INVESCO CHINA ALLCAP ETF (YAO) Exchange: NYSE ARCA

Data as of May 3, 2024

$31.37 ($0.00) 0.00%

INVESCO CHINA ALLCAP ETF - Daily Information
Click for more stock information on INVESCO CHINA ALLCAP ETF.
Daily Information Data
Date May 3, 2024
Open $31.37
Previous Close $31.37
High $31.37
Low $31.37
Adjusted Open $31.37
Previous Adjusted Close $31.37
Adjusted High $31.37
Adjusted Low $31.37

About INVESCO CHINA ALLCAP ETF (YAO)

DELISTED - The Fund generally will invest at least 90% of its total assets in the securities (including American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”)) that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, AlphaShares, LLC (“AlphaShares” or the “Index Provider”) or its index administrator compiles, maintains, and calculates the Underlying Index, which is designed to measure the performance of the investable universe of publicly-traded companies based in mainland China (as classified by the S&P BMI Country Code classification system). The Underlying Index may include Hong Kong listed securities, including China H-shares and Red Chip shares. China H-shares are issued by companies incorporated in mainland China and listed on the Hong Kong Stock Exchange. Red Chip shares are issued by companies with controlling Chinese shareholders that are incorporated outside mainland China and listed on the Hong Kong Stock Exchange. The Underlying Index may also include N-Shares, which are issued by companies based in mainland China and listed on the NYSE Arca, Inc. or the Nasdaq Stock Market. Underlying Index constituents must have a minimum float-adjusted capitalization of $400 million. As of September 30, 2018 the Underlying Index was comprised of 298 constituents that ranged in market capitalization from $232.5 million to $427.1 billion. The Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2018, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for INVESCO CHINA ALLCAP ETF (YAO)

Date Open High Low Close Adj.Close Volume
2019-02-21 $31.37 $31.37 $31.37 $31.37 $31.37 0
2019-02-20 $31.15 $31.39 $31.15 $31.37 $31.37 5,465
2019-02-19 $30.99 $31.04 $30.99 $31.01 $31.01 970
2019-02-15 $30.83 $30.83 $30.83 $30.83 $30.83 83
2019-02-14 $31.09 $31.09 $31.09 $31.09 $31.09 110
2019-02-13 $31.21 $31.21 $31.21 $31.21 $31.21 77
2019-02-12 $30.86 $30.95 $30.86 $30.95 $30.95 190
2019-02-11 $30.76 $30.78 $30.67 $30.78 $30.78 459
2019-02-08 $30.44 $30.68 $30.44 $30.68 $30.68 314
2019-02-07 $30.91 $30.91 $30.25 $30.53 $30.53 1,537
2019-02-06 $31.09 $31.09 $31.09 $31.09 $31.09 87
2019-02-05 $30.92 $31.33 $30.92 $31.32 $31.32 4,523
2019-02-04 $30.79 $30.84 $30.68 $30.79 $30.79 6,765
2019-02-01 $30.80 $30.83 $30.80 $30.83 $30.83 957
2019-01-31 $30.86 $30.86 $30.85 $30.85 $30.85 676
2019-01-30 $30.41 $30.41 $30.41 $30.41 $30.41 37
2019-01-29 $29.97 $29.97 $29.97 $29.97 $29.97 109
2019-01-28 $29.68 $29.88 $29.68 $29.88 $29.88 280
2019-01-25 $29.90 $30.17 $29.90 $30.06 $30.06 1,334
2019-01-24 $29.24 $29.56 $29.24 $29.56 $29.56 2,930
2019-01-23 $29.27 $29.27 $29.27 $29.27 $29.27 91
2019-01-22 $29.12 $29.13 $28.91 $29.11 $29.11 1,152
2019-01-18 $29.81 $29.85 $29.57 $29.85 $29.85 2,771
2019-01-17 $29.29 $29.45 $29.14 $29.45 $29.45 1,126
2019-01-16 $29.05 $29.48 $29.05 $29.28 $29.28 1,955
2019-01-15 $28.62 $28.86 $28.62 $28.77 $28.77 1,387
2019-01-14 $28.46 $28.46 $28.46 $28.46 $28.46 98
2019-01-11 $28.59 $28.77 $28.53 $28.77 $28.77 1,186
2019-01-10 $28.70 $29.00 $28.70 $28.97 $28.97 1,167
2019-01-09 $28.65 $28.67 $28.48 $28.67 $28.67 1,283
2019-01-08 $28.37 $28.37 $28.18 $28.18 $28.18 437
2019-01-07 $27.86 $27.99 $27.60 $27.99 $27.99 2,042
2019-01-04 $27.37 $27.86 $27.37 $27.86 $27.86 2,455
2019-01-03 $27.00 $27.00 $26.80 $26.80 $26.80 1,398
2019-01-02 $27.38 $27.41 $27.23 $27.41 $27.41 4,066
2018-12-31 $28.02 $28.02 $27.49 $27.61 $27.61 4,731
2018-12-28 $27.84 $27.84 $27.70 $27.70 $27.70 223
2018-12-27 $27.27 $27.58 $27.14 $27.58 $27.58 1,296
2018-12-26 $27.24 $27.87 $27.13 $27.87 $27.87 1,195
2018-12-24 $27.40 $27.41 $27.23 $27.23 $27.23 275
2018-12-21 $28.16 $28.21 $27.70 $27.94 $27.25 2,315
2018-12-20 $28.47 $28.54 $28.25 $28.31 $27.61 1,345
2018-12-19 $28.90 $29.09 $28.20 $28.36 $27.66 2,023
2018-12-18 $29.20 $29.20 $29.10 $29.10 $28.38 146
2018-12-17 $29.57 $29.57 $29.13 $29.13 $28.41 4,645
2018-12-14 $29.61 $29.92 $29.61 $29.75 $29.02 728
2018-12-13 $30.10 $30.30 $30.10 $30.17 $29.43 784
2018-12-12 $30.30 $30.30 $29.93 $29.93 $29.19 461
2018-12-11 $29.64 $29.66 $29.60 $29.60 $28.86 654
2018-12-10 $29.47 $29.47 $29.47 $29.47 $28.74 2
2018-12-07 $29.58 $29.58 $29.43 $29.45 $28.72 4,278
2018-12-06 $29.92 $30.26 $29.67 $30.26 $29.51 3,601
2018-12-04 $30.70 $30.80 $30.69 $30.80 $30.04 845
2018-12-03 $31.37 $31.37 $31.16 $31.16 $30.39 509
2018-11-30 $30.37 $30.37 $30.37 $30.37 $29.62 80
2018-11-29 $30.37 $30.37 $30.37 $30.37 $29.62 400
2018-11-28 $30.49 $30.49 $30.49 $30.49 $29.74 275
2018-11-27 $29.86 $30.20 $29.86 $30.20 $29.45 804
2018-11-26 $30.03 $30.03 $30.03 $30.03 $29.29 100
2018-11-23 $30.03 $30.03 $30.03 $30.03 $29.28 27
2018-11-21 $30.08 $30.23 $29.98 $30.03 $29.28 1,530
2018-11-20 $29.27 $29.56 $29.26 $29.40 $28.67 1,066
2018-11-19 $30.05 $30.05 $30.05 $30.05 $29.31 951
2018-11-16 $30.31 $30.54 $30.31 $30.54 $29.79 6,332
2018-11-15 $30.07 $30.24 $30.07 $30.24 $29.49 484
2018-11-14 $29.61 $29.72 $29.56 $29.72 $28.99 1,025
2018-11-13 $29.64 $29.85 $29.64 $29.85 $29.11 535
2018-11-12 $29.01 $29.15 $28.96 $28.96 $28.24 873
2018-11-09 $29.24 $29.29 $29.24 $29.29 $28.57 2,992
2018-11-08 $30.22 $30.37 $29.91 $29.99 $29.25 11,023
2018-11-07 $30.64 $30.91 $30.64 $30.91 $30.15 679
2018-11-06 $30.23 $30.26 $30.10 $30.26 $29.51 3,858
2018-11-05 $30.07 $30.15 $30.00 $30.15 $29.40 6,655
2018-11-02 $30.40 $30.48 $30.28 $30.35 $29.60 2,627
2018-11-01 $29.62 $29.70 $29.39 $29.70 $28.97 2,750
2018-10-31 $28.91 $28.91 $28.91 $28.91 $28.20 235
2018-10-30 $28.08 $28.27 $27.95 $28.27 $27.57 1,561
2018-10-29 $28.33 $28.33 $27.67 $27.83 $27.14 5,541
2018-10-26 $28.41 $28.52 $28.33 $28.45 $27.75 1,809
2018-10-25 $28.72 $28.80 $28.72 $28.80 $28.09 602
2018-10-24 $28.93 $28.93 $28.33 $28.33 $27.63 4,067
2018-10-23 $28.84 $29.19 $28.80 $29.19 $28.47 2,227
2018-10-22 $29.60 $29.86 $29.57 $29.76 $29.02 3,775
2018-10-19 $29.20 $29.20 $28.75 $28.89 $28.18 7,914
2018-10-18 $28.90 $28.90 $28.40 $28.47 $27.76 5,038
2018-10-17 $29.52 $29.52 $29.21 $29.35 $28.62 5,802
2018-10-16 $29.30 $29.72 $29.30 $29.72 $28.99 2,611
2018-10-15 $29.07 $29.22 $29.07 $29.18 $28.46 2,426
2018-10-12 $29.50 $29.60 $29.05 $29.45 $28.72 5,485
2018-10-11 $28.68 $29.00 $28.67 $28.84 $28.13 7,573
2018-10-10 $29.78 $29.78 $29.11 $29.11 $28.39 1,442
2018-10-09 $30.01 $30.01 $29.84 $29.84 $29.10 2,982
2018-10-08 $29.85 $30.02 $29.78 $30.02 $29.28 4,527
2018-10-05 $30.47 $30.47 $30.47 $30.47 $29.72 66
2018-10-04 $30.84 $30.84 $30.47 $30.47 $29.72 1,611
2018-10-03 $31.45 $31.45 $31.45 $31.45 $30.67 141
2018-10-02 $31.36 $31.45 $31.36 $31.45 $30.67 1,474
2018-10-01 $31.99 $31.99 $31.99 $31.99 $31.20 30
2018-09-28 $32.11 $32.11 $31.99 $31.99 $31.20 1,240
2018-09-27 $32.44 $32.44 $32.08 $32.22 $31.42 4,152
2018-09-26 $32.50 $32.50 $32.33 $32.33 $31.53 2,594
2018-09-25 $32.43 $32.43 $32.43 $32.43 $31.63 41
2018-09-24 $32.43 $32.43 $32.43 $32.43 $31.63 129
2018-09-21 $32.55 $32.69 $32.41 $32.43 $31.63 988
2018-09-20 $32.00 $32.09 $32.00 $32.06 $31.27 3,127
2018-09-19 $32.00 $32.00 $32.00 $32.00 $31.21 121
2018-09-18 $31.08 $31.08 $31.04 $31.04 $30.27 493
2018-09-17 $30.70 $30.70 $30.70 $30.70 $29.94 602
2018-09-14 $31.14 $31.14 $30.93 $31.03 $30.26 1,231
2018-09-13 $30.62 $30.62 $30.62 $30.62 $29.86 37
2018-09-12 $30.55 $30.62 $30.55 $30.62 $29.86 818
2018-09-11 $30.04 $30.04 $30.04 $30.04 $29.30 263
2018-09-10 $31.15 $31.15 $30.50 $30.50 $29.75 1,982
2018-09-07 $31.18 $31.19 $30.93 $31.12 $30.35 2,103
2018-09-06 $31.53 $31.60 $31.17 $31.17 $30.40 917
2018-09-05 $31.50 $31.50 $31.48 $31.48 $30.70 1,015
2018-09-04 $32.05 $32.13 $32.01 $32.13 $31.34 1,478
2018-08-31 $32.33 $32.35 $32.33 $32.35 $31.55 828
2018-08-30 $32.91 $32.91 $32.48 $32.48 $31.68 736
2018-08-29 $32.88 $33.25 $32.82 $33.25 $32.43 929
2018-08-28 $33.02 $33.06 $32.80 $32.80 $31.99 18,056
2018-08-27 $33.29 $33.29 $33.16 $33.19 $32.37 2,025
2018-08-24 $32.25 $32.52 $32.20 $32.52 $31.72 3,042
2018-08-23 $32.44 $32.44 $31.91 $31.91 $31.12 2,113
2018-08-22 $32.39 $32.49 $32.25 $32.35 $31.55 6,469
2018-08-21 $32.30 $32.40 $32.21 $32.40 $31.60 3,052
2018-08-20 $31.60 $31.74 $31.59 $31.67 $30.89 3,943
2018-08-17 $31.28 $31.67 $31.05 $31.67 $30.89 1,715
2018-08-16 $31.40 $31.40 $31.25 $31.32 $30.55 2,392
2018-08-15 $30.66 $30.95 $30.66 $30.86 $30.10 5,114
2018-08-14 $32.00 $32.22 $31.93 $32.22 $31.42 2,991
2018-08-13 $32.72 $32.72 $32.42 $32.52 $31.72 1,527
2018-08-10 $32.70 $32.70 $32.70 $32.70 $31.89 314
2018-08-09 $33.20 $33.27 $33.20 $33.27 $32.45 1,436
2018-08-08 $32.84 $32.85 $32.73 $32.73 $31.92 1,676
2018-08-07 $33.01 $33.01 $32.92 $32.92 $32.11 1,998
2018-08-06 $32.36 $32.50 $32.36 $32.37 $31.57 2,958
2018-08-03 $32.64 $32.78 $32.58 $32.78 $31.97 1,581
2018-08-02 $32.69 $32.89 $32.51 $32.89 $32.08 2,117
2018-08-01 $33.12 $33.14 $33.11 $33.11 $32.29 4,746
2018-07-31 $33.69 $33.87 $33.69 $33.83 $32.99 8,406
2018-07-30 $34.01 $34.01 $33.98 $33.98 $33.14 1,239
2018-07-27 $33.91 $34.01 $33.91 $33.91 $33.07 557
2018-07-26 $34.21 $34.22 $34.15 $34.15 $33.31 1,426
2018-07-25 $34.37 $34.92 $34.37 $34.92 $34.06 2,510
2018-07-24 $34.35 $34.45 $34.14 $34.14 $33.30 1,534
2018-07-23 $33.43 $33.47 $33.42 $33.47 $32.64 1,104
2018-07-20 $33.64 $33.70 $33.64 $33.67 $32.84 1,230
2018-07-19 $33.18 $33.28 $33.18 $33.27 $32.45 1,103
2018-07-18 $33.64 $33.86 $33.61 $33.86 $33.02 2,210
2018-07-17 $33.78 $33.78 $33.76 $33.76 $32.93 441
2018-07-16 $33.78 $33.92 $33.78 $33.92 $33.08 466
2018-07-13 $34.15 $34.15 $34.15 $34.15 $33.31 597
2018-07-12 $34.00 $34.30 $33.98 $34.09 $33.25 2,006
2018-07-11 $34.02 $34.02 $34.02 $34.02 $33.18 10
2018-07-10 $33.85 $34.02 $33.85 $34.02 $33.18 595
2018-07-09 $34.20 $34.29 $34.17 $34.22 $33.37 1,318
2018-07-06 $33.12 $33.60 $33.12 $33.60 $32.77 1,137
2018-07-05 $33.05 $33.05 $33.04 $33.04 $32.22 437
2018-07-03 $33.90 $33.90 $33.70 $33.70 $32.87 508
2018-07-02 $33.50 $33.67 $33.50 $33.67 $32.83 841
2018-06-29 $34.15 $34.25 $34.15 $34.25 $33.40 956
2018-06-28 $33.54 $33.54 $33.54 $33.54 $32.71 120
2018-06-27 $34.37 $34.37 $33.49 $33.54 $32.71 3,986
2018-06-26 $34.66 $34.66 $34.60 $34.60 $33.74 983
2018-06-25 $35.14 $35.14 $34.36 $34.61 $33.75 2,486
2018-06-22 $35.61 $35.61 $35.39 $35.43 $34.56 8,116
2018-06-21 $35.79 $35.79 $35.43 $35.49 $34.61 1,607
2018-06-20 $35.88 $35.88 $35.88 $35.88 $34.99 125
2018-06-19 $35.96 $35.96 $35.89 $35.91 $35.02 762
2018-06-18 $36.77 $36.78 $36.77 $36.77 $35.86 546
2018-06-15 $37.09 $37.10 $36.88 $36.88 $35.97 1,128
2018-06-14 $37.43 $37.43 $37.38 $37.38 $36.45 386
2018-06-13 $37.70 $37.70 $37.47 $37.49 $36.56 3,889
2018-06-12 $37.65 $37.65 $37.65 $37.65 $36.72 608
2018-06-11 $37.58 $37.58 $37.58 $37.58 $36.65 79
2018-06-08 $37.58 $37.58 $37.58 $37.58 $36.65 84
2018-06-07 $37.48 $37.58 $37.48 $37.58 $36.65 783
2018-06-06 $37.61 $37.72 $37.61 $37.71 $36.78 3,139
2018-06-05 $37.56 $37.56 $37.30 $37.33 $36.41 1,245
2018-06-04 $37.23 $37.23 $37.23 $37.23 $36.31 283
2018-06-01 $36.50 $36.80 $36.50 $36.76 $35.85 1,509
2018-05-31 $36.42 $36.43 $36.30 $36.43 $35.53 3,516
2018-05-30 $36.10 $36.10 $36.10 $36.10 $35.20 56
2018-05-29 $36.41 $36.56 $36.10 $36.10 $35.20 1,945
2018-05-25 $36.38 $36.60 $36.34 $36.34 $35.44 1,600
2018-05-24 $36.44 $36.52 $36.37 $36.45 $35.55 1,391
2018-05-23 $37.19 $37.19 $37.19 $37.19 $36.27 55
2018-05-22 $36.79 $37.21 $36.79 $37.19 $36.27 2,595
2018-05-21 $36.83 $36.83 $36.83 $36.83 $35.92 76
2018-05-18 $36.63 $36.83 $36.63 $36.83 $35.92 831
2018-05-17 $36.92 $36.92 $36.66 $36.86 $35.94 1,305
2018-05-16 $37.11 $37.11 $37.05 $37.05 $36.13 535
2018-05-15 $36.45 $36.61 $36.45 $36.61 $35.71 1,853
2018-05-14 $37.17 $37.17 $37.05 $37.11 $36.19 1,147
2018-05-11 $37.06 $37.06 $36.73 $36.96 $36.05 1,642
2018-05-10 $37.06 $37.06 $36.65 $36.65 $35.74 1,050
2018-05-09 $36.28 $36.43 $36.28 $36.43 $35.53 498
2018-05-08 $36.34 $36.34 $36.04 $36.04 $35.14 504
2018-05-07 $35.78 $35.93 $35.78 $35.93 $35.05 1,711
2018-05-04 $35.30 $35.30 $35.30 $35.30 $34.43 130
2018-05-03 $35.26 $35.26 $35.26 $35.26 $34.39 276
2018-05-02 $35.65 $35.82 $35.65 $35.82 $34.93 262
2018-05-01 $35.23 $35.70 $35.23 $35.65 $34.77 2,002
2018-04-30 $36.23 $36.23 $35.57 $35.57 $34.69 6,276
2018-04-27 $35.50 $35.63 $35.46 $35.63 $34.75 1,831
2018-04-26 $35.10 $35.10 $35.10 $35.10 $34.23 4
2018-04-25 $35.10 $35.10 $35.10 $35.10 $34.23 200
2018-04-24 $35.85 $35.85 $35.70 $35.70 $34.82 494
2018-04-23 $35.24 $35.24 $35.07 $35.07 $34.20 2,824
2018-04-20 $35.50 $35.57 $35.16 $35.29 $34.41 3,934
2018-04-19 $36.14 $36.14 $36.14 $36.14 $35.24 347
2018-04-18 $35.84 $35.84 $35.84 $35.84 $34.95 357
2018-04-17 $36.00 $36.08 $35.89 $36.06 $35.17 11,246
2018-04-16 $35.58 $35.80 $35.58 $35.77 $34.88 2,062
2018-04-13 $36.07 $36.23 $36.07 $36.07 $35.18 1,444
2018-04-12 $36.61 $36.65 $36.61 $36.65 $35.74 330
2018-04-11 $36.55 $36.63 $36.46 $36.63 $35.72 965
2018-04-10 $36.36 $36.66 $36.35 $36.66 $35.75 7,764
2018-04-09 $35.61 $35.99 $35.60 $35.76 $34.88 2,064
2018-04-06 $35.63 $35.63 $34.97 $34.97 $34.11 2,852
2018-04-05 $36.07 $36.07 $36.07 $36.07 $35.18 257
2018-04-04 $35.04 $35.77 $35.02 $35.64 $34.75 3,582
2018-04-03 $35.74 $35.80 $35.43 $35.80 $34.92 10,516
2018-04-02 $35.81 $35.82 $34.75 $35.09 $34.22 57,444
2018-03-29 $35.94 $36.16 $35.94 $36.16 $35.27 1,216
2018-03-28 $35.59 $35.59 $35.42 $35.44 $34.56 1,774
2018-03-27 $36.66 $36.66 $35.94 $35.95 $35.06 925
2018-03-26 $36.17 $36.49 $36.13 $36.30 $35.40 2,233
2018-03-23 $36.07 $36.10 $35.29 $35.29 $34.42 988
2018-03-22 $36.87 $36.91 $36.15 $36.16 $35.26 6,631
2018-03-21 $37.58 $37.59 $37.52 $37.52 $36.59 446
2018-03-20 $37.82 $37.82 $37.78 $37.78 $36.84 1,556
2018-03-19 $37.51 $37.51 $37.03 $37.33 $36.41 980
2018-03-16 $37.60 $37.60 $37.59 $37.59 $36.66 326
2018-03-15 $37.71 $37.73 $37.64 $37.68 $36.75 1,400
2018-03-14 $37.50 $37.50 $37.25 $37.38 $36.46 2,397
2018-03-13 $37.30 $37.32 $37.30 $37.30 $36.38 585
2018-03-12 $37.75 $37.75 $37.75 $37.75 $36.82 417
2018-03-09 $37.16 $37.61 $37.16 $37.61 $36.68 2,364
2018-03-08 $36.99 $36.99 $36.99 $36.99 $36.08 438
2018-03-07 $36.23 $36.68 $36.19 $36.68 $35.77 2,357
2018-03-06 $36.60 $36.60 $36.60 $36.60 $35.70 453
2018-03-05 $35.62 $36.31 $35.62 $36.31 $35.41 901
2018-03-02 $35.63 $36.11 $35.48 $36.11 $35.22 2,166
2018-03-01 $36.73 $36.73 $35.98 $36.27 $35.37 2,252
2018-02-28 $36.70 $36.77 $36.44 $36.69 $35.78 3,069
2018-02-27 $37.06 $37.26 $37.03 $37.03 $36.11 2,124
2018-02-26 $37.80 $38.22 $37.74 $38.22 $37.28 4,839
2018-02-23 $37.50 $37.89 $37.50 $37.89 $36.95 1,322
2018-02-22 $37.22 $37.56 $37.05 $37.29 $36.37 1,789
2018-02-21 $37.54 $37.67 $37.07 $37.07 $36.15 3,768
2018-02-20 $36.67 $36.82 $36.66 $36.82 $35.91 546
2018-02-16 $37.33 $37.38 $36.95 $36.95 $36.04 8,645
2018-02-15 $37.04 $37.26 $36.97 $37.26 $36.34 2,235
2018-02-14 $36.06 $36.20 $36.06 $36.20 $35.30 1,383
2018-02-13 $35.00 $35.28 $35.00 $35.28 $34.41 666
2018-02-12 $34.66 $35.24 $34.66 $35.24 $34.37 4,419
2018-02-09 $34.42 $34.49 $33.49 $34.49 $33.64 8,764
2018-02-08 $34.78 $35.09 $34.41 $34.41 $33.56 1,799
2018-02-07 $36.21 $36.47 $36.02 $36.02 $35.13 6,089
2018-02-06 $36.22 $37.42 $36.22 $37.22 $36.30 2,902
2018-02-05 $37.68 $38.31 $36.85 $37.13 $36.21 7,506
2018-02-02 $38.40 $38.40 $37.63 $37.63 $36.70 6,682
2018-02-01 $38.49 $38.74 $38.28 $38.46 $37.51 3,812
2018-01-31 $39.24 $39.25 $39.02 $39.02 $38.06 878
2018-01-30 $38.82 $38.82 $38.33 $38.58 $37.62 1,570
2018-01-29 $39.40 $39.40 $39.00 $39.00 $38.04 4,581
2018-01-26 $39.47 $39.91 $39.47 $39.91 $38.92 4,847
2018-01-25 $39.03 $39.13 $39.03 $39.10 $38.13 1,641
2018-01-24 $39.31 $39.45 $39.07 $39.07 $38.11 8,461
2018-01-23 $38.95 $38.95 $38.82 $38.88 $37.92 2,606
2018-01-22 $38.50 $38.78 $38.41 $38.78 $37.82 4,491
2018-01-19 $38.29 $38.63 $38.21 $38.63 $37.68 2,979
2018-01-18 $37.88 $38.02 $37.88 $37.93 $36.99 1,528
2018-01-17 $37.81 $37.85 $37.64 $37.85 $36.91 1,101
2018-01-16 $37.83 $37.83 $37.20 $37.45 $36.52 2,417
2018-01-12 $37.39 $37.67 $37.13 $37.67 $36.74 3,074
2018-01-11 $36.78 $36.93 $36.75 $36.93 $36.02 1,384
2018-01-10 $36.81 $36.90 $36.72 $36.90 $35.99 843
2018-01-09 $36.85 $36.85 $36.85 $36.85 $35.94 339
2018-01-08 $36.59 $36.78 $36.59 $36.78 $35.87 1,078
2018-01-05 $36.46 $36.77 $36.42 $36.77 $35.86 3,229
2018-01-04 $36.65 $36.65 $36.54 $36.54 $35.63 601
2018-01-03 $36.37 $36.45 $36.25 $36.35 $35.45 3,149
2018-01-02 $36.00 $36.00 $35.59 $35.78 $34.90 5,224
2017-12-29 $34.83 $35.10 $34.83 $34.93 $34.07 3,452
2017-12-28 $34.77 $34.89 $34.72 $34.89 $34.03 1,647
2017-12-27 $34.63 $34.63 $34.63 $34.63 $33.78 235
2017-12-26 $34.83 $34.83 $34.69 $34.70 $33.84 1,993
2017-12-22 $35.19 $35.36 $35.15 $35.36 $33.79 2,462
2017-12-21 $35.13 $35.18 $35.03 $35.18 $33.62 2,146
2017-12-20 $34.62 $34.68 $34.51 $34.64 $33.10 1,829
2017-12-19 $34.69 $34.80 $34.69 $34.80 $33.25 609
2017-12-18 $34.87 $34.87 $34.58 $34.80 $33.26 2,960
2017-12-15 $34.56 $34.56 $34.24 $34.46 $32.93 2,763
2017-12-14 $34.57 $34.99 $34.48 $34.65 $33.11 47,991
2017-12-13 $35.06 $35.06 $34.75 $35.06 $33.50 1,859
2017-12-12 $34.38 $34.38 $34.38 $34.38 $32.85 144
2017-12-11 $34.89 $35.01 $34.89 $34.90 $33.35 681
2017-12-08 $34.44 $34.54 $34.25 $34.47 $32.94 1,935
2017-12-07 $33.55 $33.93 $33.55 $33.75 $32.25 5,634
2017-12-06 $33.72 $33.82 $33.27 $33.79 $32.29 7,215
2017-12-05 $34.53 $34.71 $34.50 $34.50 $32.96 713
2017-12-04 $34.86 $35.11 $34.50 $34.50 $32.97 8,959
2017-12-01 $34.85 $34.85 $34.21 $34.59 $33.05 2,123
2017-11-30 $35.21 $35.28 $34.84 $34.84 $33.29 4,795
2017-11-29 $35.46 $35.46 $35.04 $35.18 $33.62 4,331
2017-11-28 $35.83 $35.90 $35.79 $35.90 $34.31 1,540
2017-11-27 $35.99 $36.01 $35.72 $35.72 $34.14 4,853
2017-11-24 $36.33 $36.44 $36.15 $36.44 $34.82 2,275
2017-11-22 $36.60 $36.61 $36.32 $36.37 $34.75 1,813
2017-11-21 $36.48 $36.60 $36.36 $36.38 $34.76 3,356
2017-11-20 $35.73 $35.82 $35.70 $35.82 $34.23 922
2017-11-17 $35.66 $35.66 $35.53 $35.62 $34.04 1,763
2017-11-16 $35.40 $35.87 $35.34 $35.87 $34.28 2,797
2017-11-15 $34.73 $34.95 $34.73 $34.90 $33.35 1,556
2017-11-14 $35.49 $35.53 $35.15 $35.38 $33.81 2,673
2017-11-13 $35.44 $35.78 $35.41 $35.75 $34.16 4,771
2017-11-10 $35.57 $35.77 $35.45 $35.58 $34.00 2,614
2017-11-09 $35.58 $35.59 $35.37 $35.37 $33.80 4,723
2017-11-08 $35.49 $35.54 $35.46 $35.54 $33.97 1,267
2017-11-07 $35.70 $35.70 $35.46 $35.46 $33.89 2,903
2017-11-06 $35.04 $35.42 $35.04 $35.42 $33.85 3,235
2017-11-03 $35.13 $35.14 $35.13 $35.14 $33.58 263
2017-11-02 $35.02 $35.15 $34.83 $35.13 $33.57 1,180
2017-11-01 $35.15 $35.19 $35.10 $35.10 $33.54 2,743
2017-10-31 $34.25 $34.25 $34.25 $34.25 $32.73 73
2017-10-30 $34.70 $34.70 $34.23 $34.25 $32.73 1,671
2017-10-27 $34.79 $34.79 $34.60 $34.64 $33.10 1,763
2017-10-26 $34.51 $34.56 $34.39 $34.50 $32.97 1,971
2017-10-25 $34.53 $34.53 $34.53 $34.53 $33.00 343
2017-10-24 $34.79 $34.79 $34.63 $34.65 $33.11 1,544
2017-10-23 $34.71 $34.71 $34.71 $34.71 $33.17 899
2017-10-20 $34.96 $35.08 $34.96 $35.08 $33.52 1,472
2017-10-19 $34.49 $34.56 $34.39 $34.52 $32.99 1,836
2017-10-18 $35.34 $35.34 $35.10 $35.21 $33.65 9,313
2017-10-17 $35.29 $35.34 $35.19 $35.29 $33.72 5,022
2017-10-16 $35.31 $35.39 $35.29 $35.29 $33.72 855
2017-10-13 $35.22 $35.23 $35.22 $35.23 $33.67 1,839
2017-10-12 $35.13 $35.13 $35.00 $35.00 $33.45 1,984
2017-10-11 $34.72 $34.99 $34.72 $34.99 $33.44 767
2017-10-10 $35.33 $35.33 $35.22 $35.22 $33.66 203
2017-10-09 $34.75 $34.94 $34.70 $34.85 $33.31 2,974
2017-10-06 $34.93 $34.93 $34.68 $34.71 $33.17 5,076
2017-10-05 $34.64 $35.09 $34.64 $35.08 $33.52 16,085
2017-10-04 $34.63 $34.65 $34.52 $34.65 $33.11 3,329
2017-10-03 $34.29 $34.63 $34.29 $34.63 $33.10 2,495
2017-10-02 $33.76 $33.98 $33.76 $33.98 $32.47 522
2017-09-29 $33.58 $33.63 $33.52 $33.63 $32.14 801
2017-09-28 $33.40 $33.40 $33.40 $33.40 $31.92 212
2017-09-27 $33.40 $33.46 $33.40 $33.46 $31.97 562
2017-09-26 $33.20 $33.47 $33.19 $33.19 $31.72 3,626
2017-09-25 $33.06 $33.17 $32.89 $32.95 $31.49 6,144
2017-09-22 $34.20 $34.20 $33.90 $33.97 $32.47 2,797
2017-09-21 $34.23 $34.29 $34.22 $34.29 $32.77 1,303
2017-09-20 $34.36 $34.47 $34.27 $34.40 $32.87 2,968
2017-09-19 $34.38 $34.38 $34.21 $34.21 $32.69 1,161
2017-09-18 $34.24 $34.27 $34.21 $34.27 $32.75 3,358
2017-09-15 $33.60 $33.94 $33.60 $33.94 $32.43 921
2017-09-14 $33.85 $33.85 $33.58 $33.72 $32.22 1,871
2017-09-13 $33.76 $33.93 $33.73 $33.73 $32.23 2,275
2017-09-12 $33.56 $33.74 $33.55 $33.67 $32.18 9,490
2017-09-11 $33.35 $33.53 $33.35 $33.53 $32.04 1,423
2017-09-08 $33.09 $33.18 $33.03 $33.03 $31.56 1,142
2017-09-07 $33.00 $33.22 $33.00 $33.22 $31.75 724
2017-09-06 $33.11 $33.12 $32.87 $33.12 $31.65 2,112
2017-09-05 $32.90 $33.09 $32.66 $32.88 $31.42 2,755
2017-09-01 $33.32 $33.53 $33.03 $33.15 $31.68 37,784
2017-08-31 $33.15 $33.53 $33.15 $33.23 $31.76 4,517
2017-08-30 $33.11 $33.15 $33.11 $33.12 $31.65 1,912
2017-08-29 $32.48 $32.83 $32.48 $32.83 $31.37 739
2017-08-28 $32.98 $32.98 $32.76 $32.87 $31.41 3,876
2017-08-25 $33.21 $33.21 $32.94 $32.97 $31.51 5,428
2017-08-24 $32.85 $32.91 $32.81 $32.91 $31.45 1,071
2017-08-23 $32.93 $32.99 $32.77 $32.99 $31.52 2,684
2017-08-22 $32.67 $32.76 $32.67 $32.76 $31.31 598
2017-08-21 $32.35 $32.35 $32.15 $32.15 $30.72 3,505
2017-08-18 $31.98 $32.07 $31.94 $31.94 $30.52 748
2017-08-17 $32.09 $32.09 $31.77 $31.77 $30.36 1,665
2017-08-16 $32.47 $32.47 $32.33 $32.33 $30.89 1,881
2017-08-15 $32.00 $32.00 $31.88 $31.90 $30.48 5,476
2017-08-14 $32.08 $32.17 $32.00 $32.17 $30.74 807
2017-08-11 $31.70 $31.73 $31.55 $31.73 $30.32 1,589
2017-08-10 $32.46 $32.46 $31.70 $31.70 $30.29 2,438
2017-08-09 $32.81 $32.81 $32.64 $32.65 $31.20 988
2017-08-08 $32.75 $33.04 $32.75 $32.77 $31.32 3,383
2017-08-07 $32.55 $32.69 $32.55 $32.67 $31.21 2,619
2017-08-04 $32.35 $32.43 $32.32 $32.39 $30.95 2,529
2017-08-03 $32.25 $32.29 $32.02 $32.25 $30.82 3,323
2017-08-02 $32.14 $32.21 $32.14 $32.21 $30.78 592
2017-08-01 $32.46 $32.46 $32.30 $32.30 $30.87 1,557
2017-07-31 $32.21 $32.28 $32.10 $32.10 $30.67 2,647
2017-07-28 $31.90 $31.90 $31.90 $31.90 $30.48 141
2017-07-27 $32.23 $32.24 $31.65 $31.73 $30.32 5,213
2017-07-26 $31.81 $31.97 $31.72 $31.95 $30.53 5,428
2017-07-25 $31.83 $31.83 $31.83 $31.83 $30.42 265
2017-07-24 $31.51 $31.82 $31.51 $31.56 $30.16 1,115
2017-07-21 $31.61 $31.65 $31.36 $31.56 $30.16 2,927
2017-07-20 $31.85 $31.85 $31.57 $31.57 $30.17 6,849
2017-07-19 $31.85 $31.86 $31.51 $31.82 $30.41 7,322
2017-07-18 $31.20 $31.28 $31.15 $31.28 $29.89 946
2017-07-17 $31.29 $31.29 $31.09 $31.28 $29.89 3,187
2017-07-14 $31.00 $31.34 $30.97 $31.34 $29.94 2,556
2017-07-13 $30.94 $31.00 $30.87 $30.87 $29.50 22,238
2017-07-12 $30.57 $30.96 $30.57 $30.73 $29.37 19,260
2017-07-11 $30.36 $30.37 $30.36 $30.37 $29.02 358
2017-07-10 $29.75 $29.75 $29.66 $29.66 $28.34 1,790
2017-07-07 $29.86 $29.86 $29.86 $29.86 $28.54 27
2017-07-06 $29.75 $29.86 $29.75 $29.86 $28.54 339
2017-07-05 $29.77 $30.05 $29.77 $30.03 $28.70 1,564
2017-07-03 $29.91 $30.26 $29.91 $30.10 $28.76 23,286
2017-06-30 $29.49 $29.49 $29.49 $29.49 $28.18 50
2017-06-29 $29.49 $29.49 $29.49 $29.49 $28.18 729
2017-06-28 $29.70 $29.76 $29.44 $29.70 $28.38 2,042
2017-06-27 $29.73 $29.73 $29.41 $29.41 $28.11 315
2017-06-26 $29.71 $29.71 $29.71 $29.71 $28.39 41
2017-06-23 $29.71 $29.71 $29.71 $29.71 $28.39 216
2017-06-22 $29.44 $29.77 $29.44 $29.56 $28.24 4,408
2017-06-21 $29.40 $29.40 $29.40 $29.40 $28.09 820
2017-06-20 $29.21 $29.21 $29.20 $29.20 $27.90 365
2017-06-19 $29.33 $29.73 $29.33 $29.51 $28.20 1,439
2017-06-16 $28.72 $28.81 $28.72 $28.81 $27.53 728
2017-06-15 $29.42 $29.42 $29.42 $29.42 $28.11 27
2017-06-14 $29.42 $29.42 $29.42 $29.42 $28.11 94
2017-06-13 $29.53 $29.61 $29.36 $29.42 $28.11 3,416
2017-06-12 $29.37 $29.39 $29.37 $29.39 $28.09 500
2017-06-09 $29.95 $30.00 $29.52 $29.52 $28.21 1,629
2017-06-08 $30.00 $30.00 $29.90 $29.90 $28.57 1,866
2017-06-07 $29.71 $29.71 $29.68 $29.68 $28.36 615
2017-06-06 $29.59 $29.61 $29.46 $29.56 $28.25 1,072
2017-06-05 $29.57 $29.57 $29.42 $29.42 $28.12 554
2017-06-02 $29.41 $29.56 $29.41 $29.55 $28.24 834
2017-06-01 $29.42 $29.51 $29.23 $29.51 $28.20 7,683
2017-05-31 $29.31 $29.31 $29.01 $29.14 $27.85 683
2017-05-30 $29.51 $29.51 $29.18 $29.41 $28.10 718
2017-05-26 $29.25 $29.35 $29.25 $29.30 $28.00 1,440
2017-05-25 $29.25 $29.25 $29.25 $29.25 $27.95 142
2017-05-24 $28.97 $28.97 $28.79 $28.79 $27.51 814
2017-05-23 $29.01 $29.01 $28.75 $28.77 $27.49 13,252
2017-05-22 $28.93 $28.96 $28.74 $28.96 $27.67 2,053
2017-05-19 $28.50 $28.83 $28.50 $28.83 $27.55 2,389
2017-05-18 $28.22 $28.22 $28.22 $28.22 $26.97 393
2017-05-17 $28.68 $28.68 $28.38 $28.45 $27.19 5,058
2017-05-16 $28.73 $28.77 $28.73 $28.77 $27.49 2,436
2017-05-15 $28.59 $28.64 $28.44 $28.64 $27.37 4,694
2017-05-12 $28.35 $28.47 $28.25 $28.47 $27.21 1,773
2017-05-11 $28.04 $28.04 $28.04 $28.04 $26.80 102
2017-05-10 $28.05 $28.05 $28.05 $28.05 $26.80 51
2017-05-09 $27.99 $28.21 $27.98 $28.05 $26.80 3,535
2017-05-08 $27.69 $27.69 $27.55 $27.55 $26.33 1,609
2017-05-05 $27.41 $27.51 $27.39 $27.51 $26.29 563
2017-05-04 $27.46 $27.47 $27.46 $27.47 $26.25 629
2017-05-03 $27.75 $27.75 $27.69 $27.69 $26.46 1,290
2017-05-02 $28.01 $28.04 $27.81 $27.88 $26.64 16,121
2017-05-01 $27.88 $27.88 $27.88 $27.88 $26.64 1,196
2017-04-28 $27.89 $27.89 $27.81 $27.81 $26.58 668
2017-04-27 $27.88 $27.88 $27.82 $27.83 $26.59 553
2017-04-26 $27.96 $27.97 $27.93 $27.97 $26.73 2,292
2017-04-25 $28.00 $28.14 $27.99 $28.06 $26.81 3,775
2017-04-24 $27.51 $27.71 $27.51 $27.62 $26.40 4,242
2017-04-21 $27.57 $27.57 $27.57 $27.57 $26.35 114
2017-04-20 $27.50 $27.51 $27.50 $27.51 $26.29 536
2017-04-19 $27.30 $27.42 $27.30 $27.42 $26.20 1,014
2017-04-18 $27.31 $27.31 $27.10 $27.27 $26.06 4,096
2017-04-17 $27.66 $27.66 $27.66 $27.66 $26.43 229
2017-04-13 $27.45 $27.45 $27.45 $27.45 $26.23 200
2017-04-12 $27.48 $27.48 $27.48 $27.48 $26.26 452
2017-04-11 $27.47 $27.48 $27.40 $27.47 $26.25 596
2017-04-10 $27.74 $27.74 $27.51 $27.55 $26.33 3,400
2017-04-07 $27.74 $27.78 $27.74 $27.78 $26.55 802
2017-04-06 $27.80 $27.80 $27.69 $27.69 $26.46 1,256
2017-04-05 $27.77 $27.94 $27.77 $27.81 $26.58 15,027
2017-04-04 $27.71 $27.80 $27.70 $27.80 $26.57 1,726
2017-04-03 $27.57 $27.72 $27.57 $27.72 $26.49 556
2017-03-31 $27.56 $27.56 $27.56 $27.56 $26.34 189
2017-03-30 $27.73 $27.73 $27.67 $27.67 $26.44 1,105
2017-03-29 $27.82 $27.82 $27.82 $27.82 $26.58 114
2017-03-28 $27.84 $27.93 $27.72 $27.89 $26.65 1,435
2017-03-27 $27.44 $27.71 $27.44 $27.68 $26.45 2,320
2017-03-24 $28.04 $28.04 $28.04 $28.04 $26.80 15
2017-03-23 $27.87 $28.04 $27.87 $28.04 $26.80 264
2017-03-22 $27.75 $27.92 $27.75 $27.91 $26.67 5,187
2017-03-21 $28.43 $28.43 $27.79 $27.79 $26.56 2,186
2017-03-20 $27.98 $28.10 $27.98 $28.10 $26.85 2,939
2017-03-17 $27.90 $28.04 $27.90 $27.98 $26.74 5,402
2017-03-16 $27.90 $28.12 $27.90 $28.03 $26.79 12,760
2017-03-15 $27.24 $27.61 $27.24 $27.61 $26.38 3,620
2017-03-14 $27.22 $27.34 $27.22 $27.34 $26.13 5,302
2017-03-13 $27.15 $27.54 $27.15 $27.45 $26.23 14,178
2017-03-10 $27.00 $27.03 $26.91 $26.96 $25.76 4,092
2017-03-09 $26.93 $26.96 $26.72 $26.78 $25.59 40,860
2017-03-08 $27.18 $27.21 $27.09 $27.14 $25.94 55,485
2017-03-07 $27.01 $27.01 $27.01 $27.01 $25.81 313
2017-03-06 $27.08 $27.08 $26.86 $26.90 $25.70 9,612
2017-03-03 $26.94 $27.05 $26.94 $27.05 $25.85 636
2017-03-02 $27.10 $27.10 $26.79 $26.79 $25.60 943
2017-03-01 $27.31 $27.34 $27.31 $27.31 $26.10 873
2017-02-28 $27.16 $27.16 $27.13 $27.15 $25.94 1,270
2017-02-27 $27.12 $27.12 $27.12 $27.12 $25.92 607
2017-02-24 $27.30 $27.30 $27.12 $27.12 $25.92 928
2017-02-23 $27.61 $27.61 $27.46 $27.50 $26.28 12,872
2017-02-22 $27.38 $27.61 $27.38 $27.57 $26.35 3,213
2017-02-21 $27.23 $27.51 $26.99 $27.43 $26.21 11,677
2017-02-17 $26.97 $26.97 $26.97 $26.97 $25.77 1,531
2017-02-16 $27.47 $27.47 $27.27 $27.30 $26.08 3,316
2017-02-15 $27.15 $27.28 $27.15 $27.28 $26.07 1,026
2017-02-14 $26.85 $26.85 $26.85 $26.85 $25.66 6
2017-02-13 $26.85 $26.85 $26.85 $26.85 $25.66 53
2017-02-10 $26.85 $26.85 $26.85 $26.85 $25.66 450
2017-02-09 $26.55 $26.55 $26.55 $26.55 $25.37 25
2017-02-08 $26.42 $26.55 $26.40 $26.55 $25.37 1,128
2017-02-07 $26.13 $26.13 $26.13 $26.13 $24.97 804
2017-02-06 $26.20 $26.20 $26.05 $26.08 $24.92 3,372
2017-02-03 $25.91 $25.91 $25.91 $25.91 $24.76 193
2017-02-02 $25.91 $25.91 $25.91 $25.91 $24.76 7
2017-02-01 $25.89 $25.91 $25.87 $25.91 $24.76 721
2017-01-31 $25.85 $25.89 $25.85 $25.89 $24.74 457
2017-01-30 $26.04 $26.04 $26.04 $26.04 $24.89 89
2017-01-27 $26.04 $26.04 $26.04 $26.04 $24.89 46
2017-01-26 $26.08 $26.08 $26.04 $26.04 $24.89 705
2017-01-25 $26.00 $26.00 $25.95 $25.95 $24.80 479
2017-01-24 $25.81 $25.89 $25.81 $25.89 $24.74 484
2017-01-23 $25.59 $25.70 $25.57 $25.70 $24.56 1,143
2017-01-20 $25.57 $25.57 $25.57 $25.57 $24.43 128
2017-01-19 $25.60 $25.60 $25.52 $25.52 $24.39 1,437
2017-01-18 $25.54 $25.64 $25.54 $25.64 $24.50 1,418
2017-01-17 $25.45 $25.55 $25.45 $25.54 $24.41 774
2017-01-13 $25.48 $25.48 $25.48 $25.48 $24.35 125
2017-01-12 $25.51 $25.51 $25.44 $25.48 $24.35 377
2017-01-11 $25.65 $25.65 $25.51 $25.61 $24.47 2,821
2017-01-10 $25.60 $25.60 $25.58 $25.58 $24.44 580
2017-01-09 $25.19 $25.19 $25.19 $25.19 $24.07 671
2017-01-06 $25.03 $25.07 $25.03 $25.06 $23.95 2,077
2017-01-05 $25.25 $25.25 $25.18 $25.18 $24.06 846
2017-01-04 $24.78 $24.84 $24.78 $24.82 $23.72 1,553
2017-01-03 $24.81 $24.81 $24.47 $24.48 $23.39 4,314
2016-12-30 $24.35 $24.35 $24.26 $24.30 $23.22 4,467
2016-12-29 $24.14 $24.38 $24.14 $24.28 $23.20 3,802
2016-12-28 $24.28 $24.28 $24.02 $24.06 $22.99 13,702
2016-12-27 $23.67 $23.99 $23.67 $23.89 $22.83 2,716
2016-12-23 $23.76 $23.81 $23.76 $23.81 $22.75 312
2016-12-22 $24.34 $24.40 $24.34 $24.36 $22.76 1,253
2016-12-21 $24.60 $24.84 $24.60 $24.67 $23.05 5,016
2016-12-20 $24.70 $24.73 $24.65 $24.73 $23.10 2,013
2016-12-19 $24.72 $24.73 $24.70 $24.73 $23.11 524
2016-12-16 $25.11 $25.11 $24.85 $24.86 $23.23 1,665
2016-12-15 $25.03 $25.10 $25.03 $25.10 $23.45 525
2016-12-14 $25.82 $25.82 $25.82 $25.82 $24.12 4
2016-12-13 $25.82 $25.84 $25.82 $25.82 $24.12 1,569
2016-12-12 $25.41 $25.41 $25.41 $25.41 $23.74 251
2016-12-09 $26.04 $26.04 $26.00 $26.00 $24.29 1,654
2016-12-08 $25.98 $26.16 $25.98 $26.16 $24.44 18,559
2016-12-07 $25.80 $26.12 $25.80 $26.08 $24.37 10,755
2016-12-06 $25.83 $25.83 $25.83 $25.83 $24.13 79
2016-12-05 $25.83 $25.83 $25.83 $25.83 $24.13 145
2016-12-02 $25.84 $25.87 $25.79 $25.82 $24.13 2,283
2016-12-01 $26.05 $26.05 $26.05 $26.05 $24.34 1,011
2016-11-30 $26.18 $26.18 $26.18 $26.18 $24.46 148
2016-11-29 $26.14 $26.29 $26.14 $26.29 $24.56 1,150
2016-11-28 $26.01 $26.29 $26.00 $26.21 $24.49 6,013
2016-11-25 $25.96 $25.96 $25.96 $25.96 $24.26 366
2016-11-23 $25.80 $25.81 $25.77 $25.77 $24.08 2,905
2016-11-22 $25.82 $25.85 $25.77 $25.85 $24.15 2,054
2016-11-21 $25.69 $25.69 $25.57 $25.57 $23.89 3,063
2016-11-18 $25.40 $25.40 $25.40 $25.40 $23.73 83
2016-11-17 $25.46 $25.47 $25.40 $25.40 $23.73 1,921
2016-11-16 $25.07 $25.41 $25.07 $25.34 $23.68 983
2016-11-15 $25.47 $25.47 $25.41 $25.43 $23.76 931
2016-11-14 $24.75 $25.17 $24.75 $25.03 $23.39 3,729
2016-11-11 $25.04 $25.56 $25.04 $25.39 $23.72 781
2016-11-10 $25.62 $25.62 $25.62 $25.62 $23.94 112
2016-11-09 $26.04 $26.29 $25.97 $26.10 $24.39 8,607
2016-11-08 $26.24 $26.61 $26.24 $26.49 $24.75 2,752
2016-11-07 $26.14 $26.42 $26.14 $26.42 $24.68 600
2016-11-04 $25.61 $25.61 $25.61 $25.61 $23.93 506
2016-11-03 $25.83 $25.84 $25.83 $25.84 $24.14 319
2016-11-02 $25.79 $25.89 $25.79 $25.85 $24.15 353
2016-11-01 $26.48 $26.48 $26.15 $26.24 $24.52 3,177
2016-10-31 $26.33 $26.42 $26.28 $26.32 $24.59 2,140
2016-10-28 $26.56 $26.56 $26.49 $26.49 $24.75 2,700
2016-10-27 $26.63 $26.79 $26.60 $26.60 $24.85 1,018
2016-10-26 $26.88 $26.99 $26.88 $26.99 $25.22 2,101
2016-10-25 $27.13 $27.14 $26.98 $26.98 $25.21 2,582
2016-10-24 $27.17 $27.17 $27.12 $27.13 $25.35 1,829
2016-10-21 $26.78 $26.91 $26.77 $26.91 $25.14 1,168
2016-10-20 $26.90 $27.01 $26.89 $26.92 $25.16 2,918
2016-10-19 $26.99 $26.99 $26.97 $26.97 $25.20 202
2016-10-18 $26.59 $26.59 $26.59 $26.59 $24.84 1
2016-10-17 $26.62 $26.63 $26.59 $26.59 $24.84 3,097
2016-10-14 $26.92 $26.92 $26.92 $26.92 $25.15 24
2016-10-13 $26.92 $26.92 $26.92 $26.92 $25.15 152
2016-10-12 $26.89 $26.92 $26.89 $26.92 $25.15 354
2016-10-11 $27.40 $27.40 $27.40 $27.40 $25.60 63
2016-10-10 $27.40 $27.40 $27.40 $27.40 $25.60 193
2016-10-07 $27.43 $27.43 $27.21 $27.34 $25.55 857
2016-10-06 $27.43 $27.43 $27.43 $27.43 $25.63 181
2016-10-05 $27.43 $27.43 $27.43 $27.43 $25.63 238
2016-10-04 $27.06 $27.22 $27.06 $27.16 $25.37 3,674
2016-10-03 $26.95 $27.00 $26.89 $26.95 $25.18 2,010
2016-09-30 $26.98 $27.01 $26.87 $26.99 $25.22 1,503
2016-09-29 $27.13 $27.13 $26.88 $27.00 $25.23 1,144
2016-09-28 $27.34 $27.36 $27.04 $27.25 $25.46 3,885
2016-09-27 $27.08 $27.10 $27.05 $27.10 $25.32 1,106
2016-09-26 $26.83 $26.83 $26.83 $26.83 $25.07 151
2016-09-23 $27.40 $27.40 $27.25 $27.25 $25.46 447
2016-09-22 $27.61 $27.70 $27.61 $27.69 $25.87 2,240
2016-09-21 $26.93 $26.93 $26.93 $26.93 $25.17 61
2016-09-20 $26.93 $26.93 $26.93 $26.93 $25.17 314
2016-09-19 $27.14 $27.15 $27.00 $27.04 $25.27 2,306
2016-09-16 $26.69 $26.77 $26.69 $26.69 $24.94 1,021
2016-09-15 $26.92 $26.96 $26.85 $26.85 $25.09 823
2016-09-14 $26.56 $26.56 $26.52 $26.52 $24.78 1,179
2016-09-13 $26.21 $26.21 $26.21 $26.21 $24.49 200
2016-09-12 $26.40 $26.59 $26.40 $26.51 $24.77 1,110
2016-09-09 $27.32 $27.32 $26.85 $26.88 $25.12 2,398
2016-09-08 $27.32 $27.32 $27.32 $27.32 $25.53 793
2016-09-07 $27.10 $27.17 $27.10 $27.17 $25.39 828
2016-09-06 $27.04 $27.20 $27.04 $27.18 $25.40 2,163
2016-09-02 $26.66 $26.66 $26.66 $26.66 $24.91 194
2016-09-01 $26.22 $26.26 $26.21 $26.26 $24.54 872
2016-08-31 $26.23 $26.23 $26.23 $26.23 $24.51 21
2016-08-30 $26.31 $26.32 $26.23 $26.23 $24.51 1,297
2016-08-29 $26.05 $26.10 $26.05 $26.10 $24.39 585
2016-08-26 $25.81 $25.81 $25.81 $25.81 $24.12 135
2016-08-25 $25.85 $25.92 $25.85 $25.92 $24.22 666
2016-08-24 $26.05 $26.05 $26.05 $26.05 $24.34 1,744
2016-08-23 $26.16 $26.20 $26.09 $26.09 $24.38 1,818
2016-08-22 $26.07 $26.08 $26.00 $26.06 $24.35 1,574
2016-08-19 $26.03 $26.22 $26.03 $26.22 $24.50 215
2016-08-18 $26.24 $26.25 $26.22 $26.23 $24.51 867
2016-08-17 $26.00 $26.00 $25.99 $26.00 $24.29 1,050
2016-08-16 $26.18 $26.18 $26.18 $26.18 $24.46 436
2016-08-15 $26.12 $26.33 $26.12 $26.29 $24.56 948
2016-08-12 $25.72 $25.79 $25.72 $25.79 $24.10 691
2016-08-11 $25.56 $25.65 $25.56 $25.65 $23.97 1,349
2016-08-10 $25.17 $25.17 $25.16 $25.16 $23.51 646
2016-08-09 $25.12 $25.16 $25.10 $25.14 $23.49 1,180
2016-08-08 $24.95 $25.08 $24.94 $24.94 $23.30 1,146
2016-08-05 $24.25 $24.25 $24.25 $24.25 $22.66 38
2016-08-04 $24.25 $24.25 $24.25 $24.25 $22.66 99
2016-08-03 $24.25 $24.25 $24.25 $24.25 $22.66 41
2016-08-02 $24.18 $24.25 $24.18 $24.25 $22.66 227
2016-08-01 $24.42 $24.42 $24.42 $24.42 $22.81 168
2016-07-29 $24.42 $24.42 $24.42 $24.42 $22.81 398
2016-07-28 $24.56 $24.56 $24.49 $24.49 $22.88 440
2016-07-27 $24.41 $24.41 $24.41 $24.41 $22.81 55
2016-07-26 $24.41 $24.41 $24.41 $24.41 $22.81 80
2016-07-25 $24.40 $24.41 $24.40 $24.41 $22.81 341
2016-07-22 $24.46 $24.54 $24.46 $24.54 $22.93 662
2016-07-21 $24.52 $24.58 $24.52 $24.52 $22.91 1,754
2016-07-20 $24.31 $24.53 $24.31 $24.52 $22.91 1,994
2016-07-19 $24.31 $24.31 $24.27 $24.27 $22.68 334
2016-07-18 $24.33 $24.52 $24.33 $24.49 $22.88 16,798
2016-07-15 $24.37 $24.37 $24.29 $24.33 $22.73 2,721
2016-07-14 $24.16 $24.43 $24.16 $24.39 $22.79 1,698
2016-07-13 $24.14 $24.14 $24.14 $24.14 $22.56 160
2016-07-12 $24.25 $24.30 $24.23 $24.28 $22.68 3,057
2016-07-11 $23.66 $23.99 $23.66 $23.99 $22.41 2,872
2016-07-08 $23.47 $23.60 $23.47 $23.60 $22.05 540
2016-07-07 $23.37 $23.37 $23.37 $23.37 $21.84 162
2016-07-06 $23.27 $23.27 $23.26 $23.27 $21.74 1,513
2016-07-05 $23.41 $23.41 $23.33 $23.33 $21.80 988
2016-07-01 $23.79 $23.83 $23.78 $23.80 $22.24 4,490
2016-06-30 $23.46 $23.71 $23.46 $23.63 $22.08 1,670
2016-06-29 $23.13 $23.37 $23.13 $23.28 $21.75 23,353
2016-06-28 $22.94 $22.94 $22.94 $22.94 $21.43 138
2016-06-27 $22.24 $22.24 $22.15 $22.15 $20.70 1,165
2016-06-24 $22.53 $22.53 $22.53 $22.53 $21.05 204
2016-06-23 $23.46 $23.46 $23.46 $23.46 $21.92 804
2016-06-22 $23.16 $23.16 $23.16 $23.16 $21.64 204
2016-06-21 $22.92 $22.92 $22.92 $22.92 $21.42 200
2016-06-20 $22.53 $22.53 $22.53 $22.53 $21.05 122
2016-06-17 $22.51 $22.56 $22.47 $22.53 $21.05 2,395
2016-06-16 $22.54 $22.54 $22.54 $22.54 $21.06 441
2016-06-15 $22.70 $22.72 $22.70 $22.71 $21.22 2,416
2016-06-14 $22.59 $22.59 $22.39 $22.41 $20.93 9,055
2016-06-13 $22.58 $22.58 $22.49 $22.50 $21.02 1,526
2016-06-10 $23.46 $23.46 $23.46 $23.46 $21.92 158
2016-06-09 $23.43 $23.56 $23.43 $23.46 $21.92 5,804
2016-06-08 $23.70 $23.70 $23.69 $23.69 $22.14 775
2016-06-07 $23.86 $23.86 $23.84 $23.85 $22.28 4,242
2016-06-06 $23.53 $23.64 $23.42 $23.54 $22.00 3,087
2016-06-03 $23.26 $23.29 $23.26 $23.29 $21.76 902
2016-06-02 $23.27 $23.27 $23.14 $23.26 $21.73 3,452
2016-06-01 $23.22 $23.24 $23.17 $23.19 $21.67 1,018
2016-05-31 $23.32 $23.39 $23.32 $23.39 $21.85 422
2016-05-27 $23.00 $23.05 $22.90 $22.91 $21.41 2,685
2016-05-26 $22.74 $22.83 $22.74 $22.83 $21.33 2,031
2016-05-25 $22.75 $22.82 $22.73 $22.73 $21.24 1,064
2016-05-24 $22.27 $22.71 $22.27 $22.70 $21.21 3,821
2016-05-23 $22.23 $22.26 $22.15 $22.16 $20.71 1,016
2016-05-20 $22.24 $22.29 $22.24 $22.28 $20.82 2,483
2016-05-19 $22.03 $22.03 $21.93 $21.95 $20.51 617
2016-05-18 $22.33 $22.35 $22.32 $22.35 $20.88 4,291
2016-05-17 $22.39 $22.39 $22.24 $22.24 $20.78 1,265
2016-05-16 $22.25 $22.44 $22.24 $22.44 $20.97 13,009
2016-05-13 $21.94 $22.01 $21.79 $21.79 $20.36 12,615
2016-05-12 $22.25 $22.25 $22.13 $22.13 $20.68 1,257
2016-05-11 $22.42 $22.42 $22.19 $22.27 $20.81 5,454
2016-05-10 $22.52 $22.52 $22.52 $22.52 $21.04 297
2016-05-09 $22.56 $22.56 $22.56 $22.56 $21.08 154
2016-05-06 $22.34 $22.57 $22.34 $22.56 $21.08 6,741
2016-05-05 $22.73 $22.73 $22.59 $22.65 $21.16 1,615
2016-05-04 $22.63 $22.63 $22.50 $22.50 $21.03 292
2016-05-03 $22.77 $22.77 $22.77 $22.77 $21.27 397
2016-05-02 $23.32 $23.32 $23.32 $23.32 $21.79 9
2016-04-29 $23.11 $23.32 $23.11 $23.32 $21.79 1,539
2016-04-28 $23.74 $23.81 $23.54 $23.56 $22.01 15,290
2016-04-27 $23.24 $23.80 $23.24 $23.77 $22.21 7,592
2016-04-26 $23.59 $23.60 $23.59 $23.59 $22.04 833
2016-04-25 $23.64 $23.64 $23.52 $23.52 $21.98 508
2016-04-22 $23.87 $23.87 $23.75 $23.81 $22.25 1,010
2016-04-21 $24.01 $24.11 $23.97 $24.01 $22.43 12,245
2016-04-20 $23.99 $24.25 $23.98 $24.25 $22.66 2,108
2016-04-19 $24.32 $24.39 $24.30 $24.30 $22.70 25,911
2016-04-18 $24.12 $24.19 $24.12 $24.19 $22.60 1,183
2016-04-15 $24.18 $24.18 $24.08 $24.08 $22.50 1,042
2016-04-14 $24.25 $24.38 $24.24 $24.28 $22.69 18,706
2016-04-13 $24.23 $24.33 $24.21 $24.21 $22.62 15,961
2016-04-12 $23.49 $23.71 $23.49 $23.67 $22.12 9,041
2016-04-11 $23.38 $23.53 $23.38 $23.49 $21.95 2,160
2016-04-08 $23.33 $23.33 $23.02 $23.02 $21.51 7,099
2016-04-07 $22.89 $22.90 $22.88 $22.90 $21.40 1,219
2016-04-06 $22.86 $23.14 $22.86 $23.14 $21.62 448
2016-04-05 $22.83 $22.85 $22.73 $22.73 $21.24 4,331
2016-04-04 $23.28 $23.28 $23.28 $23.28 $21.75 173
2016-04-01 $23.28 $23.28 $23.28 $23.28 $21.75 272
2016-03-31 $23.67 $23.67 $23.55 $23.56 $22.02 952
2016-03-30 $23.61 $23.61 $23.56 $23.60 $22.05 8,445
2016-03-29 $22.92 $22.92 $22.92 $22.92 $21.42 279
2016-03-28 $23.03 $23.03 $22.83 $22.95 $21.44 9,054
2016-03-24 $22.68 $22.88 $22.67 $22.85 $21.35 13,366
2016-03-23 $23.40 $23.40 $22.96 $22.96 $21.45 906
2016-03-22 $23.21 $23.48 $23.19 $23.40 $21.86 16,578
2016-03-21 $23.50 $23.55 $23.50 $23.54 $21.99 5,482
2016-03-18 $23.33 $23.58 $23.33 $23.39 $21.85 3,236
2016-03-17 $22.99 $23.28 $22.99 $23.28 $21.75 41,976
2016-03-16 $22.49 $23.00 $22.49 $23.00 $21.49 21,675
2016-03-15 $22.52 $22.69 $22.52 $22.69 $21.20 11,588
2016-03-14 $22.80 $23.00 $22.80 $22.96 $21.45 17,529
2016-03-11 $22.68 $22.89 $22.68 $22.87 $21.37 28,230
2016-03-10 $22.35 $22.35 $21.88 $22.10 $20.65 9,548
2016-03-09 $22.23 $22.26 $22.16 $22.26 $20.80 1,996
2016-03-08 $22.24 $22.33 $22.24 $22.33 $20.86 9,640
2016-03-07 $22.45 $22.76 $22.45 $22.67 $21.18 2,222
2016-03-04 $22.48 $22.91 $22.48 $22.83 $21.33 9,714
2016-03-03 $22.02 $22.18 $22.02 $22.18 $20.72 1,173
2016-03-02 $22.08 $22.27 $22.05 $22.27 $20.81 8,385
2016-03-01 $21.59 $21.91 $21.59 $21.91 $20.47 10,862
2016-02-29 $21.29 $21.29 $21.22 $21.25 $19.86 4,002
2016-02-26 $21.42 $21.44 $21.23 $21.23 $19.84 8,810
2016-02-25 $20.89 $21.00 $20.85 $20.99 $19.61 3,200
2016-02-24 $21.06 $21.39 $20.90 $21.39 $19.98 7,500
2016-02-23 $21.69 $21.69 $21.32 $21.35 $19.95 4,801
2016-02-22 $21.77 $21.93 $21.77 $21.93 $20.49 1,445
2016-02-19 $21.32 $21.34 $21.21 $21.32 $19.92 3,833
2016-02-18 $21.41 $21.63 $21.22 $21.26 $19.86 7,937
2016-02-17 $21.17 $21.39 $21.13 $21.36 $19.96 21,858
2016-02-16 $21.00 $21.05 $20.96 $21.01 $19.63 7,798
2016-02-12 $19.93 $20.00 $19.89 $20.00 $18.69 4,502
2016-02-11 $19.53 $19.83 $19.50 $19.83 $18.53 3,115
2016-02-10 $20.00 $20.24 $19.99 $19.99 $18.68 3,094
2016-02-09 $19.68 $19.68 $19.68 $19.68 $18.39 1,254
2016-02-08 $20.24 $20.29 $19.84 $19.84 $18.54 4,768
2016-02-05 $21.00 $21.00 $20.50 $20.51 $19.16 7,819
2016-02-04 $20.94 $21.07 $20.90 $21.07 $19.69 3,108
2016-02-03 $20.92 $21.02 $20.46 $20.99 $19.61 12,247
2016-02-02 $21.27 $21.27 $20.79 $20.81 $19.44 2,556
2016-02-01 $21.27 $21.28 $21.17 $21.23 $19.84 3,920
2016-01-29 $21.48 $21.55 $21.34 $21.51 $20.10 3,949
2016-01-28 $21.35 $21.35 $21.35 $21.35 $19.95 2,390
2016-01-27 $21.12 $21.24 $20.83 $20.99 $19.62 5,298
2016-01-26 $20.98 $21.30 $20.98 $21.30 $19.90 22,800
2016-01-25 $21.46 $21.46 $21.33 $21.33 $19.93 3,717
2016-01-22 $21.70 $21.73 $21.64 $21.64 $20.22 2,388
2016-01-21 $20.71 $21.19 $20.71 $21.15 $19.76 7,851
2016-01-20 $20.93 $20.93 $20.41 $20.76 $19.40 5,470
2016-01-19 $21.61 $21.85 $21.46 $21.47 $20.06 9,220
2016-01-15 $21.27 $21.27 $20.83 $21.12 $19.73 3,152
2016-01-14 $21.71 $21.80 $21.52 $21.80 $20.37 5,937
2016-01-13 $22.30 $22.30 $21.67 $21.81 $20.38 4,544
2016-01-12 $22.20 $22.26 $21.99 $22.17 $20.72 5,602
2016-01-11 $22.29 $22.37 $21.95 $22.10 $20.65 5,158
2016-01-08 $22.86 $22.86 $22.38 $22.40 $20.93 18,886
2016-01-07 $22.74 $23.12 $22.37 $22.63 $21.14 15,869
2016-01-06 $23.50 $23.67 $23.50 $23.66 $22.11 468
2016-01-05 $24.03 $24.03 $23.83 $23.91 $22.34 4,422
2016-01-04 $24.13 $24.13 $23.82 $23.91 $22.34 5,189
2015-12-31 $25.25 $25.25 $24.88 $24.95 $23.31 4,282
2015-12-30 $25.12 $25.12 $24.97 $25.00 $23.36 3,038
2015-12-29 $25.14 $25.15 $25.14 $25.15 $23.49 435
2015-12-28 $25.00 $25.23 $25.00 $25.12 $23.47 2,769
2015-12-24 $25.16 $25.59 $25.16 $25.35 $23.69 3,049
2015-12-23 $26.08 $26.44 $26.08 $26.34 $23.79 3,528
2015-12-22 $25.97 $26.09 $25.97 $26.00 $23.49 3,265
2015-12-21 $25.93 $25.93 $25.83 $25.86 $23.36 7,707
2015-12-18 $25.83 $25.83 $25.74 $25.76 $23.27 1,229
2015-12-17 $26.02 $26.02 $25.76 $25.76 $23.27 4,320
2015-12-16 $25.74 $26.15 $25.74 $26.09 $23.56 4,016
2015-12-15 $25.68 $25.71 $25.62 $25.62 $23.14 761
2015-12-14 $24.92 $25.06 $24.92 $25.06 $22.63 590
2015-12-11 $24.92 $24.92 $24.92 $24.92 $22.51 197
2015-12-10 $25.65 $25.67 $25.49 $25.61 $23.13 9,442
2015-12-09 $25.96 $25.96 $25.67 $25.72 $23.23 3,682
2015-12-08 $25.84 $25.98 $25.84 $25.86 $23.36 7,823
2015-12-07 $26.29 $26.31 $26.26 $26.26 $23.72 1,122
2015-12-04 $26.57 $26.57 $26.57 $26.57 $24.00 375
2015-12-03 $26.55 $26.55 $26.18 $26.24 $23.70 11,077
2015-12-02 $26.73 $26.73 $26.56 $26.56 $23.99 1,503
2015-12-01 $26.46 $26.60 $26.46 $26.60 $24.03 942
2015-11-30 $26.21 $26.25 $26.20 $26.22 $23.68 2,262
2015-11-27 $26.71 $26.71 $26.71 $26.71 $24.13 30
2015-11-25 $26.71 $26.74 $26.70 $26.71 $24.13 2,631
2015-11-24 $26.64 $26.84 $26.63 $26.83 $24.23 3,635
2015-11-23 $26.83 $26.92 $26.74 $26.82 $24.22 5,434
2015-11-20 $26.90 $27.00 $26.89 $26.98 $24.37 10,888
2015-11-19 $26.53 $26.78 $26.53 $26.78 $24.19 1,851
2015-11-18 $26.25 $26.30 $26.14 $26.25 $23.71 12,504
2015-11-17 $26.36 $26.40 $26.17 $26.21 $23.67 7,818
2015-11-16 $26.09 $26.09 $26.07 $26.07 $23.55 1,225
2015-11-13 $26.00 $26.06 $25.79 $25.93 $23.42 15,908
2015-11-12 $26.63 $26.71 $26.43 $26.45 $23.89 15,989
2015-11-11 $26.50 $26.66 $26.45 $26.51 $23.94 7,313
2015-11-10 $26.47 $26.55 $26.41 $26.49 $23.93 7,189
2015-11-09 $26.60 $26.69 $26.47 $26.69 $24.11 4,336
2015-11-06 $27.08 $27.15 $26.99 $27.15 $24.52 16,269
2015-11-05 $27.41 $27.48 $27.19 $27.39 $24.74 13,187
2015-11-04 $27.41 $27.46 $27.21 $27.25 $24.61 5,871
2015-11-03 $26.88 $27.08 $26.88 $27.08 $24.46 16,168
2015-11-02 $26.84 $26.97 $26.83 $26.93 $24.32 3,763
2015-10-30 $26.84 $26.84 $26.84 $26.84 $24.24 555
2015-10-29 $26.64 $26.64 $26.64 $26.64 $24.06 100
2015-10-28 $26.99 $26.99 $26.73 $26.75 $24.16 800
2015-10-27 $26.87 $26.89 $26.87 $26.89 $24.29 362
2015-10-26 $27.01 $27.03 $27.00 $27.03 $24.41 780
2015-10-23 $27.16 $27.26 $27.13 $27.23 $24.60 919
2015-10-22 $26.58 $26.76 $26.58 $26.76 $24.17 886
2015-10-21 $26.35 $26.35 $26.35 $26.35 $23.80 287
2015-10-20 $26.51 $26.58 $26.51 $26.58 $24.01 1,733
2015-10-19 $26.67 $26.67 $26.57 $26.57 $24.00 1,255
2015-10-16 $26.59 $26.77 $26.58 $26.68 $24.10 1,012
2015-10-15 $26.53 $26.53 $26.50 $26.50 $23.94 623
2015-10-14 $25.87 $25.87 $25.87 $25.87 $23.37 203
2015-10-13 $25.97 $25.97 $25.97 $25.97 $23.46 405
2015-10-12 $26.23 $26.25 $26.05 $26.09 $23.57 6,864
2015-10-09 $26.05 $26.05 $25.77 $25.77 $23.28 15,642
2015-10-08 $25.75 $25.75 $25.75 $25.75 $23.25 74
2015-10-07 $25.75 $25.88 $25.71 $25.75 $23.25 2,800
2015-10-06 $25.13 $25.20 $25.00 $25.01 $22.59 13,457
2015-10-05 $25.14 $25.34 $25.14 $25.26 $22.82 11,440
2015-10-02 $24.01 $24.80 $24.01 $24.80 $22.40 1,496
2015-10-01 $23.87 $23.94 $23.81 $23.81 $21.51 7,024
2015-09-30 $23.60 $23.73 $23.60 $23.73 $21.43 1,144
2015-09-29 $23.23 $23.29 $23.04 $23.04 $20.81 2,770
2015-09-28 $23.53 $23.53 $23.15 $23.17 $20.93 3,985
2015-09-25 $23.91 $23.91 $23.89 $23.89 $21.58 2,021
2015-09-24 $23.54 $23.61 $23.54 $23.61 $21.33 889
2015-09-23 $24.01 $24.10 $23.77 $23.96 $21.64 1,737
2015-09-22 $24.27 $24.27 $24.17 $24.19 $21.85 1,761
2015-09-21 $24.49 $24.71 $24.43 $24.69 $22.30 14,262
2015-09-18 $24.53 $24.79 $24.26 $24.40 $22.04 3,422
2015-09-17 $24.66 $24.83 $24.66 $24.83 $22.43 36,446
2015-09-16 $24.94 $25.11 $24.92 $25.02 $22.60 4,592
2015-09-15 $24.27 $24.35 $24.27 $24.35 $21.99 297
2015-09-14 $24.11 $24.33 $23.99 $24.10 $21.77 5,296
2015-09-11 $24.28 $24.38 $24.27 $24.37 $22.01 2,554
2015-09-10 $24.33 $24.33 $24.13 $24.20 $21.86 7,457
2015-09-09 $24.57 $24.70 $24.12 $24.17 $21.83 25,020
2015-09-08 $23.99 $24.25 $23.97 $24.08 $21.75 61,778
2015-09-04 $22.90 $23.07 $22.60 $22.70 $20.50 47,174
2015-09-03 $23.48 $23.80 $23.48 $23.79 $21.49 3,801
2015-09-02 $23.02 $23.16 $23.00 $23.16 $20.92 1,435
2015-09-01 $23.16 $23.26 $23.01 $23.05 $20.82 8,166
2015-08-31 $24.35 $24.35 $23.89 $24.13 $21.80 362,183
2015-08-28 $24.22 $24.67 $24.22 $24.42 $22.06 20,640
2015-08-27 $24.49 $25.21 $24.45 $24.59 $22.21 17,260

INVESCO CHINA ALLCAP ETF (YAO) News Headlines

Recent INVESCO CHINA ALLCAP ETF (YAO) News
Similar Companies to INVESCO CHINA ALLCAP ETF (YAO) 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.