SPDR MSCI CHINA A SHARES IMI ETF (XINA) Exchange: NYSE ARCA

Data as of May 3, 2024

$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 3, 2024
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.

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

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.