SPDR MSCI CHINA A SHARES IMI ETF (XINA) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.91 ($0.00) 0.00%
SPDR MSCI CHINA A SHARES IMI ETF - Daily Information
Click for more stock information on SPDR MSCI CHINA A SHARES IMI ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.91 |
Previous Close | $19.91 |
High | $19.91 |
Low | $19.91 |
Adjusted Open | $19.91 |
Previous Adjusted Close | $19.91 |
Adjusted High | $19.91 |
Adjusted Low | $19.91 |
About SPDR MSCI CHINA A SHARES IMI ETF (XINA)
DELISTED - In seeking to track the performance of the MSCI China A International IMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, State Street Global Advisors Asia Limited (the “Sub-Adviser”), the investment sub-adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index. Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, under normal circumstances, the Fund will invest at least 80% of its net assets (plus the amount of borrowings for investment purposes) in A Shares of Chinese issuers or in derivatives or other instruments that provide investment exposure to A Shares of Chinese issuers. The Fund may invest up to 20% of its assets in investments that are not included in the Index. While the Fund intends to invest primarily in A Shares, the Fund may also invest in futures contracts, swaps and other derivative instruments (not including non-deliverable forwards), and other affiliated and unaffiliated pooled investment vehicles, including foreign investment companies, that SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”) and/or the Sub-Adviser believes will help the Fund to achieve its investment objective. The Fund may invest in other investments including but not limited to B shares of companies listed on the Shanghai and Shenzhen Stock Exchanges, H shares of companies incorporated in Mainland China and listed on the Hong Kong Stock Exchange and other foreign exchanges, shares of Red Chip companies with controlling Chinese shareholders that are incorporated outside of Mainland China and listed on the Hong Kong Stock Exchange, shares of China-related companies listed on the Hong Kong Stock Exchange, and shares of P-Chips companies with controlling Chinese shareholders incorporated outside of Mainland China, and listed on the Hong Kong Stock Exchange. B Shares are equity securities issued by companies incorporated in China and are denominated and traded in U.S. dollars and Hong Kong dollars (“HKD”) on the Shanghai and Shenzhen Stock Exchanges, respectively. B Shares are available to foreign investors. H Shares are equity securities issued by companies incorporated in Mainland China and are denominated and traded in HKD on the Hong Kong Stock Exchange and other foreign exchanges. P-Chips are equity securities issued by companies incorporated outside of Mainland China and listed on the Hong Kong Stock Exchange. Companies that issue P-Chips generally base their businesses in Mainland China and are controlled, either directly or indirectly, by non-government owned entities. Red Chips are equity securities issued by companies incorporated outside of Mainland China and listed on the Hong Kong Stock Exchange. Companies that issue Red Chips generally base their businesses in Mainland China and are controlled, either directly or indirectly, by the state, provincial or municipal governments of the PRC. In addition, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and affiliated and unaffiliated money market funds. The Index is a free-float adjusted, market capitalization weighted index (giving greater weight to larger companies, based on the value of securities available in the market) designed to capture large, mid and small cap representation across Chinese securities with A Share listings on the Shanghai or Shenzhen Stock Exchanges. The Index is comprised solely of A Shares and aims to capture approximately 99% of the investible Chinese domestic A Shares equity universe. To be eligible for the Index, a security and its issuing company must meet certain size and capitalization requirements. In particular: (i) a company must have a full market capitalization within the range of the top 99% of the developed market equity universe, based on free-float adjusted market capitalization (for emerging market companies, the required full market capitalization is set at one half the corresponding level for developed market companies) and (ii) a security must have a free-float adjusted market capitalization equal to or greater than 50% of the smallest company identified above. In addition, the securities must meet the following liquidity requirements: (i) a three-month and twelve-month Annualized Traded Value Ratio of at least 15% and (ii) a three-month frequency of trading of at least 80%. “ST” and “*ST” securities, which are shares of companies that have received delisting warning from the Shanghai or Shenzhen Stock Exchanges due to abnormal financial conditions, are not eligible for Index inclusion. Securities that have been suspended from trading for 50 consecutive business days will be removed from the Index. The Index is reviewed quarterly and rebalanced quarterly. As of November 30, 2018, a significant portion of the Fund comprised companies in the industrial and financial sectors, although this may change from time to time. As of November 30, 2018, the Index was comprised of 1,836 securities. A Shares are equity securities issued by companies incorporated in Mainland China and are denominated and currently traded in Renminbi (“RMB”) on the Shanghai or Shenzhen Exchanges. Subject to minor exceptions, under current regulations in the People's Republic of China (“China” or the “PRC”), foreign investors, such as the Fund, can invest in A Shares only (i) through certain foreign institutional investors that have obtained a license and quota from the Chinese regulators and (ii) through the Hong Kong-Shanghai Stock Connect or Shenzhen-Hong Kong Stock Connect programs, which are programs between either the Shanghai Stock Exchange or Shenzhen Stock Exchange, and any of the Stock Exchange of Hong Kong Limited, China Securities Depository and Clearing Corporation Limited and Hong Kong Securities Clearing Company Limited designed to permit mutual stock market access between Mainland China and Hong Kong (“Stock Connect”). The Fund invests in China A Shares through the Sub-Adviser, who is licensed as a Renminbi Qualified Foreign Institutional Investor (“RQFII”) from the China Securities Regulatory Commission (“CSRC”) and has received an initial RQFII quota by China's State Administration of Foreign Exchange (“SAFE”). The Sub-Adviser, on behalf of the Fund, may invest RMB in A Shares and other permitted China securities listed on the Shanghai and Shenzhen Stock Exchanges up to the specified RQFII quota. The Sub-Adviser may, but is not required to, apply for an increase of the initial RQFII quota subject to certain conditions, including the use of all or substantially all of the initial quota. There is no guarantee that an application for additional quota will be granted. If the Sub-Adviser's RQFII quota is or becomes inadequate to meet the investment needs of the Fund or if the Sub-Adviser is unable to maintain its RQFII status, the Adviser and/or Sub-Adviser may seek to gain exposure to the A Shares market by investing in securities not included in the Index, futures contracts, swaps and other derivative instruments and other pooled investment vehicles, including foreign and/or affiliated funds, that provide exposure to the A Shares market until additional RQFII quota can be obtained. The Fund may also invest in China A Shares listed and traded on the Shanghai Stock Exchange or Shenzhen Stock Exchange through the Stock Connect program. Through the Stock Connect program, foreign investors, such as the Fund, can trade eligible China A Shares subject to trading limits and rules and regulations as may be issued from time to time. The Fund's investments in China A Shares through the Stock Connect program are limited by the daily quotas that limit total purchases and/or sales through the Stock Connect program. The Sub-Adviser may also utilize its license as a “Qualified Foreign Institutional Investor” (“QFII”) on behalf of the Fund. To the extent the Sub-Adviser utilizes its QFII quota for investment by the Fund, the Fund's investment will be subject to certain restrictions regarding currency remittance into, and currency repatriation from, the PRC. The Index is sponsored by Morgan Stanley Capital International Inc. (the “Index Provider”), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR MSCI CHINA A SHARES IMI ETF (XINA)
Historical Stock Data for SPDR MSCI CHINA A SHARES IMI ETF (XINA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-06-24 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-18 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-17 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-14 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-13 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-12 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-11 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-06-03 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-05-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-05-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2019-05-29 | $20.00 | $20.00 | $19.81 | $19.91 | $19.91 | 2,760 |
2019-05-28 | $19.55 | $19.87 | $19.55 | $19.85 | $19.85 | 1,743 |
2019-05-24 | $19.46 | $19.47 | $19.37 | $19.43 | $19.43 | 603 |
2019-05-23 | $19.51 | $19.53 | $19.43 | $19.53 | $19.53 | 2,382 |
2019-05-22 | $19.75 | $19.78 | $19.75 | $19.78 | $19.78 | 3,498 |
2019-05-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 472 |
2019-05-20 | $19.68 | $19.68 | $19.52 | $19.52 | $19.52 | 587 |
2019-05-17 | $19.49 | $19.80 | $19.49 | $19.73 | $19.73 | 997 |
2019-05-16 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 78 |
2019-05-15 | $20.10 | $20.32 | $20.10 | $20.32 | $20.32 | 651 |
2019-05-14 | $20.09 | $20.09 | $19.99 | $20.05 | $20.05 | 207 |
2019-05-13 | $19.76 | $19.76 | $19.52 | $19.52 | $19.52 | 1,480 |
2019-05-10 | $19.83 | $20.41 | $19.83 | $20.32 | $20.32 | 1,508 |
2019-05-09 | $19.51 | $19.99 | $19.50 | $19.90 | $19.90 | 1,305 |
2019-05-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 225 |
2019-05-07 | $20.45 | $20.45 | $19.94 | $19.98 | $19.98 | 7,216 |
2019-05-06 | $20.32 | $20.51 | $20.31 | $20.51 | $20.51 | 2,100 |
2019-05-03 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 371 |
2019-05-02 | $21.57 | $21.57 | $21.52 | $21.52 | $21.52 | 444 |
2019-05-01 | $21.73 | $21.81 | $21.62 | $21.62 | $21.62 | 898 |
2019-04-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 81 |
2019-04-29 | $21.68 | $21.68 | $21.51 | $21.55 | $21.55 | 856 |
2019-04-26 | $21.83 | $21.91 | $21.83 | $21.91 | $21.91 | 529 |
2019-04-25 | $22.09 | $22.09 | $21.83 | $21.84 | $21.84 | 1,481 |
2019-04-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 339 |
2019-04-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 50 |
2019-04-22 | $22.74 | $22.79 | $22.74 | $22.79 | $22.79 | 712 |
2019-04-18 | $23.25 | $23.25 | $23.06 | $23.06 | $23.06 | 948 |
2019-04-17 | $23.42 | $23.42 | $23.20 | $23.25 | $23.25 | 3,570 |
2019-04-16 | $22.87 | $23.01 | $22.84 | $23.01 | $23.01 | 731 |
2019-04-15 | $22.74 | $22.74 | $22.50 | $22.50 | $22.50 | 2,321 |
2019-04-12 | $22.96 | $23.05 | $22.87 | $23.05 | $23.05 | 1,076 |
2019-04-11 | $22.60 | $22.60 | $22.50 | $22.56 | $22.56 | 25,395 |
2019-04-10 | $23.13 | $23.13 | $23.12 | $23.12 | $23.12 | 225 |
2019-04-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 470 |
2019-04-08 | $23.27 | $23.28 | $23.25 | $23.27 | $23.27 | 708 |
2019-04-05 | $23.24 | $23.47 | $23.24 | $23.47 | $23.47 | 7,455 |
2019-04-04 | $23.22 | $23.25 | $23.22 | $23.25 | $23.25 | 196 |
2019-04-03 | $23.32 | $23.32 | $22.93 | $22.94 | $22.94 | 1,264 |
2019-04-02 | $22.92 | $22.92 | $22.59 | $22.59 | $22.59 | 1,806 |
2019-04-01 | $22.71 | $22.74 | $22.71 | $22.74 | $22.74 | 655 |
2019-03-29 | $22.31 | $22.31 | $21.86 | $21.86 | $21.86 | 985 |
2019-03-28 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 79 |
2019-03-27 | $21.19 | $21.23 | $21.16 | $21.23 | $21.23 | 562 |
2019-03-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 54 |
2019-03-25 | $21.55 | $21.58 | $21.55 | $21.58 | $21.58 | 384 |
2019-03-22 | $21.68 | $21.82 | $21.59 | $21.67 | $21.67 | 4,334 |
2019-03-21 | $21.95 | $21.96 | $21.95 | $21.96 | $21.96 | 256 |
2019-03-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
2019-03-19 | $21.95 | $21.97 | $21.80 | $21.80 | $21.80 | 1,410 |
2019-03-18 | $21.81 | $21.86 | $21.79 | $21.83 | $21.83 | 503 |
2019-03-15 | $21.06 | $21.30 | $21.06 | $21.30 | $21.30 | 303 |
2019-03-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 4 |
2019-03-13 | $21.42 | $21.42 | $21.30 | $21.30 | $21.30 | 3,844 |
2019-03-12 | $21.66 | $21.76 | $21.65 | $21.67 | $21.67 | 3,098 |
2019-03-11 | $21.39 | $21.53 | $21.39 | $21.51 | $21.51 | 871 |
2019-03-08 | $20.28 | $20.60 | $20.28 | $20.59 | $20.59 | 9,796 |
2019-03-07 | $21.33 | $21.36 | $21.18 | $21.36 | $21.36 | 17,055 |
2019-03-06 | $21.83 | $21.83 | $21.52 | $21.57 | $21.57 | 2,715 |
2019-03-05 | $21.26 | $21.52 | $21.26 | $21.38 | $21.38 | 2,250 |
2019-03-04 | $21.23 | $21.23 | $21.12 | $21.15 | $21.15 | 1,656 |
2019-03-01 | $20.62 | $21.03 | $20.62 | $20.95 | $20.95 | 3,060 |
2019-02-28 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 75 |
2019-02-27 | $20.44 | $20.60 | $20.44 | $20.57 | $20.57 | 2,751 |
2019-02-26 | $20.79 | $20.79 | $20.72 | $20.77 | $20.77 | 4,282 |
2019-02-25 | $20.75 | $20.95 | $20.75 | $20.90 | $20.90 | 1,900 |
2019-02-22 | $19.70 | $19.81 | $19.67 | $19.78 | $19.78 | 2,239 |
2019-02-21 | $19.18 | $19.20 | $19.07 | $19.19 | $19.19 | 3,043 |
2019-02-20 | $19.18 | $19.37 | $19.18 | $19.34 | $19.34 | 504 |
2019-02-19 | $19.12 | $19.26 | $19.12 | $19.26 | $19.26 | 300 |
2019-02-15 | $18.62 | $18.67 | $18.62 | $18.65 | $18.65 | 829 |
2019-02-14 | $18.77 | $18.77 | $18.68 | $18.73 | $18.73 | 1,078 |
2019-02-13 | $18.71 | $18.73 | $18.71 | $18.73 | $18.73 | 700 |
2019-02-12 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 70 |
2019-02-11 | $18.19 | $18.20 | $18.19 | $18.20 | $18.20 | 813 |
2019-02-08 | $17.95 | $17.95 | $17.78 | $17.78 | $17.78 | 390 |
2019-02-07 | $17.96 | $17.96 | $17.95 | $17.95 | $17.95 | 522 |
2019-02-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 636 |
2019-02-05 | $18.13 | $18.92 | $18.11 | $18.16 | $18.16 | 5,206 |
2019-02-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 146 |
2019-02-01 | $18.00 | $18.04 | $18.00 | $18.00 | $18.00 | 607 |
2019-01-31 | $17.93 | $17.99 | $17.93 | $17.99 | $17.99 | 972 |
2019-01-30 | $17.81 | $17.85 | $17.81 | $17.84 | $17.84 | 3,306 |
2019-01-29 | $17.78 | $17.78 | $17.75 | $17.75 | $17.75 | 514 |
2019-01-28 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 132 |
2019-01-25 | $17.95 | $17.98 | $17.95 | $17.98 | $17.98 | 4,663 |
2019-01-24 | $17.69 | $17.70 | $17.69 | $17.69 | $17.69 | 52,828 |
2019-01-23 | $17.74 | $17.74 | $17.52 | $17.58 | $17.58 | 1,050 |
2019-01-22 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 1 |
2019-01-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 171 |
2019-01-17 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
2019-01-16 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 128 |
2019-01-15 | $17.53 | $17.57 | $17.53 | $17.57 | $17.57 | 220 |
2019-01-14 | $17.25 | $17.29 | $17.25 | $17.29 | $17.29 | 181 |
2019-01-11 | $17.31 | $17.42 | $17.31 | $17.42 | $17.42 | 1,250 |
2019-01-10 | $17.27 | $17.33 | $17.27 | $17.33 | $17.33 | 1,701 |
2019-01-09 | $17.34 | $17.34 | $17.25 | $17.31 | $17.31 | 2,112 |
2019-01-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 300 |
2019-01-07 | $16.97 | $17.03 | $16.97 | $17.03 | $17.03 | 485 |
2019-01-04 | $16.80 | $17.25 | $16.80 | $16.96 | $16.96 | 6,500 |
2019-01-03 | $16.35 | $16.37 | $16.31 | $16.31 | $16.31 | 509 |
2019-01-02 | $16.49 | $16.49 | $16.30 | $16.41 | $16.41 | 1,967 |
2018-12-31 | $16.60 | $16.60 | $16.55 | $16.55 | $16.55 | 284 |
2018-12-28 | $16.60 | $16.67 | $16.60 | $16.62 | $16.62 | 2,767 |
2018-12-27 | $16.53 | $16.53 | $16.46 | $16.53 | $16.53 | 396 |
2018-12-26 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 233 |
2018-12-24 | $16.49 | $16.63 | $16.49 | $16.53 | $16.53 | 1,371 |
2018-12-21 | $16.75 | $16.75 | $16.55 | $16.55 | $16.55 | 1,290 |
2018-12-20 | $16.99 | $17.04 | $16.99 | $17.04 | $16.79 | 401 |
2018-12-19 | $17.00 | $17.01 | $17.00 | $17.01 | $16.77 | 100 |
2018-12-18 | $17.30 | $17.35 | $17.30 | $17.35 | $17.10 | 500 |
2018-12-17 | $17.29 | $17.29 | $17.29 | $17.29 | $17.04 | 173 |
2018-12-14 | $17.51 | $17.51 | $17.51 | $17.51 | $17.25 | 0 |
2018-12-13 | $17.73 | $17.84 | $17.72 | $17.84 | $17.58 | 671 |
2018-12-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.39 | 443 |
2018-12-11 | $17.47 | $17.67 | $17.47 | $17.61 | $17.35 | 4,410 |
2018-12-10 | $17.45 | $17.45 | $17.29 | $17.40 | $17.15 | 937 |
2018-12-07 | $17.57 | $17.65 | $17.49 | $17.49 | $17.24 | 810 |
2018-12-06 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 10 |
2018-12-04 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 300 |
2018-12-03 | $18.06 | $18.09 | $18.06 | $18.09 | $17.83 | 400 |
2018-11-30 | $17.49 | $17.49 | $17.49 | $17.49 | $17.24 | 474 |
2018-11-29 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 93 |
2018-11-28 | $17.56 | $17.59 | $17.56 | $17.59 | $17.34 | 787 |
2018-11-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.02 | 206 |
2018-11-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.05 | 0 |
2018-11-23 | $17.35 | $17.35 | $17.30 | $17.30 | $17.05 | 295 |
2018-11-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.60 | 200 |
2018-11-20 | $18.19 | $18.19 | $18.19 | $18.19 | $17.92 | 0 |
2018-11-19 | $18.18 | $18.18 | $18.18 | $18.18 | $17.92 | 195 |
2018-11-16 | $18.05 | $18.16 | $18.05 | $18.13 | $17.87 | 375 |
2018-11-15 | $17.59 | $17.59 | $17.59 | $17.59 | $17.33 | 11 |
2018-11-14 | $17.59 | $17.59 | $17.59 | $17.59 | $17.33 | 300 |
2018-11-13 | $17.64 | $17.74 | $17.64 | $17.74 | $17.48 | 515 |
2018-11-12 | $17.22 | $17.22 | $17.17 | $17.17 | $16.92 | 558 |
2018-11-09 | $17.30 | $17.30 | $17.09 | $17.09 | $16.84 | 680 |
2018-11-08 | $17.87 | $17.87 | $17.87 | $17.87 | $17.61 | 0 |
2018-11-07 | $17.87 | $17.87 | $17.87 | $17.87 | $17.61 | 0 |
2018-11-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.61 | 0 |
2018-11-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.61 | 107 |
2018-11-02 | $17.79 | $17.79 | $17.79 | $17.79 | $17.53 | 0 |
2018-11-01 | $17.69 | $17.79 | $17.69 | $17.79 | $17.53 | 586 |
2018-10-31 | $17.14 | $17.14 | $17.14 | $17.14 | $16.89 | 100 |
2018-10-30 | $16.51 | $16.51 | $16.51 | $16.51 | $16.27 | 13 |
2018-10-29 | $16.81 | $16.81 | $16.51 | $16.51 | $16.27 | 300 |
2018-10-26 | $17.20 | $17.23 | $17.03 | $17.10 | $16.85 | 2,980 |
2018-10-25 | $17.25 | $17.37 | $17.14 | $17.37 | $17.12 | 7,855 |
2018-10-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.61 | 300 |
2018-10-23 | $17.13 | $17.13 | $17.13 | $17.13 | $16.88 | 200 |
2018-10-22 | $17.40 | $17.43 | $17.36 | $17.43 | $17.18 | 3,570 |
2018-10-19 | $16.73 | $16.78 | $16.57 | $16.57 | $16.33 | 1,160 |
2018-10-18 | $16.25 | $16.28 | $16.12 | $16.12 | $15.89 | 1,369 |
2018-10-17 | $16.81 | $16.81 | $16.56 | $16.56 | $16.32 | 524 |
2018-10-16 | $16.91 | $16.96 | $16.91 | $16.93 | $16.68 | 759 |
2018-10-15 | $17.06 | $17.06 | $16.94 | $16.95 | $16.70 | 598 |
2018-10-12 | $17.10 | $17.21 | $17.06 | $17.20 | $16.95 | 2,046 |
2018-10-11 | $17.22 | $17.22 | $17.21 | $17.21 | $16.96 | 740 |
2018-10-10 | $17.59 | $17.76 | $17.53 | $17.53 | $17.28 | 11,652 |
2018-10-09 | $17.88 | $17.88 | $17.84 | $17.88 | $17.62 | 741 |
2018-10-08 | $18.10 | $18.10 | $18.10 | $18.10 | $17.84 | 1 |
2018-10-05 | $18.13 | $18.13 | $18.09 | $18.10 | $17.84 | 1,020 |
2018-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.23 | 115 |
2018-10-03 | $19.04 | $19.04 | $18.50 | $18.50 | $18.23 | 2,827 |
2018-10-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.45 | 46 |
2018-10-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.45 | 0 |
2018-09-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.45 | 0 |
2018-09-27 | $18.82 | $18.82 | $18.72 | $18.72 | $18.45 | 760 |
2018-09-26 | $18.96 | $18.96 | $18.92 | $18.92 | $18.65 | 363 |
2018-09-25 | $18.61 | $18.66 | $18.61 | $18.66 | $18.39 | 342 |
2018-09-24 | $18.60 | $18.60 | $18.60 | $18.60 | $18.33 | 110 |
2018-09-21 | $18.88 | $18.89 | $18.85 | $18.85 | $18.58 | 6,154 |
2018-09-20 | $18.64 | $18.64 | $18.49 | $18.57 | $18.30 | 3,400 |
2018-09-19 | $18.52 | $18.57 | $18.47 | $18.47 | $18.20 | 6,006 |
2018-09-18 | $18.20 | $18.20 | $18.19 | $18.19 | $17.93 | 402 |
2018-09-17 | $17.76 | $17.76 | $17.76 | $17.76 | $17.50 | 300 |
2018-09-14 | $18.06 | $18.06 | $17.86 | $17.86 | $17.60 | 1,356 |
2018-09-13 | $18.16 | $18.18 | $18.16 | $18.16 | $17.90 | 801 |
2018-09-12 | $18.05 | $18.09 | $18.02 | $18.09 | $17.83 | 50,923 |
2018-09-11 | $17.80 | $17.80 | $17.74 | $17.74 | $17.48 | 636 |
2018-09-10 | $18.10 | $18.10 | $18.00 | $18.00 | $17.74 | 632 |
2018-09-07 | $18.36 | $18.36 | $18.15 | $18.15 | $17.89 | 352 |
2018-09-06 | $18.59 | $18.59 | $18.59 | $18.59 | $18.32 | 1 |
2018-09-05 | $18.59 | $18.59 | $18.59 | $18.59 | $18.32 | 79 |
2018-09-04 | $18.62 | $18.65 | $18.59 | $18.59 | $18.32 | 1,890 |
2018-08-31 | $18.57 | $18.57 | $18.57 | $18.57 | $18.30 | 0 |
2018-08-30 | $18.71 | $18.71 | $18.57 | $18.57 | $18.30 | 457 |
2018-08-29 | $19.12 | $19.12 | $19.07 | $19.07 | $18.79 | 826 |
2018-08-28 | $19.18 | $19.18 | $19.12 | $19.12 | $18.84 | 1,220 |
2018-08-27 | $19.20 | $19.36 | $19.20 | $19.25 | $18.97 | 1,632 |
2018-08-24 | $18.80 | $18.90 | $18.74 | $18.79 | $18.52 | 12,516 |
2018-08-23 | $18.37 | $19.55 | $18.37 | $18.40 | $18.13 | 12,882 |
2018-08-22 | $18.69 | $18.69 | $18.54 | $18.54 | $18.27 | 1,716 |
2018-08-21 | $18.69 | $18.69 | $18.69 | $18.69 | $18.42 | 111 |
2018-08-20 | $18.51 | $18.51 | $18.41 | $18.41 | $18.14 | 400 |
2018-08-17 | $18.12 | $18.53 | $17.85 | $18.53 | $18.26 | 4,040 |
2018-08-16 | $18.47 | $18.95 | $18.43 | $18.43 | $18.16 | 2,900 |
2018-08-15 | $18.14 | $18.19 | $18.11 | $18.19 | $17.93 | 3,450 |
2018-08-14 | $18.86 | $18.91 | $18.86 | $18.91 | $18.64 | 1,263 |
2018-08-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.72 | 200 |
2018-08-10 | $18.98 | $18.98 | $18.97 | $18.97 | $18.69 | 500 |
2018-08-09 | $19.13 | $19.13 | $19.13 | $19.13 | $18.85 | 101 |
2018-08-08 | $18.65 | $18.66 | $18.65 | $18.66 | $18.39 | 723 |
2018-08-07 | $18.98 | $19.02 | $18.98 | $19.02 | $18.74 | 312 |
2018-08-06 | $18.48 | $18.48 | $18.38 | $18.38 | $18.11 | 809 |
2018-08-03 | $18.76 | $18.76 | $18.76 | $18.76 | $18.49 | 236 |
2018-08-02 | $19.01 | $19.03 | $18.95 | $19.03 | $18.75 | 6,033 |
2018-08-01 | $19.91 | $19.91 | $19.91 | $19.91 | $19.62 | 4 |
2018-07-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.62 | 1 |
2018-07-30 | $19.67 | $19.96 | $19.67 | $19.91 | $19.62 | 2,497 |
2018-07-27 | $20.08 | $20.09 | $20.00 | $20.00 | $19.71 | 2,100 |
2018-07-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.14 | 43 |
2018-07-25 | $20.44 | $20.44 | $20.44 | $20.44 | $20.14 | 100 |
2018-07-24 | $20.17 | $20.41 | $20.17 | $20.41 | $20.12 | 400 |
2018-07-23 | $19.49 | $19.49 | $19.49 | $19.49 | $19.21 | 0 |
2018-07-20 | $19.49 | $19.49 | $19.49 | $19.49 | $19.21 | 10 |
2018-07-19 | $19.47 | $19.49 | $19.47 | $19.49 | $19.21 | 500 |
2018-07-18 | $19.66 | $19.71 | $19.66 | $19.71 | $19.42 | 338 |
2018-07-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.52 | 542 |
2018-07-16 | $19.95 | $19.95 | $19.90 | $19.90 | $19.61 | 727 |
2018-07-13 | $20.14 | $20.14 | $19.99 | $19.99 | $19.70 | 1,015 |
2018-07-12 | $20.01 | $20.02 | $20.01 | $20.02 | $19.73 | 300 |
2018-07-11 | $20.04 | $20.04 | $20.04 | $20.04 | $19.75 | 0 |
2018-07-10 | $20.03 | $20.04 | $19.88 | $20.04 | $19.75 | 76,462 |
2018-07-09 | $19.94 | $20.01 | $19.88 | $20.01 | $19.72 | 1,486 |
2018-07-06 | $19.27 | $19.41 | $19.27 | $19.41 | $19.13 | 1,353 |
2018-07-05 | $19.52 | $19.52 | $19.35 | $19.35 | $19.07 | 720 |
2018-07-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.23 | 5 |
2018-07-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.23 | 300 |
2018-06-29 | $20.14 | $20.16 | $20.14 | $20.16 | $19.87 | 388 |
2018-06-28 | $19.88 | $19.88 | $19.79 | $19.88 | $19.59 | 8,942 |
2018-06-27 | $19.72 | $19.72 | $19.69 | $19.69 | $19.40 | 600 |
2018-06-26 | $20.27 | $20.27 | $20.27 | $20.27 | $19.98 | 439 |
2018-06-25 | $20.28 | $20.50 | $20.28 | $20.42 | $20.12 | 775 |
2018-06-22 | $20.66 | $20.84 | $20.65 | $20.84 | $20.54 | 21,821 |
2018-06-21 | $20.70 | $20.70 | $20.57 | $20.57 | $20.27 | 200 |
2018-06-20 | $20.79 | $20.81 | $20.79 | $20.81 | $20.51 | 1,266 |
2018-06-19 | $21.01 | $21.11 | $21.00 | $21.00 | $20.69 | 5,762 |
2018-06-18 | $21.72 | $21.72 | $21.72 | $21.72 | $21.40 | 290 |
2018-06-15 | $22.17 | $22.17 | $22.08 | $22.15 | $21.83 | 2,658 |
2018-06-14 | $22.48 | $22.48 | $22.48 | $22.48 | $22.15 | 200 |
2018-06-13 | $22.59 | $22.59 | $22.54 | $22.54 | $22.21 | 400 |
2018-06-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.32 | 1,020 |
2018-06-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.32 | 200 |
2018-06-08 | $22.72 | $22.72 | $22.63 | $22.63 | $22.30 | 400 |
2018-06-07 | $22.90 | $22.90 | $22.89 | $22.89 | $22.56 | 541 |
2018-06-06 | $23.09 | $23.09 | $23.09 | $23.09 | $22.75 | 308 |
2018-06-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.40 | 402 |
2018-06-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.46 | 350 |
2018-06-01 | $22.88 | $22.88 | $22.73 | $22.75 | $22.42 | 1,724 |
2018-05-31 | $22.73 | $22.85 | $22.70 | $22.85 | $22.52 | 3,800 |
2018-05-30 | $22.61 | $22.61 | $22.60 | $22.60 | $22.27 | 478 |
2018-05-29 | $23.01 | $23.03 | $22.75 | $22.75 | $22.42 | 2,806 |
2018-05-25 | $23.25 | $23.25 | $23.25 | $23.25 | $22.91 | 4 |
2018-05-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.91 | 395 |
2018-05-23 | $23.28 | $23.28 | $23.28 | $23.28 | $22.94 | 500 |
2018-05-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.28 | 200 |
2018-05-21 | $23.71 | $23.81 | $23.66 | $23.66 | $23.32 | 1,250 |
2018-05-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.01 | 21 |
2018-05-17 | $23.52 | $23.52 | $23.35 | $23.35 | $23.01 | 433 |
2018-05-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.29 | 102 |
2018-05-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.14 | 700 |
2018-05-14 | $23.73 | $23.73 | $23.73 | $23.73 | $23.39 | 200 |
2018-05-11 | $23.52 | $23.52 | $23.52 | $23.52 | $23.18 | 203 |
2018-05-10 | $23.80 | $23.80 | $23.46 | $23.50 | $23.16 | 2,963 |
2018-05-09 | $23.11 | $23.11 | $23.11 | $23.11 | $22.77 | 33 |
2018-05-08 | $23.11 | $23.11 | $23.11 | $23.11 | $22.77 | 20 |
2018-05-07 | $23.09 | $23.11 | $23.07 | $23.11 | $22.77 | 510 |
2018-05-04 | $22.77 | $22.85 | $22.76 | $22.83 | $22.50 | 1,621 |
2018-05-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.28 | 100 |
2018-05-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.22 | 100 |
2018-05-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.42 | 200 |
2018-04-30 | $22.83 | $22.83 | $22.83 | $22.83 | $22.50 | 202 |
2018-04-27 | $23.19 | $23.19 | $23.19 | $23.19 | $22.85 | 0 |
2018-04-26 | $23.19 | $23.19 | $23.19 | $23.19 | $22.85 | 0 |
2018-04-25 | $23.19 | $23.19 | $23.19 | $23.19 | $22.85 | 0 |
2018-04-24 | $23.13 | $23.19 | $23.11 | $23.19 | $22.85 | 401 |
2018-04-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.43 | 200 |
2018-04-20 | $23.04 | $23.04 | $22.86 | $22.89 | $22.56 | 6,802 |
2018-04-19 | $23.31 | $23.31 | $23.31 | $23.31 | $22.97 | 200 |
2018-04-18 | $23.42 | $23.42 | $23.42 | $23.42 | $23.08 | 0 |
2018-04-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.08 | 300 |
2018-04-16 | $23.38 | $23.38 | $23.36 | $23.36 | $23.02 | 936 |
2018-04-13 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
2018-04-12 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
2018-04-11 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
2018-04-10 | $23.92 | $24.06 | $23.92 | $24.06 | $23.71 | 301 |
2018-04-09 | $23.68 | $23.68 | $23.51 | $23.51 | $23.17 | 2,600 |
2018-04-06 | $23.46 | $23.46 | $23.46 | $23.46 | $23.12 | 200 |
2018-04-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.55 | 0 |
2018-04-04 | $23.81 | $23.90 | $23.81 | $23.90 | $23.55 | 300 |
2018-04-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.55 | 200 |
2018-04-02 | $23.29 | $23.29 | $23.29 | $23.29 | $22.95 | 0 |
2018-03-29 | $23.29 | $23.29 | $23.29 | $23.29 | $22.95 | 0 |
2018-03-28 | $23.29 | $23.29 | $23.29 | $23.29 | $22.95 | 200 |
2018-03-27 | $23.52 | $23.52 | $23.52 | $23.52 | $23.18 | 200 |
2018-03-26 | $23.29 | $23.59 | $23.26 | $23.59 | $23.25 | 15,607 |
2018-03-23 | $23.61 | $23.61 | $23.16 | $23.16 | $22.82 | 14,008 |
2018-03-22 | $23.84 | $23.84 | $23.84 | $23.84 | $23.49 | 330 |
2018-03-21 | $24.33 | $24.33 | $24.33 | $24.33 | $23.98 | 200 |
2018-03-20 | $24.38 | $24.38 | $24.38 | $24.38 | $24.03 | 0 |
2018-03-19 | $24.38 | $24.38 | $24.38 | $24.38 | $24.03 | 200 |
2018-03-16 | $24.49 | $24.50 | $24.49 | $24.50 | $24.14 | 352 |
2018-03-15 | $24.59 | $24.59 | $24.59 | $24.59 | $24.23 | 200 |
2018-03-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.52 | 0 |
2018-03-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.52 | 0 |
2018-03-12 | $24.77 | $24.88 | $24.77 | $24.88 | $24.52 | 216 |
2018-03-09 | $24.87 | $24.87 | $24.87 | $24.87 | $24.51 | 200 |
2018-03-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.04 | 0 |
2018-03-07 | $24.26 | $24.39 | $24.26 | $24.39 | $24.04 | 595 |
2018-03-06 | $24.51 | $24.51 | $24.51 | $24.51 | $24.15 | 147 |
2018-03-05 | $24.00 | $24.17 | $24.00 | $24.17 | $23.82 | 450 |
2018-03-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.57 | 1 |
2018-03-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.57 | 200 |
2018-02-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.36 | 4 |
2018-02-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.36 | 0 |
2018-02-26 | $24.44 | $24.72 | $24.44 | $24.72 | $24.36 | 429 |
2018-02-23 | $24.00 | $24.11 | $24.00 | $24.11 | $23.76 | 200 |
2018-02-22 | $24.10 | $24.10 | $23.99 | $23.99 | $23.64 | 687 |
2018-02-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.35 | 0 |
2018-02-20 | $23.69 | $23.69 | $23.69 | $23.69 | $23.35 | 200 |
2018-02-16 | $24.03 | $24.06 | $23.97 | $24.06 | $23.71 | 918 |
2018-02-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.06 | 0 |
2018-02-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.06 | 0 |
2018-02-13 | $23.35 | $23.40 | $23.30 | $23.40 | $23.06 | 800 |
2018-02-12 | $22.90 | $23.13 | $22.80 | $23.13 | $22.79 | 2,504 |
2018-02-09 | $23.17 | $23.17 | $23.17 | $23.17 | $22.83 | 0 |
2018-02-08 | $23.17 | $23.17 | $23.17 | $23.17 | $22.83 | 200 |
2018-02-07 | $23.76 | $23.85 | $23.56 | $23.56 | $23.22 | 9,200 |
2018-02-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.19 | 409 |
2018-02-05 | $24.86 | $24.86 | $24.86 | $24.86 | $24.50 | 5 |
2018-02-02 | $24.91 | $24.92 | $24.86 | $24.86 | $24.50 | 2,300 |
2018-02-01 | $25.28 | $25.28 | $25.18 | $25.19 | $24.82 | 3,515 |
2018-01-31 | $25.77 | $25.77 | $25.74 | $25.74 | $25.36 | 650 |
2018-01-30 | $25.45 | $25.49 | $25.43 | $25.48 | $25.11 | 5,360 |
2018-01-29 | $25.95 | $25.95 | $25.57 | $25.62 | $25.25 | 4,291 |
2018-01-26 | $26.61 | $26.62 | $25.50 | $26.30 | $25.92 | 24,822 |
2018-01-25 | $25.77 | $25.98 | $25.77 | $25.98 | $25.60 | 16,300 |
2018-01-24 | $26.09 | $26.12 | $26.09 | $26.12 | $25.74 | 345 |
2018-01-23 | $26.00 | $26.02 | $25.98 | $26.01 | $25.63 | 862 |
2018-01-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.32 | 270 |
2018-01-19 | $25.42 | $25.53 | $25.32 | $25.51 | $25.14 | 26,048 |
2018-01-18 | $25.31 | $25.34 | $25.08 | $25.33 | $24.96 | 17,651 |
2018-01-17 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 200 |
2018-01-16 | $25.45 | $25.49 | $25.26 | $25.26 | $24.89 | 4,400 |
2018-01-12 | $25.26 | $25.37 | $25.26 | $25.37 | $25.00 | 950 |
2018-01-11 | $24.90 | $25.03 | $24.90 | $25.03 | $24.67 | 2,721 |
2018-01-10 | $25.14 | $25.14 | $24.85 | $24.85 | $24.49 | 463 |
2018-01-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.49 | 175 |
2018-01-08 | $25.01 | $25.01 | $24.97 | $24.97 | $24.61 | 513 |
2018-01-05 | $24.95 | $24.96 | $24.86 | $24.91 | $24.55 | 2,134 |
2018-01-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.50 | 148 |
2018-01-03 | $24.68 | $24.87 | $24.68 | $24.87 | $24.51 | 5,505 |
2018-01-02 | $24.42 | $24.57 | $24.42 | $24.57 | $24.21 | 403 |
2017-12-29 | $23.91 | $23.92 | $23.88 | $23.92 | $23.57 | 4,101 |
2017-12-28 | $23.68 | $23.79 | $23.68 | $23.76 | $23.41 | 11,305 |
2017-12-27 | $23.86 | $23.86 | $23.75 | $23.75 | $23.40 | 3,515 |
2017-12-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.51 | 267 |
2017-12-22 | $23.90 | $24.02 | $23.80 | $24.00 | $23.65 | 27,209 |
2017-12-21 | $24.16 | $24.16 | $23.88 | $23.97 | $23.62 | 31,891 |
2017-12-20 | $23.95 | $24.43 | $23.83 | $23.83 | $23.48 | 9,300 |
2017-12-19 | $23.94 | $24.07 | $23.57 | $23.76 | $23.41 | 16,717 |
2017-12-18 | $23.66 | $23.68 | $23.58 | $23.58 | $23.24 | 2,902 |
2017-12-15 | $23.84 | $23.85 | $23.69 | $23.79 | $23.44 | 3,627 |
2017-12-14 | $23.91 | $23.96 | $23.86 | $23.92 | $23.57 | 1,340 |
2017-12-13 | $23.92 | $24.10 | $23.92 | $24.10 | $23.75 | 4,265 |
2017-12-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 175 |
2017-12-11 | $23.96 | $24.05 | $23.88 | $23.95 | $23.60 | 7,420 |
2017-12-08 | $23.81 | $23.81 | $23.32 | $23.53 | $23.19 | 6,600 |
2017-12-07 | $23.07 | $23.20 | $22.98 | $23.17 | $22.83 | 4,800 |
2017-12-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.03 | 302 |
2017-12-05 | $23.67 | $23.67 | $23.59 | $23.59 | $23.25 | 5,604 |
2017-12-04 | $23.62 | $24.14 | $23.56 | $23.65 | $23.31 | 33,160 |
2017-12-01 | $23.47 | $23.55 | $23.41 | $23.50 | $23.16 | 9,323 |
2017-11-30 | $23.76 | $23.76 | $23.75 | $23.75 | $23.40 | 400 |
2017-11-29 | $23.84 | $23.84 | $23.79 | $23.79 | $23.44 | 636 |
2017-11-28 | $23.81 | $24.00 | $23.80 | $23.90 | $23.55 | 4,069 |
2017-11-27 | $23.74 | $23.74 | $23.68 | $23.68 | $23.34 | 699 |
2017-11-24 | $24.08 | $24.10 | $24.08 | $24.10 | $23.75 | 653 |
2017-11-22 | $24.55 | $24.63 | $24.44 | $24.63 | $24.27 | 5,900 |
2017-11-21 | $24.55 | $24.80 | $24.49 | $24.52 | $24.16 | 16,080 |
2017-11-20 | $23.99 | $24.10 | $23.93 | $24.03 | $23.68 | 5,270 |
2017-11-17 | $24.22 | $24.22 | $24.08 | $24.08 | $23.73 | 5,001 |
2017-11-16 | $24.20 | $24.25 | $24.20 | $24.25 | $23.90 | 5,362 |
2017-11-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.04 | 50 |
2017-11-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.04 | 100 |
2017-11-13 | $24.55 | $24.55 | $24.49 | $24.49 | $24.13 | 802 |
2017-11-10 | $24.46 | $24.46 | $24.30 | $24.30 | $23.95 | 800 |
2017-11-09 | $24.18 | $24.18 | $24.18 | $24.18 | $23.83 | 200 |
2017-11-08 | $24.13 | $24.13 | $24.06 | $24.07 | $23.72 | 4,908 |
2017-11-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.52 | 0 |
2017-11-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.52 | 0 |
2017-11-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.52 | 100 |
2017-11-02 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 298 |
2017-11-01 | $24.05 | $24.07 | $24.00 | $24.00 | $23.65 | 10,200 |
2017-10-31 | $23.89 | $23.92 | $23.89 | $23.92 | $23.57 | 924 |
2017-10-30 | $24.06 | $24.06 | $23.89 | $23.99 | $23.64 | 3,200 |
2017-10-27 | $24.29 | $24.29 | $24.24 | $24.24 | $23.89 | 700 |
2017-10-26 | $24.03 | $24.03 | $24.02 | $24.02 | $23.67 | 500 |
2017-10-25 | $23.94 | $23.98 | $23.94 | $23.98 | $23.63 | 524 |
2017-10-24 | $23.79 | $23.81 | $23.79 | $23.81 | $23.46 | 682 |
2017-10-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.37 | 200 |
2017-10-20 | $23.84 | $23.84 | $23.84 | $23.84 | $23.49 | 200 |
2017-10-19 | $23.68 | $23.69 | $23.68 | $23.69 | $23.35 | 574 |
2017-10-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.50 | 579 |
2017-10-17 | $23.95 | $23.96 | $23.95 | $23.96 | $23.61 | 300 |
2017-10-16 | $24.32 | $24.37 | $24.23 | $24.23 | $23.88 | 3,594 |
2017-10-13 | $24.31 | $24.31 | $24.31 | $24.31 | $23.96 | 200 |
2017-10-12 | $24.37 | $24.38 | $24.32 | $24.32 | $23.97 | 1,480 |
2017-10-11 | $24.30 | $24.30 | $24.10 | $24.29 | $23.94 | 900 |
2017-10-10 | $24.24 | $24.25 | $24.21 | $24.25 | $23.90 | 1,500 |
2017-10-09 | $24.21 | $24.21 | $24.13 | $24.13 | $23.78 | 2,900 |
2017-10-06 | $24.14 | $24.35 | $24.14 | $24.29 | $23.94 | 766 |
2017-10-05 | $23.80 | $24.28 | $23.80 | $24.28 | $23.93 | 5,351 |
2017-10-04 | $24.22 | $24.33 | $24.22 | $24.27 | $23.92 | 1,384 |
2017-10-03 | $23.26 | $23.26 | $23.26 | $23.26 | $22.92 | 0 |
2017-10-02 | $23.26 | $23.26 | $23.26 | $23.26 | $22.92 | 0 |
2017-09-29 | $23.26 | $23.26 | $23.26 | $23.26 | $22.92 | 1 |
2017-09-28 | $23.26 | $23.26 | $23.26 | $23.26 | $22.92 | 299 |
2017-09-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 19 |
2017-09-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 0 |
2017-09-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 3 |
2017-09-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.31 | 305 |
2017-09-21 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 0 |
2017-09-20 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 41 |
2017-09-19 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 0 |
2017-09-18 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 0 |
2017-09-15 | $24.09 | $24.09 | $24.09 | $24.09 | $23.74 | 411 |
2017-09-14 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 117 |
2017-09-13 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 100 |
2017-09-12 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 0 |
2017-09-11 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 410 |
2017-09-08 | $24.43 | $24.43 | $24.38 | $24.38 | $23.89 | 506 |
2017-09-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-09-06 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-09-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-09-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 63 |
2017-08-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-17 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-16 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-15 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-14 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-08 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 3 |
2017-08-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-02 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-08-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-07-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 1 |
2017-07-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-07-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-07-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 0 |
2017-07-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.07 | 740 |
2017-07-24 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 75 |
2017-07-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 5 |
2017-07-20 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
2017-07-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
2017-07-18 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
2017-07-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 111 |
2017-07-14 | $22.24 | $22.24 | $22.24 | $22.24 | $21.79 | 275 |
2017-07-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.66 | 0 |
2017-07-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.66 | 200 |
2017-07-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
2017-07-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
2017-07-07 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
2017-07-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
2017-07-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 0 |
2017-07-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 149 |
2017-06-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.55 | 0 |
2017-06-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.55 | 1 |
2017-06-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.55 | 9 |
2017-06-27 | $22.01 | $22.01 | $21.99 | $21.99 | $21.55 | 638 |
2017-06-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.46 | 198 |
2017-06-23 | $21.04 | $21.04 | $21.04 | $21.04 | $20.62 | 0 |
2017-06-22 | $21.04 | $21.04 | $21.04 | $21.04 | $20.62 | 0 |
2017-06-21 | $21.04 | $21.04 | $21.04 | $21.04 | $20.62 | 0 |
2017-06-20 | $21.04 | $21.04 | $21.04 | $21.04 | $20.62 | 100 |
2017-06-19 | $20.74 | $20.74 | $20.74 | $20.74 | $20.32 | 0 |
2017-06-16 | $20.74 | $20.74 | $20.74 | $20.74 | $20.32 | 0 |
2017-06-15 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 50 |
2017-06-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
2017-06-13 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
2017-06-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 10 |
2017-06-09 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
2017-06-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
2017-06-07 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 50 |
2017-06-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
2017-06-05 | $20.74 | $20.74 | $20.74 | $20.74 | $20.25 | 0 |
2017-06-02 | $20.67 | $20.74 | $20.65 | $20.74 | $20.25 | 1,007 |
2017-06-01 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
2017-05-31 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
2017-05-30 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
2017-05-26 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
2017-05-25 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
2017-05-24 | $20.39 | $20.39 | $20.39 | $20.39 | $19.91 | 0 |
2017-05-23 | $20.48 | $20.49 | $20.39 | $20.39 | $19.91 | 1,044 |
2017-05-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 0 |
2017-05-19 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 0 |
2017-05-18 | $20.69 | $20.70 | $20.69 | $20.69 | $20.21 | 506 |
2017-05-17 | $20.78 | $20.78 | $20.78 | $20.78 | $20.29 | 0 |
2017-05-16 | $20.86 | $20.86 | $20.78 | $20.78 | $20.29 | 500 |
2017-05-15 | $20.38 | $20.38 | $20.38 | $20.38 | $19.90 | 200 |
2017-05-12 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 0 |
2017-05-11 | $20.26 | $20.26 | $20.26 | $20.26 | $19.79 | 308 |
2017-05-10 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 0 |
2017-05-09 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 0 |
2017-05-08 | $20.45 | $20.45 | $20.40 | $20.40 | $19.92 | 442 |
2017-05-05 | $20.63 | $20.63 | $20.63 | $20.63 | $20.15 | 200 |
2017-05-04 | $21.16 | $21.16 | $21.16 | $21.16 | $20.66 | 67 |
2017-05-03 | $21.16 | $21.16 | $21.16 | $21.16 | $20.66 | 0 |
2017-05-02 | $21.16 | $21.16 | $21.16 | $21.16 | $20.66 | 0 |
2017-05-01 | $21.16 | $21.16 | $21.16 | $21.16 | $20.66 | 200 |
2017-04-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-04-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-04-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 70 |
2017-04-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-04-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-04-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-04-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-04-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-04-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-04-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 102 |
2017-04-13 | $22.24 | $22.24 | $22.24 | $22.24 | $21.72 | 0 |
2017-04-12 | $22.24 | $22.24 | $22.24 | $22.24 | $21.72 | 0 |
2017-04-11 | $22.05 | $22.24 | $22.05 | $22.24 | $21.72 | 1,366 |
2017-04-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.46 | 100 |
2017-04-07 | $22.14 | $22.14 | $22.14 | $22.14 | $21.62 | 0 |
2017-04-06 | $22.16 | $22.16 | $22.14 | $22.14 | $21.62 | 251 |
2017-04-05 | $21.89 | $21.89 | $21.89 | $21.89 | $21.38 | 0 |
2017-04-04 | $21.86 | $21.89 | $21.86 | $21.89 | $21.38 | 2,052 |
2017-04-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.08 | 0 |
2017-03-31 | $21.59 | $21.59 | $21.59 | $21.59 | $21.08 | 0 |
2017-03-30 | $21.59 | $21.59 | $21.59 | $21.59 | $21.08 | 250 |
2017-03-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-03-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 1 |
2017-03-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-03-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-03-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-03-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-03-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 300 |
2017-03-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.40 | 175 |
2017-03-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.40 | 100 |
2017-03-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-03-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 0 |
2017-03-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.39 | 2 |
2017-03-13 | $21.80 | $21.90 | $21.80 | $21.90 | $21.39 | 744 |
2017-03-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.37 | 7 |
2017-03-09 | $21.88 | $21.88 | $21.88 | $21.88 | $21.37 | 0 |
2017-03-08 | $21.88 | $21.88 | $21.88 | $21.88 | $21.37 | 0 |
2017-03-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.37 | 15 |
2017-03-06 | $21.86 | $21.88 | $21.86 | $21.88 | $21.37 | 901 |
2017-03-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 14 |
2017-03-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 7 |
2017-03-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 0 |
2017-02-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 0 |
2017-02-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 58 |
2017-02-24 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 2 |
2017-02-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 0 |
2017-02-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 7 |
2017-02-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 1 |
2017-02-17 | $21.72 | $21.72 | $21.72 | $21.72 | $21.21 | 0 |
2017-02-16 | $21.81 | $21.81 | $21.65 | $21.72 | $21.21 | 1,528 |
2017-02-15 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-14 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-13 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-10 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-09 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-08 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-07 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-03 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-02 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-02-01 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 20 |
2017-01-31 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-30 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-27 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-26 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 3 |
2017-01-25 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-24 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-23 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-20 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-19 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-18 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-17 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 0 |
2017-01-13 | $21.04 | $21.04 | $21.04 | $21.04 | $20.55 | 150 |
2017-01-12 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 0 |
2017-01-11 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 0 |
2017-01-10 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 0 |
2017-01-09 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 0 |
2017-01-06 | $21.35 | $21.35 | $21.35 | $21.35 | $20.85 | 116 |
2017-01-05 | $21.31 | $21.31 | $21.31 | $21.31 | $20.81 | 0 |
2017-01-04 | $21.31 | $21.31 | $21.31 | $21.31 | $20.81 | 100 |
2017-01-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 0 |
2016-12-30 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 0 |
2016-12-29 | $20.70 | $20.73 | $20.69 | $20.69 | $20.21 | 3,150 |
2016-12-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-27 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-23 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-20 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-19 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 0 |
2016-12-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 3 |
2016-12-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.48 | 500 |
2016-12-08 | $21.83 | $21.83 | $21.83 | $21.83 | $21.32 | 0 |
2016-12-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.32 | 0 |
2016-12-06 | $21.83 | $21.83 | $21.83 | $21.83 | $21.32 | 0 |
2016-12-05 | $21.82 | $21.83 | $21.82 | $21.83 | $21.32 | 300 |
2016-12-02 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 3 |
2016-12-01 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
2016-11-30 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
2016-11-29 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 84 |
2016-11-28 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 3 |
2016-11-25 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
2016-11-23 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
2016-11-22 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 0 |
2016-11-21 | $22.08 | $22.08 | $22.08 | $22.08 | $21.56 | 250 |
2016-11-18 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
2016-11-17 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
2016-11-16 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
2016-11-15 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
2016-11-14 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
2016-11-11 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
2016-11-10 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 0 |
2016-11-09 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 250 |
2016-11-08 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-11-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-11-04 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-11-03 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-11-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-11-01 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-10-31 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 60 |
2016-10-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-10-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-10-26 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-10-25 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 62 |
2016-10-24 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 0 |
2016-10-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.36 | 250 |
2016-10-20 | $22.01 | $22.01 | $22.01 | $22.01 | $21.50 | 0 |
2016-10-19 | $22.01 | $22.01 | $22.01 | $22.01 | $21.50 | 0 |
2016-10-18 | $21.99 | $22.01 | $21.99 | $22.01 | $21.50 | 1,400 |
2016-10-17 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
2016-10-14 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
2016-10-13 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
2016-10-12 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
2016-10-11 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
2016-10-10 | $21.37 | $21.37 | $21.37 | $21.37 | $20.87 | 0 |
2016-10-07 | $21.45 | $21.46 | $21.37 | $21.37 | $20.87 | 6,200 |
2016-10-06 | $21.48 | $21.48 | $21.48 | $21.48 | $20.98 | 0 |
2016-10-05 | $21.48 | $21.48 | $21.48 | $21.48 | $20.98 | 200 |
2016-10-04 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
2016-10-03 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
2016-09-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 62 |
2016-09-29 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
2016-09-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 18 |
2016-09-27 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 61 |
2016-09-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 62 |
2016-09-23 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
2016-09-22 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
2016-09-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 46 |
2016-09-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 0 |
2016-09-19 | $21.66 | $21.66 | $21.66 | $21.66 | $21.15 | 250 |
2016-09-16 | $21.51 | $21.51 | $21.51 | $21.51 | $21.01 | 0 |
2016-09-15 | $21.51 | $21.51 | $21.51 | $21.51 | $20.87 | 0 |
2016-09-14 | $21.51 | $21.51 | $21.51 | $21.51 | $20.87 | 0 |
2016-09-13 | $21.51 | $21.51 | $21.51 | $21.51 | $20.87 | 0 |
2016-09-12 | $21.00 | $21.51 | $21.00 | $21.51 | $20.87 | 3,951 |
2016-09-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-09-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-09-07 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-09-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-09-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-09-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-31 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-30 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 100 |
2016-08-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-26 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-25 | $22.11 | $22.12 | $22.10 | $22.10 | $21.44 | 1,100 |
2016-08-24 | $22.31 | $22.32 | $22.18 | $22.32 | $21.66 | 580 |
2016-08-23 | $22.40 | $22.40 | $22.40 | $22.40 | $21.73 | 0 |
2016-08-22 | $22.40 | $22.40 | $22.40 | $22.40 | $21.73 | 0 |
2016-08-19 | $22.40 | $22.40 | $22.40 | $22.40 | $21.73 | 0 |
2016-08-18 | $22.40 | $22.96 | $22.40 | $22.40 | $21.73 | 1,200 |
2016-08-17 | $22.31 | $22.31 | $22.30 | $22.30 | $21.64 | 1,000 |
2016-08-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.25 | 0 |
2016-08-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.25 | 0 |
2016-08-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.25 | 100 |
2016-08-11 | $21.54 | $21.54 | $21.54 | $21.54 | $20.90 | 200 |
2016-08-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 1 |
2016-08-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-04 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-03 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-08-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 50 |
2016-07-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-07-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-07-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.44 | 0 |
2016-07-26 | $22.07 | $22.10 | $22.07 | $22.10 | $21.44 | 921 |
2016-07-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.10 | 0 |
2016-07-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.10 | 0 |
2016-07-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.10 | 100 |
2016-07-20 | $21.83 | $21.83 | $21.76 | $21.76 | $21.11 | 1,500 |
2016-07-19 | $21.71 | $21.75 | $21.71 | $21.75 | $21.10 | 250 |
2016-07-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.34 | 0 |
2016-07-15 | $21.97 | $21.99 | $21.97 | $21.99 | $21.34 | 835 |
2016-07-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.31 | 0 |
2016-07-13 | $22.14 | $22.14 | $21.96 | $21.96 | $21.31 | 600 |
2016-07-12 | $21.38 | $21.38 | $21.38 | $21.38 | $20.74 | 0 |
2016-07-11 | $21.38 | $21.38 | $21.38 | $21.38 | $20.74 | 250 |
2016-07-08 | $21.63 | $21.63 | $21.63 | $21.63 | $20.99 | 785 |
2016-07-07 | $21.63 | $21.63 | $21.63 | $21.63 | $20.99 | 0 |
2016-07-06 | $21.63 | $21.63 | $21.63 | $21.63 | $20.99 | 250 |
2016-07-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.32 | 1 |
2016-07-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.32 | 188 |
2016-06-30 | $20.99 | $21.09 | $20.99 | $21.09 | $20.46 | 201 |
2016-06-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 0 |
2016-06-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 0 |
2016-06-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 0 |
2016-06-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 0 |
2016-06-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 25 |
2016-06-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 25 |
2016-06-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.13 | 925 |
2016-06-20 | $20.50 | $20.50 | $20.50 | $20.50 | $19.89 | 0 |
2016-06-17 | $21.19 | $21.19 | $20.50 | $20.50 | $19.89 | 9,100 |
2016-06-16 | $20.65 | $20.65 | $20.65 | $20.65 | $19.97 | 300 |
2016-06-15 | $20.82 | $20.82 | $20.82 | $20.82 | $20.15 | 300 |
2016-06-14 | $20.26 | $20.29 | $20.21 | $20.29 | $19.63 | 2,250 |
2016-06-13 | $21.31 | $21.31 | $21.31 | $21.31 | $20.62 | 0 |
2016-06-10 | $21.31 | $21.31 | $21.31 | $21.31 | $20.62 | 0 |
2016-06-09 | $21.31 | $21.31 | $21.31 | $21.31 | $20.62 | 0 |
2016-06-08 | $21.31 | $21.31 | $21.31 | $21.31 | $20.62 | 0 |
2016-06-07 | $21.25 | $21.31 | $21.25 | $21.31 | $20.62 | 3,300 |
2016-06-06 | $21.14 | $21.14 | $21.14 | $21.14 | $20.45 | 28 |
2016-06-03 | $21.14 | $21.14 | $21.14 | $21.14 | $20.45 | 0 |
2016-06-02 | $21.14 | $21.14 | $21.14 | $21.14 | $20.45 | 100 |
2016-06-01 | $20.97 | $20.97 | $20.97 | $20.97 | $20.28 | 0 |
2016-05-31 | $20.91 | $21.07 | $20.91 | $20.97 | $20.28 | 500 |
2016-05-27 | $20.18 | $20.18 | $20.18 | $20.18 | $19.52 | 500 |
2016-05-26 | $20.23 | $20.23 | $20.23 | $20.23 | $19.57 | 0 |
2016-05-25 | $20.20 | $20.26 | $20.19 | $20.23 | $19.57 | 2,100 |
2016-05-24 | $20.48 | $20.48 | $20.44 | $20.46 | $19.79 | 1,400 |
2016-05-23 | $20.32 | $20.38 | $20.32 | $20.35 | $19.69 | 4,000 |
2016-05-20 | $20.25 | $20.25 | $20.23 | $20.23 | $19.57 | 1,000 |
2016-05-19 | $20.08 | $20.08 | $20.08 | $20.08 | $19.43 | 0 |
2016-05-18 | $20.05 | $20.08 | $20.04 | $20.08 | $19.43 | 5,500 |
2016-05-17 | $20.34 | $20.34 | $20.34 | $20.34 | $19.68 | 0 |
2016-05-16 | $20.34 | $20.34 | $20.34 | $20.34 | $19.68 | 0 |
2016-05-13 | $20.34 | $20.34 | $20.34 | $20.34 | $19.68 | 0 |
2016-05-12 | $20.34 | $20.34 | $20.34 | $20.34 | $19.68 | 500 |
2016-05-11 | $20.39 | $20.39 | $20.39 | $20.39 | $19.72 | 0 |
2016-05-10 | $20.43 | $20.43 | $20.39 | $20.39 | $19.72 | 1,000 |
2016-05-09 | $20.11 | $20.11 | $20.11 | $20.11 | $19.45 | 500 |
2016-05-06 | $21.61 | $21.61 | $21.61 | $21.61 | $20.91 | 0 |
2016-05-05 | $21.59 | $21.61 | $21.59 | $21.61 | $20.91 | 1,500 |
2016-05-04 | $21.57 | $21.59 | $21.57 | $21.59 | $20.89 | 1,500 |
2016-05-03 | $21.18 | $21.18 | $21.18 | $21.18 | $20.49 | 0 |
2016-05-02 | $21.18 | $21.18 | $21.18 | $21.18 | $20.49 | 0 |
2016-04-29 | $21.22 | $21.22 | $21.18 | $21.18 | $20.49 | 250 |
2016-04-28 | $21.49 | $21.49 | $21.49 | $21.49 | $20.79 | 0 |
2016-04-27 | $21.49 | $21.49 | $21.49 | $21.49 | $20.79 | 250 |
2016-04-26 | $21.06 | $21.06 | $21.06 | $21.06 | $20.37 | 20 |
2016-04-25 | $21.06 | $21.06 | $21.06 | $21.06 | $20.37 | 0 |
2016-04-22 | $21.06 | $21.06 | $21.06 | $21.06 | $20.37 | 0 |
2016-04-21 | $21.06 | $21.06 | $21.06 | $21.06 | $20.37 | 250 |
2016-04-20 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 1 |
2016-04-19 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
2016-04-18 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
2016-04-15 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 25 |
2016-04-14 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
2016-04-13 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 501 |
2016-04-12 | $21.60 | $21.60 | $21.60 | $21.60 | $20.90 | 0 |
2016-04-11 | $21.60 | $21.60 | $21.60 | $21.60 | $20.90 | 0 |
2016-04-08 | $21.60 | $21.60 | $21.60 | $21.60 | $20.90 | 0 |
2016-04-07 | $21.61 | $21.61 | $21.60 | $21.60 | $20.90 | 2,500 |
2016-04-06 | $21.86 | $21.86 | $21.86 | $21.86 | $21.15 | 0 |
2016-04-05 | $21.86 | $21.86 | $21.86 | $21.86 | $21.15 | 1,000 |
2016-04-04 | $21.20 | $21.26 | $21.20 | $21.22 | $20.53 | 2,000 |
2016-04-01 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
2016-03-31 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 1 |
2016-03-30 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
2016-03-29 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
2016-03-28 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
2016-03-24 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
2016-03-23 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
2016-03-22 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
2016-03-21 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 0 |
2016-03-18 | $21.19 | $21.19 | $21.19 | $21.19 | $20.50 | 500 |
2016-03-17 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
2016-03-16 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
2016-03-15 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
2016-03-14 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
2016-03-11 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
2016-03-10 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
2016-03-09 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
2016-03-08 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
2016-03-07 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 0 |
2016-03-04 | $20.54 | $20.54 | $20.54 | $20.54 | $19.87 | 100 |
2016-03-03 | $20.21 | $20.21 | $20.21 | $20.21 | $19.55 | 1,000 |
2016-03-02 | $19.51 | $19.51 | $19.51 | $19.51 | $18.87 | 0 |
2016-03-01 | $19.51 | $19.51 | $19.51 | $19.51 | $18.87 | 0 |
2016-02-29 | $19.51 | $19.51 | $19.51 | $19.51 | $18.87 | 0 |
2016-02-26 | $19.51 | $19.51 | $19.51 | $19.51 | $18.87 | 0 |
2016-02-25 | $19.47 | $19.51 | $19.42 | $19.51 | $18.87 | 5,300 |
2016-02-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.14 | 300 |
2016-02-23 | $20.61 | $20.61 | $20.61 | $20.61 | $19.94 | 0 |
2016-02-22 | $20.61 | $20.61 | $20.61 | $20.61 | $19.94 | 0 |
2016-02-19 | $20.61 | $20.61 | $20.61 | $20.61 | $19.94 | 300 |
2016-02-18 | $20.64 | $20.64 | $20.64 | $20.64 | $19.97 | 0 |
2016-02-17 | $20.64 | $20.64 | $20.64 | $20.64 | $19.97 | 300 |
2016-02-16 | $18.68 | $18.68 | $18.68 | $18.68 | $18.07 | 0 |
2016-02-12 | $18.47 | $18.68 | $18.47 | $18.68 | $18.07 | 1,850 |
2016-02-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-02-10 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-02-09 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-02-08 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-02-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-02-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-02-03 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-02-02 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-02-01 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 73 |
2016-01-29 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-01-28 | $18.87 | $18.87 | $18.87 | $18.87 | $18.25 | 0 |
2016-01-27 | $18.86 | $18.87 | $18.79 | $18.87 | $18.25 | 1,100 |
2016-01-26 | $20.52 | $20.52 | $20.52 | $20.52 | $19.85 | 0 |
2016-01-25 | $20.52 | $20.52 | $20.52 | $20.52 | $19.85 | 2,550 |
2016-01-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.10 | 0 |
2016-01-21 | $20.78 | $20.78 | $20.78 | $20.78 | $20.10 | 0 |
2016-01-20 | $20.98 | $20.98 | $20.78 | $20.78 | $20.10 | 1,000 |
2016-01-19 | $20.92 | $20.92 | $20.92 | $20.92 | $20.24 | 500 |
2016-01-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.32 | 151 |
2016-01-14 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
2016-01-13 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
2016-01-12 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
2016-01-11 | $21.52 | $21.53 | $21.52 | $21.53 | $20.83 | 681 |
2016-01-08 | $22.48 | $22.48 | $22.36 | $22.45 | $21.72 | 3,300 |
2016-01-07 | $22.65 | $22.87 | $22.29 | $22.29 | $21.56 | 6,600 |
2016-01-06 | $23.35 | $23.35 | $23.35 | $23.35 | $22.59 | 0 |
2016-01-05 | $23.35 | $23.35 | $23.35 | $23.35 | $22.59 | 200 |
2016-01-04 | $23.53 | $23.53 | $23.49 | $23.49 | $22.72 | 2,568 |
2015-12-31 | $26.23 | $26.23 | $26.23 | $26.23 | $25.38 | 1 |
2015-12-30 | $26.23 | $26.23 | $26.23 | $26.23 | $25.38 | 0 |
2015-12-29 | $26.23 | $26.23 | $26.23 | $26.23 | $25.38 | 256 |
2015-12-28 | $26.75 | $26.75 | $26.75 | $26.75 | $25.88 | 0 |
2015-12-24 | $26.75 | $26.75 | $26.75 | $26.75 | $25.88 | 101 |
2015-12-23 | $26.95 | $27.05 | $26.85 | $26.85 | $25.97 | 2,271 |
2015-12-22 | $27.10 | $27.44 | $27.10 | $27.44 | $26.55 | 925 |
2015-12-21 | $26.45 | $26.45 | $26.45 | $26.45 | $25.59 | 0 |
2015-12-18 | $26.45 | $26.45 | $26.45 | $26.45 | $25.59 | 300 |
2015-12-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.03 | 0 |
2015-12-16 | $26.01 | $26.01 | $26.01 | $26.01 | $25.06 | 0 |
2015-12-15 | $26.03 | $26.03 | $26.01 | $26.01 | $25.06 | 600 |
2015-12-14 | $25.69 | $25.69 | $25.69 | $25.69 | $24.75 | 200 |
2015-12-11 | $25.36 | $25.36 | $25.36 | $25.36 | $24.43 | 0 |
2015-12-10 | $25.36 | $25.36 | $25.36 | $25.36 | $24.43 | 100 |
2015-12-09 | $25.45 | $25.51 | $25.27 | $25.36 | $24.43 | 662 |
2015-12-08 | $25.78 | $25.78 | $25.78 | $25.78 | $24.83 | 0 |
2015-12-07 | $25.80 | $25.80 | $25.78 | $25.78 | $24.83 | 3,750 |
2015-12-04 | $26.20 | $26.20 | $26.20 | $26.20 | $25.24 | 100 |
2015-12-03 | $25.94 | $25.94 | $25.94 | $25.94 | $24.98 | 50 |
2015-12-02 | $26.06 | $26.09 | $25.94 | $25.94 | $24.98 | 1,191 |
2015-12-01 | $25.53 | $25.53 | $25.41 | $25.42 | $24.49 | 2,740 |
2015-11-30 | $25.28 | $25.47 | $25.26 | $25.47 | $24.54 | 4,097 |
2015-11-27 | $25.28 | $25.30 | $25.19 | $25.19 | $24.27 | 3,050 |
2015-11-25 | $27.36 | $27.40 | $27.22 | $27.27 | $26.27 | 11,080 |
2015-11-24 | $26.85 | $27.02 | $26.85 | $27.02 | $26.03 | 4,100 |
2015-11-23 | $26.94 | $26.94 | $26.91 | $26.93 | $25.94 | 900 |
2015-11-20 | $27.24 | $27.47 | $27.22 | $27.22 | $26.22 | 10,500 |
2015-11-19 | $26.93 | $26.93 | $26.93 | $26.93 | $25.94 | 221 |
2015-11-18 | $26.38 | $26.65 | $26.35 | $26.65 | $25.67 | 565 |
2015-11-17 | $26.61 | $26.81 | $26.61 | $26.76 | $25.78 | 1,786 |
2015-11-16 | $26.77 | $26.77 | $26.76 | $26.77 | $25.79 | 2,200 |
2015-11-13 | $26.07 | $26.07 | $25.77 | $25.77 | $24.82 | 10,955 |
2015-11-12 | $26.78 | $26.78 | $26.72 | $26.72 | $25.74 | 4,300 |
2015-11-11 | $27.24 | $27.24 | $27.09 | $27.09 | $26.10 | 8,015 |
2015-11-10 | $26.90 | $26.90 | $26.83 | $26.86 | $25.87 | 14,100 |
2015-11-09 | $26.82 | $26.82 | $26.47 | $26.47 | $25.50 | 7,100 |
2015-11-06 | $26.50 | $26.67 | $26.43 | $26.64 | $25.66 | 4,881 |
2015-11-05 | $26.13 | $26.30 | $26.11 | $26.21 | $25.25 | 8,820 |
2015-11-04 | $26.06 | $26.06 | $25.69 | $25.77 | $24.82 | 20,800 |
2015-11-03 | $24.26 | $24.26 | $24.26 | $24.26 | $23.37 | 0 |
2015-11-02 | $24.82 | $24.82 | $24.26 | $24.26 | $23.37 | 1,410 |
2015-10-30 | $25.31 | $25.31 | $25.21 | $25.22 | $24.29 | 3,300 |
2015-10-29 | $25.29 | $25.29 | $25.22 | $25.22 | $24.29 | 2,700 |
SPDR MSCI CHINA A SHARES IMI ETF (XINA) News Headlines
Recent SPDR MSCI CHINA A SHARES IMI ETF (XINA) News
Similar Companies to SPDR MSCI CHINA A SHARES IMI ETF (XINA) 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 | -- | -- | -- |