Amsterdam - Delayed Quote EUR

Flow Traders Ltd. (FLOW.AS)

19.90 -0.05 (-0.25%)
As of 9:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2020 28.14 28.56 27.92 28.12 23.25 174,213
Oct 29, 2020 28.38 28.54 28.06 28.14 23.27 173,613
Oct 28, 2020 27.50 28.68 27.16 28.34 23.43 354,040
Oct 27, 2020 28.76 28.86 27.34 27.50 22.74 556,341
Oct 26, 2020 28.92 29.46 28.58 28.86 23.86 240,331
Oct 23, 2020 29.14 29.22 28.44 28.76 23.78 290,817
Oct 22, 2020 30.00 30.18 28.32 29.12 24.08 1,064,357
Oct 21, 2020 31.90 32.02 31.54 31.76 26.26 186,083
Oct 20, 2020 32.40 32.68 31.80 31.80 26.29 153,844
Oct 19, 2020 32.58 32.58 32.18 32.28 26.69 106,280
Oct 16, 2020 32.32 32.68 32.16 32.50 26.87 242,160
Oct 15, 2020 32.14 32.74 32.02 32.26 26.67 170,979
Oct 14, 2020 31.40 32.38 31.22 32.38 26.77 278,628
Oct 13, 2020 31.40 31.52 31.14 31.38 25.95 190,196
Oct 12, 2020 31.70 31.70 30.92 31.38 25.95 245,099
Oct 9, 2020 31.46 31.68 31.26 31.52 26.06 165,145
Oct 8, 2020 31.72 32.22 31.42 31.54 26.08 145,889
Oct 7, 2020 32.24 32.42 31.44 31.72 26.23 199,318
Oct 6, 2020 32.86 33.00 32.12 32.14 26.57 228,396
Oct 5, 2020 33.18 33.34 32.76 33.00 27.29 184,461
Oct 2, 2020 32.92 33.74 32.90 33.30 27.53 211,788
Oct 1, 2020 34.00 34.20 32.76 32.82 27.14 299,459
Sep 30, 2020 33.66 34.08 33.24 34.06 28.16 269,853
Sep 29, 2020 33.48 34.26 33.46 33.72 27.88 231,963
Sep 28, 2020 33.40 33.70 32.98 33.54 27.73 150,680
Sep 25, 2020 33.04 33.46 32.98 33.38 27.60 146,723
Sep 24, 2020 33.26 33.52 32.78 33.18 27.43 257,784
Sep 23, 2020 34.04 34.08 32.90 33.00 27.29 309,063
Sep 22, 2020 34.50 34.84 34.02 34.16 28.24 256,800
Sep 21, 2020 33.50 34.60 33.50 34.28 28.34 439,663
Sep 18, 2020 33.22 33.50 33.18 33.50 27.70 191,959
Sep 17, 2020 33.00 33.18 32.74 33.16 27.42 186,703
Sep 16, 2020 33.44 33.54 32.88 33.00 27.29 295,486
Sep 15, 2020 33.80 33.82 33.04 33.40 27.62 292,493
Sep 14, 2020 33.80 34.02 33.62 33.84 27.98 128,951
Sep 11, 2020 34.04 34.14 33.56 33.78 27.93 205,221
Sep 10, 2020 34.30 34.36 34.00 34.02 28.13 124,656
Sep 9, 2020 34.00 34.34 34.00 34.24 28.31 151,104
Sep 8, 2020 33.88 34.26 33.80 33.96 28.08 213,485
Sep 7, 2020 33.76 34.04 33.44 33.92 28.05 109,124
Sep 4, 2020 33.58 34.32 33.50 33.70 27.86 302,719
Sep 3, 2020 33.48 33.96 33.38 33.56 27.75 219,225
Sep 2, 2020 33.38 34.00 33.22 33.70 27.86 253,490
Sep 1, 2020 33.00 33.60 32.96 33.50 27.70 237,554
Aug 31, 2020 33.40 33.40 32.66 33.00 27.29 174,654
Aug 28, 2020 32.98 33.60 32.92 33.40 27.62 241,242
Aug 27, 2020 32.24 33.18 32.22 32.98 27.27 229,747
Aug 26, 2020 32.18 32.52 31.98 32.46 26.84 189,682
Aug 25, 2020 32.36 32.80 32.12 32.18 26.61 267,471
Aug 24, 2020 31.98 32.78 31.98 32.40 26.79 364,554
Aug 21, 2020 32.00 32.30 31.88 31.98 26.44 311,195
Aug 20, 2020 31.38 32.38 31.20 32.04 26.49 372,592
Aug 19, 2020 30.74 31.94 30.66 31.34 25.91 394,837
Aug 18, 2020 4.00 Dividend
Aug 18, 2020 30.24 30.84 29.16 30.84 25.50 692,693
Aug 17, 2020 33.92 34.50 33.48 33.84 24.67 597,892
Aug 14, 2020 31.50 33.66 31.50 33.42 24.37 1,053,842
Aug 13, 2020 32.30 32.50 31.62 32.08 23.39 304,867
Aug 12, 2020 31.20 32.24 31.20 32.20 23.48 294,204
Aug 11, 2020 30.62 31.38 30.62 31.04 22.63 236,220
Aug 10, 2020 31.10 31.30 30.60 30.62 22.32 166,814
Aug 7, 2020 31.22 31.28 30.84 30.92 22.54 124,957
Aug 6, 2020 31.24 31.52 31.10 31.12 22.69 94,276
Aug 5, 2020 31.26 31.50 30.96 31.34 22.85 93,009
Aug 4, 2020 31.72 32.12 31.32 31.36 22.86 125,018
Aug 3, 2020 31.20 31.74 30.94 31.56 23.01 154,520
Jul 31, 2020 31.50 31.70 30.94 31.20 22.75 285,997
Jul 30, 2020 32.30 32.30 31.54 31.70 23.11 138,680
Jul 29, 2020 31.98 32.42 31.74 32.06 23.37 206,189
Jul 28, 2020 33.96 34.10 30.92 32.00 23.33 794,688
Jul 27, 2020 34.46 34.90 34.00 34.14 24.89 254,995
Jul 24, 2020 34.00 34.68 33.98 34.44 25.11 245,543
Jul 23, 2020 34.30 34.52 34.00 34.18 24.92 174,864
Jul 22, 2020 34.44 34.78 34.14 34.56 25.20 171,099
Jul 21, 2020 34.12 34.68 34.12 34.30 25.01 208,369
Jul 20, 2020 34.34 34.40 33.74 34.18 24.92 227,498
Jul 17, 2020 34.80 34.80 34.16 34.38 25.07 234,038
Jul 16, 2020 34.34 34.92 34.34 34.78 25.36 175,932
Jul 15, 2020 34.66 34.88 34.10 34.74 25.33 169,993
Jul 14, 2020 34.52 34.90 34.44 34.68 25.28 223,409
Jul 13, 2020 34.26 34.74 34.18 34.38 25.07 168,407
Jul 10, 2020 34.70 34.70 34.24 34.30 25.01 161,746
Jul 9, 2020 34.80 34.98 34.50 34.54 25.18 219,479
Jul 8, 2020 34.78 34.96 34.64 34.76 25.34 228,268
Jul 7, 2020 33.74 34.64 33.74 34.54 25.18 295,600
Jul 6, 2020 33.68 34.00 33.44 33.80 24.64 347,414
Jul 3, 2020 33.00 33.96 32.98 33.74 24.60 370,956
Jul 2, 2020 32.44 33.30 32.42 33.12 24.15 336,863
Jul 1, 2020 31.84 32.80 31.78 32.38 23.61 227,570
Jun 30, 2020 31.90 32.04 31.48 31.84 23.21 181,853
Jun 29, 2020 32.64 32.66 31.52 31.94 23.29 399,447
Jun 26, 2020 33.16 33.26 32.68 32.68 23.83 246,349
Jun 25, 2020 32.50 33.30 32.12 33.16 24.18 269,725
Jun 24, 2020 32.38 33.08 32.24 32.42 23.64 557,351
Jun 23, 2020 31.80 32.36 31.50 32.36 23.59 313,689
Jun 22, 2020 31.44 31.86 31.36 31.74 23.14 307,597
Jun 19, 2020 31.50 31.66 31.22 31.38 22.88 196,764
Jun 18, 2020 31.76 31.90 31.30 31.50 22.97 150,563
Jun 17, 2020 31.70 31.78 31.40 31.70 23.11 154,904
Jun 16, 2020 31.58 31.86 31.22 31.48 22.95 245,225
Jun 15, 2020 31.86 32.22 31.62 31.74 23.14 465,332
Jun 12, 2020 31.34 31.60 30.80 31.30 22.82 267,213
Jun 11, 2020 30.86 31.22 30.46 31.04 22.63 346,622
Jun 10, 2020 30.50 30.84 30.32 30.74 22.41 174,952
Jun 9, 2020 30.72 31.00 30.24 30.48 22.22 312,666
Jun 8, 2020 31.28 31.34 30.38 30.74 22.41 319,917
Jun 5, 2020 31.80 31.90 30.98 31.30 22.82 397,802
Jun 4, 2020 31.50 32.06 31.14 31.90 23.26 293,191
Jun 3, 2020 31.58 31.68 31.14 31.66 23.08 243,698
Jun 2, 2020 32.24 32.40 31.54 31.62 23.05 227,127
Jun 1, 2020 31.48 32.36 31.18 32.34 23.58 227,307
May 29, 2020 30.68 31.82 30.64 31.52 22.98 518,349
May 28, 2020 30.40 30.96 30.16 30.52 22.25 406,400
May 27, 2020 31.00 31.26 30.16 30.34 22.12 408,639
May 26, 2020 31.06 31.30 30.90 31.06 22.65 158,878
May 25, 2020 31.52 31.52 30.90 31.22 22.76 189,599
May 22, 2020 31.50 31.86 31.38 31.52 22.98 198,102
May 21, 2020 31.00 31.60 30.56 31.46 22.94 204,936
May 20, 2020 31.60 31.72 31.06 31.12 22.69 200,007
May 19, 2020 31.42 31.82 31.26 31.70 23.11 272,206
May 18, 2020 31.88 32.02 30.96 31.52 22.98 356,559
May 15, 2020 32.10 32.68 31.88 32.00 23.33 346,027
May 14, 2020 32.20 32.68 31.96 32.32 23.56 287,459
May 13, 2020 32.18 32.74 32.06 32.36 23.59 308,978
May 12, 2020 32.08 32.28 31.76 32.14 23.43 275,098
May 11, 2020 31.82 32.30 31.72 32.18 23.46 361,370
May 8, 2020 31.28 31.92 31.14 31.82 23.20 366,268
May 7, 2020 31.54 31.88 31.00 31.30 22.82 298,352
May 6, 2020 31.00 31.78 30.92 31.68 23.10 575,545
May 5, 2020 31.00 31.30 30.62 30.90 22.53 271,081
May 4, 2020 30.52 31.38 30.08 31.30 22.82 704,185
Apr 30, 2020 29.54 30.76 29.54 30.40 22.16 519,023
Apr 29, 2020 29.00 29.88 28.94 29.68 21.64 629,770
Apr 28, 2020 0.55 Dividend
Apr 28, 2020 28.40 28.88 27.98 28.84 21.03 549,579
Apr 27, 2020 29.50 29.50 28.64 28.98 20.73 548,950
Apr 24, 2020 29.88 29.96 29.42 29.56 21.14 344,932
Apr 23, 2020 29.72 30.58 29.62 29.74 21.27 489,209
Apr 22, 2020 29.76 30.20 29.18 29.56 21.14 498,201
Apr 21, 2020 32.98 33.44 29.00 30.00 21.46 2,611,764
Apr 20, 2020 30.26 31.40 30.16 31.12 22.26 872,508
Apr 17, 2020 30.34 30.56 29.84 30.10 21.53 662,299
Apr 16, 2020 29.30 30.68 28.72 30.50 21.82 667,776
Apr 15, 2020 29.20 29.76 28.86 29.32 20.97 471,555
Apr 14, 2020 29.00 29.48 28.94 29.18 20.87 473,100
Apr 9, 2020 29.18 29.32 28.60 29.00 20.74 417,735
Apr 8, 2020 28.30 29.38 28.30 29.30 20.96 672,294
Apr 7, 2020 28.78 28.78 27.92 28.36 20.28 735,985
Apr 6, 2020 29.42 29.46 28.42 28.96 20.71 706,740
Apr 3, 2020 28.20 29.88 28.10 29.62 21.19 966,788
Apr 2, 2020 27.40 28.62 26.60 27.94 19.98 669,654
Apr 1, 2020 27.40 28.46 27.10 27.30 19.53 409,919
Mar 31, 2020 27.68 27.90 26.86 27.26 19.50 521,795
Mar 30, 2020 27.66 27.96 26.66 27.72 19.83 514,884
Mar 27, 2020 26.28 27.80 25.66 27.60 19.74 750,721
Mar 26, 2020 25.32 26.68 25.08 26.22 18.75 636,374
Mar 25, 2020 23.60 25.40 23.22 25.40 18.17 1,021,562
Mar 24, 2020 23.94 24.14 23.18 23.40 16.74 744,677
Mar 23, 2020 24.94 25.90 23.82 23.96 17.14 778,219
Mar 20, 2020 24.98 25.42 24.06 24.70 17.67 621,123
Mar 19, 2020 26.50 26.54 24.10 25.14 17.98 1,017,270
Mar 18, 2020 25.46 26.90 25.46 26.42 18.90 1,187,047
Mar 17, 2020 24.00 26.26 23.32 24.80 17.74 1,595,640
Mar 16, 2020 22.00 24.78 22.00 23.82 17.04 1,759,147
Mar 13, 2020 22.38 22.54 21.66 22.26 15.92 905,274
Mar 12, 2020 22.16 22.86 21.74 22.14 15.84 1,145,448
Mar 11, 2020 22.56 22.74 21.40 21.98 15.72 890,319
Mar 10, 2020 22.90 22.94 22.36 22.64 16.19 837,154
Mar 9, 2020 22.44 23.20 22.18 23.04 16.48 1,422,337
Mar 6, 2020 21.52 21.92 21.12 21.52 15.39 792,764
Mar 5, 2020 21.54 21.76 21.32 21.34 15.26 314,673
Mar 4, 2020 21.70 21.86 21.34 21.58 15.44 499,179
Mar 3, 2020 21.54 21.86 20.98 21.64 15.48 539,282
Mar 2, 2020 21.78 22.10 20.86 21.46 15.35 643,602
Feb 28, 2020 21.50 22.56 21.42 21.68 15.51 1,158,363
Feb 27, 2020 21.02 21.62 20.98 21.20 15.16 632,233
Feb 26, 2020 21.06 21.66 20.82 20.98 15.01 697,833
Feb 25, 2020 21.30 21.30 20.88 21.06 15.06 517,251
Feb 24, 2020 20.20 21.52 20.20 21.42 15.32 1,005,674
Feb 21, 2020 19.96 20.10 19.80 20.10 14.38 245,101
Feb 20, 2020 19.62 19.94 19.49 19.89 14.23 186,782
Feb 19, 2020 19.70 19.70 19.48 19.61 14.03 193,330
Feb 18, 2020 19.90 20.04 19.67 19.67 14.07 257,209
Feb 17, 2020 19.80 19.94 19.76 19.78 14.15 198,535
Feb 14, 2020 19.85 19.90 19.70 19.72 14.10 291,397
Feb 13, 2020 19.41 19.95 19.32 19.84 14.19 450,491
Feb 12, 2020 19.49 19.66 19.29 19.42 13.89 620,324
Feb 11, 2020 20.06 20.10 19.42 19.55 13.98 1,007,433
Feb 10, 2020 20.10 20.78 19.75 20.34 14.55 538,495
Feb 7, 2020 20.70 20.78 19.02 19.99 14.30 1,697,755
Feb 6, 2020 20.82 21.04 20.68 20.82 14.89 298,870
Feb 5, 2020 21.20 21.20 20.70 20.70 14.81 257,347
Feb 4, 2020 20.60 21.24 20.54 21.20 15.16 231,306
Feb 3, 2020 21.10 21.38 20.46 20.58 14.72 395,619
Jan 31, 2020 21.18 21.24 21.04 21.04 15.05 133,933
Jan 30, 2020 21.02 21.24 20.88 21.10 15.09 183,781
Jan 29, 2020 21.28 21.28 20.96 20.98 15.01 148,387
Jan 28, 2020 21.20 21.30 21.04 21.26 15.21 182,126
Jan 27, 2020 20.80 21.48 20.72 21.16 15.13 485,926
Jan 24, 2020 20.52 20.78 20.40 20.64 14.76 256,042
Jan 23, 2020 21.14 21.14 20.52 20.52 14.68 237,251
Jan 22, 2020 21.00 21.10 20.80 21.06 15.06 190,198
Jan 21, 2020 21.10 21.22 20.86 20.86 14.92 201,416
Jan 20, 2020 21.22 21.28 21.14 21.14 15.12 80,096
Jan 17, 2020 21.20 21.30 20.96 21.16 15.13 277,011
Jan 16, 2020 21.34 21.48 21.26 21.28 15.22 221,247
Jan 15, 2020 21.54 21.64 21.22 21.30 15.23 197,641
Jan 14, 2020 21.66 21.66 21.44 21.56 15.42 129,766
Jan 13, 2020 21.70 21.70 21.40 21.64 15.48 274,892
Jan 10, 2020 22.20 22.20 21.46 21.60 15.45 412,024
Jan 9, 2020 22.48 22.48 22.10 22.12 15.82 354,194
Jan 8, 2020 22.40 22.58 22.26 22.46 16.06 292,327
Jan 7, 2020 22.60 22.60 21.90 22.30 15.95 243,261
Jan 6, 2020 21.98 22.68 21.90 22.54 16.12 514,451
Jan 3, 2020 21.56 22.06 21.56 21.88 15.65 352,023
Jan 2, 2020 21.54 21.72 21.44 21.46 15.35 181,120
Dec 31, 2019 21.26 21.54 21.06 21.54 15.41 128,208
Dec 30, 2019 20.80 21.22 20.80 21.20 15.16 156,691
Dec 27, 2019 20.64 20.94 20.64 20.80 14.88 100,072
Dec 24, 2019 20.62 20.86 20.44 20.70 14.81 92,875
Dec 23, 2019 20.54 20.62 20.46 20.52 14.68 91,491
Dec 20, 2019 20.56 20.62 20.22 20.58 14.72 286,562
Dec 19, 2019 21.30 21.30 20.52 20.60 14.73 366,130
Dec 18, 2019 21.34 21.44 21.26 21.28 15.22 113,405
Dec 17, 2019 21.28 21.48 21.20 21.28 15.22 124,221
Dec 16, 2019 21.20 21.38 21.20 21.28 15.22 97,443
Dec 13, 2019 21.44 21.56 21.16 21.16 15.13 135,149
Dec 12, 2019 21.40 21.46 21.22 21.40 15.31 126,557
Dec 11, 2019 21.52 21.58 21.32 21.38 15.29 113,098
Dec 10, 2019 21.68 21.80 21.38 21.50 15.38 134,012
Dec 9, 2019 21.30 22.12 21.30 21.80 15.59 202,417
Dec 6, 2019 21.28 21.40 21.24 21.34 15.26 129,343
Dec 5, 2019 21.36 21.58 21.26 21.28 15.22 88,294
Dec 4, 2019 21.50 21.64 21.38 21.42 15.32 56,527
Dec 3, 2019 21.48 21.92 21.44 21.52 15.39 197,406
Dec 2, 2019 21.30 21.44 21.28 21.42 15.32 130,096
Nov 29, 2019 21.48 21.50 21.30 21.30 15.23 104,087
Nov 28, 2019 21.24 21.50 21.24 21.34 15.26 92,189
Nov 27, 2019 21.56 21.62 21.38 21.38 15.29 89,050
Nov 26, 2019 21.40 21.60 21.26 21.44 15.34 127,167
Nov 25, 2019 21.78 21.78 21.24 21.24 15.19 187,271
Nov 22, 2019 21.94 21.96 21.68 21.72 15.54 99,516
Nov 21, 2019 21.52 22.00 21.50 21.82 15.61 181,690
Nov 20, 2019 21.82 21.84 21.44 21.46 15.35 98,080
Nov 19, 2019 22.06 22.06 21.78 21.80 15.59 75,685
Nov 18, 2019 22.30 22.34 21.80 22.06 15.78 186,034
Nov 15, 2019 22.32 22.32 22.20 22.20 15.88 119,882
Nov 14, 2019 22.30 22.34 22.22 22.24 15.91 94,733
Nov 13, 2019 21.80 22.42 21.78 22.30 15.95 363,189
Nov 12, 2019 21.52 21.78 21.44 21.76 15.56 141,334
Nov 11, 2019 21.32 21.56 21.24 21.44 15.34 125,983
Nov 8, 2019 21.00 21.28 20.94 21.28 15.22 196,430
Nov 7, 2019 21.06 21.16 20.96 21.00 15.02 254,672
Nov 6, 2019 21.30 21.44 21.02 21.04 15.05 234,112
Nov 5, 2019 21.26 21.40 21.14 21.30 15.23 181,307
Nov 4, 2019 21.30 21.44 21.24 21.30 15.23 124,809
Nov 1, 2019 21.10 21.32 21.10 21.28 15.22 115,053
Oct 31, 2019 21.40 21.52 21.10 21.12 15.11 158,102
Oct 30, 2019 21.36 21.56 21.30 21.40 15.31 102,208
Oct 29, 2019 21.42 21.56 21.28 21.34 15.26 132,541
Oct 28, 2019 21.36 21.50 21.10 21.40 15.31 221,738
Oct 25, 2019 21.32 21.66 21.26 21.34 15.26 157,598
Oct 24, 2019 21.20 21.72 21.12 21.34 15.26 195,556
Oct 23, 2019 21.40 21.46 21.14 21.28 15.22 156,493
Oct 22, 2019 21.30 21.44 21.08 21.32 15.25 236,302
Oct 21, 2019 21.42 21.52 21.22 21.28 15.22 209,765
Oct 18, 2019 21.00 21.54 20.80 21.48 15.36 536,749
Oct 17, 2019 22.00 22.44 20.88 20.88 14.93 1,283,035
Oct 16, 2019 22.80 23.62 22.80 23.00 16.45 247,799
Oct 15, 2019 22.74 22.96 22.68 22.86 16.35 157,037
Oct 14, 2019 22.58 22.98 22.44 22.86 16.35 166,522
Oct 11, 2019 22.14 22.64 22.14 22.50 16.09 166,328
Oct 10, 2019 22.34 22.48 22.10 22.22 15.89 165,803
Oct 9, 2019 22.44 22.64 22.16 22.38 16.01 155,279
Oct 8, 2019 22.22 22.40 22.18 22.38 16.01 121,681
Oct 7, 2019 22.60 22.86 22.10 22.28 15.94 214,585
Oct 4, 2019 23.34 23.36 22.22 22.64 16.19 360,273
Oct 3, 2019 23.56 23.66 23.38 23.40 16.74 115,233
Oct 2, 2019 23.74 23.88 23.56 23.60 16.88 197,515
Oct 1, 2019 23.94 24.14 23.76 23.78 17.01 215,062
Sep 30, 2019 24.10 24.34 23.96 24.02 17.18 118,334
Sep 27, 2019 24.06 24.20 24.02 24.08 17.22 93,640
Sep 26, 2019 23.80 24.24 23.78 24.20 17.31 185,031
Sep 25, 2019 23.94 24.04 23.72 23.90 17.09 202,609
Sep 24, 2019 24.34 24.34 23.96 23.96 17.14 166,039
Sep 23, 2019 24.50 24.54 24.14 24.26 17.35 179,260
Sep 20, 2019 24.70 24.86 24.52 24.52 17.54 153,785
Sep 19, 2019 25.20 25.26 24.54 24.64 17.62 197,918
Sep 18, 2019 25.14 25.66 25.08 25.22 18.04 240,801
Sep 17, 2019 24.86 25.16 24.84 25.10 17.95 128,900
Sep 16, 2019 24.78 25.04 24.76 25.04 17.91 126,418
Sep 13, 2019 24.50 24.98 24.50 24.78 17.72 184,326
Sep 12, 2019 24.44 24.52 24.30 24.50 17.52 136,988
Sep 11, 2019 24.46 24.54 24.26 24.36 17.42 115,977
Sep 10, 2019 24.30 24.86 24.28 24.30 17.38 251,489
Sep 9, 2019 23.88 24.30 23.76 24.30 17.38 130,151
Sep 6, 2019 24.02 24.02 23.68 23.80 17.02 148,255
Sep 5, 2019 24.00 24.16 23.82 23.92 17.11 240,947
Sep 4, 2019 24.08 24.26 24.04 24.08 17.22 106,639
Sep 3, 2019 24.42 24.42 24.06 24.10 17.24 136,155
Sep 2, 2019 24.40 24.56 24.24 24.30 17.38 110,443
Aug 30, 2019 24.02 24.44 24.02 24.42 17.47 101,762
Aug 29, 2019 23.90 24.14 23.86 24.02 17.18 141,820
Aug 28, 2019 24.00 24.00 23.74 23.88 17.08 128,681
Aug 27, 2019 24.00 24.08 23.86 23.88 17.08 45,696
Aug 26, 2019 24.06 24.10 23.88 24.02 17.18 57,855
Aug 23, 2019 23.88 24.12 23.66 23.90 17.09 110,123
Aug 22, 2019 23.62 23.82 23.52 23.82 17.04 91,266
Aug 21, 2019 24.00 24.14 23.54 23.60 16.88 235,273
Aug 20, 2019 24.20 24.30 23.92 24.00 17.17 119,626
Aug 19, 2019 24.30 24.42 23.94 24.16 17.28 104,202
Aug 16, 2019 23.96 24.28 23.80 24.26 17.35 180,165
Aug 15, 2019 23.80 24.08 23.68 23.98 17.15 226,694
Aug 14, 2019 23.78 24.14 23.56 23.70 16.95 287,301
Aug 13, 2019 24.04 24.38 23.56 23.84 17.05 325,019
Aug 12, 2019 0.35 Dividend
Aug 12, 2019 24.24 24.56 24.06 24.06 17.21 224,465
Aug 9, 2019 24.86 24.96 24.42 24.74 17.45 212,416
Aug 8, 2019 25.00 25.32 24.76 24.76 17.46 224,718
Aug 7, 2019 25.16 25.24 24.92 25.12 17.71 180,119
Aug 6, 2019 25.60 25.84 25.22 25.22 17.78 252,453
Aug 5, 2019 25.48 26.14 25.46 25.80 18.19 470,531
Aug 2, 2019 24.54 25.60 24.54 25.60 18.05 500,780
Aug 1, 2019 23.74 24.70 23.74 24.70 17.42 336,305
Jul 31, 2019 24.10 24.26 23.56 23.90 16.85 249,373
Jul 30, 2019 24.10 24.26 23.74 24.12 17.01 305,360
Jul 29, 2019 23.52 24.08 23.50 24.04 16.95 171,060
Jul 26, 2019 23.60 23.78 23.40 23.48 16.56 224,517
Jul 25, 2019 23.66 23.68 23.26 23.62 16.66 422,144
Jul 24, 2019 24.46 24.72 23.22 23.60 16.64 1,288,434
Jul 23, 2019 24.78 25.48 24.70 25.46 17.95 256,565
Jul 22, 2019 24.66 24.88 24.50 24.82 17.50 89,718
Jul 19, 2019 24.88 24.88 24.52 24.64 17.37 154,661
Jul 18, 2019 24.90 24.90 24.72 24.78 17.47 93,389
Jul 17, 2019 25.00 25.14 24.90 24.98 17.61 97,177
Jul 16, 2019 25.30 25.40 24.88 25.02 17.64 162,794
Jul 15, 2019 25.26 25.44 25.12 25.38 17.90 87,581
Jul 12, 2019 25.30 25.42 25.18 25.24 17.80 117,900
Jul 11, 2019 25.34 25.34 25.06 25.30 17.84 93,310
Jul 10, 2019 25.48 25.70 25.34 25.36 17.88 96,000
Jul 9, 2019 25.40 25.66 25.26 25.48 17.97 144,353
Jul 8, 2019 25.38 25.60 25.20 25.30 17.84 168,700
Jul 5, 2019 25.72 25.72 25.08 25.28 17.83 271,117
Jul 4, 2019 25.58 26.10 25.56 25.56 18.02 245,239
Jul 3, 2019 25.66 26.00 25.62 25.66 18.09 160,243
Jul 2, 2019 25.40 25.72 25.22 25.66 18.09 167,869
Jul 1, 2019 25.60 25.62 25.22 25.30 17.84 161,683
Jun 28, 2019 25.58 26.04 25.58 25.68 18.11 149,934
Jun 27, 2019 25.32 25.86 25.32 25.60 18.05 164,108
Jun 26, 2019 25.10 25.86 24.90 25.44 17.94 297,461
Jun 25, 2019 24.60 25.16 24.58 25.04 17.66 143,863
Jun 24, 2019 24.90 24.92 24.62 24.66 17.39 86,703
Jun 21, 2019 24.74 24.92 24.74 24.80 17.49 148,469
Jun 20, 2019 25.06 25.34 24.80 24.80 17.49 140,754
Jun 19, 2019 25.08 25.26 24.80 25.06 17.67 159,947
Jun 18, 2019 25.34 25.50 24.88 24.96 17.60 115,104
Jun 17, 2019 24.94 25.54 24.90 25.38 17.90 199,827
Jun 14, 2019 24.82 24.90 24.48 24.90 17.56 102,606
Jun 13, 2019 25.22 25.34 24.66 24.82 17.50 230,855
Jun 12, 2019 25.40 25.46 25.24 25.24 17.80 104,031
Jun 11, 2019 25.38 25.56 25.22 25.32 17.85 118,873
Jun 10, 2019 25.16 25.46 25.16 25.44 17.94 76,446
Jun 7, 2019 24.94 25.14 24.72 25.14 17.73 150,742
Jun 6, 2019 24.50 24.96 24.38 24.88 17.54 190,555
Jun 5, 2019 24.68 25.06 24.42 24.46 17.25 168,266
Jun 4, 2019 24.64 24.74 24.54 24.70 17.42 135,952
Jun 3, 2019 25.36 25.46 24.58 24.60 17.35 208,682
May 31, 2019 24.74 25.58 24.74 25.24 17.80 273,068
May 30, 2019 24.92 24.92 24.56 24.80 17.49 137,582
May 29, 2019 25.20 25.48 24.74 24.74 17.45 220,706
May 28, 2019 25.64 25.82 24.84 25.20 17.77 371,139
May 27, 2019 25.84 25.86 25.56 25.64 18.08 113,577
May 24, 2019 25.50 25.76 25.50 25.74 18.15 125,316
May 23, 2019 26.08 26.26 25.36 25.42 17.92 221,744
May 22, 2019 26.14 26.30 25.88 26.18 18.46 180,798
May 21, 2019 26.02 26.30 25.90 25.98 18.32 131,522
May 20, 2019 26.28 26.44 26.02 26.04 18.36 196,486
May 17, 2019 25.60 26.22 25.60 26.20 18.47 201,650
May 16, 2019 25.56 25.78 25.54 25.66 18.09 151,071
May 15, 2019 25.76 25.96 25.54 25.66 18.09 216,090
May 14, 2019 25.82 25.82 25.48 25.66 18.09 230,696
May 13, 2019 25.42 25.78 25.22 25.78 18.18 260,364
May 10, 2019 1.00 Dividend
May 10, 2019 25.66 25.94 25.24 25.28 17.83 262,515
May 9, 2019 26.36 26.60 26.30 26.56 18.02 223,921
May 8, 2019 26.36 26.66 26.22 26.30 17.85 233,808
May 7, 2019 26.14 26.54 25.92 26.54 18.01 248,823
May 6, 2019 25.92 26.44 25.86 26.18 17.77 285,893
May 3, 2019 25.98 26.06 25.66 25.82 17.52 138,971
May 2, 2019 25.66 26.32 25.34 26.14 17.74 220,674
Apr 30, 2019 26.16 26.28 25.44 25.56 17.34 190,330
Apr 29, 2019 26.18 26.48 26.00 26.24 17.81 189,694
Apr 26, 2019 25.94 26.26 25.94 26.14 17.74 90,716
Apr 25, 2019 26.12 26.12 25.84 25.94 17.60 120,758
Apr 24, 2019 26.34 26.34 26.00 26.04 17.67 111,264
Apr 23, 2019 26.16 26.34 25.90 26.30 17.85 235,745
Apr 18, 2019 25.84 26.20 25.72 26.02 17.66 328,386
Apr 17, 2019 25.60 25.84 25.38 25.74 17.47 212,136
Apr 16, 2019 25.20 26.10 25.04 25.50 17.30 624,407
Apr 15, 2019 24.92 25.22 24.52 24.66 16.73 287,607
Apr 12, 2019 25.08 25.10 24.58 24.86 16.87 173,540
Apr 11, 2019 25.40 25.44 25.00 25.08 17.02 165,508
Apr 10, 2019 25.18 25.54 25.18 25.34 17.20 151,802
Apr 9, 2019 25.00 25.30 24.82 25.26 17.14 179,517
Apr 8, 2019 25.12 25.52 24.82 25.00 16.96 199,898
Apr 5, 2019 24.70 25.18 24.70 25.12 17.05 208,167
Apr 4, 2019 24.70 24.80 24.22 24.80 16.83 249,630
Apr 3, 2019 24.06 24.70 23.74 24.70 16.76 404,281
Apr 2, 2019 24.06 24.20 23.68 24.04 16.31 643,736
Apr 1, 2019 24.72 24.72 24.08 24.10 16.35 505,645
Mar 29, 2019 25.10 25.12 24.24 24.60 16.69 315,530
Mar 28, 2019 25.56 25.62 24.86 25.04 16.99 166,454
Mar 27, 2019 25.26 25.74 25.26 25.52 17.32 167,110
Mar 26, 2019 24.64 25.34 24.52 25.26 17.14 198,654
Mar 25, 2019 24.84 25.02 24.14 24.48 16.61 269,264
Mar 22, 2019 25.44 25.52 24.88 24.90 16.90 227,811
Mar 21, 2019 25.30 25.54 25.20 25.42 17.25 111,994
Mar 20, 2019 25.64 25.76 25.22 25.22 17.11 193,489
Mar 19, 2019 25.68 25.82 25.50 25.70 17.44 103,981
Mar 18, 2019 25.70 26.02 25.62 25.72 17.45 132,135
Mar 15, 2019 25.72 26.24 25.62 25.68 17.43 352,154
Mar 14, 2019 25.80 26.20 25.64 25.64 17.40 163,929
Mar 13, 2019 25.68 26.10 25.68 25.82 17.52 95,297
Mar 12, 2019 25.76 25.86 25.42 25.66 17.41 123,826
Mar 11, 2019 25.90 26.04 25.54 25.74 17.47 112,909
Mar 8, 2019 25.60 26.06 25.60 25.90 17.58 114,211
Mar 7, 2019 26.08 26.46 25.66 25.74 17.47 172,089
Mar 6, 2019 25.94 26.14 25.70 26.08 17.70 162,854
Mar 5, 2019 25.70 26.06 25.58 25.84 17.53 119,301
Mar 4, 2019 25.88 26.02 25.66 25.66 17.41 160,605
Mar 1, 2019 25.60 25.98 25.46 25.92 17.59 146,918
Feb 28, 2019 25.70 25.74 25.42 25.50 17.30 160,366
Feb 27, 2019 25.50 25.94 25.50 25.82 17.52 113,174
Feb 26, 2019 25.44 26.02 25.30 25.64 17.40 161,321
Feb 25, 2019 25.50 25.58 25.30 25.44 17.26 138,954
Feb 22, 2019 25.72 25.84 25.40 25.46 17.28 163,054
Feb 21, 2019 25.82 25.90 25.60 25.76 17.48 165,495
Feb 20, 2019 26.10 26.10 25.60 25.90 17.58 202,917
Feb 19, 2019 25.40 26.24 25.32 26.04 17.67 295,732
Feb 18, 2019 25.26 25.68 25.04 25.38 17.22 212,241
Feb 15, 2019 25.06 25.40 24.94 25.28 17.15 208,583
Feb 14, 2019 24.90 25.44 24.82 25.14 17.06 214,695
Feb 13, 2019 25.12 25.26 24.90 24.94 16.92 293,278
Feb 12, 2019 25.02 25.32 24.90 25.22 17.11 248,750
Feb 11, 2019 25.62 25.68 24.70 25.02 16.98 438,393
Feb 8, 2019 26.92 26.94 25.20 25.34 17.20 1,496,438
Feb 7, 2019 26.66 27.76 26.56 27.64 18.76 320,373
Feb 6, 2019 27.06 27.14 26.54 26.62 18.06 240,203
Feb 5, 2019 27.16 27.16 26.76 27.02 18.34 180,357
Feb 4, 2019 27.00 27.10 26.74 27.06 18.36 167,859
Feb 1, 2019 27.00 27.20 26.76 26.94 18.28 126,935
Jan 31, 2019 26.92 27.16 26.86 27.00 18.32 141,204
Jan 30, 2019 26.94 27.30 26.74 27.22 18.47 153,069
Jan 29, 2019 27.40 27.40 26.82 26.92 18.27 173,014
Jan 28, 2019 27.72 27.78 27.14 27.20 18.46 206,123
Jan 25, 2019 27.96 28.16 27.58 27.62 18.74 227,040
Jan 24, 2019 28.76 28.76 27.88 27.96 18.97 259,541
Jan 23, 2019 29.36 29.46 28.62 28.68 19.46 115,942
Jan 22, 2019 28.84 29.38 28.72 29.22 19.83 113,978
Jan 21, 2019 28.20 29.46 28.16 28.94 19.64 272,395
Jan 18, 2019 28.42 28.58 28.22 28.28 19.19 180,834
Jan 17, 2019 28.44 28.74 28.26 28.44 19.30 176,601
Jan 16, 2019 28.70 28.70 28.40 28.52 19.35 219,330
Jan 15, 2019 28.50 29.00 28.36 28.56 19.38 93,110
Jan 14, 2019 28.48 28.88 28.30 28.54 19.37 153,451
Jan 11, 2019 29.36 29.46 28.08 28.40 19.27 229,510
Jan 10, 2019 30.00 30.82 29.20 29.20 19.81 273,229
Jan 9, 2019 29.84 30.58 29.66 29.94 20.32 462,524
Jan 8, 2019 29.00 29.40 28.44 29.22 19.83 239,839
Jan 7, 2019 28.34 29.10 28.16 28.80 19.54 250,479
Jan 4, 2019 27.96 28.32 27.92 28.02 19.01 95,666
Jan 3, 2019 27.90 28.30 27.80 27.92 18.95 114,806
Jan 2, 2019 27.80 28.22 27.68 27.80 18.86 84,215
Dec 31, 2018 27.52 28.04 27.42 27.84 18.89 60,065
Dec 28, 2018 26.96 27.72 26.96 27.70 18.80 93,436
Dec 27, 2018 27.62 27.86 26.94 27.04 18.35 120,190
Dec 24, 2018 27.14 27.70 27.14 27.68 18.78 68,365
Dec 21, 2018 27.26 27.52 26.92 27.28 18.51 146,395
Dec 20, 2018 27.50 27.60 26.90 27.30 18.53 170,342
Dec 19, 2018 26.60 27.40 26.60 27.22 18.47 119,661
Dec 18, 2018 27.00 27.22 26.50 26.72 18.13 186,209
Dec 17, 2018 26.86 27.12 26.70 26.84 18.21 110,915
Dec 14, 2018 26.86 27.08 26.62 26.92 18.27 115,788
Dec 13, 2018 27.38 27.40 26.78 26.78 18.17 104,349
Dec 12, 2018 26.62 27.46 26.52 27.18 18.44 187,186
Dec 11, 2018 27.70 27.80 26.60 26.72 18.13 308,691
Dec 10, 2018 28.40 28.56 26.48 27.72 18.81 499,288
Dec 7, 2018 28.30 28.58 27.46 28.38 19.26 254,188
Dec 6, 2018 27.42 28.30 27.12 28.26 19.18 266,597
Dec 5, 2018 27.58 27.58 27.20 27.24 18.48 204,625
Dec 4, 2018 27.32 27.56 27.20 27.26 18.50 96,554
Dec 3, 2018 27.50 27.66 27.18 27.24 18.48 135,400
Nov 30, 2018 27.80 27.88 27.30 27.50 18.66 105,616
Nov 29, 2018 27.92 28.22 27.76 27.78 18.85 99,529
Nov 28, 2018 28.38 28.66 28.02 28.02 19.01 91,082
Nov 27, 2018 28.48 29.08 28.38 28.54 19.37 111,537
Nov 26, 2018 28.86 29.10 28.30 28.70 19.48 109,178
Nov 23, 2018 29.28 29.52 28.62 28.80 19.54 124,658
Nov 22, 2018 29.70 30.00 29.44 29.44 19.98 121,893
Nov 21, 2018 28.88 30.12 28.68 29.74 20.18 461,105
Nov 20, 2018 28.32 28.72 28.12 28.56 19.38 222,000
Nov 19, 2018 27.44 28.44 27.44 28.28 19.19 190,184
Nov 16, 2018 27.12 27.40 26.94 27.26 18.50 68,543
Nov 15, 2018 27.40 27.42 26.82 27.08 18.38 144,686
Nov 14, 2018 28.08 28.18 27.26 27.26 18.50 144,096
Nov 13, 2018 27.96 28.36 27.68 27.98 18.99 157,331
Nov 12, 2018 27.78 28.02 27.36 27.92 18.95 124,139
Nov 9, 2018 27.30 27.78 27.18 27.68 18.78 110,268
Nov 8, 2018 27.76 27.84 27.14 27.16 18.43 167,835
Nov 7, 2018 27.70 28.50 27.50 27.66 18.77 230,001
Nov 6, 2018 27.34 28.18 27.30 27.66 18.77 200,615
Nov 5, 2018 28.06 28.06 27.26 27.28 18.51 183,749
Nov 2, 2018 27.78 28.06 27.30 28.04 19.03 163,143
Nov 1, 2018 28.12 28.28 27.82 27.92 18.95 146,845
Oct 31, 2018 27.90 28.38 27.76 28.12 19.08 211,547
Oct 30, 2018 27.58 28.04 27.34 27.86 18.91 121,944
Oct 29, 2018 28.24 28.62 27.42 27.42 18.61 195,304
Oct 26, 2018 28.18 28.66 27.68 28.24 19.16 241,511
Oct 25, 2018 29.90 30.08 28.12 28.26 19.18 324,424
Oct 24, 2018 29.60 30.10 29.50 29.88 20.28 259,956
Oct 23, 2018 29.32 29.92 29.00 29.74 20.18 383,958
Oct 22, 2018 29.00 29.28 28.74 29.14 19.77 270,289
Oct 19, 2018 28.10 28.88 28.10 28.80 19.54 344,934
Oct 18, 2018 25.84 27.96 25.56 27.76 18.84 619,907
Oct 17, 2018 26.80 27.12 26.36 26.80 18.19 305,537
Oct 16, 2018 27.74 27.98 26.66 26.92 18.27 450,352
Oct 15, 2018 27.90 28.06 27.60 27.90 18.93 189,238
Oct 12, 2018 27.90 28.06 27.18 27.74 18.82 282,284
Oct 11, 2018 28.10 28.32 27.18 27.74 18.82 493,564
Oct 10, 2018 26.90 27.08 26.50 26.86 18.23 194,770
Oct 9, 2018 26.84 27.42 26.78 26.90 18.25 289,463
Oct 8, 2018 26.30 27.08 25.96 27.02 18.34 424,690
Oct 5, 2018 25.88 26.70 25.86 26.40 17.91 312,943
Oct 4, 2018 24.98 25.84 24.92 25.74 17.47 263,999
Oct 3, 2018 25.28 25.48 24.78 25.02 16.98 208,091
Oct 2, 2018 25.00 25.74 25.00 25.24 17.13 315,672
Oct 1, 2018 25.20 25.20 24.56 24.86 16.87 237,379
Sep 28, 2018 24.90 25.48 24.82 25.30 17.17 193,086
Sep 27, 2018 24.64 25.12 24.40 24.90 16.90 93,957
Sep 26, 2018 25.10 25.16 24.42 24.66 16.73 125,019
Sep 25, 2018 25.70 25.72 25.04 25.06 17.01 153,296
Sep 24, 2018 24.54 25.80 24.54 25.46 17.28 277,746
Sep 21, 2018 24.80 24.80 24.24 24.60 16.69 209,923
Sep 20, 2018 24.60 25.20 24.60 24.84 16.86 196,274
Sep 19, 2018 24.58 24.72 24.34 24.64 16.72 119,218
Sep 18, 2018 24.08 24.68 24.08 24.50 16.63 214,821
Sep 17, 2018 24.00 24.12 23.76 24.00 16.29 91,643
Sep 14, 2018 23.58 24.10 23.42 23.88 16.20 166,700
Sep 13, 2018 23.76 23.88 23.26 23.66 16.06 180,868
Sep 12, 2018 24.14 24.20 23.60 23.74 16.11 142,214
Sep 11, 2018 23.82 24.26 23.74 24.14 16.38 132,332
Sep 10, 2018 24.50 24.50 23.84 23.88 16.20 195,316
Sep 7, 2018 25.20 25.22 24.32 24.50 16.63 187,634
Sep 6, 2018 25.20 25.80 25.18 25.28 17.15 122,544
Sep 5, 2018 25.10 25.46 25.04 25.34 17.20 108,767
Sep 4, 2018 25.36 25.36 24.88 25.14 17.06 121,191
Sep 3, 2018 25.18 25.32 24.94 25.24 17.13 62,653
Aug 31, 2018 25.00 26.12 24.90 25.16 17.07 219,698
Aug 30, 2018 25.22 25.28 24.68 24.96 16.94 175,631
Aug 29, 2018 25.94 25.94 25.14 25.30 17.17 163,059
Aug 28, 2018 25.50 26.18 25.50 25.90 17.58 267,434
Aug 27, 2018 25.44 25.72 25.24 25.46 17.28 105,904
Aug 24, 2018 25.64 25.78 25.40 25.44 17.26 192,637
Aug 23, 2018 25.20 25.60 25.10 25.50 17.30 142,766
Aug 22, 2018 24.58 25.20 24.58 25.10 17.03 129,366
Aug 21, 2018 25.40 25.40 24.62 24.76 16.80 313,379
Aug 20, 2018 25.44 25.64 25.06 25.46 17.28 256,881
Aug 17, 2018 25.46 25.72 25.30 25.42 17.25 139,296
Aug 16, 2018 25.02 25.88 25.02 25.42 17.25 335,276
Aug 15, 2018 24.62 25.06 24.60 25.00 16.96 159,343
Aug 14, 2018 24.50 24.84 24.00 24.80 16.83 408,791
Aug 13, 2018 26.10 26.18 25.30 25.42 17.25 166,286
Aug 10, 2018 25.40 26.10 25.36 26.00 17.64 401,971
Aug 9, 2018 25.40 25.44 25.04 25.30 17.17 143,988
Aug 8, 2018 1.35 Dividend
Aug 8, 2018 25.22 26.06 25.20 25.26 17.14 489,704
Aug 7, 2018 26.20 26.54 25.56 26.50 17.07 403,701
Aug 6, 2018 26.26 26.32 26.02 26.20 16.87 155,969
Aug 3, 2018 26.40 26.42 25.80 26.30 16.94 210,469
Aug 2, 2018 26.00 26.50 25.96 26.32 16.95 258,231
Aug 1, 2018 25.62 26.16 25.44 25.82 16.63 268,380
Jul 31, 2018 25.70 26.88 25.24 25.40 16.36 663,916
Jul 30, 2018 25.60 25.70 25.10 25.42 16.37 473,162
Jul 27, 2018 26.18 26.96 24.64 25.20 16.23 1,716,512
Jul 26, 2018 28.90 29.10 27.84 28.60 18.42 284,763
Jul 25, 2018 29.82 29.82 28.68 28.90 18.61 230,266
Jul 24, 2018 30.06 30.16 29.54 29.92 19.27 148,957
Jul 23, 2018 29.50 30.18 29.42 30.00 19.32 154,585
Jul 20, 2018 29.36 29.52 29.04 29.30 18.87 170,581
Jul 19, 2018 29.36 29.58 29.12 29.22 18.82 80,075
Jul 18, 2018 29.00 29.36 28.96 29.34 18.90 137,920
Jul 17, 2018 29.18 29.28 28.82 28.98 18.66 87,602
Jul 16, 2018 29.10 29.42 28.90 29.16 18.78 118,840
Jul 13, 2018 29.60 30.00 28.96 29.18 18.79 157,029
Jul 12, 2018 29.40 29.70 29.28 29.60 19.06 135,327
Jul 11, 2018 29.68 30.24 29.46 29.48 18.99 176,432
Jul 10, 2018 30.02 30.24 28.70 29.62 19.08 337,830
Jul 9, 2018 29.92 30.48 29.80 30.02 19.33 121,421
Jul 6, 2018 30.24 30.44 29.86 30.00 19.32 171,841
Jul 5, 2018 30.50 30.62 30.08 30.28 19.50 181,339
Jul 4, 2018 31.60 31.72 30.00 30.28 19.50 431,482
Jul 3, 2018 33.34 33.34 31.58 31.58 20.34 262,063
Jul 2, 2018 33.10 33.72 33.10 33.16 21.36 106,065
Jun 29, 2018 33.02 33.40 32.96 33.32 21.46 131,410
Jun 28, 2018 33.60 33.76 32.82 33.14 21.34 306,957
Jun 27, 2018 34.52 34.60 33.52 33.52 21.59 157,029
Jun 26, 2018 34.72 34.96 34.40 34.40 22.15 171,200
Jun 25, 2018 34.02 35.00 33.90 34.66 22.32 234,509
Jun 22, 2018 34.26 34.26 33.38 33.78 21.75 565,772
Jun 21, 2018 33.80 34.62 33.78 34.18 22.01 169,685
Jun 20, 2018 34.08 34.08 33.50 33.76 21.74 98,659
Jun 19, 2018 34.50 35.28 33.76 34.10 21.96 293,412
Jun 18, 2018 33.16 34.12 33.02 33.80 21.77 169,696
Jun 15, 2018 33.94 33.94 33.34 33.48 21.56 252,858
Jun 14, 2018 34.84 34.84 33.92 33.96 21.87 246,807
Jun 13, 2018 35.66 35.70 34.84 34.96 22.51 169,737
Jun 12, 2018 35.80 36.10 35.56 35.68 22.98 84,815
Jun 11, 2018 35.78 36.00 35.50 35.96 23.16 74,759
Jun 8, 2018 35.94 35.94 35.48 35.68 22.98 118,922
Jun 7, 2018 35.40 36.24 35.40 35.96 23.16 304,435
Jun 6, 2018 35.80 35.80 35.10 35.48 22.85 193,247
Jun 5, 2018 36.40 36.40 35.46 35.62 22.94 212,468
Jun 4, 2018 35.98 36.38 35.38 36.28 23.37 302,544
Jun 1, 2018 36.40 36.40 35.10 35.84 23.08 267,626
May 31, 2018 35.26 36.48 34.34 36.36 23.42 509,031
May 30, 2018 34.50 35.20 34.46 35.20 22.67 314,236
May 29, 2018 33.50 34.76 33.36 34.46 22.19 400,570
May 28, 2018 33.86 33.86 33.22 33.50 21.57 113,470
May 25, 2018 33.72 33.88 33.34 33.60 21.64 160,423
May 24, 2018 33.30 33.78 32.74 33.58 21.63 248,118
May 23, 2018 33.00 33.94 32.76 33.30 21.45 255,624
May 22, 2018 32.70 33.00 32.58 32.94 21.21 144,207
May 21, 2018 32.56 32.70 32.08 32.60 21.00 97,741
May 18, 2018 32.88 32.88 32.32 32.56 20.97 141,997
May 17, 2018 31.90 33.08 31.90 32.80 21.12 186,705
May 16, 2018 31.88 32.18 31.74 32.04 20.63 115,942
May 15, 2018 31.66 31.92 31.44 31.88 20.53 153,880
May 14, 2018 31.90 32.42 31.50 31.76 20.45 143,629
May 11, 2018 31.94 32.08 31.82 31.90 20.54 148,847
May 10, 2018 32.00 32.62 31.76 32.10 20.67 154,841
May 9, 2018 32.82 32.86 31.76 31.94 20.57 193,446
May 8, 2018 33.20 33.20 32.70 32.72 21.07 111,142
May 7, 2018 32.40 33.22 32.34 33.04 21.28 123,024
May 4, 2018 32.94 33.30 32.52 32.66 21.03 203,512
May 3, 2018 32.06 32.96 31.82 32.92 21.20 231,774
May 2, 2018 32.10 32.36 31.70 32.36 20.84 249,497
Apr 30, 2018 0.35 Dividend
Apr 30, 2018 31.70 32.42 31.70 32.08 20.66 299,534
Apr 27, 2018 31.72 32.48 31.62 31.92 20.33 330,160
Apr 26, 2018 32.74 32.78 31.68 31.86 20.29 585,189
Apr 25, 2018 34.08 34.52 32.42 32.86 20.93 1,013,818
Apr 24, 2018 37.16 38.00 33.18 34.02 21.67 2,225,216
Apr 23, 2018 36.54 37.78 36.54 37.24 23.72 446,693
Apr 20, 2018 36.94 37.00 35.86 36.22 23.07 312,974
Apr 19, 2018 37.06 37.18 36.70 36.96 23.54 223,359
Apr 18, 2018 36.84 37.62 36.76 37.22 23.71 388,759
Apr 17, 2018 36.30 36.64 35.92 36.62 23.33 137,443
Apr 16, 2018 35.70 36.60 35.34 36.28 23.11 301,734
Apr 13, 2018 35.72 36.06 34.86 35.54 22.64 244,064
Apr 12, 2018 36.36 36.54 35.44 35.64 22.70 208,177
Apr 11, 2018 35.10 36.58 35.10 36.34 23.15 332,494
Apr 10, 2018 34.86 35.32 34.42 35.16 22.40 151,568
Apr 9, 2018 34.60 34.90 34.24 34.70 22.10 90,559
Apr 6, 2018 34.34 34.96 34.02 34.48 21.96 141,177
Apr 5, 2018 34.48 34.60 33.96 34.32 21.86 188,110
Apr 4, 2018 35.38 35.44 34.32 34.46 21.95 233,354
Apr 3, 2018 35.00 35.90 34.14 35.22 22.43 416,318
Mar 29, 2018 35.16 35.68 34.58 34.62 22.05 160,317
Mar 28, 2018 35.30 35.86 35.00 35.18 22.41 178,625
Mar 27, 2018 33.50 35.76 33.12 35.48 22.60 308,778
Mar 26, 2018 35.28 35.28 33.42 33.74 21.49 313,998
Mar 23, 2018 32.64 35.66 32.64 35.44 22.57 627,042
Mar 22, 2018 32.56 32.92 32.14 32.48 20.69 203,161
Mar 21, 2018 32.96 33.40 32.82 33.04 21.05 154,127
Mar 20, 2018 32.72 33.10 32.58 32.74 20.85 68,051
Mar 19, 2018 32.80 33.14 32.68 32.90 20.96 103,120
Mar 16, 2018 32.82 33.26 32.52 32.78 20.88 138,150
Mar 15, 2018 33.00 33.32 32.78 32.80 20.89 104,569
Mar 14, 2018 33.66 33.78 33.02 33.04 21.05 133,026
Mar 13, 2018 33.50 34.16 33.32 33.74 21.49 116,988
Mar 12, 2018 34.00 34.00 33.18 33.56 21.38 148,989
Mar 9, 2018 34.22 34.40 33.72 33.84 21.55 97,554
Mar 8, 2018 34.48 34.76 33.82 34.16 21.76 204,386
Mar 7, 2018 34.00 34.46 33.90 34.32 21.86 124,555
Mar 6, 2018 33.58 34.30 33.46 34.02 21.67 239,630
Mar 5, 2018 33.38 33.88 33.22 33.56 21.38 149,536
Mar 2, 2018 33.32 34.00 32.82 33.20 21.15 328,406
Mar 1, 2018 33.42 33.86 33.22 33.26 21.19 154,464
Feb 28, 2018 33.16 33.86 32.74 33.68 21.45 301,184
Feb 27, 2018 32.42 33.16 32.28 33.04 21.05 214,367
Feb 26, 2018 32.16 32.72 32.16 32.58 20.75 261,854
Feb 23, 2018 32.26 32.68 31.92 32.16 20.48 163,254
Feb 22, 2018 32.56 33.26 31.92 32.26 20.55 253,897
Feb 21, 2018 32.54 32.82 32.30 32.62 20.78 188,271
Feb 20, 2018 32.90 32.90 31.66 32.78 20.88 382,961
Feb 19, 2018 31.40 32.90 31.40 32.48 20.69 437,657
Feb 16, 2018 31.00 31.40 30.50 31.36 19.97 419,683
Feb 15, 2018 29.54 31.00 29.54 31.00 19.75 535,296
Feb 14, 2018 30.14 30.48 29.22 29.22 18.61 558,477
Feb 13, 2018 30.56 30.64 29.38 30.34 19.33 449,322
Feb 12, 2018 29.50 30.86 28.80 30.60 19.49 1,308,005
Feb 9, 2018 27.00 29.16 26.68 29.12 18.55 2,574,468
Feb 8, 2018 22.84 23.88 22.64 23.88 15.21 557,473
Feb 7, 2018 22.56 22.74 21.86 22.56 14.37 573,075
Feb 6, 2018 21.08 23.00 20.50 22.36 14.24 1,655,566
Feb 5, 2018 20.40 20.40 19.98 20.20 12.87 234,563
Feb 2, 2018 20.22 20.40 19.72 20.30 12.93 145,599
Feb 1, 2018 20.22 20.38 19.72 20.20 12.87 185,777
Jan 31, 2018 19.95 20.28 19.90 20.16 12.84 240,152
Jan 30, 2018 19.31 19.96 19.27 19.91 12.68 318,514
Jan 29, 2018 19.30 19.36 19.09 19.30 12.29 118,077
Jan 26, 2018 18.87 19.30 18.87 19.29 12.29 407,222
Jan 25, 2018 19.00 19.02 18.79 18.96 12.08 165,245
Jan 24, 2018 19.10 19.14 18.82 19.00 12.10 378,474
Jan 23, 2018 19.02 19.04 18.80 19.03 12.12 98,657
Jan 22, 2018 18.80 18.94 18.34 18.92 12.05 273,148
Jan 19, 2018 19.23 19.23 18.67 18.79 11.97 228,884
Jan 18, 2018 19.25 19.26 19.11 19.19 12.22 80,192
Jan 17, 2018 19.40 19.42 19.07 19.24 12.26 106,606
Jan 16, 2018 19.28 19.48 19.27 19.38 12.34 132,538
Jan 15, 2018 19.01 19.31 19.00 19.31 12.30 151,967
Jan 12, 2018 19.00 19.04 18.82 19.02 12.11 119,199
Jan 11, 2018 19.07 19.11 18.85 18.87 12.02 153,810
Jan 10, 2018 19.25 19.29 19.04 19.12 12.18 147,700
Jan 9, 2018 18.92 19.38 18.81 19.24 12.26 249,669
Jan 8, 2018 18.93 18.93 18.61 18.72 11.92 165,680
Jan 5, 2018 18.96 18.98 18.60 18.80 11.97 289,392
Jan 4, 2018 19.69 19.76 18.75 18.90 12.04 499,637
Jan 3, 2018 19.65 19.88 19.55 19.65 12.52 137,716
Jan 2, 2018 20.10 20.20 19.60 19.65 12.52 267,628
Dec 29, 2017 19.70 20.06 19.64 20.00 12.74 167,522
Dec 28, 2017 19.75 19.79 19.53 19.72 12.56 85,625
Dec 27, 2017 19.90 19.92 19.58 19.72 12.56 78,688
Dec 22, 2017 19.82 19.99 19.58 19.68 12.54 175,794
Dec 21, 2017 19.95 19.95 19.51 19.83 12.63 134,608
Dec 20, 2017 20.40 20.46 19.81 19.84 12.64 269,706
Dec 19, 2017 20.50 20.78 20.10 20.26 12.90 224,106
Dec 18, 2017 20.50 20.51 20.23 20.43 13.02 100,673
Dec 15, 2017 20.08 20.42 20.03 20.42 13.01 204,753
Dec 14, 2017 19.70 20.12 19.66 20.00 12.74 177,627
Dec 13, 2017 19.50 19.80 19.42 19.68 12.54 127,073
Dec 12, 2017 19.50 19.61 19.25 19.42 12.37 96,754
Dec 11, 2017 19.67 19.67 19.41 19.41 12.36 68,163
Dec 8, 2017 19.71 19.71 19.32 19.55 12.45 137,155
Dec 7, 2017 19.50 19.67 19.43 19.63 12.50 83,774
Dec 6, 2017 19.26 19.49 19.23 19.46 12.40 127,495
Dec 5, 2017 18.83 19.28 18.74 19.18 12.22 240,188
Dec 4, 2017 18.50 18.85 18.17 18.76 11.95 192,138
Dec 1, 2017 18.43 18.68 18.16 18.28 11.64 217,679
Nov 30, 2017 18.44 18.53 18.10 18.43 11.74 219,874
Nov 29, 2017 17.82 18.41 17.77 18.41 11.72 213,735
Nov 28, 2017 17.15 17.75 17.14 17.75 11.31 156,969
Nov 27, 2017 17.22 17.34 17.07 17.13 10.91 119,486
Nov 24, 2017 17.58 17.58 17.14 17.20 10.96 172,513
Nov 23, 2017 17.70 17.78 17.43 17.50 11.15 170,184
Nov 22, 2017 17.80 17.85 17.64 17.64 11.24 186,409
Nov 21, 2017 17.90 18.03 17.65 17.85 11.37 147,991
Nov 20, 2017 17.88 17.96 17.64 17.83 11.36 184,177
Nov 17, 2017 18.59 18.59 17.75 17.83 11.36 251,838
Nov 16, 2017 18.80 18.80 18.34 18.58 11.83 125,305
Nov 15, 2017 17.80 18.73 17.54 18.68 11.90 396,919
Nov 14, 2017 18.78 18.78 17.54 17.78 11.33 1,193,997
Nov 13, 2017 19.75 19.80 19.10 19.42 12.37 363,554
Nov 10, 2017 20.50 20.51 19.55 19.60 12.48 357,462
Nov 9, 2017 21.25 21.36 20.41 20.49 13.05 395,357
Nov 8, 2017 21.25 21.71 21.20 21.69 13.82 162,092
Nov 7, 2017 21.48 21.56 21.13 21.15 13.47 97,065
Nov 6, 2017 21.98 21.98 21.29 21.39 13.62 130,353
Nov 3, 2017 21.63 21.98 21.58 21.95 13.98 236,023
Nov 2, 2017 21.51 21.65 21.16 21.60 13.76 127,447
Nov 1, 2017 21.36 21.61 21.27 21.47 13.67 191,215
Oct 31, 2017 21.01 21.35 20.90 21.35 13.60 180,442
Oct 30, 2017 20.86 21.03 20.77 21.00 13.38 119,209
Oct 27, 2017 20.93 20.93 20.60 20.72 13.20 184,964
Oct 26, 2017 20.84 20.98 20.52 20.90 13.31 146,302
Oct 25, 2017 20.75 21.03 20.34 20.80 13.25 307,301
Oct 24, 2017 19.94 20.83 19.19 20.75 13.22 1,014,398
Oct 23, 2017 20.30 20.52 20.12 20.18 12.85 230,198
Oct 20, 2017 20.67 20.67 20.26 20.38 12.98 180,244
Oct 19, 2017 20.58 20.82 20.35 20.48 13.04 205,965
Oct 18, 2017 20.95 21.00 20.53 20.55 13.09 156,834
Oct 17, 2017 21.00 21.10 20.68 20.82 13.26 208,648
Oct 16, 2017 21.12 21.13 20.68 20.83 13.27 327,067
Oct 13, 2017 21.68 21.68 21.12 21.30 13.57 212,750
Oct 12, 2017 21.40 21.87 21.26 21.74 13.85 112,140
Oct 11, 2017 21.46 21.57 21.13 21.34 13.60 106,691
Oct 10, 2017 21.55 21.70 21.40 21.44 13.66 71,048
Oct 9, 2017 21.67 21.75 21.31 21.53 13.72 82,662
Oct 6, 2017 21.12 21.80 21.06 21.66 13.80 218,281
Oct 5, 2017 21.43 21.44 21.07 21.11 13.45 148,376
Oct 4, 2017 21.99 22.12 21.30 21.36 13.61 326,869
Oct 3, 2017 22.30 22.30 21.96 21.99 14.00 177,804
Oct 2, 2017 22.60 22.70 22.09 22.28 14.19 187,413
Sep 29, 2017 22.50 22.94 22.39 22.75 14.49 208,296
Sep 28, 2017 22.24 22.48 22.18 22.48 14.32 67,183
Sep 27, 2017 22.15 22.24 22.03 22.18 14.13 94,502
Sep 26, 2017 22.36 22.48 22.10 22.17 14.12 189,819
Sep 25, 2017 22.80 22.83 22.35 22.44 14.30 192,297
Sep 22, 2017 23.22 23.22 22.86 23.00 14.65 90,496
Sep 21, 2017 23.51 23.51 23.07 23.17 14.76 116,941
Sep 20, 2017 23.56 23.81 23.38 23.40 14.90 191,542
Sep 19, 2017 23.43 23.53 23.24 23.53 14.99 54,654
Sep 18, 2017 23.43 23.56 23.24 23.49 14.96 78,143
Sep 15, 2017 23.33 23.68 23.11 23.26 14.82 185,239
Sep 14, 2017 23.07 23.36 22.90 23.33 14.86 110,438
Sep 13, 2017 22.97 23.11 22.85 23.06 14.69 64,462
Sep 12, 2017 23.07 23.11 22.88 23.09 14.71 77,347
Sep 11, 2017 22.89 23.17 22.88 23.02 14.66 115,865
Sep 8, 2017 22.60 22.96 22.43 22.96 14.62 128,016
Sep 7, 2017 22.90 22.85 22.45 22.57 14.38 91,532
Sep 6, 2017 22.30 22.95 22.28 22.82 14.53 167,035
Sep 5, 2017 22.43 22.51 22.16 22.37 14.25 104,577
Sep 4, 2017 22.50 22.84 22.20 22.44 14.30 235,839
Sep 1, 2017 22.60 22.60 21.73 21.95 13.98 319,617
Aug 31, 2017 22.41 22.95 22.31 22.80 14.52 109,640
Aug 30, 2017 22.36 22.50 22.30 22.33 14.23 67,240
Aug 29, 2017 22.40 22.48 21.86 22.33 14.22 252,524
Aug 28, 2017 22.88 23.00 22.40 22.45 14.30 167,530
Aug 25, 2017 23.00 23.10 22.71 22.71 14.47 118,887
Aug 24, 2017 23.47 23.49 22.96 23.05 14.68 135,131
Aug 23, 2017 23.50 23.52 23.26 23.34 14.87 76,901
Aug 22, 2017 24.00 24.07 23.41 23.50 14.97 132,355
Aug 21, 2017 23.84 24.31 23.83 24.00 15.29 83,129
Aug 18, 2017 24.25 24.42 23.86 23.96 15.26 135,251
Aug 17, 2017 24.19 24.54 24.14 24.23 15.43 117,359
Aug 16, 2017 24.80 24.83 24.17 24.23 15.43 153,255
Aug 15, 2017 24.80 25.01 24.61 24.83 15.82 49,422
Aug 14, 2017 25.12 25.12 24.43 24.76 15.77 122,193
Aug 11, 2017 24.59 25.18 24.43 24.98 15.91 250,344
Aug 10, 2017 24.52 24.67 24.11 24.55 15.63 172,500
Aug 9, 2017 24.60 25.25 24.33 24.70 15.73 210,547
Aug 8, 2017 24.85 24.85 24.50 24.71 15.74 173,998
Aug 7, 2017 24.84 24.88 24.61 24.75 15.77 123,333
Aug 4, 2017 0.30 Dividend
Aug 4, 2017 24.96 24.96 24.61 24.73 15.75 133,838
Aug 3, 2017 25.65 25.65 25.03 25.15 15.83 201,537
Aug 2, 2017 25.39 25.70 25.08 25.60 16.11 114,793
Aug 1, 2017 25.65 25.67 25.05 25.24 15.89 154,140
Jul 31, 2017 25.35 26.32 25.35 25.58 16.10 420,475
Jul 28, 2017 23.80 25.48 23.42 25.30 15.92 525,291
Jul 27, 2017 23.82 24.15 23.70 24.15 15.20 131,221
Jul 26, 2017 23.60 23.91 23.59 23.81 14.98 66,536
Jul 25, 2017 23.82 24.16 23.34 23.61 14.86 202,768
Jul 24, 2017 24.18 24.43 23.81 23.83 14.99 118,539
Jul 21, 2017 24.42 24.43 24.15 24.33 15.31 114,826
Jul 20, 2017 24.24 24.70 24.14 24.42 15.37 207,245
Jul 19, 2017 24.35 24.35 24.00 24.26 15.27 125,630
Jul 18, 2017 24.10 24.33 24.08 24.24 15.26 140,613
Jul 17, 2017 24.20 24.25 23.93 24.10 15.17 89,400
Jul 14, 2017 24.20 24.23 24.00 24.15 15.20 76,184
Jul 13, 2017 24.35 24.35 24.03 24.08 15.15 105,159
Jul 12, 2017 24.20 24.36 24.10 24.15 15.20 114,895
Jul 11, 2017 24.25 24.33 23.95 24.30 15.29 95,886
Jul 10, 2017 24.40 24.49 23.85 24.20 15.23 190,399
Jul 7, 2017 24.23 24.37 24.08 24.25 15.26 85,834
Jul 6, 2017 24.09 24.30 23.92 24.15 15.20 202,758
Jul 5, 2017 23.60 24.10 23.58 23.91 15.04 113,560
Jul 4, 2017 23.90 23.90 23.55 23.60 14.85 110,586
Jul 3, 2017 24.30 24.34 23.62 23.75 14.95 208,198
Jun 30, 2017 24.75 24.75 23.90 24.15 15.20 346,046
Jun 29, 2017 25.90 25.92 24.30 24.57 15.46 741,659
Jun 28, 2017 26.30 26.59 26.07 26.42 16.63 121,803
Jun 27, 2017 26.55 26.55 26.24 26.27 16.53 65,725
Jun 26, 2017 26.22 26.70 26.19 26.56 16.72 124,354
Jun 23, 2017 26.25 26.27 26.02 26.22 16.50 47,603
Jun 22, 2017 26.40 26.40 25.98 26.20 16.49 53,003
Jun 21, 2017 26.60 26.60 26.12 26.38 16.60 73,225
Jun 20, 2017 26.65 26.65 26.33 26.35 16.59 63,816
Jun 19, 2017 26.10 26.69 26.05 26.54 16.70 114,155
Jun 16, 2017 26.14 26.33 25.93 25.93 16.32 182,151
Jun 15, 2017 26.34 26.34 25.78 26.06 16.40 116,822
Jun 14, 2017 26.49 26.62 26.25 26.27 16.54 134,588
Jun 13, 2017 26.75 26.75 26.21 26.38 16.60 287,494
Jun 12, 2017 25.57 26.75 25.57 26.63 16.76 297,650
Jun 9, 2017 25.66 25.75 25.41 25.66 16.15 90,968
Jun 8, 2017 25.79 25.79 25.60 25.62 16.12 139,670
Jun 7, 2017 25.45 25.81 25.25 25.66 16.15 88,133
Jun 6, 2017 26.01 26.05 25.34 25.37 15.97 119,916
Jun 5, 2017 26.45 26.45 25.89 26.01 16.37 77,730
Jun 2, 2017 26.22 26.49 26.05 26.44 16.64 94,634
Jun 1, 2017 26.20 26.47 26.00 26.13 16.45 122,831
May 31, 2017 26.38 26.41 26.15 26.20 16.49 105,752
May 30, 2017 26.49 26.56 26.26 26.41 16.62 130,001
May 29, 2017 26.70 26.70 26.27 26.42 16.63 72,994
May 26, 2017 0.70 Dividend
May 26, 2017 26.50 26.80 26.32 26.68 16.79 149,752
May 25, 2017 27.65 27.65 27.04 27.26 16.72 170,578
May 24, 2017 27.55 27.55 27.25 27.52 16.88 148,690
May 23, 2017 27.40 27.63 27.35 27.55 16.89 107,155
May 22, 2017 27.35 27.61 27.10 27.36 16.78 166,257
May 19, 2017 26.20 27.20 26.01 27.18 16.67 316,184
May 18, 2017 26.05 26.30 25.24 25.99 15.93 359,096
May 17, 2017 27.15 27.15 25.53 25.87 15.86 1,089,953
May 16, 2017 28.05 28.26 27.67 28.05 17.20 156,263
May 15, 2017 28.33 28.41 27.97 28.15 17.26 100,838
May 12, 2017 28.41 28.52 28.05 28.10 17.23 107,235
May 11, 2017 28.56 28.60 28.40 28.43 17.44 87,286
May 10, 2017 28.60 28.65 28.40 28.47 17.45 102,578
May 9, 2017 28.59 28.68 28.48 28.48 17.46 65,461
May 8, 2017 28.56 28.70 28.44 28.55 17.50 95,673
May 5, 2017 28.37 28.54 28.34 28.45 17.45 36,997
May 4, 2017 28.50 28.51 28.03 28.39 17.41 149,811
May 3, 2017 28.56 28.64 28.30 28.45 17.45 82,684
May 2, 2017 28.42 28.89 28.41 28.55 17.51 74,401
Apr 28, 2017 29.00 29.11 28.28 28.28 17.34 119,715
Apr 27, 2017 28.25 28.98 28.16 28.92 17.73 83,591
Apr 26, 2017 28.45 28.58 28.03 28.17 17.28 102,327
Apr 25, 2017 28.64 28.83 28.28 28.79 17.65 53,242
Apr 24, 2017 27.72 28.68 27.72 28.53 17.49 178,880
Apr 21, 2017 28.04 28.04 27.61 27.70 16.99 144,636
Apr 20, 2017 28.03 28.24 27.68 27.91 17.11 113,481
Apr 19, 2017 28.00 28.06 27.75 27.98 17.16 81,151
Apr 18, 2017 28.50 28.54 27.84 27.86 17.08 87,432
Apr 13, 2017 28.80 28.85 28.23 28.35 17.38 95,202
Apr 12, 2017 28.70 29.05 28.70 28.78 17.65 42,585
Apr 11, 2017 29.25 29.32 28.56 28.61 17.54 132,762
Apr 10, 2017 29.20 29.34 29.01 29.22 17.91 37,445
Apr 7, 2017 29.40 29.40 29.08 29.20 17.91 74,050
Apr 6, 2017 29.79 29.79 29.31 29.38 18.02 66,997
Apr 5, 2017 29.57 29.85 29.26 29.66 18.19 125,411
Apr 4, 2017 29.58 29.74 29.11 29.59 18.14 94,706
Apr 3, 2017 29.66 29.68 29.24 29.56 18.13 73,178
Mar 31, 2017 29.20 29.63 28.91 29.54 18.11 87,775
Mar 30, 2017 29.20 29.39 28.96 29.25 17.94 88,339
Mar 29, 2017 29.57 29.68 29.07 29.25 17.93 77,690
Mar 28, 2017 30.20 30.20 29.63 29.63 18.17 73,888
Mar 27, 2017 29.90 30.06 29.00 30.01 18.40 206,768
Mar 24, 2017 30.75 30.75 30.03 30.10 18.46 129,542
Mar 23, 2017 31.00 31.00 30.42 30.80 18.89 177,670
Mar 22, 2017 31.35 31.45 30.39 30.90 18.95 358,643
Mar 21, 2017 32.60 32.66 31.13 31.44 19.28 191,853
Mar 20, 2017 32.72 32.86 32.44 32.58 19.98 69,929
Mar 17, 2017 32.80 32.95 32.50 32.86 20.15 74,058
Mar 16, 2017 32.50 33.06 32.50 32.90 20.18 226,680
Mar 15, 2017 32.31 32.39 32.13 32.15 19.71 66,931
Mar 14, 2017 32.50 32.60 32.27 32.35 19.84 151,506
Mar 13, 2017 32.51 32.56 32.28 32.50 19.93 53,706
Mar 10, 2017 32.37 32.62 32.35 32.35 19.84 79,003
Mar 9, 2017 31.96 32.40 31.89 32.31 19.81 76,549
Mar 8, 2017 32.10 32.28 31.85 32.01 19.63 59,246
Mar 7, 2017 32.49 32.53 32.07 32.13 19.70 36,947
Mar 6, 2017 32.20 32.52 32.15 32.35 19.84 99,335
Mar 3, 2017 32.61 32.74 32.20 32.20 19.74 93,894
Mar 2, 2017 32.70 32.94 32.55 32.60 19.99 103,368
Mar 1, 2017 32.80 33.08 32.57 32.60 19.99 128,694
Feb 28, 2017 32.40 32.80 32.38 32.67 20.04 125,531
Feb 27, 2017 32.31 32.31 31.95 32.04 19.65 33,853
Feb 24, 2017 32.75 32.76 31.96 32.00 19.62 89,841
Feb 23, 2017 32.75 32.82 32.58 32.70 20.05 126,727
Feb 22, 2017 32.64 32.78 32.44 32.65 20.02 97,453
Feb 21, 2017 32.24 32.60 32.22 32.58 19.98 99,024
Feb 20, 2017 32.44 32.56 32.10 32.22 19.75 165,041
Feb 17, 2017 31.45 32.27 31.40 32.20 19.74 353,247
Feb 16, 2017 32.20 32.60 31.35 31.38 19.24 1,801,130
Feb 15, 2017 32.65 35.22 32.60 33.35 20.45 683,119
Feb 14, 2017 31.87 32.08 31.50 32.05 19.65 76,472
Feb 13, 2017 31.83 32.03 31.56 31.78 19.49 80,285
Feb 10, 2017 32.20 32.41 31.75 31.83 19.52 53,792
Feb 9, 2017 32.45 32.52 32.02 32.24 19.77 48,646
Feb 8, 2017 32.41 32.56 32.10 32.33 19.82 33,724
Feb 7, 2017 32.30 32.49 32.00 32.35 19.84 84,129
Feb 6, 2017 33.00 33.00 32.27 32.43 19.89 71,583
Feb 3, 2017 33.12 33.12 32.81 32.97 20.22 20,975
Feb 2, 2017 32.94 33.12 32.90 32.99 20.23 62,687
Feb 1, 2017 32.36 33.12 32.36 32.95 20.20 38,277
Jan 31, 2017 32.81 33.12 32.34 32.34 19.83 79,407
Jan 30, 2017 33.26 33.26 32.73 32.83 20.13 44,425
Jan 27, 2017 33.09 33.27 32.90 33.17 20.34 45,591
Jan 26, 2017 32.50 33.10 32.43 33.03 20.25 48,682
Jan 25, 2017 32.50 32.55 32.21 32.44 19.89 71,627
Jan 24, 2017 32.10 32.51 31.95 32.31 19.81 39,096
Jan 23, 2017 31.57 32.21 31.41 32.07 19.67 58,709
Jan 20, 2017 31.58 32.03 31.50 31.58 19.36 48,655
Jan 19, 2017 31.50 31.72 31.31 31.64 19.40 38,906
Jan 18, 2017 31.64 31.64 31.15 31.38 19.24 41,144
Jan 17, 2017 31.88 31.99 31.61 31.61 19.39 55,375
Jan 16, 2017 31.85 31.96 31.58 31.67 19.42 36,935
Jan 13, 2017 30.85 31.70 30.75 31.65 19.41 87,169
Jan 12, 2017 32.20 32.24 30.51 30.57 18.74 202,300
Jan 11, 2017 32.51 32.53 32.20 32.24 19.77 67,148
Jan 10, 2017 33.15 33.17 32.29 32.35 19.84 109,316
Jan 9, 2017 32.85 33.28 32.81 33.09 20.29 109,815
Jan 6, 2017 32.61 32.80 32.15 32.79 20.11 56,696
Jan 5, 2017 32.95 33.10 32.35 32.57 19.97 113,093
Jan 4, 2017 33.13 33.15 32.96 33.15 20.32 38,546
Jan 3, 2017 33.16 33.25 32.85 32.96 20.21 55,303
Jan 2, 2017 32.72 33.22 32.72 33.01 20.24 33,327
Dec 30, 2016 33.03 33.07 32.72 32.74 20.07 41,302
Dec 29, 2016 32.94 33.08 32.81 32.90 20.18 50,675
Dec 28, 2016 32.93 32.93 32.56 32.87 20.16 35,299
Dec 27, 2016 32.74 32.95 32.50 32.84 20.14 55,912
Dec 23, 2016 32.72 32.86 32.42 32.58 19.97 42,516
Dec 22, 2016 32.57 33.04 32.37 32.72 20.07 56,952
Dec 21, 2016 33.17 33.28 32.53 32.58 19.98 100,107
Dec 20, 2016 32.40 33.19 32.40 33.17 20.34 110,694
Dec 19, 2016 32.30 32.52 32.16 32.44 19.89 92,724
Dec 16, 2016 31.84 32.35 31.80 32.35 19.84 161,438
Dec 15, 2016 31.55 31.84 31.55 31.80 19.50 152,727
Dec 14, 2016 31.33 31.62 31.33 31.51 19.32 163,999
Dec 13, 2016 30.50 31.51 30.48 31.42 19.27 153,498
Dec 12, 2016 30.33 30.54 30.14 30.50 18.71 92,937
Dec 9, 2016 30.25 30.33 30.11 30.33 18.60 31,464
Dec 8, 2016 30.01 30.25 29.94 30.22 18.53 58,852
Dec 7, 2016 30.04 30.14 29.85 30.14 18.48 47,813
Dec 6, 2016 29.95 30.04 29.79 30.00 18.39 71,374
Dec 5, 2016 30.00 30.05 29.75 29.79 18.27 49,625
Dec 2, 2016 29.75 30.08 29.75 29.99 18.39 81,826
Dec 1, 2016 29.85 29.98 29.77 29.98 18.38 91,692
Nov 30, 2016 29.75 29.88 29.65 29.88 18.32 73,521
Nov 29, 2016 29.40 29.78 29.40 29.78 18.26 110,123
Nov 28, 2016 28.91 29.36 28.83 29.36 18.01 129,073
Nov 25, 2016 28.71 28.97 28.71 28.96 17.76 57,481
Nov 24, 2016 28.25 28.64 28.21 28.64 17.56 44,228
Nov 23, 2016 28.81 29.03 28.23 28.33 17.37 43,647
Nov 22, 2016 28.97 29.18 28.90 29.00 17.78 55,899
Nov 21, 2016 29.48 29.48 28.34 28.93 17.74 160,074
Nov 18, 2016 28.78 29.56 28.58 29.38 18.02 261,078
Nov 17, 2016 28.68 28.88 28.68 28.84 17.69 46,283
Nov 16, 2016 28.65 28.81 28.58 28.80 17.66 71,770
Nov 15, 2016 28.08 28.70 28.08 28.48 17.46 185,422
Nov 14, 2016 27.98 28.08 27.89 28.03 17.19 49,952
Nov 11, 2016 28.05 28.05 27.78 27.83 17.07 53,600
Nov 10, 2016 28.08 28.08 27.83 28.03 17.19 57,878
Nov 9, 2016 27.40 28.98 27.40 28.07 17.21 299,380
Nov 8, 2016 28.85 28.88 28.02 28.36 17.39 118,427
Nov 7, 2016 28.50 28.83 28.20 28.81 17.67 81,815
Nov 4, 2016 28.37 28.54 28.17 28.48 17.46 53,326
Nov 3, 2016 27.76 28.59 27.73 28.48 17.46 142,796
Nov 2, 2016 28.00 28.00 27.65 27.77 17.03 61,618
Nov 1, 2016 28.08 28.17 27.89 27.97 17.15 26,320
Oct 31, 2016 28.15 28.19 27.81 28.10 17.23 55,360
Oct 28, 2016 28.00 28.30 27.66 28.20 17.29 39,396
Oct 27, 2016 28.10 28.30 27.92 28.05 17.20 41,090
Oct 26, 2016 28.20 28.24 28.00 28.24 17.32 103,894
Oct 25, 2016 28.00 28.25 27.81 28.24 17.32 95,634
Oct 24, 2016 27.27 28.30 27.27 28.03 17.19 121,533
Oct 21, 2016 27.25 27.42 27.19 27.27 16.72 56,298
Oct 20, 2016 27.13 27.30 27.13 27.25 16.71 56,528
Oct 19, 2016 27.27 27.27 27.02 27.10 16.62 35,716
Oct 18, 2016 27.30 27.50 27.08 27.13 16.63 78,558
Oct 17, 2016 27.08 27.33 27.06 27.21 16.69 44,213
Oct 14, 2016 26.85 27.09 26.84 27.09 16.61 47,761
Oct 13, 2016 27.23 27.23 26.67 26.85 16.47 74,263
Oct 12, 2016 27.04 27.11 26.84 27.08 16.61 31,779
Oct 11, 2016 26.80 27.07 26.80 27.05 16.58 54,748
Oct 10, 2016 26.93 27.03 26.60 26.84 16.46 30,465
Oct 7, 2016 26.99 26.99 26.63 26.80 16.43 55,273
Oct 6, 2016 27.25 27.39 26.93 26.93 16.52 51,352
Oct 5, 2016 26.79 27.27 26.75 27.14 16.64 67,072
Oct 4, 2016 27.15 27.48 26.77 26.82 16.45 86,856
Oct 3, 2016 27.11 27.26 27.00 27.26 16.72 48,723
Sep 30, 2016 27.08 27.09 26.50 27.08 16.61 125,615
Sep 29, 2016 27.19 27.30 26.90 27.00 16.56 176,855
Sep 28, 2016 27.00 27.05 26.66 26.93 16.51 68,031
Sep 27, 2016 27.15 27.15 26.73 26.88 16.48 41,672
Sep 26, 2016 26.95 27.14 26.66 27.00 16.56 55,643
Sep 23, 2016 27.29 27.29 26.93 27.01 16.56 46,934
Sep 22, 2016 27.20 27.61 27.08 27.19 16.67 72,690
Sep 21, 2016 27.31 27.48 26.84 27.00 16.56 46,227
Sep 20, 2016 27.11 27.31 26.64 27.20 16.68 64,048
Sep 19, 2016 27.55 27.55 27.20 27.25 16.71 93,661
Sep 16, 2016 27.61 27.67 27.08 27.45 16.83 91,407
Sep 15, 2016 27.69 27.71 27.40 27.60 16.92 43,889
Sep 14, 2016 27.98 28.19 27.36 27.60 16.92 134,606
Sep 13, 2016 27.80 28.03 27.52 27.67 16.97 77,568
Sep 12, 2016 27.80 27.90 27.45 27.70 16.99 176,137
Sep 9, 2016 28.35 28.45 27.95 28.02 17.18 98,165
Sep 8, 2016 28.05 28.41 28.01 28.34 17.38 111,697
Sep 7, 2016 27.93 28.13 27.70 28.05 17.20 51,505
Sep 6, 2016 27.93 28.03 27.67 27.83 17.06 72,408
Sep 5, 2016 28.04 28.04 27.50 27.80 17.05 85,967
Sep 2, 2016 26.69 28.25 26.62 27.93 17.13 352,202
Sep 1, 2016 26.50 26.83 26.40 26.53 16.27 73,284
Aug 31, 2016 0.55 Dividend
Aug 31, 2016 26.32 26.74 26.32 26.50 16.25 73,057
Aug 30, 2016 27.09 27.09 26.80 26.95 16.19 64,672
Aug 29, 2016 27.00 27.05 26.76 26.90 16.16 156,832
Aug 26, 2016 27.15 27.15 26.74 26.83 16.12 97,813
Aug 25, 2016 27.40 27.40 26.72 27.00 16.22 195,220
Aug 24, 2016 27.18 27.54 26.98 27.40 16.46 169,588
Aug 23, 2016 27.31 27.34 26.72 27.00 16.22 96,289
Aug 22, 2016 27.10 27.39 26.95 27.30 16.40 71,898
Aug 19, 2016 27.57 27.57 26.70 27.01 16.23 80,343
Aug 18, 2016 27.35 27.80 26.93 27.50 16.52 132,874
Aug 17, 2016 28.01 28.17 27.17 27.29 16.39 159,786
Aug 16, 2016 27.80 28.66 27.38 28.00 16.82 203,034
Aug 15, 2016 28.58 28.73 27.02 27.63 16.60 447,582
Aug 12, 2016 33.37 33.37 28.27 28.40 17.06 890,036
Aug 11, 2016 33.05 33.19 31.23 31.23 18.76 98,258
Aug 10, 2016 33.37 33.48 33.01 33.01 19.83 26,881
Aug 9, 2016 32.95 33.41 32.86 33.24 19.97 76,365
Aug 8, 2016 32.85 33.08 32.70 32.90 19.76 47,833
Aug 5, 2016 32.48 32.98 32.35 32.79 19.70 38,844
Aug 4, 2016 32.32 32.55 32.28 32.49 19.52 58,386
Aug 3, 2016 31.77 32.16 31.58 32.16 19.32 26,308
Aug 2, 2016 31.55 31.79 31.32 31.60 18.98 47,921
Aug 1, 2016 31.80 32.24 31.40 31.51 18.93 37,293
Jul 29, 2016 31.71 32.22 31.47 31.71 19.05 61,928
Jul 28, 2016 32.19 32.19 31.22 31.49 18.91 36,479
Jul 27, 2016 32.22 32.26 31.81 31.99 19.22 55,921
Jul 26, 2016 31.67 32.35 31.67 32.00 19.22 125,267
Jul 25, 2016 31.33 32.44 31.25 31.85 19.13 68,619
Jul 22, 2016 31.23 31.30 30.94 31.25 18.77 15,055
Jul 21, 2016 31.54 31.54 30.95 31.25 18.77 15,394
Jul 20, 2016 30.97 31.74 30.75 31.36 18.84 33,168
Jul 19, 2016 30.45 30.84 30.23 30.83 18.52 42,090
Jul 18, 2016 29.98 30.49 29.98 30.49 18.31 137,856
Jul 15, 2016 30.36 30.39 29.85 30.05 18.05 40,939
Jul 14, 2016 30.33 30.39 29.85 30.38 18.25 49,364
Jul 13, 2016 30.03 30.03 29.51 29.73 17.86 40,593
Jul 12, 2016 29.99 30.41 29.80 29.90 17.96 30,805
Jul 11, 2016 29.89 30.00 29.22 29.90 17.96 59,153
Jul 8, 2016 28.00 29.64 28.00 29.57 17.76 50,069
Jul 7, 2016 28.83 28.83 28.02 28.02 16.83 79,157
Jul 6, 2016 27.50 28.53 27.10 28.40 17.06 120,415
Jul 5, 2016 30.20 30.20 27.38 27.40 16.46 105,322
Jul 4, 2016 30.75 30.97 29.55 29.56 17.76 54,161
Jul 1, 2016 31.23 31.35 30.63 30.74 18.47 56,929
Jun 30, 2016 31.67 32.13 30.50 30.96 18.60 73,819
Jun 29, 2016 31.18 32.21 30.65 31.60 18.98 65,526
Jun 28, 2016 30.35 30.58 29.75 30.58 18.37 116,131
Jun 27, 2016 31.05 31.44 29.55 29.60 17.78 119,822
Jun 24, 2016 30.19 31.99 29.70 31.25 18.77 121,257
Jun 23, 2016 31.22 32.47 31.21 32.47 19.50 59,044
Jun 22, 2016 30.61 31.38 30.60 31.30 18.80 55,960
Jun 21, 2016 30.40 30.71 30.00 30.60 18.38 89,178
Jun 20, 2016 29.88 30.60 29.34 30.55 18.35 134,661
Jun 17, 2016 28.29 29.91 28.18 29.27 17.59 439,161
Jun 16, 2016 28.25 28.25 27.48 28.11 16.89 77,346
Jun 15, 2016 27.65 28.42 27.22 28.20 16.94 66,165
Jun 14, 2016 28.31 28.50 26.81 27.40 16.46 134,997
Jun 13, 2016 29.75 29.75 28.32 28.32 17.01 78,226
Jun 10, 2016 29.91 30.15 29.58 29.58 17.77 28,902
Jun 9, 2016 30.41 30.58 29.65 30.00 18.02 62,461
Jun 8, 2016 31.17 31.17 30.42 30.53 18.34 52,945
Jun 7, 2016 31.30 31.51 30.60 30.81 18.51 55,777
Jun 6, 2016 31.94 32.20 31.06 31.22 18.75 54,760
Jun 3, 2016 31.80 32.32 31.59 31.83 19.12 67,700
Jun 2, 2016 30.55 31.72 30.31 31.65 19.01 69,694
Jun 1, 2016 30.90 30.93 30.50 30.55 18.35 46,587
May 31, 2016 31.83 32.15 30.92 30.92 18.58 80,789
May 30, 2016 32.65 32.85 31.75 31.83 19.12 29,984
May 27, 2016 31.63 32.94 31.56 32.58 19.57 99,565
May 26, 2016 30.70 31.43 30.56 31.43 18.88 82,127
May 25, 2016 30.36 30.73 30.34 30.50 18.32 45,786
May 24, 2016 30.00 30.52 29.87 30.25 18.17 73,762
May 23, 2016 1.00 Dividend
May 23, 2016 30.26 30.26 29.80 30.00 18.02 108,859
May 20, 2016 30.00 31.00 29.90 30.77 17.89 188,275
May 19, 2016 29.99 30.00 29.75 30.00 17.44 50,939
May 18, 2016 29.90 30.19 29.60 29.93 17.39 100,773
May 17, 2016 30.01 30.13 29.45 29.92 17.39 65,833
May 16, 2016 30.00 30.35 29.90 30.00 17.44 32,967
May 13, 2016 30.03 30.59 29.92 30.00 17.44 51,506
May 12, 2016 30.75 30.80 30.07 30.07 17.48 86,412
May 11, 2016 31.50 31.50 30.71 30.76 17.88 43,684
May 10, 2016 31.94 31.94 30.97 31.20 18.13 150,234
May 9, 2016 31.70 32.19 31.57 31.75 18.45 31,960
May 6, 2016 32.32 32.32 31.49 31.52 18.32 62,416
May 5, 2016 32.18 32.49 31.85 31.95 18.57 38,499
May 4, 2016 31.99 32.93 30.86 32.00 18.59 365,672
May 3, 2016 34.87 34.87 33.73 33.90 19.70 50,780
May 2, 2016 34.90 34.90 34.22 34.40 19.99 23,225
Apr 29, 2016 35.25 35.64 34.71 34.71 20.17 45,316
Apr 28, 2016 35.55 35.97 35.25 35.28 20.50 20,845
Apr 27, 2016 35.90 36.78 35.55 35.55 20.66 38,093
Apr 26, 2016 37.10 37.20 35.76 35.85 20.83 78,152
Apr 25, 2016 35.80 37.19 35.74 36.89 21.44 74,688
Apr 22, 2016 34.36 36.40 34.21 35.42 20.59 91,924
Apr 21, 2016 34.30 34.67 34.05 34.21 19.88 56,229
Apr 20, 2016 34.94 35.50 33.72 34.36 19.97 129,166
Apr 19, 2016 35.60 36.15 34.63 34.63 20.12 148,094
Apr 18, 2016 35.48 36.06 34.75 35.51 20.63 73,874
Apr 15, 2016 37.40 37.75 35.50 35.61 20.70 158,712
Apr 14, 2016 38.17 38.30 37.13 37.29 21.67 88,278
Apr 13, 2016 40.01 40.19 37.36 37.92 22.04 177,151
Apr 12, 2016 41.39 41.63 39.75 39.80 23.13 30,044
Apr 11, 2016 41.12 41.56 41.12 41.30 24.00 20,901
Apr 8, 2016 41.21 41.55 41.03 41.10 23.89 27,530
Apr 7, 2016 41.47 41.74 40.83 41.23 23.96 35,059
Apr 6, 2016 41.40 41.57 41.20 41.48 24.11 21,039
Apr 5, 2016 41.00 41.51 40.85 41.35 24.03 37,809
Apr 4, 2016 41.26 41.50 40.63 41.21 23.95 28,725
Apr 1, 2016 40.17 41.20 40.17 41.06 23.86 15,497
Mar 31, 2016 41.22 41.22 40.32 40.78 23.70 29,287
Mar 30, 2016 40.94 41.24 40.06 41.22 23.96 45,799
Mar 29, 2016 40.06 40.61 39.99 40.29 23.42 32,987
Mar 24, 2016 40.13 40.49 39.79 39.99 23.24 13,492
Mar 23, 2016 40.32 40.74 39.70 40.61 23.60 27,796
Mar 22, 2016 41.30 41.30 40.48 40.52 23.55 27,258
Mar 21, 2016 41.25 41.40 41.00 41.00 23.83 17,188
Mar 18, 2016 41.12 41.54 40.38 41.54 24.14 364,853
Mar 17, 2016 41.70 41.88 40.19 41.13 23.90 64,412
Mar 16, 2016 39.99 41.93 39.84 41.63 24.19 91,274
Mar 15, 2016 39.70 40.00 39.07 39.86 23.17 34,231
Mar 14, 2016 39.24 39.78 39.05 39.58 23.00 45,608
Mar 11, 2016 38.76 39.00 38.52 39.00 22.67 92,690
Mar 10, 2016 38.00 38.72 37.93 38.25 22.23 126,340
Mar 9, 2016 38.09 38.10 37.02 37.96 22.06 34,481
Mar 8, 2016 38.71 38.71 37.50 37.75 21.94 45,825
Mar 7, 2016 39.00 39.15 38.51 38.96 22.64 47,853
Mar 4, 2016 39.01 39.49 38.87 39.00 22.67 67,318
Mar 3, 2016 38.80 39.28 38.58 38.99 22.66 89,330
Mar 2, 2016 39.44 39.44 38.26 38.50 22.37 75,935
Mar 1, 2016 38.56 39.29 38.32 38.99 22.66 92,747
Feb 29, 2016 37.00 38.99 36.01 38.31 22.27 189,367
Feb 26, 2016 39.01 39.01 36.89 36.89 21.44 132,841
Feb 25, 2016 39.81 41.35 38.20 38.53 22.39 145,268
Feb 24, 2016 42.90 42.90 36.67 39.86 23.17 444,454
Feb 23, 2016 45.75 45.75 44.10 44.75 26.01 41,918
Feb 22, 2016 45.50 45.50 44.60 45.40 26.39 19,783
Feb 19, 2016 44.15 45.49 44.13 44.50 25.86 29,095
Feb 18, 2016 43.77 44.38 43.35 43.85 25.48 46,988
Feb 17, 2016 44.38 44.85 43.43 43.62 25.35 32,215
Feb 16, 2016 45.37 45.90 44.33 44.38 25.79 33,607
Feb 15, 2016 44.61 45.53 44.49 45.28 26.32 49,755
Feb 12, 2016 42.50 43.40 42.50 43.40 25.22 306,644
Feb 11, 2016 42.69 42.95 41.45 42.06 24.44 98,768
Feb 10, 2016 42.24 43.88 41.10 43.11 25.05 69,905
Feb 9, 2016 43.69 43.81 40.88 41.67 24.21 127,096
Feb 8, 2016 45.92 45.92 43.34 44.13 25.65 117,417
Feb 5, 2016 48.29 48.40 45.68 45.92 26.68 60,086
Feb 4, 2016 48.50 48.74 46.06 48.00 27.90 77,920
Feb 3, 2016 49.30 50.90 46.97 47.72 27.73 83,806
Feb 2, 2016 48.30 51.59 48.28 49.32 28.66 141,368
Feb 1, 2016 46.50 48.48 46.50 48.31 28.08 66,285
Jan 29, 2016 44.68 46.67 44.15 46.67 27.12 82,033
Jan 28, 2016 43.87 44.85 43.59 43.86 25.49 41,367
Jan 27, 2016 44.90 44.90 43.90 44.20 25.69 72,703
Jan 26, 2016 44.35 44.99 44.15 44.47 25.84 36,658
Jan 25, 2016 43.97 44.95 43.94 44.83 26.06 51,705
Jan 22, 2016 44.25 44.35 43.19 43.99 25.57 21,989
Jan 21, 2016 44.20 44.96 42.50 43.43 25.24 72,524
Jan 20, 2016 43.67 44.90 42.83 44.17 25.67 82,150
Jan 19, 2016 43.00 44.97 42.92 44.00 25.57 69,722
Jan 18, 2016 43.21 44.28 41.22 42.42 24.66 74,218
Jan 15, 2016 44.27 44.27 42.83 43.37 25.20 48,281
Jan 14, 2016 45.00 45.20 42.74 44.25 25.72 60,454
Jan 13, 2016 45.00 45.75 45.00 45.17 26.25 94,275
Jan 12, 2016 43.85 44.96 43.62 44.81 26.04 41,821
Jan 11, 2016 45.47 45.52 43.54 43.90 25.51 63,401
Jan 8, 2016 44.99 45.28 44.50 45.05 26.18 93,590
Jan 7, 2016 44.74 45.40 44.20 44.90 26.09 188,424
Jan 6, 2016 47.00 47.28 44.66 45.69 26.55 44,686
Jan 5, 2016 47.42 48.69 46.81 47.12 27.38 78,338
Jan 4, 2016 45.39 47.48 45.32 47.25 27.46 112,438
Dec 30, 2015 45.20 45.63 45.01 45.29 26.32 45,251
Dec 29, 2015 45.15 45.33 44.53 45.19 26.26 71,075
Dec 28, 2015 45.50 45.52 45.00 45.13 26.23 26,478
Dec 24, 2015 46.20 46.20 45.26 45.35 26.36 29,363
Dec 23, 2015 45.55 46.12 45.02 45.71 26.56 30,135
Dec 22, 2015 46.20 46.20 44.51 45.90 26.68 84,710
Dec 21, 2015 47.78 47.78 45.63 46.07 26.77 47,886
Dec 18, 2015 48.31 49.22 47.53 47.82 27.79 40,635
Dec 17, 2015 48.51 49.30 48.10 48.68 28.29 40,512
Dec 16, 2015 47.61 48.64 46.54 48.15 27.98 65,321
Dec 15, 2015 45.83 48.16 45.58 47.40 27.55 169,807
Dec 14, 2015 43.89 45.97 43.67 45.97 26.72 100,025
Dec 11, 2015 43.87 43.88 43.01 43.49 25.28 46,629
Dec 10, 2015 43.71 43.87 43.10 43.55 25.31 57,006
Dec 9, 2015 43.96 43.96 42.50 43.78 25.45 70,863
Dec 8, 2015 44.30 44.30 43.15 43.60 25.34 52,888
Dec 7, 2015 44.60 46.66 44.06 44.28 25.74 96,519
Dec 4, 2015 43.00 44.61 42.43 44.00 25.57 45,084
Dec 3, 2015 42.50 43.29 41.90 43.00 24.99 39,353
Dec 2, 2015 42.50 42.79 41.90 42.30 24.58 47,727
Dec 1, 2015 42.50 42.99 41.76 42.05 24.44 63,857
Nov 30, 2015 42.00 43.15 41.08 42.71 24.82 564,107
Nov 27, 2015 41.61 41.99 41.10 41.69 24.23 40,749
Nov 26, 2015 40.40 41.41 39.96 41.41 24.07 46,387
Nov 25, 2015 40.00 40.20 39.87 40.15 23.33 50,951
Nov 24, 2015 40.53 40.53 39.90 40.00 23.25 26,207
Nov 23, 2015 40.15 40.99 39.75 40.02 23.26 52,085
Nov 20, 2015 40.60 40.65 39.80 40.10 23.30 72,521
Nov 19, 2015 40.00 40.65 39.51 40.20 23.36 74,555
Nov 18, 2015 39.99 39.99 39.50 39.75 23.10 99,845
Nov 17, 2015 38.68 39.90 38.68 39.60 23.01 149,051
Nov 16, 2015 36.95 38.42 36.95 38.21 22.21 127,524
Nov 13, 2015 37.90 39.97 35.71 37.01 21.51 256,595
Nov 12, 2015 35.59 35.99 35.39 35.60 20.69 10,314
Nov 11, 2015 36.00 36.00 35.40 35.56 20.67 5,446
Nov 10, 2015 35.50 35.70 35.39 35.49 20.63 69,678
Nov 9, 2015 35.10 35.60 35.10 35.59 20.68 36,224
Nov 6, 2015 35.90 35.90 35.05 35.05 20.37 33,459
Nov 5, 2015 35.96 35.96 35.24 35.45 20.60 8,712
Nov 4, 2015 34.99 35.80 34.99 35.49 20.63 51,685
Nov 3, 2015 35.25 35.73 34.90 34.96 20.31 20,851
Nov 2, 2015 34.90 35.40 34.90 35.13 20.42 7,543
Oct 30, 2015 35.48 35.60 35.29 35.49 20.63 14,193
Oct 29, 2015 35.90 35.90 34.91 35.51 20.64 18,394
Oct 28, 2015 35.25 35.90 35.00 35.30 20.52 24,274
Oct 27, 2015 35.51 36.11 35.33 35.38 20.56 12,315
Oct 26, 2015 35.65 36.00 35.65 35.83 20.83 9,358
Oct 23, 2015 35.01 35.70 35.01 35.49 20.63 32,803
Oct 22, 2015 35.00 35.50 34.75 35.50 20.63 6,531
Oct 21, 2015 35.50 35.60 35.32 35.33 20.53 12,017
Oct 20, 2015 34.50 35.15 34.50 35.06 20.38 47,577
Oct 19, 2015 34.70 35.00 34.55 34.55 20.08 46,581
Oct 16, 2015 34.53 35.24 34.53 34.76 20.20 8,053
Oct 15, 2015 35.20 35.75 34.65 34.95 20.31 111,723
Oct 14, 2015 35.27 35.27 34.78 34.99 20.34 23,628
Oct 13, 2015 35.03 35.10 35.00 35.00 20.34 32,644
Oct 12, 2015 35.53 35.79 35.04 35.04 20.37 13,224
Oct 9, 2015 35.99 36.21 35.78 35.78 20.79 5,634
Oct 8, 2015 36.67 36.67 35.50 35.73 20.77 27,757
Oct 7, 2015 37.10 37.10 36.01 36.04 20.95 30,160
Oct 6, 2015 36.95 37.15 36.31 36.31 21.10 57,507
Oct 5, 2015 36.88 37.25 36.21 36.79 21.38 63,430
Oct 2, 2015 35.00 36.19 34.63 35.83 20.83 9,883
Oct 1, 2015 35.42 35.80 34.63 34.63 20.12 18,064
Sep 30, 2015 35.00 35.00 34.60 34.87 20.27 8,887
Sep 29, 2015 34.50 35.44 34.50 34.55 20.08 115,854
Sep 28, 2015 35.98 36.19 34.50 35.00 20.34 85,482
Sep 25, 2015 36.50 36.74 35.50 35.50 20.63 48,223
Sep 24, 2015 37.50 37.50 36.00 36.00 20.92 30,467
Sep 23, 2015 37.00 37.50 36.86 37.38 21.72 3,502
Sep 22, 2015 36.74 37.46 36.50 36.75 21.36 33,679
Sep 21, 2015 36.52 37.00 36.52 36.73 21.35 7,285
Sep 18, 2015 36.46 37.00 36.45 36.51 21.22 48,419
Sep 17, 2015 36.46 37.00 36.46 36.47 21.19 3,707
Sep 16, 2015 36.90 37.60 36.67 36.67 21.31 35,354
Sep 15, 2015 36.30 37.00 36.30 36.65 21.30 56,331
Sep 14, 2015 37.00 37.00 36.30 36.30 21.10 13,469
Sep 11, 2015 37.03 37.53 36.65 36.67 21.31 24,994
Sep 10, 2015 37.40 37.60 37.22 37.26 21.65 5,589
Sep 9, 2015 37.50 37.50 37.29 37.40 21.74 8,054
Sep 8, 2015 37.45 37.83 37.00 37.01 21.51 11,376
Sep 7, 2015 37.15 37.96 37.15 37.21 21.62 8,190
Sep 4, 2015 37.38 37.38 36.62 36.88 21.43 9,688
Sep 3, 2015 37.00 37.28 36.56 37.05 21.53 23,943
Sep 2, 2015 37.89 37.89 36.75 37.05 21.53 5,016
Sep 1, 2015 37.90 37.90 36.74 37.06 21.54 9,215
Aug 31, 2015 37.90 38.46 37.70 37.99 22.08 5,328
Aug 28, 2015 38.99 38.99 37.00 37.29 21.67 33,988
Aug 27, 2015 36.80 38.83 36.66 38.30 22.26 38,543
Aug 26, 2015 0.50 Dividend
Aug 26, 2015 38.42 38.42 35.19 36.97 21.49 40,859
Aug 25, 2015 34.65 37.00 34.65 37.00 21.21 43,454
Aug 24, 2015 36.78 37.36 34.00 34.12 19.56 74,348
Aug 21, 2015 36.00 36.65 35.65 35.69 20.46 26,602
Aug 20, 2015 37.92 37.92 35.42 35.95 20.61 46,785
Aug 19, 2015 38.93 39.49 36.29 36.47 20.91 163,740
Aug 18, 2015 37.00 39.45 37.00 38.50 22.07 44,714
Aug 17, 2015 36.15 36.42 36.10 36.42 20.88 38,626
Aug 14, 2015 36.15 36.35 36.05 36.10 20.70 13,924
Aug 13, 2015 36.06 36.22 36.00 36.10 20.70 36,256
Aug 12, 2015 36.74 36.90 36.05 36.05 20.67 10,286
Aug 11, 2015 36.50 36.94 36.40 36.60 20.98 22,647
Aug 10, 2015 37.02 37.02 36.12 36.15 20.73 33,232
Aug 7, 2015 36.44 37.78 36.25 36.26 20.79 81,801
Aug 6, 2015 37.88 37.88 36.40 36.48 20.91 71,512
Aug 5, 2015 37.53 37.88 37.18 37.50 21.50 58,858
Aug 4, 2015 37.50 37.85 37.13 37.65 21.59 50,041
Aug 3, 2015 36.70 37.67 36.70 37.45 21.47 22,250
Jul 31, 2015 37.49 37.50 36.29 37.49 21.50 42,144
Jul 30, 2015 37.00 37.45 36.75 37.30 21.38 28,647
Jul 29, 2015 37.40 38.00 36.82 37.25 21.36 21,902
Jul 28, 2015 36.76 37.85 36.75 37.50 21.50 37,666
Jul 27, 2015 38.40 38.95 37.49 37.49 21.49 46,252
Jul 24, 2015 38.10 38.65 38.10 38.21 21.91 24,313
Jul 23, 2015 38.00 38.26 37.61 38.00 21.79 66,677
Jul 22, 2015 38.24 38.75 37.70 38.00 21.79 36,636
Jul 21, 2015 38.50 39.45 36.04 38.24 21.92 47,638
Jul 20, 2015 38.40 38.74 37.60 38.00 21.79 19,065
Jul 17, 2015 38.75 38.99 37.76 38.35 21.99 69,809
Jul 16, 2015 39.35 39.89 37.78 38.35 21.99 132,638
Jul 15, 2015 37.20 39.49 37.20 38.50 22.07 163,705
Jul 14, 2015 36.29 37.75 36.00 36.95 21.18 161,329
Jul 13, 2015 37.49 37.49 35.68 36.15 20.73 330,762
Jul 10, 2015 34.00 37.40 33.70 36.20 20.75 3,629,255

Related Tickers

VIRT Virtu Financial, Inc.
22.40
+2.56%
 
FTK.DE flatexDEGIRO AG
11.14
+14.14%
 
IBKR Interactive Brokers Group, Inc.
117.34
+1.47%
 
FTKd.XC
 
LUS1.DE Lang & Schwarz Aktiengesellschaft
12.70
0.00%
 
FTK.F flatexDEGIRO AG
10.30
0.00%
 
PNP.TO Pinetree Capital Ltd.
5.52
-0.54%
 
U10.SI UOB-Kay Hian Holdings Limited
1.4100
+1.44%
 
HGBL Heritage Global Inc.
2.5100
-0.79%
 
AMRK A-Mark Precious Metals, Inc.
38.54
+0.84%