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.

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

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.