INVESCO CHINA REAL ESTATE ETF (TAO) Exchange: NYSE ARCA
Data as of May 3, 2024
$25.93 ($0.00) 0.00%
INVESCO CHINA REAL ESTATE ETF - Daily Information
Click for more stock information on INVESCO CHINA REAL ESTATE ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $25.93 |
Previous Close | $25.93 |
High | $25.93 |
Low | $25.93 |
Adjusted Open | $25.93 |
Previous Adjusted Close | $25.93 |
Adjusted High | $25.93 |
Adjusted Low | $25.93 |
About INVESCO CHINA REAL ESTATE ETF (TAO)
The Fund generally will invest at least 90% of its total assets in the securities (including American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”)) that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, AlphaShares, LLC (“AlphaShares” or the “Index Provider”) or its index administrator compiles, maintains, and calculates the Underlying Index, which is comprised of real estate investment trusts (“REITs”) and equity securities of publicly-traded companies that derive a majority of their revenues from real estate development, management and/or ownership of property in China or the Special Administrative Regions of China (Hong Kong and Macau), ADRs, and GDRs. As of December 31, 2018, the Underlying Index was comprised of 67 constituents that ranged in market capitalization from $567.2 million to $40.2 billion. The Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940 Act, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2018, the Fund had significant exposure to the real estate sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in INVESCO CHINA REAL ESTATE ETF (TAO)
Historical Stock Data for INVESCO CHINA REAL ESTATE ETF (TAO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-09-08 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-09-04 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-09-03 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-09-02 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-09-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-31 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-28 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-26 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-25 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-24 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-21 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-20 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-19 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-18 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-17 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-13 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-12 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-11 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-10 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-06 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-05 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-04 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-08-03 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-07-31 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-07-30 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-07-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-07-28 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-07-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-07-24 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-07-23 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 24,273 |
2020-07-22 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-02-14 | $26.00 | $26.03 | $25.79 | $25.93 | $25.93 | 24,273 |
2020-02-13 | $26.05 | $26.10 | $25.79 | $25.99 | $25.99 | 14,976 |
2020-02-12 | $25.90 | $25.95 | $25.85 | $25.95 | $25.95 | 11,235 |
2020-02-11 | $25.67 | $25.94 | $25.67 | $25.72 | $25.66 | 9,936 |
2020-02-10 | $25.22 | $25.36 | $25.22 | $25.35 | $25.29 | 8,319 |
2020-02-07 | $25.16 | $25.16 | $24.92 | $25.01 | $24.95 | 11,957 |
2020-02-06 | $25.40 | $25.40 | $25.28 | $25.30 | $25.24 | 8,634 |
2020-02-05 | $25.28 | $25.28 | $25.03 | $25.11 | $25.05 | 18,613 |
2020-02-04 | $24.98 | $25.26 | $24.98 | $25.11 | $25.05 | 23,186 |
2020-02-03 | $24.29 | $24.57 | $24.28 | $24.39 | $24.33 | 19,870 |
2020-01-31 | $24.44 | $24.52 | $24.15 | $24.31 | $24.25 | 77,256 |
2020-01-30 | $24.49 | $24.82 | $24.42 | $24.82 | $24.76 | 19,145 |
2020-01-29 | $25.09 | $25.09 | $24.93 | $24.98 | $24.92 | 15,788 |
2020-01-28 | $24.73 | $24.99 | $24.73 | $24.93 | $24.87 | 74,120 |
2020-01-27 | $24.43 | $25.00 | $24.35 | $24.81 | $24.75 | 91,595 |
2020-01-24 | $25.92 | $26.01 | $25.65 | $25.81 | $25.75 | 237,182 |
2020-01-23 | $26.04 | $26.12 | $25.80 | $26.11 | $26.05 | 18,738 |
2020-01-22 | $26.73 | $26.80 | $26.54 | $26.55 | $26.49 | 7,043 |
2020-01-21 | $26.68 | $27.05 | $26.40 | $26.59 | $26.53 | 30,216 |
2020-01-17 | $28.13 | $28.17 | $27.98 | $28.08 | $28.01 | 22,501 |
2020-01-16 | $28.00 | $28.15 | $27.99 | $28.12 | $28.05 | 48,631 |
2020-01-15 | $27.58 | $27.58 | $27.49 | $27.49 | $27.42 | 4,118 |
2020-01-14 | $27.57 | $27.73 | $27.57 | $27.67 | $27.60 | 9,260 |
2020-01-13 | $27.51 | $27.88 | $27.46 | $27.84 | $27.77 | 9,216 |
2020-01-10 | $27.48 | $27.58 | $27.39 | $27.44 | $27.38 | 70,098 |
2020-01-09 | $27.52 | $27.62 | $27.52 | $27.62 | $27.55 | 12,826 |
2020-01-08 | $27.30 | $27.60 | $27.18 | $27.51 | $27.44 | 15,061 |
2020-01-07 | $27.31 | $27.38 | $27.31 | $27.33 | $27.26 | 6,034 |
2020-01-06 | $27.36 | $27.45 | $27.35 | $27.36 | $27.29 | 12,451 |
2020-01-03 | $27.68 | $27.90 | $27.49 | $27.68 | $27.61 | 24,877 |
2020-01-02 | $27.77 | $28.13 | $27.77 | $28.10 | $28.03 | 34,077 |
2019-12-31 | $27.50 | $27.60 | $27.37 | $27.48 | $27.41 | 13,340 |
2019-12-30 | $27.50 | $27.52 | $27.47 | $27.50 | $27.43 | 5,837 |
2019-12-27 | $27.21 | $27.45 | $27.15 | $27.44 | $27.37 | 20,946 |
2019-12-26 | $26.98 | $27.15 | $26.83 | $27.12 | $27.05 | 11,801 |
2019-12-24 | $26.93 | $27.00 | $26.75 | $26.90 | $26.84 | 11,395 |
2019-12-23 | $27.29 | $27.29 | $26.70 | $26.94 | $26.88 | 22,709 |
2019-12-20 | $28.00 | $28.00 | $27.65 | $27.98 | $26.95 | 13,030 |
2019-12-19 | $27.61 | $27.75 | $27.61 | $27.63 | $26.62 | 15,707 |
2019-12-18 | $27.85 | $27.85 | $27.70 | $27.75 | $26.73 | 7,583 |
2019-12-17 | $27.90 | $27.90 | $27.62 | $27.81 | $26.79 | 16,950 |
2019-12-16 | $27.84 | $28.00 | $27.77 | $27.91 | $26.89 | 13,330 |
2019-12-13 | $27.55 | $27.78 | $27.47 | $27.61 | $26.60 | 13,023 |
2019-12-12 | $27.25 | $27.39 | $27.20 | $27.33 | $26.33 | 33,709 |
2019-12-11 | $26.92 | $27.18 | $26.92 | $27.16 | $26.17 | 5,705 |
2019-12-10 | $26.67 | $26.74 | $26.65 | $26.69 | $25.72 | 5,364 |
2019-12-09 | $26.80 | $26.80 | $26.64 | $26.70 | $25.72 | 3,855 |
2019-12-06 | $26.54 | $26.59 | $26.37 | $26.51 | $25.54 | 32,824 |
2019-12-05 | $26.26 | $26.26 | $26.12 | $26.19 | $25.23 | 5,811 |
2019-12-04 | $26.36 | $26.40 | $26.28 | $26.28 | $25.32 | 4,693 |
2019-12-03 | $26.16 | $26.25 | $26.02 | $26.25 | $25.29 | 8,253 |
2019-12-02 | $26.37 | $26.54 | $26.34 | $26.39 | $25.42 | 14,424 |
2019-11-29 | $26.20 | $26.20 | $26.12 | $26.12 | $25.17 | 8,328 |
2019-11-27 | $26.54 | $26.54 | $26.39 | $26.48 | $25.51 | 5,301 |
2019-11-26 | $26.47 | $26.48 | $26.30 | $26.48 | $25.51 | 11,296 |
2019-11-25 | $26.49 | $26.71 | $26.43 | $26.65 | $25.67 | 37,070 |
2019-11-22 | $26.00 | $26.00 | $25.82 | $25.93 | $24.98 | 6,281 |
2019-11-21 | $26.05 | $26.05 | $25.92 | $26.02 | $25.07 | 6,543 |
2019-11-20 | $26.24 | $26.25 | $26.08 | $26.08 | $25.12 | 10,203 |
2019-11-19 | $26.21 | $26.30 | $26.18 | $26.26 | $25.30 | 20,967 |
2019-11-18 | $25.62 | $25.81 | $25.62 | $25.80 | $24.85 | 21,820 |
2019-11-15 | $25.35 | $25.47 | $25.35 | $25.45 | $24.52 | 6,541 |
2019-11-14 | $25.50 | $25.57 | $25.36 | $25.45 | $24.52 | 9,374 |
2019-11-13 | $25.68 | $25.68 | $25.50 | $25.60 | $24.66 | 7,802 |
2019-11-12 | $26.23 | $26.25 | $26.02 | $26.05 | $25.10 | 21,500 |
2019-11-11 | $26.41 | $26.45 | $26.00 | $26.45 | $25.48 | 8,404 |
2019-11-08 | $27.09 | $27.09 | $26.92 | $26.94 | $25.95 | 3,750 |
2019-11-07 | $27.34 | $27.40 | $27.33 | $27.35 | $26.35 | 12,924 |
2019-11-06 | $27.23 | $27.25 | $27.16 | $27.18 | $26.18 | 5,539 |
2019-11-05 | $27.01 | $27.01 | $26.90 | $26.95 | $25.97 | 6,338 |
2019-11-04 | $26.97 | $26.97 | $26.76 | $26.84 | $25.85 | 11,693 |
2019-11-01 | $26.47 | $26.60 | $26.38 | $26.59 | $25.62 | 12,416 |
2019-10-31 | $25.99 | $26.00 | $25.87 | $25.93 | $24.98 | 4,422 |
2019-10-30 | $25.91 | $25.92 | $25.86 | $25.90 | $24.95 | 2,319 |
2019-10-29 | $26.00 | $26.04 | $25.97 | $26.00 | $25.05 | 7,951 |
2019-10-28 | $26.16 | $26.19 | $26.08 | $26.18 | $25.22 | 5,369 |
2019-10-25 | $25.90 | $26.10 | $25.86 | $26.05 | $25.10 | 18,328 |
2019-10-24 | $25.77 | $25.84 | $25.75 | $25.84 | $24.89 | 4,659 |
2019-10-23 | $25.56 | $25.60 | $25.54 | $25.60 | $24.66 | 4,218 |
2019-10-22 | $25.90 | $25.94 | $25.77 | $25.80 | $24.86 | 7,079 |
2019-10-21 | $25.95 | $25.99 | $25.89 | $25.96 | $25.00 | 5,935 |
2019-10-18 | $25.90 | $25.94 | $25.90 | $25.91 | $24.96 | 2,942 |
2019-10-17 | $26.04 | $26.08 | $25.92 | $26.04 | $25.09 | 35,634 |
2019-10-16 | $25.87 | $26.00 | $25.75 | $26.00 | $25.05 | 10,656 |
2019-10-15 | $25.45 | $25.59 | $25.45 | $25.59 | $24.65 | 3,995 |
2019-10-14 | $25.62 | $25.85 | $25.41 | $25.43 | $24.50 | 20,152 |
2019-10-11 | $25.51 | $25.82 | $25.28 | $25.65 | $24.71 | 13,054 |
2019-10-10 | $24.70 | $24.85 | $24.70 | $24.85 | $23.93 | 8,242 |
2019-10-09 | $24.82 | $25.00 | $24.66 | $24.98 | $24.06 | 6,684 |
2019-10-08 | $24.58 | $24.73 | $24.56 | $24.60 | $23.70 | 12,626 |
2019-10-07 | $25.00 | $25.09 | $25.00 | $25.00 | $24.08 | 6,146 |
2019-10-04 | $24.90 | $25.00 | $24.81 | $25.00 | $24.08 | 11,590 |
2019-10-03 | $24.89 | $25.00 | $24.76 | $24.93 | $24.02 | 26,847 |
2019-10-02 | $24.72 | $24.95 | $24.53 | $24.70 | $23.80 | 17,413 |
2019-10-01 | $24.75 | $24.75 | $24.34 | $24.38 | $23.49 | 21,755 |
2019-09-30 | $24.74 | $24.75 | $24.55 | $24.71 | $23.80 | 11,165 |
2019-09-27 | $24.61 | $24.64 | $24.30 | $24.53 | $23.63 | 12,379 |
2019-09-26 | $24.53 | $24.66 | $24.53 | $24.53 | $23.63 | 7,004 |
2019-09-25 | $24.60 | $24.65 | $24.60 | $24.63 | $23.73 | 11,780 |
2019-09-24 | $24.84 | $24.84 | $24.52 | $24.59 | $23.69 | 8,660 |
2019-09-23 | $24.88 | $24.97 | $24.80 | $24.95 | $24.04 | 9,487 |
2019-09-20 | $25.21 | $25.24 | $25.02 | $25.10 | $24.18 | 9,917 |
2019-09-19 | $25.35 | $25.42 | $25.21 | $25.30 | $24.37 | 4,861 |
2019-09-18 | $25.40 | $25.47 | $25.35 | $25.38 | $24.45 | 5,084 |
2019-09-17 | $25.35 | $25.55 | $25.35 | $25.53 | $24.59 | 9,540 |
2019-09-16 | $25.77 | $25.77 | $25.61 | $25.64 | $24.70 | 32,699 |
2019-09-13 | $25.96 | $26.05 | $25.78 | $25.93 | $24.98 | 8,476 |
2019-09-12 | $25.65 | $25.78 | $25.55 | $25.69 | $24.75 | 5,040 |
2019-09-11 | $25.55 | $25.71 | $25.49 | $25.62 | $24.68 | 19,378 |
2019-09-10 | $25.08 | $25.25 | $25.08 | $25.23 | $24.31 | 35,794 |
2019-09-09 | $25.01 | $25.12 | $25.01 | $25.11 | $24.19 | 16,622 |
2019-09-06 | $25.30 | $25.36 | $25.26 | $25.26 | $24.33 | 3,585 |
2019-09-05 | $25.39 | $25.41 | $25.30 | $25.31 | $24.38 | 21,977 |
2019-09-04 | $25.00 | $25.38 | $25.00 | $25.31 | $24.38 | 29,429 |
2019-09-03 | $23.94 | $24.07 | $23.92 | $24.00 | $23.12 | 19,589 |
2019-08-30 | $24.27 | $24.37 | $24.13 | $24.18 | $23.29 | 27,466 |
2019-08-29 | $24.71 | $24.75 | $24.62 | $24.66 | $23.76 | 28,089 |
2019-08-28 | $24.80 | $24.88 | $24.77 | $24.85 | $23.93 | 15,308 |
2019-08-27 | $24.87 | $24.95 | $24.73 | $24.87 | $23.96 | 66,403 |
2019-08-26 | $24.59 | $25.40 | $24.52 | $24.60 | $23.70 | 26,704 |
2019-08-23 | $24.87 | $24.91 | $24.31 | $24.47 | $23.57 | 29,384 |
2019-08-22 | $25.16 | $25.16 | $25.03 | $25.12 | $24.20 | 7,778 |
2019-08-21 | $25.73 | $25.73 | $25.54 | $25.73 | $24.79 | 17,670 |
2019-08-20 | $25.46 | $25.46 | $25.21 | $25.28 | $24.35 | 25,089 |
2019-08-19 | $25.57 | $25.84 | $25.39 | $25.46 | $24.53 | 19,843 |
2019-08-16 | $24.72 | $24.91 | $24.66 | $24.78 | $23.87 | 20,942 |
2019-08-15 | $24.27 | $24.45 | $24.21 | $24.38 | $23.49 | 28,420 |
2019-08-14 | $23.60 | $23.66 | $23.53 | $23.57 | $22.71 | 27,097 |
2019-08-13 | $23.68 | $24.40 | $23.68 | $24.12 | $23.24 | 39,140 |
2019-08-12 | $23.97 | $24.03 | $23.51 | $23.87 | $23.00 | 24,330 |
2019-08-09 | $24.70 | $24.70 | $24.45 | $24.55 | $23.65 | 18,491 |
2019-08-08 | $24.94 | $25.13 | $24.91 | $25.12 | $24.20 | 25,931 |
2019-08-07 | $24.41 | $24.67 | $24.37 | $24.66 | $23.76 | 16,574 |
2019-08-06 | $24.54 | $24.69 | $24.42 | $24.59 | $23.69 | 41,704 |
2019-08-05 | $24.82 | $25.06 | $24.27 | $24.35 | $23.46 | 61,419 |
2019-08-02 | $25.91 | $26.00 | $25.62 | $25.71 | $24.77 | 41,175 |
2019-08-01 | $26.47 | $26.58 | $25.67 | $25.74 | $24.80 | 68,798 |
2019-07-31 | $27.01 | $27.01 | $26.55 | $26.63 | $25.65 | 43,118 |
2019-07-30 | $27.28 | $27.28 | $27.20 | $27.23 | $26.23 | 12,878 |
2019-07-29 | $27.50 | $27.60 | $27.31 | $27.40 | $26.40 | 23,175 |
2019-07-26 | $27.90 | $27.90 | $27.86 | $27.89 | $26.87 | 22,929 |
2019-07-25 | $28.10 | $28.10 | $27.84 | $27.86 | $26.84 | 69,356 |
2019-07-24 | $28.06 | $28.26 | $28.06 | $28.12 | $27.09 | 5,239 |
2019-07-23 | $28.08 | $28.17 | $28.01 | $28.16 | $27.13 | 7,132 |
2019-07-22 | $28.35 | $28.38 | $28.21 | $28.29 | $27.25 | 9,078 |
2019-07-19 | $28.79 | $28.79 | $28.62 | $28.62 | $27.57 | 10,219 |
2019-07-18 | $28.67 | $28.75 | $28.55 | $28.75 | $27.70 | 6,189 |
2019-07-17 | $28.87 | $28.93 | $28.73 | $28.77 | $27.72 | 7,848 |
2019-07-16 | $28.73 | $28.76 | $28.63 | $28.70 | $27.65 | 6,130 |
2019-07-15 | $28.65 | $28.65 | $28.56 | $28.59 | $27.54 | 9,157 |
2019-07-12 | $28.66 | $28.71 | $28.54 | $28.67 | $27.62 | 5,177 |
2019-07-11 | $28.63 | $28.63 | $28.36 | $28.42 | $27.37 | 5,203 |
2019-07-10 | $28.49 | $28.60 | $28.39 | $28.57 | $27.52 | 4,133 |
2019-07-09 | $28.23 | $28.35 | $28.13 | $28.35 | $27.31 | 7,081 |
2019-07-08 | $28.56 | $28.69 | $28.54 | $28.69 | $27.64 | 7,210 |
2019-07-05 | $29.03 | $29.03 | $28.93 | $28.97 | $27.91 | 10,219 |
2019-07-03 | $29.13 | $29.23 | $29.13 | $29.20 | $28.13 | 4,215 |
2019-07-02 | $29.03 | $29.12 | $28.97 | $29.03 | $27.96 | 4,572 |
2019-07-01 | $29.02 | $29.13 | $28.90 | $28.99 | $27.93 | 17,647 |
2019-06-28 | $28.66 | $28.69 | $28.55 | $28.57 | $27.52 | 9,274 |
2019-06-27 | $28.59 | $28.69 | $28.51 | $28.65 | $27.60 | 8,320 |
2019-06-26 | $28.48 | $28.60 | $28.48 | $28.50 | $27.46 | 18,504 |
2019-06-25 | $28.56 | $28.65 | $28.44 | $28.46 | $27.42 | 28,198 |
2019-06-24 | $28.64 | $28.77 | $28.55 | $28.65 | $27.60 | 12,814 |
2019-06-21 | $28.40 | $28.44 | $28.15 | $28.42 | $27.38 | 15,779 |
2019-06-20 | $28.59 | $28.67 | $28.55 | $28.57 | $27.52 | 7,836 |
2019-06-19 | $28.02 | $28.25 | $28.02 | $28.13 | $27.10 | 25,031 |
2019-06-18 | $27.65 | $28.15 | $27.65 | $28.13 | $27.10 | 13,975 |
2019-06-17 | $27.35 | $27.43 | $27.29 | $27.43 | $26.43 | 12,780 |
2019-06-14 | $27.41 | $27.51 | $27.25 | $27.27 | $26.27 | 5,657 |
2019-06-13 | $27.64 | $27.78 | $27.51 | $27.57 | $26.56 | 5,849 |
2019-06-12 | $27.28 | $27.30 | $27.01 | $27.11 | $26.12 | 7,355 |
2019-06-11 | $28.00 | $28.29 | $27.87 | $27.95 | $26.93 | 9,665 |
2019-06-10 | $27.69 | $27.80 | $27.62 | $27.70 | $26.69 | 39,156 |
2019-06-07 | $27.30 | $27.61 | $27.23 | $27.25 | $26.25 | 14,700 |
2019-06-06 | $26.98 | $27.14 | $26.92 | $27.07 | $26.08 | 14,688 |
2019-06-05 | $26.95 | $27.04 | $26.82 | $26.85 | $25.86 | 12,496 |
2019-06-04 | $26.65 | $26.79 | $26.58 | $26.79 | $25.81 | 8,350 |
2019-06-03 | $26.67 | $26.79 | $26.59 | $26.65 | $25.68 | 47,724 |
2019-05-31 | $26.67 | $26.78 | $26.45 | $26.70 | $25.72 | 34,258 |
2019-05-30 | $26.90 | $27.13 | $26.90 | $26.97 | $25.98 | 8,779 |
2019-05-29 | $27.10 | $27.13 | $27.01 | $27.11 | $26.12 | 6,926 |
2019-05-28 | $27.24 | $27.36 | $27.16 | $27.16 | $26.17 | 18,422 |
2019-05-24 | $26.97 | $27.21 | $26.92 | $26.95 | $25.96 | 9,333 |
2019-05-23 | $27.00 | $27.14 | $26.82 | $26.93 | $25.94 | 39,576 |
2019-05-22 | $27.35 | $27.39 | $27.26 | $27.33 | $26.33 | 9,711 |
2019-05-21 | $27.45 | $27.48 | $27.39 | $27.47 | $26.46 | 69,829 |
2019-05-20 | $27.27 | $27.51 | $27.19 | $27.40 | $26.40 | 33,883 |
2019-05-17 | $27.68 | $27.86 | $27.48 | $27.70 | $26.69 | 14,805 |
2019-05-16 | $28.31 | $28.56 | $28.31 | $28.49 | $27.45 | 21,948 |
2019-05-15 | $27.87 | $27.91 | $27.70 | $27.91 | $26.88 | 10,566 |
2019-05-14 | $27.76 | $28.06 | $27.76 | $27.84 | $26.82 | 21,086 |
2019-05-13 | $27.47 | $27.61 | $27.10 | $27.35 | $26.35 | 32,511 |
2019-05-10 | $28.05 | $28.41 | $27.91 | $28.41 | $27.37 | 45,750 |
2019-05-09 | $27.75 | $28.00 | $27.50 | $27.91 | $26.89 | 39,640 |
2019-05-08 | $28.30 | $28.64 | $28.30 | $28.42 | $27.38 | 20,047 |
2019-05-07 | $28.75 | $28.75 | $28.35 | $28.36 | $27.32 | 32,452 |
2019-05-06 | $29.18 | $29.18 | $28.52 | $29.00 | $27.94 | 52,705 |
2019-05-03 | $29.56 | $29.77 | $29.56 | $29.71 | $28.62 | 11,040 |
2019-05-02 | $29.39 | $29.44 | $29.28 | $29.29 | $28.22 | 14,586 |
2019-05-01 | $29.41 | $29.86 | $29.25 | $29.25 | $28.18 | 7,680 |
2019-04-30 | $29.33 | $29.35 | $29.16 | $29.27 | $28.20 | 10,200 |
2019-04-29 | $29.42 | $29.50 | $29.36 | $29.45 | $28.37 | 21,608 |
2019-04-26 | $29.21 | $29.43 | $29.21 | $29.31 | $28.24 | 14,776 |
2019-04-25 | $29.12 | $29.25 | $29.12 | $29.17 | $28.10 | 13,452 |
2019-04-24 | $29.34 | $29.37 | $29.20 | $29.24 | $28.16 | 12,555 |
2019-04-23 | $29.18 | $29.29 | $29.12 | $29.24 | $28.17 | 28,578 |
2019-04-22 | $29.55 | $29.55 | $29.36 | $29.43 | $28.35 | 38,697 |
2019-04-18 | $29.65 | $29.84 | $29.56 | $29.73 | $28.64 | 13,056 |
2019-04-17 | $30.05 | $30.05 | $29.58 | $29.67 | $28.58 | 66,508 |
2019-04-16 | $30.17 | $30.18 | $30.01 | $30.07 | $28.97 | 79,404 |
2019-04-15 | $30.38 | $30.38 | $30.10 | $30.20 | $29.09 | 29,834 |
2019-04-12 | $30.57 | $30.75 | $30.51 | $30.70 | $29.58 | 12,074 |
2019-04-11 | $30.39 | $30.39 | $30.22 | $30.25 | $29.14 | 21,536 |
2019-04-10 | $30.74 | $30.81 | $30.66 | $30.71 | $29.59 | 12,932 |
2019-04-09 | $30.75 | $30.86 | $30.75 | $30.80 | $29.67 | 26,924 |
2019-04-08 | $30.62 | $30.71 | $30.60 | $30.66 | $29.54 | 24,588 |
2019-04-05 | $30.70 | $30.83 | $30.58 | $30.77 | $29.64 | 36,677 |
2019-04-04 | $30.59 | $30.60 | $30.44 | $30.58 | $29.46 | 55,642 |
2019-04-03 | $30.62 | $30.88 | $30.50 | $30.56 | $29.44 | 40,160 |
2019-04-02 | $30.70 | $30.70 | $30.52 | $30.62 | $29.50 | 50,992 |
2019-04-01 | $30.64 | $31.00 | $30.57 | $30.69 | $29.57 | 141,912 |
2019-03-29 | $29.99 | $30.12 | $29.93 | $30.01 | $28.91 | 27,781 |
2019-03-28 | $29.45 | $29.47 | $29.30 | $29.47 | $28.39 | 6,266 |
2019-03-27 | $29.19 | $29.36 | $29.14 | $29.24 | $28.17 | 3,977 |
2019-03-26 | $29.03 | $29.03 | $28.91 | $28.99 | $27.93 | 14,817 |
2019-03-25 | $28.76 | $29.00 | $28.76 | $28.93 | $27.87 | 11,222 |
2019-03-22 | $29.05 | $29.13 | $28.76 | $28.76 | $27.70 | 13,838 |
2019-03-21 | $29.11 | $29.44 | $28.64 | $29.44 | $28.36 | 16,494 |
2019-03-20 | $29.44 | $29.61 | $29.30 | $29.46 | $28.38 | 20,164 |
2019-03-19 | $29.37 | $29.60 | $29.35 | $29.45 | $28.37 | 32,928 |
2019-03-18 | $29.05 | $29.23 | $29.05 | $29.17 | $28.10 | 25,164 |
2019-03-15 | $28.26 | $28.55 | $28.05 | $28.35 | $27.31 | 11,192 |
2019-03-14 | $27.88 | $28.16 | $27.82 | $27.88 | $26.86 | 11,106 |
2019-03-13 | $28.17 | $28.31 | $28.10 | $28.21 | $27.18 | 11,017 |
2019-03-12 | $28.00 | $28.16 | $28.00 | $28.10 | $27.07 | 13,678 |
2019-03-11 | $27.52 | $27.90 | $27.52 | $27.76 | $26.74 | 8,154 |
2019-03-08 | $27.30 | $27.44 | $27.25 | $27.29 | $26.29 | 21,245 |
2019-03-07 | $28.15 | $28.15 | $27.76 | $27.77 | $26.75 | 18,846 |
2019-03-06 | $28.45 | $28.80 | $28.26 | $28.26 | $27.22 | 24,048 |
2019-03-05 | $28.14 | $28.35 | $28.14 | $28.28 | $27.24 | 34,298 |
2019-03-04 | $28.17 | $28.20 | $27.90 | $27.97 | $26.95 | 34,600 |
2019-03-01 | $27.73 | $27.86 | $27.63 | $27.70 | $26.69 | 40,355 |
2019-02-28 | $27.60 | $27.63 | $27.35 | $27.39 | $26.39 | 45,453 |
2019-02-27 | $27.84 | $27.84 | $27.59 | $27.62 | $26.61 | 74,441 |
2019-02-26 | $27.91 | $28.00 | $27.80 | $27.99 | $26.96 | 151,100 |
2019-02-25 | $28.09 | $28.26 | $28.00 | $28.10 | $27.07 | 26,976 |
2019-02-22 | $27.99 | $28.13 | $27.90 | $27.94 | $26.92 | 13,532 |
2019-02-21 | $27.79 | $27.79 | $27.60 | $27.69 | $26.67 | 10,208 |
2019-02-20 | $27.67 | $27.89 | $27.67 | $27.77 | $26.75 | 7,056 |
2019-02-19 | $27.23 | $27.65 | $27.19 | $27.53 | $26.52 | 64,937 |
2019-02-15 | $27.18 | $27.24 | $27.16 | $27.23 | $26.23 | 5,329 |
2019-02-14 | $27.26 | $27.34 | $27.16 | $27.32 | $26.32 | 2,471 |
2019-02-13 | $27.38 | $27.39 | $27.30 | $27.37 | $26.37 | 13,686 |
2019-02-12 | $27.34 | $27.34 | $27.19 | $27.26 | $26.26 | 4,880 |
2019-02-11 | $27.51 | $27.59 | $27.31 | $27.36 | $26.35 | 6,909 |
2019-02-08 | $27.34 | $27.40 | $27.24 | $27.38 | $26.38 | 2,915 |
2019-02-07 | $27.25 | $27.25 | $26.89 | $27.12 | $26.13 | 3,052 |
2019-02-06 | $27.63 | $27.70 | $27.33 | $27.34 | $26.34 | 6,526 |
2019-02-05 | $27.40 | $27.83 | $27.40 | $27.72 | $26.70 | 5,175 |
2019-02-04 | $27.22 | $27.44 | $27.22 | $27.31 | $26.31 | 3,209 |
2019-02-01 | $27.01 | $27.19 | $26.97 | $27.04 | $26.04 | 5,254 |
2019-01-31 | $27.19 | $27.44 | $27.19 | $27.43 | $26.42 | 12,185 |
2019-01-30 | $26.95 | $27.24 | $26.82 | $27.05 | $26.06 | 7,456 |
2019-01-29 | $26.36 | $26.46 | $26.36 | $26.42 | $25.45 | 5,091 |
2019-01-28 | $26.16 | $26.16 | $26.00 | $26.10 | $25.14 | 3,699 |
2019-01-25 | $26.31 | $26.45 | $26.28 | $26.29 | $25.33 | 10,099 |
2019-01-24 | $25.75 | $25.96 | $25.74 | $25.93 | $24.98 | 16,891 |
2019-01-23 | $25.55 | $25.64 | $25.48 | $25.48 | $24.55 | 5,295 |
2019-01-22 | $25.43 | $25.43 | $25.05 | $25.14 | $24.22 | 4,405 |
2019-01-18 | $25.70 | $25.73 | $25.51 | $25.72 | $24.78 | 7,620 |
2019-01-17 | $25.19 | $25.32 | $25.17 | $25.32 | $24.39 | 5,838 |
2019-01-16 | $25.73 | $25.98 | $25.73 | $25.89 | $24.94 | 10,203 |
2019-01-15 | $25.44 | $25.58 | $25.37 | $25.47 | $24.54 | 3,438 |
2019-01-14 | $25.12 | $25.36 | $25.09 | $25.24 | $24.32 | 4,164 |
2019-01-11 | $25.32 | $25.44 | $25.32 | $25.37 | $24.44 | 10,789 |
2019-01-10 | $25.16 | $25.59 | $25.13 | $25.52 | $24.59 | 48,084 |
2019-01-09 | $25.03 | $25.20 | $25.03 | $25.13 | $24.21 | 4,261 |
2019-01-08 | $24.89 | $24.98 | $24.80 | $24.95 | $24.04 | 4,431 |
2019-01-07 | $24.59 | $24.86 | $24.59 | $24.86 | $23.95 | 2,720 |
2019-01-04 | $24.43 | $24.69 | $24.42 | $24.62 | $23.72 | 8,746 |
2019-01-03 | $23.71 | $23.71 | $23.56 | $23.70 | $22.83 | 2,672 |
2019-01-02 | $23.67 | $23.88 | $23.61 | $23.71 | $22.84 | 48,261 |
2018-12-31 | $24.67 | $24.75 | $24.30 | $24.35 | $23.46 | 19,463 |
2018-12-28 | $24.42 | $24.42 | $24.18 | $24.37 | $23.48 | 12,852 |
2018-12-27 | $23.88 | $24.20 | $23.73 | $24.20 | $23.31 | 26,519 |
2018-12-26 | $24.12 | $24.39 | $23.85 | $24.39 | $23.50 | 13,921 |
2018-12-24 | $24.10 | $24.32 | $23.86 | $23.99 | $23.11 | 17,053 |
2018-12-21 | $26.21 | $26.37 | $26.01 | $26.04 | $23.25 | 12,067 |
2018-12-20 | $26.54 | $26.68 | $26.37 | $26.40 | $23.57 | 10,047 |
2018-12-19 | $26.83 | $27.00 | $26.33 | $26.44 | $23.60 | 4,473 |
2018-12-18 | $26.70 | $26.90 | $26.64 | $26.76 | $23.89 | 11,410 |
2018-12-17 | $27.11 | $27.23 | $26.87 | $26.92 | $24.03 | 6,410 |
2018-12-14 | $27.28 | $27.40 | $27.28 | $27.32 | $24.39 | 5,029 |
2018-12-13 | $27.40 | $27.57 | $27.31 | $27.43 | $24.49 | 23,097 |
2018-12-12 | $26.92 | $27.16 | $26.92 | $26.95 | $24.06 | 13,916 |
2018-12-11 | $26.48 | $26.56 | $26.30 | $26.49 | $23.65 | 9,620 |
2018-12-10 | $26.26 | $26.39 | $25.87 | $26.39 | $23.56 | 14,814 |
2018-12-07 | $26.99 | $27.03 | $26.45 | $26.55 | $23.70 | 40,295 |
2018-12-06 | $26.48 | $26.80 | $26.40 | $26.77 | $23.90 | 12,269 |
2018-12-04 | $27.16 | $27.29 | $26.80 | $26.80 | $23.93 | 5,977 |
2018-12-03 | $27.36 | $27.50 | $27.28 | $27.35 | $24.42 | 24,667 |
2018-11-30 | $26.90 | $27.04 | $26.81 | $27.04 | $24.14 | 20,356 |
2018-11-29 | $26.58 | $26.80 | $26.57 | $26.62 | $23.77 | 9,480 |
2018-11-28 | $26.44 | $27.07 | $26.40 | $27.06 | $24.16 | 27,150 |
2018-11-27 | $26.06 | $26.23 | $26.05 | $26.18 | $23.37 | 4,780 |
2018-11-26 | $26.27 | $26.39 | $26.25 | $26.32 | $23.50 | 4,771 |
2018-11-23 | $25.90 | $25.99 | $25.86 | $25.96 | $23.18 | 6,077 |
2018-11-21 | $26.44 | $26.62 | $26.38 | $26.39 | $23.56 | 31,144 |
2018-11-20 | $25.77 | $25.96 | $25.75 | $25.86 | $23.09 | 12,453 |
2018-11-19 | $26.27 | $26.43 | $26.08 | $26.11 | $23.31 | 35,166 |
2018-11-16 | $25.82 | $26.03 | $25.77 | $25.88 | $23.10 | 2,546 |
2018-11-15 | $25.48 | $25.99 | $25.48 | $25.87 | $23.10 | 4,963 |
2018-11-14 | $25.44 | $25.50 | $25.18 | $25.28 | $22.57 | 8,969 |
2018-11-13 | $25.00 | $25.21 | $24.95 | $25.07 | $22.38 | 6,447 |
2018-11-12 | $24.75 | $24.75 | $24.48 | $24.48 | $21.85 | 18,272 |
2018-11-09 | $24.69 | $24.71 | $24.52 | $24.62 | $21.98 | 6,789 |
2018-11-08 | $25.37 | $25.37 | $25.05 | $25.12 | $22.43 | 3,192 |
2018-11-07 | $25.55 | $25.75 | $25.38 | $25.68 | $22.93 | 4,860 |
2018-11-06 | $25.10 | $25.17 | $25.09 | $25.15 | $22.45 | 2,624 |
2018-11-05 | $25.07 | $25.17 | $25.01 | $25.17 | $22.47 | 12,544 |
2018-11-02 | $25.65 | $25.65 | $25.11 | $25.30 | $22.59 | 7,730 |
2018-11-01 | $24.93 | $25.38 | $24.90 | $25.38 | $22.66 | 13,275 |
2018-10-31 | $24.10 | $24.20 | $24.07 | $24.12 | $21.53 | 5,467 |
2018-10-30 | $23.96 | $24.06 | $23.87 | $24.06 | $21.48 | 8,468 |
2018-10-29 | $24.19 | $24.24 | $23.72 | $23.72 | $21.18 | 16,075 |
2018-10-26 | $23.98 | $24.29 | $23.90 | $24.17 | $21.58 | 12,114 |
2018-10-25 | $23.88 | $24.34 | $23.88 | $24.20 | $21.60 | 17,819 |
2018-10-24 | $23.92 | $24.05 | $23.45 | $23.45 | $20.94 | 10,279 |
2018-10-23 | $23.70 | $24.14 | $23.68 | $23.95 | $21.38 | 51,488 |
2018-10-22 | $24.48 | $24.65 | $24.17 | $24.45 | $21.83 | 13,032 |
2018-10-19 | $24.00 | $24.19 | $23.96 | $23.97 | $21.40 | 15,088 |
2018-10-18 | $23.72 | $23.81 | $23.44 | $23.50 | $20.98 | 31,522 |
2018-10-17 | $24.08 | $24.12 | $23.93 | $24.00 | $21.43 | 20,578 |
2018-10-16 | $23.86 | $24.15 | $23.86 | $24.08 | $21.50 | 17,029 |
2018-10-15 | $23.86 | $23.98 | $23.77 | $23.88 | $21.32 | 15,470 |
2018-10-12 | $24.26 | $24.30 | $24.11 | $24.29 | $21.69 | 10,348 |
2018-10-11 | $23.92 | $24.24 | $23.72 | $23.95 | $21.38 | 27,301 |
2018-10-10 | $24.81 | $24.81 | $24.30 | $24.33 | $21.72 | 13,454 |
2018-10-09 | $24.93 | $25.10 | $24.91 | $25.03 | $22.35 | 23,433 |
2018-10-08 | $24.98 | $25.04 | $24.81 | $25.03 | $22.35 | 26,330 |
2018-10-05 | $25.47 | $25.50 | $25.32 | $25.44 | $22.71 | 10,581 |
2018-10-04 | $25.66 | $25.74 | $25.26 | $25.45 | $22.72 | 19,973 |
2018-10-03 | $26.15 | $26.15 | $25.90 | $25.97 | $23.19 | 6,089 |
2018-10-02 | $25.88 | $25.99 | $25.88 | $25.99 | $23.20 | 7,255 |
2018-10-01 | $26.58 | $26.69 | $26.43 | $26.50 | $23.66 | 8,051 |
2018-09-28 | $26.48 | $26.63 | $26.39 | $26.40 | $23.57 | 14,066 |
2018-09-27 | $27.08 | $27.26 | $27.04 | $27.12 | $24.21 | 10,317 |
2018-09-26 | $27.33 | $27.45 | $27.18 | $27.18 | $24.27 | 5,990 |
2018-09-25 | $27.45 | $27.50 | $27.41 | $27.41 | $24.47 | 28,546 |
2018-09-24 | $27.36 | $27.39 | $27.25 | $27.30 | $24.37 | 9,999 |
2018-09-21 | $27.96 | $28.10 | $27.92 | $27.96 | $24.96 | 4,018 |
2018-09-20 | $27.57 | $27.60 | $27.41 | $27.60 | $24.64 | 8,002 |
2018-09-19 | $27.40 | $27.59 | $27.39 | $27.54 | $24.59 | 15,752 |
2018-09-18 | $26.90 | $27.17 | $26.90 | $27.07 | $24.17 | 14,630 |
2018-09-17 | $26.69 | $26.89 | $26.63 | $26.63 | $23.77 | 12,618 |
2018-09-14 | $27.03 | $27.22 | $26.78 | $26.89 | $24.01 | 19,460 |
2018-09-13 | $26.80 | $27.18 | $26.80 | $26.90 | $24.02 | 25,153 |
2018-09-12 | $25.95 | $26.47 | $25.92 | $26.25 | $23.44 | 35,453 |
2018-09-11 | $25.76 | $25.98 | $25.73 | $25.95 | $23.17 | 33,619 |
2018-09-10 | $26.18 | $26.18 | $25.95 | $26.08 | $23.28 | 54,710 |
2018-09-07 | $26.20 | $26.38 | $26.15 | $26.20 | $23.39 | 17,151 |
2018-09-06 | $26.58 | $26.64 | $26.32 | $26.47 | $23.63 | 28,045 |
2018-09-05 | $26.70 | $26.70 | $26.44 | $26.60 | $23.75 | 20,612 |
2018-09-04 | $27.29 | $27.35 | $27.22 | $27.30 | $24.37 | 46,343 |
2018-08-31 | $27.56 | $27.81 | $27.46 | $27.67 | $24.70 | 13,204 |
2018-08-30 | $27.79 | $27.79 | $27.46 | $27.62 | $24.66 | 17,297 |
2018-08-29 | $27.99 | $28.25 | $27.99 | $28.24 | $25.21 | 5,225 |
2018-08-28 | $27.95 | $28.03 | $27.82 | $27.85 | $24.86 | 9,634 |
2018-08-27 | $28.08 | $28.41 | $28.08 | $28.13 | $25.11 | 12,455 |
2018-08-24 | $27.52 | $27.70 | $27.52 | $27.65 | $24.68 | 20,355 |
2018-08-23 | $27.49 | $27.57 | $27.36 | $27.43 | $24.49 | 12,676 |
2018-08-22 | $27.75 | $27.82 | $27.69 | $27.74 | $24.77 | 9,752 |
2018-08-21 | $27.63 | $27.83 | $27.63 | $27.80 | $24.82 | 15,328 |
2018-08-20 | $27.11 | $27.30 | $27.11 | $27.19 | $24.27 | 33,926 |
2018-08-17 | $26.80 | $27.21 | $26.69 | $27.12 | $24.21 | 30,791 |
2018-08-16 | $26.91 | $27.11 | $26.75 | $26.88 | $24.00 | 92,070 |
2018-08-15 | $26.43 | $26.47 | $26.13 | $26.45 | $23.61 | 53,143 |
2018-08-14 | $27.24 | $27.42 | $27.22 | $27.40 | $24.46 | 34,951 |
2018-08-13 | $27.64 | $27.68 | $27.42 | $27.42 | $24.48 | 21,383 |
2018-08-10 | $27.84 | $27.91 | $27.80 | $27.87 | $24.88 | 16,868 |
2018-08-09 | $27.80 | $28.00 | $27.80 | $27.83 | $24.85 | 11,164 |
2018-08-08 | $27.51 | $27.60 | $27.36 | $27.55 | $24.60 | 18,562 |
2018-08-07 | $27.77 | $28.00 | $27.77 | $27.84 | $24.85 | 31,325 |
2018-08-06 | $26.71 | $26.79 | $26.63 | $26.76 | $23.89 | 44,862 |
2018-08-03 | $26.92 | $27.02 | $26.92 | $26.95 | $24.06 | 43,023 |
2018-08-02 | $26.91 | $27.25 | $26.84 | $27.25 | $24.33 | 44,032 |
2018-08-01 | $27.68 | $27.68 | $27.16 | $27.53 | $24.58 | 22,472 |
2018-07-31 | $28.23 | $28.53 | $28.23 | $28.40 | $25.35 | 24,344 |
2018-07-30 | $28.30 | $28.34 | $28.19 | $28.22 | $25.19 | 15,347 |
2018-07-27 | $28.47 | $28.52 | $28.31 | $28.44 | $25.39 | 6,329 |
2018-07-26 | $28.44 | $28.52 | $28.32 | $28.43 | $25.38 | 9,117 |
2018-07-25 | $28.51 | $28.73 | $28.45 | $28.73 | $25.65 | 21,155 |
2018-07-24 | $28.20 | $28.40 | $28.20 | $28.28 | $25.25 | 25,492 |
2018-07-23 | $27.50 | $27.61 | $27.49 | $27.55 | $24.60 | 26,396 |
2018-07-20 | $27.19 | $27.40 | $27.19 | $27.40 | $24.46 | 14,308 |
2018-07-19 | $27.16 | $27.26 | $26.96 | $27.11 | $24.20 | 34,712 |
2018-07-18 | $27.46 | $27.62 | $27.36 | $27.54 | $24.59 | 16,596 |
2018-07-17 | $27.48 | $27.68 | $27.45 | $27.66 | $24.69 | 27,543 |
2018-07-16 | $27.74 | $27.76 | $27.68 | $27.68 | $24.71 | 26,582 |
2018-07-13 | $28.00 | $28.15 | $27.98 | $28.10 | $25.09 | 6,588 |
2018-07-12 | $28.06 | $28.15 | $28.06 | $28.08 | $25.07 | 18,998 |
2018-07-11 | $27.72 | $27.86 | $27.60 | $27.65 | $24.68 | 39,102 |
2018-07-10 | $28.19 | $28.25 | $28.02 | $28.19 | $25.17 | 16,186 |
2018-07-09 | $28.19 | $28.38 | $28.17 | $28.32 | $25.28 | 24,118 |
2018-07-06 | $27.52 | $27.86 | $27.52 | $27.75 | $24.77 | 43,450 |
2018-07-05 | $27.65 | $27.75 | $27.38 | $27.46 | $24.52 | 66,722 |
2018-07-03 | $28.09 | $28.14 | $27.80 | $27.81 | $24.83 | 43,781 |
2018-07-02 | $27.80 | $27.90 | $27.65 | $27.78 | $24.80 | 68,498 |
2018-06-29 | $28.07 | $28.28 | $28.07 | $28.19 | $25.17 | 121,794 |
2018-06-28 | $27.43 | $27.55 | $27.34 | $27.50 | $24.55 | 331,371 |
2018-06-27 | $28.15 | $28.17 | $27.63 | $27.63 | $24.67 | 188,004 |
2018-06-26 | $28.82 | $28.90 | $28.61 | $28.64 | $25.57 | 118,744 |
2018-06-25 | $29.37 | $29.47 | $28.95 | $29.15 | $26.02 | 58,511 |
2018-06-22 | $30.03 | $30.10 | $29.91 | $29.95 | $26.74 | 13,481 |
2018-06-21 | $30.05 | $30.05 | $29.76 | $29.76 | $26.57 | 16,387 |
2018-06-20 | $30.17 | $30.30 | $30.11 | $30.20 | $26.96 | 10,144 |
2018-06-19 | $30.05 | $30.10 | $29.87 | $30.10 | $26.87 | 27,033 |
2018-06-18 | $30.60 | $30.71 | $30.54 | $30.61 | $27.33 | 11,464 |
2018-06-15 | $30.80 | $30.93 | $30.75 | $30.93 | $27.61 | 15,689 |
2018-06-14 | $31.11 | $31.11 | $30.90 | $30.92 | $27.60 | 27,065 |
2018-06-13 | $31.45 | $31.45 | $31.14 | $31.29 | $27.93 | 10,394 |
2018-06-12 | $31.54 | $31.54 | $31.40 | $31.45 | $28.08 | 16,718 |
2018-06-11 | $31.48 | $31.55 | $31.47 | $31.49 | $28.11 | 15,137 |
2018-06-08 | $31.49 | $31.57 | $31.35 | $31.56 | $28.18 | 24,872 |
2018-06-07 | $31.77 | $31.82 | $31.34 | $31.57 | $28.18 | 98,825 |
2018-06-06 | $31.56 | $31.76 | $31.56 | $31.76 | $28.35 | 12,059 |
2018-06-05 | $31.49 | $31.68 | $31.49 | $31.67 | $28.27 | 16,943 |
2018-06-04 | $31.07 | $31.30 | $31.07 | $31.22 | $27.87 | 15,544 |
2018-06-01 | $30.42 | $30.63 | $30.42 | $30.62 | $27.34 | 9,775 |
2018-05-31 | $30.22 | $30.41 | $30.13 | $30.33 | $27.08 | 38,286 |
2018-05-30 | $29.86 | $30.19 | $29.73 | $30.06 | $26.84 | 22,778 |
2018-05-29 | $30.33 | $30.45 | $29.91 | $30.01 | $26.79 | 35,953 |
2018-05-25 | $30.55 | $30.72 | $30.43 | $30.65 | $27.36 | 21,175 |
2018-05-24 | $30.56 | $30.56 | $30.36 | $30.44 | $27.18 | 7,963 |
2018-05-23 | $30.46 | $30.65 | $30.25 | $30.64 | $27.35 | 25,810 |
2018-05-22 | $31.05 | $31.15 | $31.05 | $31.05 | $27.72 | 14,036 |
2018-05-21 | $31.15 | $31.15 | $30.99 | $31.04 | $27.71 | 14,203 |
2018-05-18 | $30.83 | $30.97 | $30.81 | $30.89 | $27.58 | 10,657 |
2018-05-17 | $30.82 | $30.87 | $30.59 | $30.70 | $27.41 | 9,734 |
2018-05-16 | $30.98 | $31.15 | $30.98 | $31.11 | $27.77 | 7,220 |
2018-05-15 | $30.94 | $31.11 | $30.83 | $30.97 | $27.65 | 17,371 |
2018-05-14 | $31.18 | $31.33 | $31.10 | $31.14 | $27.80 | 20,990 |
2018-05-11 | $30.68 | $30.86 | $30.68 | $30.82 | $27.52 | 14,681 |
2018-05-10 | $30.39 | $30.66 | $30.39 | $30.60 | $27.32 | 24,449 |
2018-05-09 | $30.27 | $30.46 | $30.19 | $30.35 | $27.10 | 15,577 |
2018-05-08 | $29.99 | $30.08 | $29.92 | $30.05 | $26.83 | 11,011 |
2018-05-07 | $29.67 | $29.72 | $29.55 | $29.67 | $26.49 | 17,310 |
2018-05-04 | $29.70 | $30.08 | $29.62 | $30.02 | $26.80 | 17,900 |
2018-05-03 | $29.91 | $29.98 | $29.58 | $29.83 | $26.63 | 12,907 |
2018-05-02 | $30.46 | $30.46 | $30.27 | $30.27 | $27.02 | 9,678 |
2018-05-01 | $30.09 | $30.30 | $29.86 | $30.29 | $27.04 | 18,943 |
2018-04-30 | $30.48 | $30.49 | $30.18 | $30.20 | $26.96 | 26,712 |
2018-04-27 | $30.03 | $30.08 | $29.90 | $30.07 | $26.85 | 14,899 |
2018-04-26 | $29.95 | $30.10 | $29.92 | $30.08 | $26.85 | 6,072 |
2018-04-25 | $29.97 | $29.97 | $29.74 | $29.93 | $26.72 | 15,102 |
2018-04-24 | $30.16 | $30.20 | $29.76 | $29.86 | $26.66 | 21,455 |
2018-04-23 | $29.50 | $29.53 | $29.32 | $29.43 | $26.27 | 20,180 |
2018-04-20 | $29.79 | $29.79 | $29.59 | $29.64 | $26.46 | 14,264 |
2018-04-19 | $30.12 | $30.12 | $29.84 | $29.97 | $26.76 | 9,737 |
2018-04-18 | $30.02 | $30.15 | $29.96 | $30.14 | $26.91 | 14,272 |
2018-04-17 | $30.08 | $30.22 | $29.83 | $30.15 | $26.92 | 20,095 |
2018-04-16 | $30.37 | $30.55 | $30.19 | $30.47 | $27.20 | 32,551 |
2018-04-13 | $31.18 | $31.18 | $30.85 | $30.91 | $27.60 | 9,696 |
2018-04-12 | $31.14 | $31.35 | $31.01 | $31.27 | $27.92 | 13,219 |
2018-04-11 | $31.11 | $31.33 | $31.01 | $31.07 | $27.74 | 43,492 |
2018-04-10 | $31.00 | $31.30 | $30.89 | $31.13 | $27.79 | 57,385 |
2018-04-09 | $30.44 | $30.65 | $30.24 | $30.24 | $27.00 | 22,674 |
2018-04-06 | $30.25 | $30.43 | $29.85 | $30.06 | $26.84 | 31,568 |
2018-04-05 | $30.48 | $30.50 | $30.19 | $30.40 | $27.14 | 61,395 |
2018-04-04 | $29.67 | $30.42 | $29.63 | $30.32 | $27.07 | 52,182 |
2018-04-03 | $30.17 | $30.29 | $29.90 | $30.10 | $26.87 | 70,907 |
2018-04-02 | $30.25 | $30.63 | $30.00 | $30.20 | $26.96 | 246,598 |
2018-03-29 | $29.95 | $30.31 | $29.95 | $30.22 | $26.98 | 10,357 |
2018-03-28 | $29.70 | $29.89 | $29.58 | $29.74 | $26.55 | 12,207 |
2018-03-27 | $30.27 | $30.30 | $29.71 | $29.78 | $26.59 | 15,691 |
2018-03-26 | $29.84 | $30.21 | $29.71 | $30.11 | $26.88 | 12,137 |
2018-03-23 | $29.76 | $30.22 | $29.17 | $29.17 | $26.04 | 20,303 |
2018-03-22 | $30.17 | $30.35 | $29.95 | $30.08 | $26.85 | 14,508 |
2018-03-21 | $30.60 | $30.79 | $30.50 | $30.73 | $27.43 | 6,537 |
2018-03-20 | $30.47 | $30.64 | $30.36 | $30.64 | $27.35 | 6,694 |
2018-03-19 | $30.57 | $30.63 | $30.22 | $30.43 | $27.17 | 14,951 |
2018-03-16 | $30.98 | $30.98 | $30.76 | $30.80 | $27.50 | 9,956 |
2018-03-15 | $30.64 | $30.94 | $30.56 | $30.66 | $27.37 | 9,411 |
2018-03-14 | $30.36 | $30.45 | $30.05 | $30.15 | $26.92 | 13,327 |
2018-03-13 | $30.33 | $30.33 | $30.12 | $30.17 | $26.93 | 15,759 |
2018-03-12 | $30.37 | $30.44 | $30.20 | $30.30 | $27.05 | 11,551 |
2018-03-09 | $30.11 | $30.40 | $30.11 | $30.37 | $27.11 | 18,093 |
2018-03-08 | $29.88 | $29.90 | $29.69 | $29.82 | $26.62 | 29,513 |
2018-03-07 | $29.29 | $29.51 | $29.19 | $29.49 | $26.33 | 32,951 |
2018-03-06 | $29.70 | $29.70 | $29.44 | $29.45 | $26.29 | 14,614 |
2018-03-05 | $29.19 | $29.58 | $29.10 | $29.39 | $26.24 | 12,498 |
2018-03-02 | $29.07 | $29.63 | $28.86 | $29.47 | $26.31 | 13,276 |
2018-03-01 | $29.67 | $29.79 | $29.18 | $29.27 | $26.13 | 14,087 |
2018-02-28 | $29.51 | $29.56 | $29.07 | $29.15 | $26.02 | 16,533 |
2018-02-27 | $29.75 | $29.89 | $29.56 | $29.56 | $26.39 | 15,160 |
2018-02-26 | $30.30 | $30.60 | $30.12 | $30.41 | $27.15 | 26,654 |
2018-02-23 | $30.11 | $30.21 | $30.00 | $30.19 | $26.95 | 12,695 |
2018-02-22 | $29.82 | $29.93 | $29.59 | $29.71 | $26.52 | 7,421 |
2018-02-21 | $30.16 | $30.46 | $29.81 | $29.81 | $26.61 | 18,771 |
2018-02-20 | $29.65 | $29.84 | $29.50 | $29.70 | $26.52 | 44,928 |
2018-02-16 | $30.01 | $30.34 | $30.01 | $30.15 | $26.92 | 40,279 |
2018-02-15 | $30.05 | $30.32 | $29.87 | $30.07 | $26.85 | 23,485 |
2018-02-14 | $28.85 | $29.49 | $28.85 | $29.43 | $26.27 | 35,797 |
2018-02-13 | $28.40 | $28.87 | $28.40 | $28.85 | $25.76 | 44,094 |
2018-02-12 | $28.15 | $28.61 | $28.11 | $28.51 | $25.45 | 58,372 |
2018-02-09 | $28.10 | $28.30 | $27.28 | $28.19 | $25.16 | 109,410 |
2018-02-08 | $29.24 | $29.24 | $28.28 | $28.33 | $25.30 | 53,420 |
2018-02-07 | $29.58 | $29.93 | $29.14 | $29.25 | $26.11 | 40,077 |
2018-02-06 | $29.75 | $31.12 | $29.51 | $30.56 | $27.28 | 87,442 |
2018-02-05 | $31.42 | $31.64 | $30.25 | $30.25 | $27.01 | 55,941 |
2018-02-02 | $32.00 | $32.14 | $31.49 | $31.50 | $28.12 | 42,575 |
2018-02-01 | $32.27 | $32.50 | $32.09 | $32.11 | $28.67 | 27,966 |
2018-01-31 | $32.45 | $32.75 | $32.01 | $32.27 | $28.81 | 51,473 |
2018-01-30 | $32.50 | $32.62 | $32.21 | $32.26 | $28.80 | 32,443 |
2018-01-29 | $33.23 | $33.23 | $32.57 | $32.57 | $29.08 | 36,932 |
2018-01-26 | $33.12 | $33.38 | $33.10 | $33.34 | $29.76 | 64,608 |
2018-01-25 | $32.38 | $32.69 | $32.35 | $32.39 | $28.92 | 18,982 |
2018-01-24 | $32.49 | $32.77 | $32.33 | $32.44 | $28.96 | 22,191 |
2018-01-23 | $32.63 | $32.77 | $32.59 | $32.65 | $29.15 | 21,725 |
2018-01-22 | $32.21 | $32.60 | $32.21 | $32.47 | $28.99 | 38,350 |
2018-01-19 | $31.65 | $31.99 | $31.65 | $31.96 | $28.53 | 56,035 |
2018-01-18 | $31.07 | $31.07 | $30.78 | $30.86 | $27.55 | 53,814 |
2018-01-17 | $31.14 | $31.32 | $31.03 | $31.30 | $27.94 | 17,735 |
2018-01-16 | $31.63 | $31.63 | $31.06 | $31.08 | $27.75 | 36,553 |
2018-01-12 | $31.35 | $31.58 | $31.35 | $31.57 | $28.18 | 24,899 |
2018-01-11 | $31.42 | $31.63 | $31.34 | $31.63 | $28.24 | 31,142 |
2018-01-10 | $31.55 | $31.80 | $31.45 | $31.51 | $28.13 | 47,038 |
2018-01-09 | $31.44 | $31.48 | $31.37 | $31.41 | $28.04 | 43,921 |
2018-01-08 | $31.33 | $31.80 | $31.33 | $31.50 | $28.13 | 44,770 |
2018-01-05 | $30.73 | $30.97 | $30.71 | $30.88 | $27.57 | 36,355 |
2018-01-04 | $30.05 | $30.15 | $30.01 | $30.10 | $26.87 | 16,949 |
2018-01-03 | $29.97 | $30.11 | $29.93 | $30.00 | $26.78 | 47,086 |
2018-01-02 | $29.78 | $30.01 | $29.60 | $29.82 | $26.62 | 49,819 |
2017-12-29 | $28.79 | $28.87 | $28.66 | $28.68 | $25.60 | 12,438 |
2017-12-28 | $28.71 | $28.79 | $28.57 | $28.65 | $25.58 | 22,441 |
2017-12-27 | $28.20 | $28.29 | $28.13 | $28.17 | $25.15 | 21,456 |
2017-12-26 | $28.85 | $28.85 | $27.85 | $28.07 | $25.06 | 30,988 |
2017-12-22 | $29.43 | $29.50 | $29.28 | $29.48 | $24.86 | 40,747 |
2017-12-21 | $29.07 | $29.24 | $29.01 | $29.12 | $24.56 | 14,697 |
2017-12-20 | $28.87 | $29.01 | $28.77 | $28.85 | $24.33 | 6,682 |
2017-12-19 | $29.02 | $29.50 | $28.87 | $28.87 | $24.34 | 14,642 |
2017-12-18 | $29.29 | $29.44 | $29.00 | $29.29 | $24.70 | 19,430 |
2017-12-15 | $29.18 | $29.27 | $29.08 | $29.21 | $24.63 | 20,414 |
2017-12-14 | $29.58 | $29.60 | $29.42 | $29.42 | $24.81 | 16,577 |
2017-12-13 | $29.19 | $29.31 | $29.19 | $29.30 | $24.71 | 11,715 |
2017-12-12 | $29.02 | $29.08 | $28.93 | $29.04 | $24.49 | 9,179 |
2017-12-11 | $29.05 | $29.10 | $28.95 | $29.00 | $24.45 | 19,777 |
2017-12-08 | $29.05 | $29.12 | $29.01 | $29.06 | $24.51 | 23,822 |
2017-12-07 | $28.42 | $28.57 | $28.23 | $28.51 | $24.04 | 31,046 |
2017-12-06 | $28.81 | $28.81 | $28.58 | $28.77 | $24.26 | 56,469 |
2017-12-05 | $29.28 | $29.53 | $29.19 | $29.24 | $24.66 | 25,194 |
2017-12-04 | $29.48 | $29.68 | $29.28 | $29.32 | $24.72 | 22,038 |
2017-12-01 | $29.50 | $29.60 | $29.32 | $29.46 | $24.84 | 19,557 |
2017-11-30 | $29.54 | $29.55 | $29.45 | $29.49 | $24.87 | 21,483 |
2017-11-29 | $29.84 | $29.84 | $29.51 | $29.62 | $24.98 | 30,283 |
2017-11-28 | $29.60 | $29.74 | $29.59 | $29.72 | $25.06 | 41,160 |
2017-11-27 | $29.78 | $29.78 | $29.48 | $29.59 | $24.95 | 23,852 |
2017-11-24 | $30.13 | $30.13 | $29.68 | $30.10 | $25.38 | 30,248 |
2017-11-22 | $30.09 | $30.11 | $29.93 | $30.04 | $25.33 | 15,125 |
2017-11-21 | $29.85 | $29.95 | $29.85 | $29.91 | $25.22 | 20,135 |
2017-11-20 | $29.44 | $29.59 | $29.35 | $29.55 | $24.92 | 38,753 |
2017-11-17 | $29.59 | $29.59 | $29.27 | $29.34 | $24.74 | 23,375 |
2017-11-16 | $29.56 | $29.81 | $29.56 | $29.78 | $25.11 | 22,677 |
2017-11-15 | $29.56 | $29.69 | $29.50 | $29.51 | $24.89 | 38,292 |
2017-11-14 | $29.86 | $29.87 | $29.58 | $29.76 | $25.10 | 9,760 |
2017-11-13 | $30.04 | $30.13 | $29.97 | $30.00 | $25.30 | 13,393 |
2017-11-10 | $30.05 | $30.08 | $29.98 | $30.05 | $25.34 | 23,410 |
2017-11-09 | $29.98 | $29.98 | $29.76 | $29.90 | $25.21 | 14,145 |
2017-11-08 | $29.96 | $30.05 | $29.91 | $30.00 | $25.30 | 7,491 |
2017-11-07 | $30.09 | $30.36 | $29.95 | $30.00 | $25.30 | 16,845 |
2017-11-06 | $29.71 | $29.74 | $29.50 | $29.67 | $25.02 | 49,134 |
2017-11-03 | $30.10 | $30.10 | $29.96 | $30.05 | $25.34 | 56,898 |
2017-11-02 | $30.00 | $30.11 | $29.91 | $30.08 | $25.36 | 28,883 |
2017-11-01 | $30.19 | $30.19 | $29.80 | $29.90 | $25.21 | 74,473 |
2017-10-31 | $29.89 | $29.98 | $29.81 | $29.92 | $25.23 | 19,245 |
2017-10-30 | $29.82 | $29.94 | $29.65 | $29.70 | $25.04 | 49,776 |
2017-10-27 | $30.08 | $30.22 | $29.89 | $30.15 | $25.42 | 31,186 |
2017-10-26 | $30.56 | $30.67 | $30.50 | $30.52 | $25.74 | 27,184 |
2017-10-25 | $30.63 | $30.69 | $30.25 | $30.42 | $25.65 | 25,090 |
2017-10-24 | $30.61 | $30.87 | $30.61 | $30.67 | $25.86 | 12,701 |
2017-10-23 | $30.50 | $30.55 | $30.34 | $30.34 | $25.58 | 30,878 |
2017-10-20 | $30.60 | $30.89 | $30.47 | $30.54 | $25.75 | 19,410 |
2017-10-19 | $30.22 | $30.33 | $30.10 | $30.30 | $25.55 | 36,402 |
2017-10-18 | $30.78 | $30.92 | $30.76 | $30.90 | $26.06 | 16,365 |
2017-10-17 | $30.44 | $30.60 | $30.36 | $30.36 | $25.60 | 37,172 |
2017-10-16 | $30.62 | $30.70 | $30.55 | $30.61 | $25.81 | 29,784 |
2017-10-13 | $30.54 | $30.69 | $30.52 | $30.61 | $25.81 | 25,254 |
2017-10-12 | $30.36 | $30.57 | $30.36 | $30.45 | $25.68 | 38,156 |
2017-10-11 | $30.41 | $30.60 | $30.09 | $30.22 | $25.48 | 108,142 |
2017-10-10 | $30.76 | $30.90 | $30.71 | $30.84 | $26.01 | 136,299 |
2017-10-09 | $30.41 | $30.41 | $30.22 | $30.35 | $25.59 | 31,961 |
2017-10-06 | $30.75 | $30.76 | $30.67 | $30.76 | $25.94 | 15,591 |
2017-10-05 | $30.81 | $31.05 | $30.81 | $31.05 | $26.18 | 36,356 |
2017-10-04 | $30.57 | $30.84 | $30.57 | $30.73 | $25.91 | 29,373 |
2017-10-03 | $30.05 | $30.24 | $30.04 | $30.21 | $25.47 | 14,681 |
2017-10-02 | $29.77 | $29.85 | $29.71 | $29.71 | $25.05 | 25,348 |
2017-09-29 | $29.41 | $29.78 | $29.40 | $29.67 | $25.02 | 34,024 |
2017-09-28 | $29.03 | $29.29 | $29.03 | $29.23 | $24.65 | 14,301 |
2017-09-27 | $29.35 | $29.55 | $29.24 | $29.28 | $24.69 | 9,063 |
2017-09-26 | $28.97 | $29.00 | $28.77 | $28.79 | $24.28 | 18,396 |
2017-09-25 | $29.11 | $29.11 | $28.70 | $28.86 | $24.34 | 68,123 |
2017-09-22 | $30.52 | $30.88 | $30.27 | $30.40 | $25.64 | 44,763 |
2017-09-21 | $31.11 | $31.12 | $30.93 | $30.95 | $26.10 | 16,548 |
2017-09-20 | $31.09 | $31.22 | $30.85 | $31.11 | $26.23 | 29,247 |
2017-09-19 | $31.05 | $31.24 | $31.05 | $31.15 | $26.27 | 39,316 |
2017-09-18 | $30.81 | $31.00 | $30.81 | $30.94 | $26.09 | 42,736 |
2017-09-15 | $30.23 | $30.45 | $30.22 | $30.40 | $25.64 | 21,851 |
2017-09-14 | $29.44 | $29.80 | $29.44 | $29.56 | $24.93 | 19,078 |
2017-09-13 | $29.33 | $29.46 | $29.30 | $29.43 | $24.82 | 14,138 |
2017-09-12 | $29.53 | $29.58 | $29.30 | $29.39 | $24.78 | 40,892 |
2017-09-11 | $29.40 | $29.67 | $29.33 | $29.46 | $24.84 | 22,083 |
2017-09-08 | $29.03 | $29.21 | $28.95 | $28.95 | $24.41 | 17,396 |
2017-09-07 | $28.80 | $28.90 | $28.80 | $28.84 | $24.32 | 13,689 |
2017-09-06 | $28.42 | $28.57 | $28.42 | $28.47 | $24.01 | 15,993 |
2017-09-05 | $28.29 | $28.45 | $28.15 | $28.28 | $23.85 | 23,820 |
2017-09-01 | $28.28 | $28.37 | $28.24 | $28.32 | $23.88 | 27,313 |
2017-08-31 | $28.31 | $28.43 | $28.29 | $28.37 | $23.92 | 16,016 |
2017-08-30 | $27.96 | $28.10 | $27.96 | $28.03 | $23.64 | 14,678 |
2017-08-29 | $27.60 | $27.80 | $27.60 | $27.80 | $23.44 | 13,767 |
2017-08-28 | $27.75 | $27.75 | $27.58 | $27.67 | $23.33 | 24,588 |
2017-08-25 | $27.61 | $27.70 | $27.50 | $27.60 | $23.27 | 31,052 |
2017-08-24 | $27.38 | $27.45 | $27.33 | $27.38 | $23.09 | 11,783 |
2017-08-23 | $27.25 | $27.33 | $27.24 | $27.31 | $23.03 | 12,444 |
2017-08-22 | $27.16 | $27.25 | $27.09 | $27.25 | $22.98 | 5,498 |
2017-08-21 | $26.79 | $26.83 | $26.71 | $26.83 | $22.62 | 17,093 |
2017-08-18 | $26.28 | $26.32 | $26.12 | $26.25 | $22.13 | 11,693 |
2017-08-17 | $26.53 | $26.53 | $26.16 | $26.16 | $22.06 | 20,456 |
2017-08-16 | $26.69 | $26.80 | $26.67 | $26.75 | $22.56 | 25,261 |
2017-08-15 | $26.90 | $26.90 | $26.52 | $26.62 | $22.45 | 32,201 |
2017-08-14 | $26.86 | $27.10 | $26.86 | $27.00 | $22.77 | 33,421 |
2017-08-11 | $26.79 | $26.86 | $26.70 | $26.77 | $22.57 | 51,071 |
2017-08-10 | $27.34 | $27.34 | $26.81 | $26.81 | $22.61 | 46,243 |
2017-08-09 | $27.26 | $27.79 | $27.26 | $27.79 | $23.43 | 9,109 |
2017-08-08 | $27.19 | $27.41 | $27.19 | $27.26 | $22.99 | 13,119 |
2017-08-07 | $27.12 | $27.36 | $27.07 | $27.13 | $22.88 | 14,982 |
2017-08-04 | $27.32 | $27.50 | $27.32 | $27.37 | $23.08 | 5,014 |
2017-08-03 | $27.28 | $27.33 | $27.16 | $27.26 | $22.99 | 14,772 |
2017-08-02 | $27.36 | $27.42 | $27.23 | $27.28 | $23.00 | 11,560 |
2017-08-01 | $27.42 | $27.54 | $27.30 | $27.43 | $23.13 | 30,957 |
2017-07-31 | $27.46 | $27.58 | $27.37 | $27.41 | $23.11 | 14,256 |
2017-07-28 | $27.27 | $27.35 | $27.20 | $27.34 | $23.05 | 17,050 |
2017-07-27 | $27.30 | $27.47 | $27.13 | $27.19 | $22.93 | 38,521 |
2017-07-26 | $26.68 | $26.91 | $26.58 | $26.74 | $22.55 | 6,088 |
2017-07-25 | $26.55 | $26.55 | $26.45 | $26.45 | $22.30 | 8,457 |
2017-07-24 | $26.66 | $27.00 | $26.59 | $26.63 | $22.46 | 20,617 |
2017-07-21 | $26.62 | $26.69 | $26.57 | $26.60 | $22.43 | 8,953 |
2017-07-20 | $26.76 | $26.83 | $26.65 | $26.75 | $22.56 | 17,221 |
2017-07-19 | $26.31 | $26.46 | $26.31 | $26.36 | $22.23 | 18,036 |
2017-07-18 | $26.12 | $26.12 | $26.00 | $26.09 | $22.00 | 5,536 |
2017-07-17 | $26.18 | $26.23 | $26.11 | $26.14 | $22.04 | 9,959 |
2017-07-14 | $26.00 | $26.27 | $26.00 | $26.18 | $22.08 | 29,429 |
2017-07-13 | $25.63 | $25.76 | $25.57 | $25.70 | $21.67 | 14,396 |
2017-07-12 | $25.58 | $25.74 | $25.56 | $25.70 | $21.67 | 12,188 |
2017-07-11 | $25.50 | $25.60 | $25.49 | $25.58 | $21.57 | 3,746 |
2017-07-10 | $25.30 | $25.40 | $25.28 | $25.35 | $21.38 | 14,427 |
2017-07-07 | $25.38 | $25.42 | $25.34 | $25.35 | $21.38 | 14,643 |
2017-07-06 | $25.48 | $25.48 | $25.35 | $25.35 | $21.38 | 31,751 |
2017-07-05 | $25.50 | $25.53 | $25.35 | $25.48 | $21.49 | 53,729 |
2017-07-03 | $25.75 | $25.75 | $25.50 | $25.59 | $21.58 | 31,812 |
2017-06-30 | $25.10 | $25.24 | $25.08 | $25.14 | $21.20 | 48,678 |
2017-06-29 | $25.11 | $25.13 | $24.87 | $24.91 | $21.01 | 17,071 |
2017-06-28 | $25.00 | $25.05 | $24.85 | $24.93 | $21.02 | 37,894 |
2017-06-27 | $25.22 | $25.33 | $25.07 | $25.17 | $21.22 | 18,007 |
2017-06-26 | $25.41 | $25.44 | $25.30 | $25.38 | $21.40 | 43,447 |
2017-06-23 | $25.06 | $25.19 | $25.00 | $25.11 | $21.17 | 29,527 |
2017-06-22 | $25.09 | $25.10 | $25.02 | $25.07 | $21.14 | 14,110 |
2017-06-21 | $25.14 | $25.20 | $25.04 | $25.12 | $21.18 | 35,835 |
2017-06-20 | $25.27 | $25.36 | $25.15 | $25.15 | $21.21 | 52,716 |
2017-06-19 | $25.27 | $25.38 | $25.26 | $25.38 | $21.40 | 45,566 |
2017-06-16 | $25.16 | $25.16 | $25.00 | $25.03 | $21.11 | 9,170 |
2017-06-15 | $25.35 | $25.35 | $25.13 | $25.32 | $21.35 | 32,479 |
2017-06-14 | $25.95 | $25.95 | $25.50 | $25.60 | $21.59 | 14,404 |
2017-06-13 | $25.89 | $25.95 | $25.86 | $25.93 | $21.87 | 31,091 |
2017-06-12 | $25.75 | $25.88 | $25.50 | $25.61 | $21.60 | 16,950 |
2017-06-09 | $26.20 | $26.20 | $25.85 | $25.97 | $21.90 | 44,324 |
2017-06-08 | $26.26 | $26.31 | $26.15 | $26.25 | $22.14 | 21,325 |
2017-06-07 | $26.22 | $26.32 | $26.01 | $26.14 | $22.04 | 19,135 |
2017-06-06 | $26.20 | $26.34 | $26.11 | $26.23 | $22.12 | 40,613 |
2017-06-05 | $25.73 | $25.73 | $25.60 | $25.69 | $21.66 | 15,887 |
2017-06-02 | $25.54 | $25.59 | $25.50 | $25.53 | $21.53 | 30,521 |
2017-06-01 | $25.26 | $25.50 | $25.26 | $25.45 | $21.46 | 20,860 |
2017-05-31 | $25.22 | $25.22 | $25.03 | $25.14 | $21.20 | 26,880 |
2017-05-30 | $25.19 | $25.22 | $24.87 | $25.12 | $21.18 | 60,715 |
2017-05-26 | $24.60 | $24.61 | $24.52 | $24.59 | $20.74 | 52,017 |
2017-05-25 | $24.54 | $24.61 | $24.54 | $24.60 | $20.74 | 14,929 |
2017-05-24 | $24.28 | $24.31 | $24.22 | $24.31 | $20.50 | 5,953 |
2017-05-23 | $24.00 | $24.00 | $23.83 | $23.88 | $20.14 | 5,421 |
2017-05-22 | $24.06 | $24.10 | $24.01 | $24.07 | $20.30 | 21,213 |
2017-05-19 | $23.91 | $24.06 | $23.91 | $24.01 | $20.25 | 20,525 |
2017-05-18 | $23.56 | $23.79 | $23.50 | $23.76 | $20.04 | 6,486 |
2017-05-17 | $23.78 | $23.78 | $23.60 | $23.60 | $19.90 | 14,643 |
2017-05-16 | $23.84 | $23.84 | $23.72 | $23.78 | $20.05 | 18,476 |
2017-05-15 | $23.85 | $23.90 | $23.71 | $23.86 | $20.12 | 33,215 |
2017-05-12 | $23.91 | $23.91 | $23.73 | $23.87 | $20.13 | 32,081 |
2017-05-11 | $23.72 | $23.80 | $23.63 | $23.71 | $19.99 | 31,106 |
2017-05-10 | $23.79 | $23.79 | $23.65 | $23.70 | $19.99 | 26,631 |
2017-05-09 | $23.65 | $23.79 | $23.59 | $23.66 | $19.95 | 32,542 |
2017-05-08 | $23.44 | $23.44 | $23.40 | $23.41 | $19.74 | 54,532 |
2017-05-05 | $23.36 | $23.44 | $23.26 | $23.42 | $19.75 | 29,720 |
2017-05-04 | $23.50 | $23.56 | $23.21 | $23.37 | $19.71 | 56,866 |
2017-05-03 | $23.66 | $23.66 | $23.52 | $23.57 | $19.88 | 10,041 |
2017-05-02 | $23.73 | $23.75 | $23.55 | $23.67 | $19.96 | 33,382 |
2017-05-01 | $24.00 | $24.00 | $23.70 | $23.75 | $20.03 | 21,137 |
2017-04-28 | $23.66 | $23.70 | $23.59 | $23.66 | $19.95 | 29,789 |
2017-04-27 | $23.85 | $23.85 | $23.55 | $23.60 | $19.90 | 11,672 |
2017-04-26 | $23.92 | $23.99 | $23.85 | $23.87 | $20.13 | 11,592 |
2017-04-25 | $23.85 | $24.03 | $23.85 | $23.96 | $20.20 | 13,403 |
2017-04-24 | $24.00 | $24.00 | $23.66 | $23.69 | $19.98 | 16,302 |
2017-04-21 | $23.86 | $23.88 | $23.71 | $23.80 | $20.07 | 10,301 |
2017-04-20 | $23.82 | $24.10 | $23.78 | $24.05 | $20.28 | 21,777 |
2017-04-19 | $23.90 | $23.90 | $23.67 | $23.73 | $20.01 | 21,206 |
2017-04-18 | $24.20 | $24.20 | $23.75 | $23.82 | $20.09 | 36,503 |
2017-04-17 | $24.32 | $24.47 | $24.22 | $24.47 | $20.63 | 35,084 |
2017-04-13 | $24.25 | $24.50 | $24.20 | $24.24 | $20.44 | 13,819 |
2017-04-12 | $23.97 | $24.04 | $23.93 | $24.02 | $20.26 | 9,089 |
2017-04-11 | $24.03 | $24.03 | $23.80 | $23.90 | $20.15 | 14,646 |
2017-04-10 | $24.06 | $24.06 | $23.90 | $23.92 | $20.17 | 16,814 |
2017-04-07 | $23.90 | $24.11 | $23.90 | $24.00 | $20.24 | 13,244 |
2017-04-06 | $23.98 | $23.98 | $23.90 | $23.92 | $20.17 | 9,289 |
2017-04-05 | $23.63 | $23.81 | $23.63 | $23.74 | $20.02 | 19,494 |
2017-04-04 | $23.50 | $23.61 | $23.50 | $23.58 | $19.88 | 8,876 |
2017-04-03 | $23.62 | $23.62 | $23.45 | $23.49 | $19.81 | 37,577 |
2017-03-31 | $23.35 | $23.43 | $23.20 | $23.36 | $19.70 | 12,855 |
2017-03-30 | $23.40 | $23.49 | $23.38 | $23.46 | $19.78 | 33,219 |
2017-03-29 | $23.40 | $23.50 | $23.38 | $23.50 | $19.82 | 13,207 |
2017-03-28 | $23.38 | $23.51 | $23.38 | $23.47 | $19.79 | 5,411 |
2017-03-27 | $23.45 | $23.45 | $23.15 | $23.35 | $19.69 | 22,856 |
2017-03-24 | $23.71 | $23.74 | $23.60 | $23.70 | $19.99 | 24,737 |
2017-03-23 | $23.59 | $23.76 | $23.59 | $23.71 | $19.99 | 19,620 |
2017-03-22 | $23.27 | $23.45 | $23.27 | $23.45 | $19.77 | 10,028 |
2017-03-21 | $23.45 | $23.45 | $23.10 | $23.29 | $19.64 | 13,262 |
2017-03-20 | $23.24 | $23.24 | $23.10 | $23.16 | $19.53 | 17,033 |
2017-03-17 | $23.28 | $23.28 | $23.10 | $23.18 | $19.55 | 38,738 |
2017-03-16 | $23.57 | $23.57 | $23.44 | $23.46 | $19.78 | 18,247 |
2017-03-15 | $23.00 | $23.39 | $23.00 | $23.39 | $19.72 | 18,043 |
2017-03-14 | $22.81 | $23.00 | $22.80 | $22.84 | $19.26 | 13,373 |
2017-03-13 | $22.92 | $23.00 | $22.92 | $23.00 | $19.39 | 17,441 |
2017-03-10 | $22.48 | $22.59 | $22.46 | $22.52 | $18.99 | 6,871 |
2017-03-09 | $22.04 | $22.10 | $21.98 | $22.07 | $18.61 | 11,587 |
2017-03-08 | $22.33 | $22.44 | $22.30 | $22.33 | $18.83 | 13,889 |
2017-03-07 | $22.01 | $22.11 | $22.01 | $22.11 | $18.64 | 7,365 |
2017-03-06 | $21.87 | $21.90 | $21.79 | $21.84 | $18.42 | 37,101 |
2017-03-03 | $21.88 | $21.96 | $21.81 | $21.91 | $18.48 | 14,471 |
2017-03-02 | $22.05 | $22.05 | $21.88 | $21.91 | $18.48 | 14,515 |
2017-03-01 | $22.27 | $22.35 | $22.24 | $22.31 | $18.81 | 6,770 |
2017-02-28 | $21.97 | $22.05 | $21.95 | $22.00 | $18.55 | 31,712 |
2017-02-27 | $22.03 | $22.03 | $21.94 | $21.98 | $18.53 | 36,924 |
2017-02-24 | $22.06 | $22.13 | $22.05 | $22.09 | $18.63 | 17,491 |
2017-02-23 | $22.20 | $22.33 | $22.15 | $22.21 | $18.73 | 20,170 |
2017-02-22 | $21.92 | $22.07 | $21.92 | $21.99 | $18.55 | 23,149 |
2017-02-21 | $21.55 | $21.74 | $21.55 | $21.68 | $18.28 | 31,120 |
2017-02-17 | $21.54 | $21.60 | $21.45 | $21.60 | $18.21 | 14,296 |
2017-02-16 | $21.63 | $21.69 | $21.55 | $21.64 | $18.25 | 30,181 |
2017-02-15 | $21.58 | $21.78 | $21.58 | $21.76 | $18.35 | 15,098 |
2017-02-14 | $21.47 | $21.62 | $21.46 | $21.61 | $18.22 | 21,160 |
2017-02-13 | $21.41 | $21.57 | $21.38 | $21.57 | $18.19 | 35,305 |
2017-02-10 | $21.52 | $21.64 | $21.51 | $21.63 | $18.24 | 19,883 |
2017-02-09 | $21.59 | $21.71 | $21.59 | $21.69 | $18.29 | 39,370 |
2017-02-08 | $21.42 | $21.59 | $21.39 | $21.51 | $18.14 | 34,188 |
2017-02-07 | $21.01 | $21.09 | $20.93 | $20.99 | $17.70 | 17,963 |
2017-02-06 | $20.97 | $20.97 | $20.83 | $20.87 | $17.60 | 14,020 |
2017-02-03 | $20.86 | $20.99 | $20.86 | $20.97 | $17.68 | 19,779 |
2017-02-02 | $20.99 | $20.99 | $20.87 | $20.97 | $17.68 | 20,194 |
2017-02-01 | $20.89 | $21.08 | $20.89 | $21.04 | $17.74 | 32,981 |
2017-01-31 | $20.76 | $20.84 | $20.76 | $20.83 | $17.56 | 28,744 |
2017-01-30 | $20.86 | $20.86 | $20.72 | $20.77 | $17.51 | 12,633 |
2017-01-27 | $20.91 | $21.00 | $20.82 | $20.89 | $17.62 | 24,934 |
2017-01-26 | $20.85 | $21.00 | $20.84 | $20.91 | $17.63 | 25,019 |
2017-01-25 | $20.75 | $20.92 | $20.75 | $20.90 | $17.62 | 47,192 |
2017-01-24 | $20.54 | $20.90 | $20.54 | $20.85 | $17.58 | 90,765 |
2017-01-23 | $20.45 | $20.69 | $20.45 | $20.68 | $17.44 | 323,486 |
2017-01-20 | $20.65 | $20.68 | $20.54 | $20.59 | $17.36 | 14,798 |
2017-01-19 | $20.64 | $20.70 | $20.58 | $20.70 | $17.46 | 37,736 |
2017-01-18 | $20.71 | $20.90 | $20.71 | $20.84 | $17.57 | 31,571 |
2017-01-17 | $20.68 | $20.75 | $20.63 | $20.69 | $17.45 | 25,251 |
2017-01-13 | $20.83 | $20.90 | $20.79 | $20.82 | $17.56 | 9,101 |
2017-01-12 | $20.70 | $20.80 | $20.70 | $20.78 | $17.52 | 7,362 |
2017-01-11 | $20.64 | $20.86 | $20.64 | $20.81 | $17.55 | 19,307 |
2017-01-10 | $20.45 | $20.75 | $20.45 | $20.61 | $17.38 | 19,980 |
2017-01-09 | $20.25 | $20.33 | $20.25 | $20.31 | $17.13 | 20,802 |
2017-01-06 | $20.25 | $20.31 | $20.18 | $20.25 | $17.08 | 30,048 |
2017-01-05 | $20.18 | $20.34 | $20.16 | $20.26 | $17.08 | 20,871 |
2017-01-04 | $19.88 | $20.11 | $19.88 | $20.09 | $16.94 | 26,880 |
2017-01-03 | $19.75 | $19.98 | $19.75 | $19.88 | $16.76 | 38,210 |
2016-12-30 | $19.47 | $19.58 | $19.47 | $19.55 | $16.49 | 25,482 |
2016-12-29 | $19.27 | $19.45 | $19.27 | $19.42 | $16.38 | 28,945 |
2016-12-28 | $19.15 | $19.20 | $19.15 | $19.19 | $16.18 | 44,204 |
2016-12-27 | $19.14 | $19.20 | $19.14 | $19.20 | $16.19 | 61,077 |
2016-12-23 | $19.14 | $19.26 | $19.09 | $19.18 | $16.17 | 102,792 |
2016-12-22 | $19.71 | $19.71 | $19.56 | $19.66 | $16.24 | 34,930 |
2016-12-21 | $19.78 | $19.81 | $19.73 | $19.78 | $16.34 | 29,974 |
2016-12-20 | $19.86 | $19.90 | $19.74 | $19.87 | $16.41 | 46,502 |
2016-12-19 | $19.90 | $19.99 | $19.86 | $19.86 | $16.40 | 52,060 |
2016-12-16 | $20.15 | $20.20 | $20.00 | $20.07 | $16.58 | 22,707 |
2016-12-15 | $20.17 | $20.31 | $20.17 | $20.25 | $16.72 | 38,871 |
2016-12-14 | $20.75 | $20.75 | $20.42 | $20.42 | $16.87 | 42,418 |
2016-12-13 | $20.73 | $20.89 | $20.73 | $20.83 | $17.20 | 21,439 |
2016-12-12 | $20.89 | $20.89 | $20.65 | $20.74 | $17.13 | 28,651 |
2016-12-09 | $21.03 | $21.20 | $21.03 | $21.07 | $17.40 | 9,866 |
2016-12-08 | $21.20 | $21.31 | $21.18 | $21.23 | $17.53 | 14,351 |
2016-12-07 | $20.89 | $21.24 | $20.89 | $21.12 | $17.44 | 20,221 |
2016-12-06 | $20.92 | $20.98 | $20.88 | $20.93 | $17.29 | 15,068 |
2016-12-05 | $20.95 | $20.98 | $20.81 | $20.91 | $17.27 | 10,527 |
2016-12-02 | $21.07 | $21.07 | $20.95 | $20.98 | $17.33 | 21,545 |
2016-12-01 | $21.16 | $21.16 | $21.01 | $21.09 | $17.42 | 41,538 |
2016-11-30 | $21.15 | $21.31 | $21.14 | $21.16 | $17.48 | 39,589 |
2016-11-29 | $21.03 | $21.11 | $20.92 | $21.01 | $17.35 | 29,525 |
2016-11-28 | $20.93 | $21.00 | $20.85 | $20.85 | $17.22 | 16,655 |
2016-11-25 | $21.00 | $21.02 | $20.84 | $20.88 | $17.25 | 5,912 |
2016-11-23 | $20.90 | $20.96 | $20.76 | $20.96 | $17.31 | 18,881 |
2016-11-22 | $20.75 | $20.89 | $20.75 | $20.89 | $17.25 | 25,748 |
2016-11-21 | $20.49 | $20.76 | $20.49 | $20.67 | $17.07 | 16,940 |
2016-11-18 | $20.53 | $20.69 | $20.46 | $20.46 | $16.90 | 8,645 |
2016-11-17 | $20.40 | $20.64 | $20.40 | $20.59 | $17.01 | 17,419 |
2016-11-16 | $20.41 | $20.47 | $20.28 | $20.32 | $16.78 | 32,726 |
2016-11-15 | $20.48 | $20.65 | $20.39 | $20.59 | $17.01 | 47,026 |
2016-11-14 | $20.50 | $20.62 | $20.40 | $20.45 | $16.89 | 64,259 |
2016-11-11 | $20.61 | $20.92 | $20.50 | $20.69 | $17.09 | 39,599 |
2016-11-10 | $21.26 | $21.32 | $20.98 | $21.04 | $17.38 | 31,060 |
2016-11-09 | $20.87 | $21.50 | $20.87 | $21.26 | $17.56 | 19,309 |
2016-11-08 | $21.09 | $21.57 | $21.09 | $21.42 | $17.69 | 41,629 |
2016-11-07 | $21.00 | $21.28 | $21.00 | $21.23 | $17.53 | 131,267 |
2016-11-04 | $21.61 | $21.64 | $21.41 | $21.41 | $17.68 | 65,948 |
2016-11-03 | $21.62 | $21.82 | $21.62 | $21.69 | $17.91 | 9,728 |
2016-11-02 | $21.70 | $21.77 | $21.62 | $21.70 | $17.92 | 22,129 |
2016-11-01 | $21.96 | $22.00 | $21.74 | $21.79 | $18.00 | 24,335 |
2016-10-31 | $21.79 | $21.84 | $21.69 | $21.77 | $17.98 | 15,978 |
2016-10-28 | $21.70 | $21.89 | $21.61 | $21.75 | $17.96 | 19,774 |
2016-10-27 | $21.89 | $22.01 | $21.85 | $21.93 | $18.11 | 19,912 |
2016-10-26 | $22.05 | $22.05 | $21.89 | $22.02 | $18.19 | 17,508 |
2016-10-25 | $22.08 | $22.18 | $22.03 | $22.06 | $18.22 | 15,049 |
2016-10-24 | $21.92 | $22.21 | $21.92 | $22.05 | $18.21 | 17,073 |
2016-10-21 | $21.75 | $21.84 | $21.68 | $21.80 | $18.00 | 26,378 |
2016-10-20 | $21.92 | $21.92 | $21.77 | $21.79 | $18.00 | 9,904 |
2016-10-19 | $21.80 | $22.01 | $21.80 | $22.00 | $18.17 | 30,907 |
2016-10-18 | $21.94 | $22.11 | $21.88 | $21.91 | $18.10 | 28,512 |
2016-10-17 | $21.52 | $21.71 | $21.50 | $21.61 | $17.85 | 17,803 |
2016-10-14 | $21.76 | $21.89 | $21.68 | $21.75 | $17.96 | 53,601 |
2016-10-13 | $21.55 | $21.74 | $21.50 | $21.70 | $17.92 | 61,216 |
2016-10-12 | $21.60 | $21.83 | $21.60 | $21.72 | $17.94 | 24,552 |
2016-10-11 | $22.10 | $22.10 | $21.60 | $21.60 | $17.84 | 78,989 |
2016-10-10 | $22.57 | $22.65 | $22.41 | $22.50 | $18.58 | 22,988 |
2016-10-07 | $22.42 | $22.48 | $22.31 | $22.44 | $18.53 | 46,314 |
2016-10-06 | $22.59 | $22.62 | $22.44 | $22.50 | $18.58 | 40,851 |
2016-10-05 | $22.66 | $22.81 | $22.66 | $22.72 | $18.76 | 82,638 |
2016-10-04 | $22.95 | $22.95 | $22.68 | $22.70 | $18.75 | 34,623 |
2016-10-03 | $22.82 | $22.82 | $22.71 | $22.81 | $18.84 | 46,901 |
2016-09-30 | $22.86 | $22.99 | $22.75 | $22.90 | $18.91 | 38,503 |
2016-09-29 | $23.14 | $23.14 | $22.71 | $22.81 | $18.84 | 57,425 |
2016-09-28 | $23.18 | $23.21 | $22.95 | $23.16 | $19.13 | 19,527 |
2016-09-27 | $23.05 | $23.11 | $23.01 | $23.11 | $19.09 | 35,659 |
2016-09-26 | $23.14 | $23.14 | $22.90 | $22.91 | $18.92 | 50,762 |
2016-09-23 | $23.44 | $23.44 | $23.25 | $23.27 | $19.22 | 69,032 |
2016-09-22 | $23.56 | $23.59 | $23.42 | $23.51 | $19.41 | 89,178 |
2016-09-21 | $23.22 | $23.42 | $23.03 | $23.37 | $19.30 | 77,727 |
2016-09-20 | $23.16 | $23.16 | $22.90 | $22.99 | $18.99 | 84,581 |
2016-09-19 | $23.05 | $23.06 | $22.80 | $22.84 | $18.86 | 155,227 |
2016-09-16 | $22.73 | $22.73 | $22.53 | $22.65 | $18.71 | 125,894 |
2016-09-15 | $22.82 | $23.40 | $22.51 | $22.78 | $18.81 | 197,317 |
2016-09-14 | $22.34 | $22.57 | $22.34 | $22.42 | $18.52 | 15,404 |
2016-09-13 | $22.57 | $22.57 | $22.23 | $22.31 | $18.43 | 38,841 |
2016-09-12 | $22.57 | $22.98 | $22.41 | $22.87 | $18.89 | 33,509 |
2016-09-09 | $23.31 | $23.32 | $22.96 | $22.99 | $18.99 | 116,305 |
2016-09-08 | $23.18 | $23.52 | $23.11 | $23.24 | $19.19 | 75,641 |
2016-09-07 | $22.91 | $23.00 | $22.82 | $23.00 | $19.00 | 43,137 |
2016-09-06 | $22.83 | $22.97 | $22.73 | $22.94 | $18.95 | 29,365 |
2016-09-02 | $22.28 | $22.47 | $22.28 | $22.47 | $18.56 | 26,609 |
2016-09-01 | $22.06 | $22.27 | $22.02 | $22.27 | $18.39 | 47,606 |
2016-08-31 | $22.20 | $22.20 | $22.00 | $22.07 | $18.23 | 95,691 |
2016-08-30 | $22.40 | $22.40 | $22.16 | $22.26 | $18.38 | 24,288 |
2016-08-29 | $22.10 | $22.15 | $21.98 | $22.12 | $18.27 | 12,931 |
2016-08-26 | $22.26 | $22.36 | $21.90 | $21.98 | $18.15 | 19,301 |
2016-08-25 | $22.15 | $22.20 | $22.05 | $22.18 | $18.32 | 26,835 |
2016-08-24 | $22.23 | $22.25 | $22.12 | $22.19 | $18.33 | 49,954 |
2016-08-23 | $22.42 | $22.42 | $22.30 | $22.37 | $18.48 | 47,965 |
2016-08-22 | $22.39 | $22.39 | $22.15 | $22.25 | $18.38 | 63,266 |
2016-08-19 | $22.44 | $22.44 | $22.23 | $22.33 | $18.44 | 34,232 |
2016-08-18 | $22.47 | $22.47 | $22.28 | $22.39 | $18.49 | 28,429 |
2016-08-17 | $22.14 | $22.14 | $21.90 | $22.09 | $18.24 | 90,118 |
2016-08-16 | $22.40 | $22.40 | $22.09 | $22.20 | $18.34 | 155,140 |
2016-08-15 | $22.36 | $22.36 | $22.22 | $22.31 | $18.43 | 122,303 |
2016-08-12 | $22.22 | $22.22 | $22.00 | $22.09 | $18.24 | 58,200 |
2016-08-11 | $22.18 | $22.20 | $21.99 | $22.16 | $18.30 | 73,415 |
2016-08-10 | $22.16 | $22.16 | $21.92 | $21.97 | $18.15 | 161,115 |
2016-08-09 | $22.16 | $22.21 | $22.05 | $22.13 | $18.28 | 237,025 |
2016-08-08 | $22.11 | $22.11 | $21.81 | $21.87 | $18.06 | 114,958 |
2016-08-05 | $21.52 | $21.74 | $21.52 | $21.74 | $17.95 | 62,870 |
2016-08-04 | $21.24 | $21.27 | $21.11 | $21.11 | $17.44 | 77,078 |
2016-08-03 | $21.04 | $21.13 | $20.88 | $21.12 | $17.44 | 81,904 |
2016-08-02 | $21.24 | $21.24 | $21.01 | $21.17 | $17.48 | 65,151 |
2016-08-01 | $21.57 | $21.57 | $21.11 | $21.25 | $17.55 | 80,962 |
2016-07-29 | $21.50 | $21.50 | $21.17 | $21.38 | $17.65 | 73,763 |
2016-07-28 | $21.57 | $21.57 | $21.35 | $21.50 | $17.76 | 38,415 |
2016-07-27 | $21.44 | $21.44 | $21.18 | $21.30 | $17.59 | 53,929 |
2016-07-26 | $21.52 | $21.55 | $21.38 | $21.55 | $17.80 | 65,507 |
2016-07-25 | $21.59 | $21.59 | $21.18 | $21.21 | $17.52 | 70,904 |
2016-07-22 | $21.44 | $21.44 | $21.30 | $21.30 | $17.59 | 49,865 |
2016-07-21 | $21.40 | $21.41 | $21.26 | $21.34 | $17.63 | 51,150 |
2016-07-20 | $21.07 | $21.22 | $21.07 | $21.18 | $17.49 | 63,972 |
2016-07-19 | $21.00 | $21.00 | $20.72 | $20.75 | $17.14 | 148,046 |
2016-07-18 | $20.73 | $20.94 | $20.60 | $20.89 | $17.25 | 424,468 |
2016-07-15 | $20.44 | $20.44 | $20.44 | $20.44 | $16.88 | 2,724 |
2016-07-14 | $20.39 | $20.49 | $20.36 | $20.44 | $16.88 | 4,312 |
2016-07-13 | $20.09 | $20.16 | $20.09 | $20.16 | $16.65 | 1,050 |
2016-07-12 | $20.25 | $20.29 | $20.23 | $20.24 | $16.72 | 2,815 |
2016-07-11 | $19.86 | $20.06 | $19.86 | $20.06 | $16.57 | 15,779 |
2016-07-08 | $19.93 | $19.95 | $19.87 | $19.91 | $16.44 | 7,887 |
2016-07-07 | $19.69 | $19.69 | $19.69 | $19.69 | $16.26 | 55 |
2016-07-06 | $19.69 | $19.69 | $19.69 | $19.69 | $16.26 | 8 |
2016-07-05 | $19.93 | $19.93 | $19.60 | $19.69 | $16.26 | 3,532 |
2016-07-01 | $19.85 | $19.88 | $19.72 | $19.88 | $16.42 | 1,291 |
2016-06-30 | $19.45 | $19.45 | $19.45 | $19.45 | $16.06 | 355 |
2016-06-29 | $19.26 | $19.30 | $19.24 | $19.30 | $15.94 | 4,874 |
2016-06-28 | $18.84 | $18.93 | $18.84 | $18.93 | $15.63 | 394 |
2016-06-27 | $18.62 | $18.74 | $18.44 | $18.47 | $15.25 | 2,778 |
2016-06-24 | $18.29 | $18.98 | $18.29 | $18.80 | $15.53 | 2,444 |
2016-06-23 | $19.19 | $19.36 | $19.19 | $19.36 | $15.99 | 11,218 |
2016-06-22 | $19.24 | $19.24 | $19.17 | $19.17 | $15.83 | 619 |
2016-06-21 | $19.00 | $19.01 | $18.93 | $18.96 | $15.66 | 10,224 |
2016-06-20 | $18.89 | $18.89 | $18.89 | $18.89 | $15.60 | 614 |
2016-06-17 | $18.65 | $18.66 | $18.65 | $18.66 | $15.41 | 642 |
2016-06-16 | $18.90 | $18.90 | $18.90 | $18.90 | $15.61 | 4 |
2016-06-15 | $18.90 | $18.90 | $18.90 | $18.90 | $15.61 | 101 |
2016-06-14 | $18.87 | $18.87 | $18.87 | $18.87 | $15.59 | 25 |
2016-06-13 | $18.80 | $18.87 | $18.80 | $18.87 | $15.59 | 453 |
2016-06-10 | $19.32 | $19.32 | $19.32 | $19.32 | $15.96 | 30 |
2016-06-09 | $19.40 | $19.40 | $19.32 | $19.32 | $15.96 | 466 |
2016-06-08 | $19.48 | $19.48 | $19.48 | $19.48 | $16.08 | 0 |
2016-06-07 | $19.48 | $19.48 | $19.48 | $19.48 | $16.08 | 208 |
2016-06-06 | $19.22 | $19.43 | $19.22 | $19.43 | $16.05 | 3,004 |
2016-06-03 | $18.97 | $19.08 | $18.95 | $19.01 | $15.70 | 4,083 |
2016-06-02 | $18.90 | $19.00 | $18.89 | $18.89 | $15.60 | 5,821 |
2016-06-01 | $18.97 | $18.97 | $18.81 | $18.85 | $15.57 | 1,441 |
2016-05-31 | $18.71 | $18.87 | $18.71 | $18.83 | $15.55 | 11,420 |
2016-05-27 | $18.52 | $18.52 | $18.52 | $18.52 | $15.30 | 14 |
2016-05-26 | $18.50 | $18.56 | $18.50 | $18.52 | $15.30 | 801 |
2016-05-25 | $18.32 | $18.65 | $18.32 | $18.55 | $15.32 | 2,222 |
2016-05-24 | $18.24 | $18.24 | $18.24 | $18.24 | $15.06 | 283 |
2016-05-23 | $17.92 | $18.22 | $17.92 | $18.22 | $15.05 | 1,829 |
2016-05-20 | $18.25 | $18.33 | $18.19 | $18.20 | $15.03 | 4,542 |
2016-05-19 | $18.11 | $18.11 | $18.11 | $18.11 | $14.96 | 53 |
2016-05-18 | $18.05 | $18.11 | $18.04 | $18.11 | $14.96 | 2,050 |
2016-05-17 | $18.27 | $18.27 | $17.99 | $18.06 | $14.91 | 2,812 |
2016-05-16 | $18.13 | $18.13 | $18.13 | $18.13 | $14.97 | 200 |
2016-05-13 | $18.04 | $18.20 | $18.04 | $18.04 | $14.90 | 459 |
2016-05-12 | $18.33 | $18.37 | $18.33 | $18.37 | $15.18 | 1,271 |
2016-05-11 | $18.55 | $18.58 | $18.42 | $18.42 | $15.21 | 12,984 |
2016-05-10 | $18.62 | $18.78 | $18.62 | $18.78 | $15.51 | 1,015 |
2016-05-09 | $18.54 | $18.63 | $18.54 | $18.63 | $15.38 | 362 |
2016-05-06 | $18.85 | $18.85 | $18.85 | $18.85 | $15.57 | 15 |
2016-05-05 | $18.85 | $18.85 | $18.85 | $18.85 | $15.57 | 219 |
2016-05-04 | $18.96 | $18.96 | $18.84 | $18.84 | $15.56 | 569 |
2016-05-03 | $19.00 | $19.02 | $18.93 | $19.02 | $15.71 | 959 |
2016-05-02 | $19.21 | $19.37 | $19.21 | $19.23 | $15.88 | 1,234 |
2016-04-29 | $19.27 | $19.27 | $19.26 | $19.26 | $15.90 | 510 |
2016-04-28 | $19.70 | $19.72 | $19.67 | $19.67 | $16.25 | 930 |
2016-04-27 | $19.58 | $19.58 | $19.58 | $19.58 | $16.17 | 0 |
2016-04-26 | $19.58 | $19.58 | $19.58 | $19.58 | $16.17 | 195 |
2016-04-25 | $19.50 | $19.67 | $19.50 | $19.67 | $16.25 | 865 |
2016-04-22 | $19.59 | $19.59 | $19.57 | $19.57 | $16.16 | 305 |
2016-04-21 | $19.59 | $19.59 | $19.59 | $19.59 | $16.18 | 160 |
2016-04-20 | $19.83 | $19.83 | $19.83 | $19.83 | $16.38 | 227 |
2016-04-19 | $19.74 | $19.74 | $19.67 | $19.67 | $16.25 | 3,708 |
2016-04-18 | $19.49 | $19.65 | $19.44 | $19.65 | $16.23 | 4,287 |
2016-04-15 | $19.71 | $19.71 | $19.45 | $19.45 | $16.06 | 3,541 |
2016-04-14 | $19.80 | $19.80 | $19.80 | $19.80 | $16.35 | 364 |
2016-04-13 | $19.50 | $19.86 | $19.50 | $19.70 | $16.27 | 6,872 |
2016-04-12 | $18.94 | $19.29 | $18.94 | $19.29 | $15.93 | 485 |
2016-04-11 | $19.10 | $19.29 | $19.06 | $19.18 | $15.84 | 1,725 |
2016-04-08 | $18.82 | $18.82 | $18.77 | $18.77 | $15.50 | 840 |
2016-04-07 | $18.60 | $18.60 | $18.50 | $18.51 | $15.29 | 2,000 |
2016-04-06 | $18.55 | $18.75 | $18.55 | $18.75 | $15.49 | 1,017 |
2016-04-05 | $18.61 | $18.61 | $18.57 | $18.60 | $15.36 | 1,492 |
2016-04-04 | $18.76 | $18.83 | $18.75 | $18.83 | $15.55 | 1,102 |
2016-04-01 | $18.88 | $18.88 | $18.75 | $18.78 | $15.51 | 1,500 |
2016-03-31 | $19.06 | $19.06 | $19.06 | $19.06 | $15.74 | 131 |
2016-03-30 | $19.10 | $19.11 | $19.00 | $19.06 | $15.74 | 2,845 |
2016-03-29 | $18.65 | $18.65 | $18.65 | $18.65 | $15.40 | 156 |
2016-03-28 | $18.60 | $18.90 | $18.60 | $18.83 | $15.55 | 2,873 |
2016-03-24 | $18.42 | $18.61 | $18.42 | $18.55 | $15.32 | 4,376 |
2016-03-23 | $18.91 | $18.91 | $18.75 | $18.75 | $15.49 | 561 |
2016-03-22 | $18.85 | $18.85 | $18.85 | $18.85 | $15.57 | 999 |
2016-03-21 | $19.22 | $19.22 | $17.50 | $19.12 | $15.79 | 3,905 |
2016-03-18 | $19.23 | $19.23 | $19.09 | $19.20 | $15.86 | 11,022 |
2016-03-17 | $19.06 | $19.12 | $19.06 | $19.08 | $15.76 | 6,346 |
2016-03-16 | $19.05 | $19.05 | $19.05 | $19.05 | $15.73 | 1 |
2016-03-15 | $19.05 | $19.05 | $19.05 | $19.05 | $15.73 | 2 |
2016-03-14 | $19.00 | $19.05 | $18.90 | $19.05 | $15.73 | 2,959 |
2016-03-11 | $18.50 | $18.68 | $18.50 | $18.65 | $15.40 | 1,293 |
2016-03-10 | $18.14 | $18.21 | $18.14 | $18.20 | $15.03 | 7,155 |
2016-03-09 | $18.40 | $18.47 | $18.38 | $18.43 | $15.22 | 4,874 |
2016-03-08 | $18.34 | $18.43 | $18.32 | $18.38 | $15.18 | 10,976 |
2016-03-07 | $18.61 | $18.73 | $18.55 | $18.59 | $15.35 | 33,104 |
2016-03-04 | $18.55 | $18.75 | $18.55 | $18.70 | $15.44 | 31,845 |
2016-03-03 | $18.21 | $18.21 | $18.14 | $18.17 | $15.01 | 1,240 |
2016-03-02 | $18.00 | $18.22 | $18.00 | $18.22 | $15.05 | 7,187 |
2016-03-01 | $17.71 | $17.71 | $17.63 | $17.66 | $14.59 | 2,261 |
2016-02-29 | $17.30 | $17.36 | $17.30 | $17.30 | $14.29 | 1,367 |
2016-02-26 | $17.08 | $17.26 | $17.08 | $17.16 | $14.17 | 817 |
2016-02-25 | $16.97 | $17.08 | $16.97 | $17.08 | $14.11 | 737 |
2016-02-24 | $17.11 | $17.11 | $17.11 | $17.11 | $14.13 | 240 |
2016-02-23 | $17.27 | $17.27 | $17.26 | $17.26 | $14.25 | 847 |
2016-02-22 | $17.21 | $17.49 | $17.21 | $17.48 | $14.44 | 16,625 |
2016-02-19 | $17.06 | $17.18 | $17.03 | $17.03 | $14.07 | 417 |
2016-02-18 | $16.93 | $16.93 | $16.93 | $16.93 | $13.98 | 1,011 |
2016-02-17 | $17.08 | $17.08 | $17.08 | $17.08 | $14.11 | 201 |
2016-02-16 | $16.77 | $16.77 | $16.71 | $16.71 | $13.80 | 1,076 |
2016-02-12 | $16.23 | $16.34 | $16.21 | $16.31 | $13.47 | 3,131 |
2016-02-11 | $15.93 | $16.10 | $15.93 | $16.05 | $13.26 | 1,314 |
2016-02-10 | $16.37 | $16.37 | $16.27 | $16.27 | $13.44 | 363 |
2016-02-09 | $16.05 | $16.20 | $16.04 | $16.11 | $13.31 | 1,924 |
2016-02-08 | $16.34 | $16.34 | $16.15 | $16.20 | $13.38 | 6,198 |
2016-02-05 | $16.67 | $16.73 | $16.51 | $16.52 | $13.64 | 1,461 |
2016-02-04 | $16.63 | $16.67 | $16.44 | $16.44 | $13.57 | 1,600 |
2016-02-03 | $16.50 | $16.50 | $16.43 | $16.43 | $13.57 | 5,717 |
2016-02-02 | $16.66 | $16.72 | $16.51 | $16.57 | $13.69 | 5,866 |
2016-02-01 | $16.79 | $16.88 | $16.79 | $16.83 | $13.90 | 1,718 |
2016-01-29 | $17.11 | $17.12 | $17.08 | $17.09 | $14.11 | 2,812 |
2016-01-28 | $16.58 | $16.58 | $16.53 | $16.58 | $13.69 | 2,153 |
2016-01-27 | $16.53 | $16.65 | $16.53 | $16.60 | $13.71 | 3,409 |
2016-01-26 | $16.42 | $16.73 | $16.42 | $16.73 | $13.82 | 1,624 |
2016-01-25 | $16.55 | $16.57 | $16.54 | $16.57 | $13.69 | 1,207 |
2016-01-22 | $16.70 | $16.98 | $16.70 | $16.79 | $13.87 | 6,613 |
2016-01-21 | $16.45 | $16.60 | $16.45 | $16.58 | $13.70 | 1,023 |
2016-01-20 | $16.78 | $16.80 | $16.59 | $16.80 | $13.88 | 6,203 |
2016-01-19 | $17.53 | $17.62 | $17.42 | $17.44 | $14.40 | 2,111 |
2016-01-15 | $17.20 | $17.25 | $17.16 | $17.24 | $14.24 | 4,029 |
2016-01-14 | $17.64 | $17.82 | $17.47 | $17.82 | $14.72 | 14,896 |
2016-01-13 | $17.97 | $17.98 | $17.65 | $17.71 | $14.63 | 7,601 |
2016-01-12 | $18.02 | $18.09 | $18.00 | $18.00 | $14.87 | 895 |
2016-01-11 | $18.14 | $18.14 | $17.87 | $17.87 | $14.76 | 2,642 |
2016-01-08 | $18.51 | $18.51 | $18.25 | $18.25 | $15.07 | 3,254 |
2016-01-07 | $18.86 | $18.86 | $18.62 | $18.62 | $15.38 | 2,135 |
2016-01-06 | $19.13 | $19.13 | $19.04 | $19.12 | $15.79 | 1,376 |
2016-01-05 | $19.44 | $19.44 | $19.35 | $19.35 | $15.98 | 1,739 |
2016-01-04 | $19.36 | $19.45 | $19.00 | $19.38 | $16.01 | 22,079 |
2015-12-31 | $19.93 | $19.97 | $19.77 | $19.80 | $16.35 | 9,715 |
2015-12-30 | $19.98 | $20.03 | $19.92 | $20.00 | $16.52 | 2,224 |
2015-12-29 | $20.08 | $20.08 | $19.97 | $19.97 | $16.49 | 1,404 |
2015-12-28 | $19.93 | $19.98 | $19.93 | $19.96 | $16.48 | 1,448 |
2015-12-24 | $19.07 | $20.23 | $19.07 | $20.06 | $16.57 | 3,121 |
2015-12-23 | $20.92 | $20.96 | $20.92 | $20.96 | $16.51 | 449 |
2015-12-22 | $20.76 | $20.76 | $20.76 | $20.76 | $16.35 | 267 |
2015-12-21 | $20.85 | $20.85 | $20.65 | $20.66 | $16.28 | 1,454 |
2015-12-18 | $20.72 | $20.83 | $20.71 | $20.74 | $16.34 | 2,758 |
2015-12-17 | $20.62 | $20.67 | $20.54 | $20.54 | $16.18 | 450 |
2015-12-16 | $20.52 | $20.52 | $20.36 | $20.36 | $16.04 | 1,494 |
2015-12-15 | $20.30 | $20.55 | $20.30 | $20.48 | $16.13 | 5,839 |
2015-12-14 | $20.03 | $20.10 | $19.85 | $20.08 | $15.82 | 4,150 |
2015-12-11 | $20.09 | $20.10 | $19.91 | $19.95 | $15.72 | 6,601 |
2015-12-10 | $20.45 | $20.45 | $20.35 | $20.36 | $16.04 | 14,224 |
2015-12-09 | $20.63 | $20.63 | $20.63 | $20.63 | $16.25 | 5 |
2015-12-08 | $20.65 | $20.65 | $20.63 | $20.63 | $16.25 | 782 |
2015-12-07 | $20.89 | $20.89 | $20.81 | $20.82 | $16.40 | 1,692 |
2015-12-04 | $21.10 | $21.10 | $21.10 | $21.10 | $16.62 | 243 |
2015-12-03 | $20.94 | $20.94 | $20.84 | $20.84 | $16.42 | 1,070 |
2015-12-02 | $20.99 | $21.07 | $20.97 | $21.05 | $16.58 | 8,800 |
2015-12-01 | $20.98 | $20.98 | $20.98 | $20.98 | $16.53 | 1,317 |
2015-11-30 | $20.31 | $20.49 | $20.31 | $20.49 | $16.14 | 3,650 |
2015-11-27 | $20.66 | $20.66 | $20.57 | $20.57 | $16.21 | 4,908 |
2015-11-25 | $20.92 | $20.92 | $20.92 | $20.92 | $16.48 | 11 |
2015-11-24 | $20.95 | $20.97 | $20.80 | $20.92 | $16.48 | 3,660 |
2015-11-23 | $21.08 | $21.08 | $21.08 | $21.08 | $16.61 | 102 |
2015-11-20 | $21.19 | $21.19 | $21.08 | $21.08 | $16.61 | 1,101 |
2015-11-19 | $20.76 | $20.76 | $20.76 | $20.76 | $16.35 | 105 |
2015-11-18 | $20.58 | $20.69 | $20.58 | $20.68 | $16.29 | 11,477 |
2015-11-17 | $20.56 | $20.56 | $20.39 | $20.47 | $16.12 | 884 |
2015-11-16 | $20.22 | $20.53 | $20.22 | $20.53 | $16.17 | 1,958 |
2015-11-13 | $20.12 | $20.24 | $20.05 | $20.12 | $15.85 | 4,545 |
2015-11-12 | $20.56 | $20.59 | $20.40 | $20.40 | $16.07 | 982 |
2015-11-11 | $20.45 | $20.45 | $20.32 | $20.32 | $16.01 | 200 |
2015-11-10 | $20.23 | $20.31 | $20.21 | $20.21 | $15.92 | 1,020 |
2015-11-09 | $20.64 | $20.64 | $20.64 | $20.64 | $16.26 | 300 |
2015-11-06 | $20.86 | $20.86 | $20.86 | $20.86 | $16.43 | 335 |
2015-11-05 | $21.00 | $21.08 | $20.99 | $20.99 | $16.54 | 2,018 |
2015-11-04 | $20.93 | $20.93 | $20.93 | $20.93 | $16.49 | 53 |
2015-11-03 | $20.82 | $20.93 | $20.81 | $20.93 | $16.49 | 1,283 |
2015-11-02 | $20.85 | $20.85 | $20.85 | $20.85 | $16.43 | 110 |
2015-10-30 | $20.78 | $20.85 | $20.78 | $20.85 | $16.43 | 637 |
2015-10-29 | $20.80 | $20.90 | $20.80 | $20.90 | $16.46 | 946 |
2015-10-28 | $21.15 | $21.23 | $20.89 | $20.89 | $16.46 | 1,231 |
2015-10-27 | $21.22 | $21.22 | $21.10 | $21.10 | $16.62 | 259 |
2015-10-26 | $21.44 | $21.44 | $21.26 | $21.26 | $16.75 | 1,425 |
2015-10-23 | $21.57 | $21.67 | $21.42 | $21.56 | $16.99 | 8,767 |
2015-10-22 | $21.03 | $21.30 | $21.03 | $21.30 | $16.78 | 473 |
2015-10-21 | $20.96 | $20.96 | $20.78 | $20.78 | $16.37 | 1,146 |
2015-10-20 | $20.85 | $20.93 | $20.85 | $20.88 | $16.45 | 840 |
2015-10-19 | $20.97 | $20.99 | $20.93 | $20.93 | $16.49 | 1,467 |
2015-10-16 | $21.09 | $21.27 | $21.05 | $21.27 | $16.76 | 13,850 |
2015-10-15 | $20.89 | $21.10 | $20.89 | $21.07 | $16.60 | 2,989 |
2015-10-14 | $20.60 | $20.69 | $20.58 | $20.61 | $16.24 | 4,565 |
2015-10-13 | $20.50 | $20.59 | $20.46 | $20.47 | $16.13 | 1,230 |
2015-10-12 | $20.61 | $20.61 | $20.48 | $20.50 | $16.15 | 1,553 |
2015-10-09 | $20.33 | $20.34 | $20.29 | $20.30 | $15.99 | 943 |
2015-10-08 | $20.46 | $20.66 | $20.38 | $20.66 | $16.28 | 1,681 |
2015-10-07 | $20.35 | $20.35 | $20.33 | $20.33 | $16.02 | 1,071 |
2015-10-06 | $19.95 | $19.95 | $19.91 | $19.93 | $15.70 | 1,111 |
2015-10-05 | $20.31 | $20.38 | $20.30 | $20.38 | $16.06 | 1,531 |
2015-10-02 | $19.70 | $20.12 | $19.70 | $20.12 | $15.85 | 2,464 |
2015-10-01 | $19.38 | $19.50 | $19.27 | $19.43 | $15.31 | 8,823 |
2015-09-30 | $19.17 | $19.30 | $19.17 | $19.25 | $15.17 | 2,786 |
2015-09-29 | $18.70 | $18.96 | $18.70 | $18.79 | $14.80 | 7,189 |
2015-09-28 | $18.99 | $19.10 | $18.86 | $18.86 | $14.86 | 47,146 |
2015-09-25 | $19.38 | $19.45 | $19.28 | $19.33 | $15.23 | 1,370 |
2015-09-24 | $18.96 | $18.96 | $18.96 | $18.96 | $14.94 | 268 |
2015-09-23 | $19.32 | $19.45 | $19.27 | $19.31 | $15.21 | 17,065 |
2015-09-22 | $19.56 | $19.66 | $19.56 | $19.66 | $15.49 | 2,208 |
2015-09-21 | $19.66 | $19.84 | $19.66 | $19.84 | $15.63 | 1,690 |
2015-09-18 | $19.39 | $19.65 | $19.39 | $19.42 | $15.30 | 4,069 |
2015-09-17 | $19.53 | $19.65 | $19.37 | $19.37 | $15.26 | 1,732 |
2015-09-16 | $19.82 | $19.86 | $19.82 | $19.86 | $15.65 | 2,308 |
2015-09-15 | $19.17 | $19.45 | $19.17 | $19.39 | $15.28 | 6,551 |
2015-09-14 | $19.40 | $19.50 | $19.34 | $19.34 | $15.24 | 2,882 |
2015-09-11 | $19.42 | $19.50 | $19.42 | $19.50 | $15.36 | 1,081 |
2015-09-10 | $19.26 | $19.46 | $19.26 | $19.46 | $15.33 | 2,385 |
2015-09-09 | $19.74 | $19.88 | $19.49 | $19.49 | $15.35 | 9,659 |
2015-09-08 | $19.30 | $19.57 | $19.23 | $19.45 | $15.32 | 8,646 |
2015-09-04 | $18.72 | $18.72 | $18.34 | $18.46 | $14.54 | 37,045 |
2015-09-03 | $18.99 | $19.02 | $18.96 | $18.96 | $14.94 | 1,179 |
2015-09-02 | $18.83 | $18.84 | $18.72 | $18.81 | $14.82 | 43,623 |
2015-09-01 | $18.83 | $18.83 | $18.56 | $18.56 | $14.62 | 21,849 |
2015-08-31 | $19.12 | $19.41 | $19.12 | $19.27 | $15.18 | 4,151 |
2015-08-28 | $19.36 | $19.41 | $19.36 | $19.40 | $15.28 | 444 |
2015-08-27 | $19.30 | $19.91 | $19.30 | $19.91 | $15.69 | 8,208 |
INVESCO CHINA REAL ESTATE ETF (TAO) News Headlines
Recent INVESCO CHINA REAL ESTATE ETF (TAO) News
Similar Companies to INVESCO CHINA REAL ESTATE ETF (TAO) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |