.62 $21.62 $17.19 0
2015-12-02 $21.62 $21.62 $21.62 $21.62 $17.19 120
2015-12-01 $21.66 $21.66 $21.66 $21.66 $17.22 0
2015-11-30 $21.66 $21.66 $21.66 $21.66 $17.22 0
2015-11-27 $21.66 $21.66 $21.66 $21.66 $17.22 50
2015-11-25 $21.66 $21.66 $21.66 $21.66 $17.22 0
2015-11-24 $21.66 $21.66 $21.66 $21.66 $17.22 0
2015-11-23 $21.66 $21.66 $21.66 $21.66 $17.22 800
2015-11-20 $21.20 $21.20 $21.20 $21.20 $16.86 0
2015-11-19 $21.20 $21.20 $21.20 $21.20 $16.86 0
2015-11-18 $21.20 $21.20 $21.20 $21.20 $16.86 0
2015-11-17 $21.20 $21.20 $21.20 $21.20 $16.86 0
2015-11-16 $21.20 $21.20 $21.20 $21.20 $16.86 0
2015-11-13 $21.20 $21.20 $21.20 $21.20 $16.86 0
2015-11-12 $21.20 $21.20 $21.20 $21.20 $16.86 0
2015-11-11 $21.20 $21.20 $21.20 $21.20 $16.86 0
2015-11-10 $21.20 $21.20 $21.20 $21.20 $16.86 0
2015-11-09 $21.29 $21.29 $21.20 $21.20 $16.86 670
2015-11-06 $21.94 $21.94 $21.94 $21.94 $17.45 0
2015-11-05 $21.94 $21.94 $21.94 $21.94 $17.45 0
2015-11-04 $21.94 $21.94 $21.94 $21.94 $17.45 30
2015-11-03 $21.94 $21.94 $21.94 $21.94 $17.45 100
2015-11-02 $21.67 $21.67 $21.67 $21.67 $17.23 360
2015-10-30 $21.88 $21.88 $21.88 $21.88 $17.40 0
2015-10-29 $21.88 $21.88 $21.88 $21.88 $17.40 0
2015-10-28 $21.88 $21.88 $21.88 $21.88 $17.40 0
2015-10-27 $21.88 $21.88 $21.88 $21.88 $17.40 230
2015-10-26 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-23 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-22 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-21 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-20 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-19 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-16 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-15 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-14 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-13 $21.49 $21.49 $21.49 $21.49 $17.09 0
2015-10-12 $21.49 $21.49 $21.49 $21.49 $17.09 120
2015-10-09 $20.96 $20.96 $20.96 $20.96 $16.66 0
2015-10-08 $20.96 $20.96 $20.96 $20.96 $16.66 50
2015-10-07 $20.96 $20.96 $20.96 $20.96 $16.66 0
2015-10-06 $20.96 $20.96 $20.96 $20.96 $16.66 0
2015-10-05 $20.96 $20.96 $20.96 $20.96 $16.66 400
2015-10-02 $20.47 $20.47 $20.47 $20.47 $16.28 0
2015-10-01 $20.46 $20.47 $20.45 $20.47 $16.28 400
2015-09-30 $20.44 $20.44 $20.44 $20.44 $16.25 0
2015-09-29 $20.44 $20.44 $20.44 $20.44 $16.25 10
2015-09-28 $20.44 $20.44 $20.44 $20.44 $16.25 0
2015-09-25 $20.44 $20.44 $20.44 $20.44 $16.25 0
2015-09-24 $20.44 $20.44 $20.44 $20.44 $16.25 0
2015-09-23 $20.44 $20.44 $20.44 $20.44 $16.25 100
2015-09-22 $20.84 $20.84 $20.84 $20.84 $16.57 0
2015-09-21 $20.84 $20.84 $20.84 $20.84 $16.57 0
2015-09-18 $20.84 $20.84 $20.84 $20.84 $16.57 0
2015-09-17 $20.84 $20.84 $20.84 $20.84 $16.57 0
2015-09-16 $20.84 $20.84 $20.84 $20.84 $16.57 150
2015-09-15 $20.19 $20.19 $20.19 $20.19 $16.06 0
2015-09-14 $20.19 $20.19 $20.19 $20.19 $16.06 0
2015-09-11 $20.19 $20.19 $20.19 $20.19 $16.06 0
2015-09-10 $20.19 $20.19 $20.19 $20.19 $16.06 0
2015-09-09 $20.19 $20.19 $20.19 $20.19 $16.06 0
2015-09-08 $20.19 $20.19 $20.19 $20.19 $16.06 0
2015-09-04 $20.19 $20.19 $20.19 $20.19 $16.06 0
2015-09-03 $20.19 $20.19 $20.19 $20.19 $16.06 400
2015-09-02 $20.13 $20.13 $20.13 $20.13 $16.01 390
2015-09-01 $20.57 $20.57 $20.57 $20.57 $16.36 0
2015-08-31 $20.57 $20.57 $20.57 $20.57 $16.36 450
2015-08-28 $20.81 $20.81 $20.81 $20.81 $16.55 0
2015-08-27 $20.81 $20.81 $20.81 $20.81 $16.55 300
2015-08-26 $20.42 $20.42 $20.42 $20.42 $16.24 0
2015-08-25 $20.42 $20.42 $20.42 $20.42 $16.24 500

Global X Scientific Beta Asia ex-Japan ETF (SCIX) News Headlines

Recent Global X Scientific Beta Asia ex-Japan ETF (SCIX) News
Similar Companies to Global X Scientific Beta Asia ex-Japan ETF (SCIX) 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.