(AADR) DORSEY WRIGHT ADR ETF
NAV as of 3/28/2023
$47.12
1 Day NAV Change as of 3/28/2023
$0.64
AADR
Overview
The AdvisorShares Dorsey Wright ADR ETF (Ticker: AADR) is an actively managed strategy that seeks long-term capital appreciation using a technical, systematically-driven investment approach that seeks to outperform international benchmarks such as the MSCI EAFE Index and the BNY Mellon Classic ADR Index. AADR is managed by Dorsey, Wright & Associates, LLC, a firm renowned for their core philosophy of relative strength investing, which AADR’s investment focus follows. Relative strength investing involves buying securities that have appreciated in price more than the other securities in their investment universe and holding those securities until they exhibit sell signals. AADR’s investment process is purely systematic and removes any human emotion from the day-to-day decision making.
In implementing AADR’s strategy, Dorsey Wright measures relative strength across both macroeconomic sector and international equity models and then takes an unconstrained approach to selecting securities for its international portfolio. The investment strategy does not give consideration to the allocation between developed and emerging markets, and will allocate between the two depending on global price trends.
Symbol | Exchange | Inception Date | CUSIP | NAV |
---|---|---|---|---|
AADR | Nasdaq | 7/20/2010 | 00768Y206 | AADR.NV |
<strong>Why Invest in AADR?</strong>
AADR can serve as an alpha-seeking complement to a broad-based market cap weighted position, such as a fund that tracks the MSCI EAFE Index, as well as a standalone investment solution for international equity exposure.
<strong>5 Key Attributes</strong>
- Concentrated Portfolio of Highest-Ranked – AADR typically has a portfolio of less than 40 equities that demonstrate favorable relative strength characteristics according to Dorsey Wright’s proprietary macroeconomic sector ranking and individual stock rotation methodology.
- Unconstrained International Equity Portfolio – AADR is uniquely positioned from an investment opportunity perspective because it is not limited by style (value or growth), investment capitalization (small, mid or large), or even classification of international market (emerging or developed).
- Systematic Approach – AADR’s investment process is entirely systematic and is designed to remove human emotion from the decision process. This approach allows the portfolio manager the ability to continually execute their proven investment process through all types of different markets. The process also allows the portfolio manager the ability to analyze a large number of markets that may become very different over time.
- Relative Strength Analysis – AADR uses relative strength which compares price performance within a universe of stocks. Relative strength investing provides a repeatable process to identify and select the leaders while avoiding the laggards. It is important to be equally good at identifying both long-term winners and losers.
- Disciplined Sell Process – Securities are automatically sold from the portfolio when they fall below a predetermined rank threshold. The sell rank is determined when the security is purchased and is not adjusted for different market scenarios. The sell process is entirely based on technical, systematic ranks and does not allow for any portfolio manager discretion or overrides.
<strong>About American Depositary Receipts</strong>
An American depositary receipt (ADR) is a negotiable U.S. security that generally represents a company’s publicly traded equity or debt. Depositary receipts are created when a broker purchases a non-U.S. company’s shares on its home stock market and delivers the shares to the depositary’s local custodian bank, and then instructs the depositary bank such as BNY Mellon, to issue depositary receipts.
<strong>About the Portfolio Manager</strong>
John G. Lewis, Senior Vice President & Senior Portfolio Manager
Mr. Lewis joined Dorsey Wright Money Management in 2002. As Senior Portfolio Manager, he is responsible for investment strategy across DWA’s funds, ETFs, UITs and SMA accounts. He has worked in the investment industry since 1994. Mr. Lewis has conducted extensive research on relative strength and has authored several original research papers on the subject and works closely with the investment team on new product development. He holds a Bachelor of Business Administration from the University of San Diego and an MBA from the University of Southern California.
Fund
Price History
Fund Data
3/28/2023NAV | $47.12 |
Change | $0.64 |
Shares Outstanding | 605,000 |
Assets Under Management | $28,510,064.81 |
Market Data
3/27/2023Closing Price | $46.52 |
Close Change | $0.58 |
Volume | 4,784 |
Regulatory Data
3/27/2023Premium Discount | $0.02 |
30-Day Median bid-ask Spread | 0.005325 |
AADR Historical Premium and Discounts
Quarter End Date | Days | < -0.2% | ≥ -0.2% and < 0.0% | > 0.0% and ≤ 0.2% | > 0.2% | > 2.0% |
---|---|---|---|---|---|---|
09/30/2022 | 64 | 2 | 55 | 1 | 6 | 0 |
06/30/2022 | 62 | 7 | 49 | 6 | 0 | 0 |
03/31/2022 | 62 | 1 | 53 | 8 | 0 | 0 |
12/31/2021 | 64 | 18 | 38 | 7 | 1 | 0 |
09/30/2021 | 64 | 0 | 62 | 2 | 0 | 0 |
06/30/2021 | 63 | 0 | 49 | 14 | 0 | 0 |
03/31/2021 | 61 | 13 | 16 | 24 | 8 | 0 |
Date | NAV |
---|---|
01/17/2023 | 50.20 |
01/13/2023 | 49.99 |
01/12/2023 | 49.58 |
01/11/2023 | 48.95 |
01/10/2023 | 48.77 |
01/09/2023 | 48.36 |
01/06/2023 | 48.26 |
01/05/2023 | 47.47 |
01/04/2023 | 47.48 |
01/03/2023 | 47.09 |
12/30/2022 | 47.68 |
12/29/2022 | 47.86 |
12/28/2022 | 47.51 |
12/27/2022 | 47.84 |
12/23/2022 | 48.14 |
12/22/2022 | 48.72 |
12/21/2022 | 48.74 |
12/20/2022 | 48.30 |
12/19/2022 | 47.63 |
12/16/2022 | 47.49 |
12/15/2022 | 47.74 |
12/14/2022 | 48.48 |
12/13/2022 | 48.81 |
12/12/2022 | 48.65 |
12/09/2022 | 48.53 |
12/08/2022 | 48.62 |
12/07/2022 | 48.58 |
12/06/2022 | 48.71 |
12/05/2022 | 49.02 |
12/02/2022 | 50.02 |
12/01/2022 | 50.06 |
11/30/2022 | 50.39 |
11/29/2022 | 49.11 |
11/28/2022 | 48.63 |
11/25/2022 | 49.30 |
11/23/2022 | 49.29 |
11/22/2022 | 49.00 |
11/21/2022 | 48.54 |
11/18/2022 | 48.15 |
11/17/2022 | 48.16 |
11/16/2022 | 48.43 |
11/15/2022 | 49.13 |
11/14/2022 | 48.68 |
11/11/2022 | 49.03 |
11/10/2022 | 48.63 |
11/09/2022 | 47.72 |
11/08/2022 | 48.60 |
11/07/2022 | 48.39 |
11/04/2022 | 48.30 |
11/03/2022 | 46.89 |
11/02/2022 | 46.72 |
11/01/2022 | 47.54 |
10/31/2022 | 47.11 |
10/28/2022 | 47.25 |
10/27/2022 | 46.83 |
10/26/2022 | 46.87 |
10/25/2022 | 46.69 |
10/24/2022 | 46.09 |
10/21/2022 | 46.13 |
10/20/2022 | 45.11 |
10/19/2022 | 45.40 |
10/18/2022 | 45.75 |
10/17/2022 | 45.31 |
10/14/2022 | 44.15 |
10/13/2022 | 45.20 |
10/12/2022 | 44.14 |
10/11/2022 | 44.40 |
10/10/2022 | 44.95 |
10/07/2022 | 45.44 |
10/06/2022 | 46.02 |
10/05/2022 | 46.50 |
10/04/2022 | 46.89 |
10/03/2022 | 45.42 |
09/30/2022 | 43.98 |
09/29/2022 | 43.96 |
09/28/2022 | 44.84 |
09/27/2022 | 44.18 |
09/26/2022 | 43.90 |
09/23/2022 | 45.43 |
09/22/2022 | 47.16 |
09/21/2022 | 47.34 |
09/20/2022 | 47.94 |
09/19/2022 | 48.16 |
09/16/2022 | 48.00 |
09/15/2022 | 48.62 |
09/14/2022 | 49.28 |
09/13/2022 | 49.01 |
09/12/2022 | 50.57 |
09/09/2022 | 50.11 |
09/08/2022 | 49.26 |
09/07/2022 | 48.90 |
09/06/2022 | 48.82 |
09/02/2022 | 49.18 |
09/01/2022 | 49.13 |
08/31/2022 | 49.55 |
08/30/2022 | 50.07 |
08/29/2022 | 50.78 |
08/26/2022 | 50.74 |
08/25/2022 | 51.82 |
08/24/2022 | 51.26 |
08/23/2022 | 51.09 |
08/22/2022 | 50.74 |
08/19/2022 | 51.08 |
08/18/2022 | 51.97 |
08/17/2022 | 51.88 |
08/16/2022 | 52.42 |
08/12/2022 | 52.86 |
08/11/2022 | 52.46 |
08/10/2022 | 52.46 |
08/09/2022 | 51.45 |
08/08/2022 | 51.37 |
08/05/2022 | 51.04 |
08/04/2022 | 50.71 |
08/03/2022 | 50.61 |
08/02/2022 | 50.58 |
08/01/2022 | 51.18 |
07/29/2022 | 51.14 |
07/28/2022 | 50.48 |
07/27/2022 | 49.84 |
07/26/2022 | 48.89 |
07/25/2022 | 49.30 |
07/22/2022 | 48.55 |
07/21/2022 | 48.99 |
07/20/2022 | 48.63 |
07/19/2022 | 48.90 |
07/18/2022 | 47.64 |
07/15/2022 | 47.19 |
07/14/2022 | 46.30 |
07/13/2022 | 47.38 |
07/12/2022 | 47.33 |
07/11/2022 | 47.65 |
07/08/2022 | 48.13 |
07/07/2022 | 48.07 |
07/06/2022 | 46.85 |
07/05/2022 | 47.24 |
07/01/2022 | 48.35 |
06/30/2022 | 48.49 |
06/29/2022 | 49.04 |
06/28/2022 | 49.31 |
06/27/2022 | 49.79 |
06/24/2022 | 49.44 |
06/23/2022 | 48.24 |
06/22/2022 | 48.80 |
06/21/2022 | 50.64 |
06/20/2022 | 49.57 |
06/17/2022 | 49.57 |
06/16/2022 | 49.68 |
06/15/2022 | 51.47 |
06/14/2022 | 50.58 |
06/13/2022 | 50.48 |
06/10/2022 | 52.58 |
06/09/2022 | 53.91 |
06/08/2022 | 55.48 |
06/07/2022 | 56.78 |
06/06/2022 | 56.61 |
06/03/2022 | 56.54 |
06/02/2022 | 57.12 |
06/01/2022 | 56.24 |
05/31/2022 | 56.58 |
05/27/2022 | 57.38 |
05/26/2022 | 56.70 |
05/25/2022 | 55.70 |
05/24/2022 | 55.66 |
05/23/2022 | 55.55 |
05/20/2022 | 54.25 |
05/19/2022 | 53.73 |
05/18/2022 | 53.09 |
05/17/2022 | 54.80 |
05/16/2022 | 53.53 |
05/13/2022 | 53.20 |
05/12/2022 | 51.55 |
05/11/2022 | 51.79 |
05/10/2022 | 51.86 |
05/09/2022 | 51.23 |
05/06/2022 | 53.60 |
05/05/2022 | 54.22 |
05/04/2022 | 56.36 |
05/03/2022 | 55.37 |
05/02/2022 | 54.37 |
04/29/2022 | 54.54 |
04/28/2022 | 55.32 |
04/27/2022 | 54.81 |
04/26/2022 | 54.23 |
04/25/2022 | 55.69 |
04/22/2022 | 56.65 |
04/21/2022 | 58.03 |
04/20/2022 | 59.09 |
04/19/2022 | 58.95 |
04/18/2022 | 58.60 |
04/14/2022 | 58.42 |
04/13/2022 | 58.59 |
04/12/2022 | 57.54 |
04/11/2022 | 57.93 |
04/08/2022 | 59.44 |
04/07/2022 | 58.77 |
04/06/2022 | 58.59 |
04/05/2022 | 59.18 |
04/04/2022 | 60.61 |
04/01/2022 | 60.55 |
03/31/2022 | 59.74 |
03/30/2022 | 60.49 |
03/29/2022 | 61.14 |
03/28/2022 | 59.96 |
03/24/2022 | 59.78 |
03/23/2022 | 59.23 |
03/22/2022 | 59.86 |
03/21/2022 | 59.18 |
03/18/2022 | 59.16 |
03/17/2022 | 58.71 |
03/16/2022 | 58.00 |
03/15/2022 | 55.63 |
03/14/2022 | 54.81 |
03/11/2022 | 54.83 |
03/10/2022 | 55.56 |
03/09/2022 | 56.39 |
03/08/2022 | 54.18 |
03/07/2022 | 52.99 |
03/04/2022 | 54.86 |
03/03/2022 | 57.44 |
03/02/2022 | 58.63 |
03/01/2022 | 57.18 |
02/28/2022 | 58.90 |
02/25/2022 | 60.46 |
02/24/2022 | 58.47 |
02/23/2022 | 59.48 |
02/22/2022 | 60.32 |
02/17/2022 | 61.59 |
02/16/2022 | 62.98 |
02/15/2022 | 62.91 |
02/14/2022 | 61.38 |
02/11/2022 | 62.26 |
02/10/2022 | 63.80 |
02/09/2022 | 64.58 |
02/08/2022 | 63.50 |
02/07/2022 | 63.17 |
02/04/2022 | 62.88 |
02/03/2022 | 62.65 |
02/02/2022 | 64.06 |
02/01/2022 | 63.83 |
01/31/2022 | 62.44 |
01/28/2022 | 61.20 |
01/27/2022 | 60.53 |
01/26/2022 | 60.51 |
01/25/2022 | 60.31 |
01/24/2022 | 60.26 |
01/21/2022 | 60.91 |
01/20/2022 | 62.31 |
01/19/2022 | 62.88 |
01/18/2022 | 62.93 |
01/14/2022 | 64.21 |
01/13/2022 | 63.95 |
01/12/2022 | 64.93 |
01/11/2022 | 64.24 |
01/10/2022 | 63.58 |
01/07/2022 | 63.81 |
01/06/2022 | 63.71 |
01/05/2022 | 63.32 |
01/04/2022 | 64.47 |
01/03/2022 | 64.60 |
12/31/2021 | 64.32 |
12/30/2021 | 64.06 |
12/29/2021 | 64.05 |
12/28/2021 | 64.04 |
12/27/2021 | 64.41 |
12/23/2021 | 63.78 |
12/22/2021 | 63.73 |
12/21/2021 | 62.95 |
12/20/2021 | 61.57 |
12/17/2021 | 62.14 |
12/16/2021 | 62.66 |
12/15/2021 | 62.68 |
12/14/2021 | 61.77 |
12/13/2021 | 62.18 |
12/10/2021 | 63.05 |
12/09/2021 | 63.21 |
12/08/2021 | 64.10 |
12/07/2021 | 63.46 |
12/06/2021 | 61.55 |
12/03/2021 | 61.75 |
12/02/2021 | 62.57 |
12/01/2021 | 61.37 |
11/30/2021 | 61.56 |
11/29/2021 | 62.42 |
11/26/2021 | 61.79 |
11/24/2021 | 63.41 |
11/23/2021 | 63.66 |
11/22/2021 | 63.59 |
11/19/2021 | 64.26 |
11/18/2021 | 64.94 |
11/17/2021 | 65.18 |
11/16/2021 | 65.33 |
11/15/2021 | 65.48 |
11/12/2021 | 65.64 |
11/11/2021 | 65.58 |
11/10/2021 | 64.98 |
11/09/2021 | 66.20 |
11/08/2021 | 66.47 |
11/05/2021 | 65.42 |
11/04/2021 | 65.64 |
11/03/2021 | 66.18 |
11/02/2021 | 65.67 |
11/01/2021 | 66.02 |
10/29/2021 | 65.07 |
10/28/2021 | 65.33 |
10/27/2021 | 64.95 |
10/26/2021 | 66.01 |
10/25/2021 | 66.29 |
10/22/2021 | 65.73 |
10/21/2021 | 65.91 |
10/20/2021 | 66.29 |
10/19/2021 | 66.13 |
10/18/2021 | 65.89 |
10/15/2021 | 65.74 |
10/14/2021 | 65.42 |
10/13/2021 | 64.72 |
10/12/2021 | 63.85 |
10/11/2021 | 63.42 |
10/08/2021 | 63.47 |
10/07/2021 | 63.51 |
10/06/2021 | 62.50 |
10/05/2021 | 63.21 |
10/04/2021 | 62.56 |
10/01/2021 | 63.87 |
09/30/2021 | 63.58 |
09/29/2021 | 63.46 |
09/28/2021 | 63.68 |
09/27/2021 | 65.72 |
09/24/2021 | 65.55 |
09/23/2021 | 66.64 |
09/22/2021 | 65.47 |
09/21/2021 | 64.36 |
09/20/2021 | 63.86 |
09/17/2021 | 65.98 |
09/16/2021 | 67.40 |
09/15/2021 | 67.82 |
09/14/2021 | 66.96 |
09/13/2021 | 67.52 |
09/10/2021 | 67.21 |
09/09/2021 | 67.49 |
09/08/2021 | 67.19 |
09/07/2021 | 68.41 |
09/03/2021 | 68.63 |
09/02/2021 | 68.68 |
09/01/2021 | 68.82 |
08/31/2021 | 68.11 |
08/30/2021 | 68.51 |
08/27/2021 | 68.82 |
08/26/2021 | 67.69 |
08/25/2021 | 68.30 |
08/24/2021 | 68.08 |
08/23/2021 | 67.28 |
08/20/2021 | 65.39 |
08/19/2021 | 64.99 |
08/18/2021 | 66.75 |
08/17/2021 | 67.19 |
08/16/2021 | 68.03 |
08/13/2021 | 69.03 |
08/12/2021 | 69.03 |
08/11/2021 | 69.31 |
08/10/2021 | 69.21 |
08/09/2021 | 69.17 |
08/06/2021 | 68.44 |
08/05/2021 | 68.46 |
08/04/2021 | 68.71 |
08/03/2021 | 68.15 |
08/02/2021 | 67.32 |
07/30/2021 | 67.12 |
07/29/2021 | 67.90 |
07/28/2021 | 67.33 |
07/27/2021 | 65.78 |
07/26/2021 | 66.80 |
07/23/2021 | 65.90 |
07/22/2021 | 65.78 |
07/21/2021 | 65.86 |
07/20/2021 | 63.96 |
07/19/2021 | 62.96 |
07/16/2021 | 64.20 |
07/15/2021 | 65.32 |
07/14/2021 | 65.80 |
07/13/2021 | 65.52 |
07/12/2021 | 66.41 |
07/09/2021 | 65.76 |
07/08/2021 | 63.98 |
07/07/2021 | 65.42 |
07/06/2021 | 65.41 |
07/02/2021 | 66.55 |
07/01/2021 | 66.38 |
06/30/2021 | 66.54 |
06/29/2021 | 66.75 |
06/28/2021 | 66.60 |
06/25/2021 | 66.90 |
06/24/2021 | 67.00 |
06/23/2021 | 65.88 |
06/22/2021 | 65.98 |
06/21/2021 | 65.75 |
06/18/2021 | 64.29 |
06/17/2021 | 65.49 |
06/16/2021 | 66.56 |
06/14/2021 | 68.14 |
06/11/2021 | 67.90 |
06/10/2021 | 67.90 |
06/09/2021 | 67.38 |
06/08/2021 | 67.55 |
06/07/2021 | 67.78 |
06/04/2021 | 67.59 |
06/03/2021 | 66.71 |
06/02/2021 | 68.06 |
06/01/2021 | 67.85 |
05/28/2021 | 66.38 |
05/27/2021 | 65.99 |
05/26/2021 | 65.00 |
05/25/2021 | 64.55 |
05/24/2021 | 65.13 |
05/21/2021 | 64.37 |
05/20/2021 | 64.69 |
05/19/2021 | 63.99 |
05/18/2021 | 65.05 |
05/17/2021 | 64.98 |
05/14/2021 | 64.82 |
05/13/2021 | 63.04 |
05/12/2021 | 63.14 |
05/11/2021 | 65.27 |
05/10/2021 | 65.52 |
05/07/2021 | 66.66 |
05/06/2021 | 65.41 |
05/05/2021 | 65.46 |
05/04/2021 | 64.71 |
05/03/2021 | 65.93 |
04/30/2021 | 65.18 |
04/29/2021 | 66.34 |
04/28/2021 | 66.81 |
04/27/2021 | 66.58 |
04/26/2021 | 66.57 |
04/23/2021 | 65.81 |
04/22/2021 | 64.70 |
04/21/2021 | 64.58 |
04/20/2021 | 63.00 |
04/19/2021 | 64.08 |
04/16/2021 | 64.73 |
04/15/2021 | 63.86 |
04/14/2021 | 63.39 |
04/13/2021 | 62.78 |
04/12/2021 | 62.12 |
04/09/2021 | 63.82 |
04/08/2021 | 63.97 |
04/07/2021 | 63.36 |
04/06/2021 | 64.04 |
04/05/2021 | 64.17 |
04/01/2021 | 63.47 |
03/31/2021 | 62.37 |
03/30/2021 | 62.05 |
03/29/2021 | 61.03 |
03/26/2021 | 62.31 |
03/25/2021 | 61.09 |
03/24/2021 | 60.36 |
03/23/2021 | 62.06 |
03/22/2021 | 63.69 |
03/19/2021 | 63.59 |
03/18/2021 | 63.34 |
03/17/2021 | 64.69 |
03/16/2021 | 64.47 |
03/15/2021 | 64.29 |
03/12/2021 | 64.01 |
03/11/2021 | 64.73 |
03/10/2021 | 62.46 |
03/09/2021 | 62.75 |
03/08/2021 | 60.65 |
03/05/2021 | 61.77 |
03/04/2021 | 60.71 |
03/03/2021 | 63.10 |
03/02/2021 | 64.11 |
03/01/2021 | 64.24 |
02/26/2021 | 62.57 |
02/25/2021 | 63.13 |
02/24/2021 | 64.81 |
02/23/2021 | 64.49 |
02/22/2021 | 65.04 |
02/19/2021 | 66.25 |
02/18/2021 | 65.31 |
02/17/2021 | 66.36 |
02/16/2021 | 67.08 |
02/12/2021 | 66.91 |
02/11/2021 | 66.59 |
02/10/2021 | 65.96 |
02/09/2021 | 65.94 |
02/08/2021 | 65.78 |
02/05/2021 | 64.95 |
02/04/2021 | 63.82 |
02/03/2021 | 63.88 |
02/02/2021 | 63.06 |
02/01/2021 | 62.20 |
01/29/2021 | 59.91 |
01/28/2021 | 61.45 |
01/27/2021 | 60.05 |
01/26/2021 | 62.35 |
01/25/2021 | 63.23 |
01/22/2021 | 63.77 |
01/21/2021 | 64.22 |
01/20/2021 | 64.18 |
01/19/2021 | 63.30 |
01/15/2021 | 62.43 |
01/14/2021 | 63.50 |
01/13/2021 | 62.87 |
01/12/2021 | 62.95 |
01/11/2021 | 62.74 |
01/08/2021 | 63.31 |
01/07/2021 | 62.56 |
01/06/2021 | 61.86 |
01/05/2021 | 62.17 |
01/04/2021 | 61.49 |
12/31/2020 | 61.02 |
12/30/2020 | 61.38 |
12/29/2020 | 60.47 |
12/28/2020 | 60.25 |
12/24/2020 | 60.31 |
12/23/2020 | 60.41 |
12/22/2020 | 60.31 |
12/21/2020 | 60.27 |
12/18/2020 | 60.77 |
12/17/2020 | 60.06 |
12/16/2020 | 59.12 |
12/15/2020 | 59.06 |
12/14/2020 | 58.02 |
12/11/2020 | 58.07 |
12/10/2020 | 58.43 |
12/09/2020 | 57.74 |
12/08/2020 | 58.80 |
12/07/2020 | 58.77 |
12/04/2020 | 58.66 |
12/03/2020 | 58.53 |
12/02/2020 | 58.45 |
12/01/2020 | 58.69 |
11/30/2020 | 57.95 |
11/27/2020 | 58.13 |
11/25/2020 | 57.40 |
11/24/2020 | 56.92 |
11/23/2020 | 57.10 |
11/20/2020 | 57.66 |
11/19/2020 | 57.18 |
11/18/2020 | 56.67 |
11/17/2020 | 56.94 |
11/16/2020 | 57.44 |
11/13/2020 | 57.61 |
11/12/2020 | 56.94 |
11/11/2020 | 57.08 |
11/10/2020 | 56.20 |
11/09/2020 | 57.11 |
11/06/2020 | 55.44 |
11/05/2020 | 59.30 |
11/04/2020 | 57.10 |
11/03/2020 | 55.58 |
11/02/2020 | 54.65 |
10/30/2020 | 53.53 |
10/29/2020 | 54.27 |
10/28/2020 | 53.71 |
10/27/2020 | 55.44 |
10/26/2020 | 55.44 |
10/23/2020 | 56.42 |
10/22/2020 | 56.26 |
10/21/2020 | 57.22 |
10/20/2020 | 57.67 |
10/19/2020 | 56.82 |
10/16/2020 | 57.51 |
10/15/2020 | 57.43 |
10/14/2020 | 58.09 |
10/13/2020 | 58.50 |
10/12/2020 | 58.59 |
10/09/2020 | 58.12 |
10/08/2020 | 56.78 |
10/07/2020 | 56.33 |
10/06/2020 | 55.60 |
10/05/2020 | 56.27 |
10/02/2020 | 55.47 |
10/02/2020 | 55.47 |
10/01/2020 | 56.16 |
09/30/2020 | 55.47 |
09/29/2020 | 55.39 |
09/28/2020 | 55.08 |
09/25/2020 | 54.30 |
09/24/2020 | 53.85 |
09/23/2020 | 53.84 |
09/22/2020 | 55.13 |
09/21/2020 | 54.93 |
09/21/2020 | 54.93 |
09/18/2020 | 56.17 |
09/17/2020 | 56.26 |
09/16/2020 | 56.53 |
09/15/2020 | 56.69 |
09/14/2020 | 56.35 |
09/11/2020 | 55.31 |
09/10/2020 | 54.85 |
09/09/2020 | 55.86 |
09/08/2020 | 54.30 |
09/04/2020 | 55.37 |
09/03/2020 | 55.52 |
09/02/2020 | 57.32 |
09/01/2020 | 57.13 |
08/31/2020 | 56.60 |
08/28/2020 | 57.04 |
08/27/2020 | 56.68 |
08/26/2020 | 57.39 |
08/25/2020 | 56.52 |
08/24/2020 | 56.35 |
08/24/2020 | 56.35 |
08/21/2020 | 56.26 |
08/20/2020 | 56.60 |
08/19/2020 | 56.52 |
08/18/2020 | 58.30 |
08/17/2020 | 58.38 |
08/14/2020 | 57.17 |
08/13/2020 | 57.75 |
08/12/2020 | 57.42 |
08/11/2020 | 56.36 |
08/11/2020 | 56.36 |
08/10/2020 | 56.99 |
08/10/2020 | 56.99 |
08/07/2020 | 57.72 |
08/06/2020 | 58.86 |
08/05/2020 | 58.82 |
08/04/2020 | 58.20 |
08/03/2020 | 57.80 |
07/31/2020 | 56.89 |
07/30/2020 | 57.12 |
07/29/2020 | 58.13 |
07/28/2020 | 57.65 |
07/27/2020 | 58.29 |
07/24/2020 | 56.57 |
07/23/2020 | 56.57 |
07/22/2020 | 57.87 |
07/21/2020 | 57.58 |
07/20/2020 | 57.98 |
07/17/2020 | 56.89 |
07/16/2020 | 56.12 |
07/15/2020 | 56.35 |
07/14/2020 | 55.61 |
07/13/2020 | 54.89 |
07/10/2020 | 55.60 |
07/09/2020 | 56.02 |
07/08/2020 | 55.66 |
07/07/2020 | 55.66 |
07/06/2020 | 54.73 |
07/01/2020 | 53.53 |
06/30/2020 | 53.25 |
06/29/2020 | 52.80 |
06/29/2020 | 52.80 |
06/26/2020 | 52.45 |
06/24/2020 | 52.42 |
06/24/2020 | 52.42 |
06/23/2020 | 53.73 |
06/23/2020 | 53.73 |
06/22/2020 | 53.03 |
06/19/2020 | 52.05 |
06/18/2020 | 51.15 |
06/17/2020 | 51.43 |
06/16/2020 | 50.68 |
06/15/2020 | 50.63 |
06/12/2020 | 49.67 |
06/11/2020 | 49.32 |
06/10/2020 | 51.46 |
06/09/2020 | 50.74 |
06/08/2020 | 50.48 |
06/05/2020 | 50.57 |
06/04/2020 | 50.14 |
06/03/2020 | 50.51 |
06/02/2020 | 50.14 |
06/01/2020 | 49.74 |
05/29/2020 | 49.16 |
05/28/2020 | 48.32 |
05/27/2020 | 48.12 |
05/26/2020 | 48.24 |
05/25/2020 | 47.12 |
05/25/2020 | 47.12 |
05/21/2020 | 47.52 |
05/20/2020 | 48.29 |
05/19/2020 | 47.78 |
05/18/2020 | 47.61 |
05/15/2020 | 46.62 |
05/14/2020 | 46.21 |
05/13/2020 | 46.17 |
05/12/2020 | 46.76 |
05/11/2020 | 47.17 |
05/08/2020 | 47.42 |
05/07/2020 | 46.71 |
05/06/2020 | 45.98 |
05/05/2020 | 45.88 |
05/04/2020 | 45.46 |
05/01/2020 | 45.28 |
04/30/2020 | 46.10 |
04/29/2020 | 46.99 |
04/28/2020 | 45.74 |
04/27/2020 | 45.88 |
04/24/2020 | 45.14 |
04/23/2020 | 45.09 |
04/22/2020 | 45.12 |
04/21/2020 | 43.53 |
04/20/2020 | 44.70 |
04/17/2020 | 44.75 |
04/16/2020 | 44.30 |
04/15/2020 | 43.65 |
04/14/2020 | 44.73 |
04/13/2020 | 43.73 |
04/09/2020 | 43.39 |
04/08/2020 | 42.63 |
04/07/2020 | 41.80 |
04/06/2020 | 41.76 |
04/03/2020 | 39.23 |
04/02/2020 | 39.63 |
04/01/2020 | 39.03 |
03/31/2020 | 40.62 |
03/30/2020 | 40.88 |
03/27/2020 | 40.22 |
03/26/2020 | 42.17 |
03/25/2020 | 40.57 |
03/24/2020 | 38.63 |
03/23/2020 | 35.45 |
03/20/2020 | 35.60 |
03/19/2020 | 36.04 |
03/18/2020 | 35.42 |
03/17/2020 | 39.28 |
03/16/2020 | 38.18 |
03/13/2020 | 41.73 |
03/12/2020 | 39.88 |
03/11/2020 | 45.03 |
03/10/2020 | 47.73 |
03/09/2020 | 46.10 |
03/06/2020 | 50.02 |
03/05/2020 | 51.08 |
03/04/2020 | 52.48 |
03/03/2020 | 50.96 |
03/02/2020 | 51.37 |
02/28/2020 | 49.63 |
02/27/2020 | 52.55 |
02/26/2020 | 52.55 |
02/25/2020 | 52.91 |
02/24/2020 | 54.52 |
02/21/2020 | 56.96 |
02/20/2020 | 56.94 |
02/20/2020 | 56.94 |
02/19/2020 | 57.63 |
02/18/2020 | 56.65 |
02/14/2020 | 56.68 |
02/13/2020 | 56.56 |
02/12/2020 | 56.56 |
02/11/2020 | 56.07 |
02/10/2020 | 55.71 |
02/07/2020 | 55.22 |
02/06/2020 | 55.83 |
02/05/2020 | 55.68 |
02/04/2020 | 55.72 |
02/03/2020 | 54.55 |
01/31/2020 | 53.79 |
01/30/2020 | 54.59 |
01/29/2020 | 54.84 |
01/28/2020 | 54.70 |
01/27/2020 | 54.22 |
01/24/2020 | 55.39 |
01/23/2020 | 55.61 |
01/22/2020 | 56.04 |
01/21/2020 | 55.97 |
01/17/2020 | 56.19 |
01/16/2020 | 55.79 |
01/15/2020 | 55.42 |
01/14/2020 | 55.16 |
01/13/2020 | 55.14 |
01/10/2020 | 55.03 |
01/09/2020 | 54.95 |
01/08/2020 | 54.51 |
01/07/2020 | 54.36 |
01/06/2020 | 54.45 |
01/03/2020 | 54.52 |
01/02/2020 | 54.99 |
12/31/2019 | 54.25 |
12/30/2019 | 54.99 |
12/27/2019 | 54.49 |
12/26/2019 | 54.47 |
12/24/2019 | 54.25 |
12/23/2019 | 53.87 |
12/20/2019 | 53.57 |
12/19/2019 | 53.38 |
12/18/2019 | 53.24 |
12/17/2019 | 53.18 |
12/16/2019 | 53.20 |
12/13/2019 | 52.66 |
12/12/2019 | 52.58 |
12/11/2019 | 52.53 |
12/10/2019 | 51.92 |
12/09/2019 | 51.73 |
12/06/2019 | 51.72 |
12/05/2019 | 51.53 |
12/04/2019 | 51.26 |
12/03/2019 | 50.81 |
12/02/2019 | 50.67 |
11/29/2019 | 50.93 |
11/27/2019 | 50.87 |
11/26/2019 | 50.80 |
11/25/2019 | 50.54 |
11/22/2019 | 50.08 |
11/21/2019 | 50.05 |
11/20/2019 | 50.04 |
11/19/2019 | 50.21 |
11/18/2019 | 50.34 |
11/15/2019 | 50.47 |
11/14/2019 | 50.21 |
11/13/2019 | 50.10 |
11/12/2019 | 49.69 |
11/11/2019 | 49.94 |
11/08/2019 | 49.85 |
11/07/2019 | 50.13 |
11/06/2019 | 50.38 |
11/06/2019 | 50.38 |
11/05/2019 | 50.36 |
11/04/2019 | 50.68 |
11/01/2019 | 50.73 |
10/31/2019 | 50.55 |
10/30/2019 | 50.72 |
10/29/2019 | 50.01 |
10/28/2019 | 49.86 |
10/25/2019 | 49.72 |
10/24/2019 | 49.64 |
10/23/2019 | 48.64 |
10/22/2019 | 48.35 |
10/21/2019 | 48.51 |
10/18/2019 | 48.61 |
10/17/2019 | 48.67 |
10/16/2019 | 48.48 |
10/15/2019 | 48.54 |
10/14/2019 | 48.29 |
10/13/2019 | 48.30 |
10/12/2019 | 48.30 |
10/11/2019 | 48.30 |
10/10/2019 | 48.00 |
10/09/2019 | 47.71 |
10/08/2019 | 47.33 |
10/07/2019 | 47.75 |
10/06/2019 | 48.08 |
10/05/2019 | 48.08 |
10/04/2019 | 48.08 |
10/03/2019 | 47.53 |
10/02/2019 | 46.83 |
10/01/2019 | 47.35 |
09/30/2019 | 47.84 |
09/29/2019 | 47.77 |
09/28/2019 | 47.77 |
09/27/2019 | 47.77 |
09/26/2019 | 48.43 |
09/25/2019 | 48.44 |
09/24/2019 | 48.58 |
09/23/2019 | 48.68 |
09/22/2019 | 48.89 |
09/21/2019 | 48.89 |
09/20/2019 | 48.89 |
09/19/2019 | 48.99 |
09/18/2019 | 48.88 |
09/17/2019 | 49.07 |
09/16/2019 | 48.72 |
09/15/2019 | 49.09 |
09/14/2019 | 49.09 |
09/13/2019 | 49.09 |
09/12/2019 | 49.47 |
09/11/2019 | 49.23 |
09/10/2019 | 48.69 |
09/09/2019 | 49.33 |
09/08/2019 | 49.89 |
09/07/2019 | 49.89 |
09/06/2019 | 49.89 |
09/05/2019 | 50.12 |
09/04/2019 | 49.79 |
09/03/2019 | 49.10 |
09/02/2019 | 49.63 |
09/01/2019 | 49.63 |
08/31/2019 | 49.63 |
08/30/2019 | 49.63 |
08/29/2019 | 49.34 |
08/28/2019 | 48.92 |
08/27/2019 | 48.94 |
08/26/2019 | 48.79 |
08/25/2019 | 48.77 |
08/24/2019 | 48.77 |
08/23/2019 | 48.77 |
08/22/2019 | 49.40 |
08/21/2019 | 49.82 |
08/20/2019 | 49.20 |
08/19/2019 | 48.92 |
08/18/2019 | 48.96 |
08/17/2019 | 48.96 |
08/16/2019 | 48.96 |
08/15/2019 | 48.43 |
08/14/2019 | 48.46 |
08/13/2019 | 49.90 |
08/12/2019 | 49.63 |
08/11/2019 | 50.61 |
08/10/2019 | 50.61 |
08/09/2019 | 50.61 |
08/08/2019 | 50.82 |
08/07/2019 | 49.88 |
08/06/2019 | 49.57 |
08/05/2019 | 49.03 |
08/04/2019 | 50.40 |
08/03/2019 | 50.40 |
08/02/2019 | 50.40 |
08/01/2019 | 50.88 |
07/31/2019 | 50.62 |
07/30/2019 | 51.36 |
07/29/2019 | 51.60 |
07/28/2019 | 51.52 |
07/27/2019 | 51.52 |
07/26/2019 | 51.52 |
07/25/2019 | 51.29 |
07/24/2019 | 51.69 |
07/23/2019 | 51.73 |
07/22/2019 | 51.80 |
07/21/2019 | 51.71 |
07/20/2019 | 51.71 |
07/19/2019 | 51.71 |
07/18/2019 | 52.02 |
07/17/2019 | 51.28 |
07/16/2019 | 51.29 |
07/15/2019 | 51.36 |
07/14/2019 | 50.92 |
07/13/2019 | 50.92 |
07/12/2019 | 50.92 |
07/11/2019 | 50.73 |
07/10/2019 | 50.76 |
07/09/2019 | 50.40 |
07/08/2019 | 50.36 |
07/07/2019 | 50.38 |
07/06/2019 | 50.38 |
07/05/2019 | 50.38 |
07/04/2019 | 50.34 |
07/03/2019 | 50.34 |
07/02/2019 | 50.13 |
07/01/2019 | 49.92 |
06/30/2019 | 49.75 |
06/29/2019 | 49.75 |
06/28/2019 | 49.75 |
06/27/2019 | 49.36 |
06/26/2019 | 49.00 |
06/25/2019 | 48.94 |
06/24/2019 | 49.75 |
06/23/2019 | 49.56 |
06/22/2019 | 49.56 |
06/21/2019 | 49.56 |
06/20/2019 | 49.81 |
06/19/2019 | 49.13 |
06/18/2019 | 48.75 |
06/17/2019 | 48.02 |
06/16/2019 | 48.02 |
06/15/2019 | 48.02 |
06/14/2019 | 48.02 |
06/13/2019 | 48.47 |
06/12/2019 | 48.23 |
06/11/2019 | 48.35 |
06/10/2019 | 47.93 |
06/09/2019 | 47.87 |
06/08/2019 | 47.87 |
06/07/2019 | 47.87 |
06/06/2019 | 47.31 |
06/05/2019 | 47.02 |
06/04/2019 | 47.21 |
06/03/2019 | 46.71 |
06/02/2019 | 46.15 |
06/01/2019 | 46.15 |
05/31/2019 | 46.15 |
05/30/2019 | 46.11 |
05/29/2019 | 45.68 |
05/28/2019 | 45.88 |
05/27/2019 | 45.93 |
05/26/2019 | 45.93 |
05/25/2019 | 45.93 |
05/24/2019 | 45.93 |
05/23/2019 | 45.46 |
05/22/2019 | 45.74 |
05/21/2019 | 45.68 |
05/20/2019 | 44.97 |
05/19/2019 | 45.16 |
05/18/2019 | 45.16 |
05/17/2019 | 45.16 |
05/16/2019 | 45.83 |
05/15/2019 | 45.44 |
05/14/2019 | 45.16 |
05/13/2019 | 44.51 |
05/12/2019 | 45.56 |
05/11/2019 | 45.56 |
05/10/2019 | 45.56 |
05/09/2019 | 45.38 |
05/08/2019 | 45.64 |
05/07/2019 | 45.45 |
05/06/2019 | 46.07 |
05/05/2019 | 46.49 |
05/04/2019 | 46.49 |
05/03/2019 | 46.49 |
05/02/2019 | 45.67 |
05/01/2019 | 45.74 |
04/30/2019 | 46.18 |
04/29/2019 | 46.19 |
04/28/2019 | 46.16 |
04/27/2019 | 46.16 |
04/26/2019 | 46.16 |
04/25/2019 | 45.71 |
04/24/2019 | 45.48 |
04/23/2019 | 45.87 |
04/22/2019 | 45.54 |
04/21/2019 | 45.63 |
04/20/2019 | 45.63 |
04/19/2019 | 45.63 |
04/18/2019 | 45.63 |
04/17/2019 | 45.52 |
04/16/2019 | 45.66 |
04/15/2019 | 45.91 |
04/14/2019 | 46.06 |
04/13/2019 | 46.06 |
04/12/2019 | 46.06 |
04/11/2019 | 45.99 |
04/10/2019 | 46.46 |
04/09/2019 | 46.31 |
04/08/2019 | 46.67 |
04/07/2019 | 46.52 |
04/06/2019 | 46.52 |
04/05/2019 | 46.52 |
04/04/2019 | 46.28 |
04/03/2019 | 46.09 |
04/02/2019 | 45.88 |
04/01/2019 | 45.94 |
03/31/2019 | 45.63 |
03/30/2019 | 45.63 |
03/29/2019 | 45.63 |
03/28/2019 | 44.89 |
03/27/2019 | 44.69 |
03/26/2019 | 45.54 |
03/25/2019 | 45.16 |
03/24/2019 | 45.14 |
03/23/2019 | 45.14 |
03/22/2019 | 45.14 |
03/21/2019 | 46.38 |
03/20/2019 | 46.61 |
03/19/2019 | 46.29 |
03/18/2019 | 46.13 |
03/17/2019 | 45.95 |
03/16/2019 | 45.95 |
03/15/2019 | 45.95 |
03/14/2019 | 45.45 |
03/13/2019 | 45.58 |
03/12/2019 | 45.24 |
03/11/2019 | 45.08 |
03/10/2019 | 44.67 |
03/09/2019 | 44.67 |
03/08/2019 | 44.67 |
03/07/2019 | 44.47 |
03/06/2019 | 44.94 |
03/05/2019 | 45.47 |
03/04/2019 | 45.82 |
03/03/2019 | 45.98 |
03/02/2019 | 45.98 |
03/01/2019 | 45.98 |
02/28/2019 | 46.30 |
02/27/2019 | 46.77 |
02/26/2019 | 46.34 |
02/25/2019 | 46.34 |
02/24/2019 | 46.17 |
02/23/2019 | 46.17 |
02/22/2019 | 46.17 |
02/21/2019 | 45.66 |
02/20/2019 | 45.96 |
02/19/2019 | 45.56 |
02/18/2019 | 45.61 |
02/17/2019 | 45.61 |
02/16/2019 | 45.61 |
02/15/2019 | 45.61 |
02/14/2019 | 45.17 |
02/13/2019 | 44.75 |
02/12/2019 | 44.72 |
02/11/2019 | 43.97 |
02/10/2019 | 44.21 |
02/09/2019 | 44.21 |
02/08/2019 | 44.21 |
02/07/2019 | 43.98 |
02/06/2019 | 44.33 |
02/05/2019 | 44.76 |
02/04/2019 | 44.48 |
02/03/2019 | 44.54 |
02/02/2019 | 44.54 |
02/01/2019 | 44.54 |
01/31/2019 | 44.43 |
01/30/2019 | 43.83 |
01/29/2019 | 43.31 |
01/28/2019 | 43.05 |
01/27/2019 | 43.25 |
01/26/2019 | 43.25 |
01/25/2019 | 43.25 |
01/24/2019 | 42.74 |
01/23/2019 | 42.53 |
01/22/2019 | 42.39 |
01/21/2019 | 42.84 |
01/20/2019 | 42.84 |
01/19/2019 | 42.84 |
01/18/2019 | 42.84 |
01/17/2019 | 42.80 |
01/16/2019 | 42.66 |
01/15/2019 | 42.71 |
01/14/2019 | 42.38 |
01/13/2019 | 42.84 |
01/12/2019 | 42.84 |
01/11/2019 | 42.84 |
01/10/2019 | 42.96 |
01/09/2019 | 43.00 |
01/08/2019 | 42.44 |
01/07/2019 | 41.96 |
01/06/2019 | 41.58 |
01/05/2019 | 41.58 |
01/04/2019 | 41.58 |
01/03/2019 | 39.97 |
01/02/2019 | 40.59 |
01/01/2019 | 40.18 |
12/31/2018 | 40.18 |
12/30/2018 | 40.00 |
12/29/2018 | 40.00 |
12/28/2018 | 40.00 |
12/27/2018 | 39.84 |
12/26/2018 | 40.00 |
12/25/2018 | 38.41 |
12/24/2018 | 38.41 |
12/23/2018 | 39.08 |
12/22/2018 | 39.08 |
12/21/2018 | 39.08 |
12/20/2018 | 40.08 |
12/19/2018 | 40.89 |
12/18/2018 | 41.41 |
12/17/2018 | 41.66 |
12/16/2018 | 42.54 |
12/15/2018 | 42.54 |
12/14/2018 | 42.54 |
12/13/2018 | 43.35 |
12/12/2018 | 43.50 |
12/11/2018 | 42.86 |
12/10/2018 | 42.85 |
12/09/2018 | 43.17 |
12/08/2018 | 43.17 |
12/07/2018 | 43.17 |
12/06/2018 | 43.81 |
12/05/2018 | 44.33 |
12/04/2018 | 44.33 |
12/03/2018 | 45.64 |
12/02/2018 | 44.33 |
12/01/2018 | 44.33 |
11/30/2018 | 44.33 |
11/29/2018 | 44.48 |
11/28/2018 | 44.68 |
11/27/2018 | 43.74 |
11/26/2018 | 43.88 |
11/25/2018 | 43.48 |
11/24/2018 | 43.48 |
11/23/2018 | 43.48 |
11/22/2018 | 43.91 |
11/21/2018 | 43.91 |
11/20/2018 | 43.29 |
11/19/2018 | 44.60 |
11/18/2018 | 45.61 |
11/17/2018 | 45.61 |
11/16/2018 | 45.61 |
11/15/2018 | 45.64 |
11/14/2018 | 45.27 |
11/13/2018 | 45.42 |
11/12/2018 | 45.64 |
11/11/2018 | 46.61 |
11/10/2018 | 46.61 |
11/09/2018 | 46.61 |
11/08/2018 | 47.35 |
11/07/2018 | 48.55 |
11/06/2018 | 47.64 |
11/05/2018 | 47.43 |
11/04/2018 | 47.36 |
11/03/2018 | 47.36 |
11/02/2018 | 47.36 |
11/01/2018 | 47.53 |
10/31/2018 | 46.53 |
10/30/2018 | 45.58 |
10/29/2018 | 45.29 |
10/28/2018 | 45.96 |
10/27/2018 | 45.96 |
10/26/2018 | 45.96 |
10/25/2018 | 46.59 |
10/24/2018 | 45.93 |
10/23/2018 | 47.88 |
10/22/2018 | 48.85 |
10/21/2018 | 49.00 |
10/20/2018 | 49.00 |
10/19/2018 | 49.00 |
10/18/2018 | 49.02 |
10/17/2018 | 50.05 |
10/16/2018 | 50.35 |
10/15/2018 | 48.80 |
10/14/2018 | 48.84 |
10/13/2018 | 48.84 |
10/12/2018 | 48.84 |
10/11/2018 | 47.99 |
10/10/2018 | 48.25 |
10/09/2018 | 50.32 |
10/08/2018 | 50.29 |
10/07/2018 | 51.34 |
10/06/2018 | 51.34 |
10/05/2018 | 51.34 |
10/04/2018 | 51.90 |
10/03/2018 | 53.44 |
10/02/2018 | 53.05 |
10/01/2018 | 53.84 |
09/30/2018 | 53.77 |
09/29/2018 | 53.77 |
09/28/2018 | 53.77 |
09/27/2018 | 53.74 |
09/26/2018 | 53.42 |
09/25/2018 | 53.40 |
09/24/2018 | 52.41 |
09/23/2018 | 52.40 |
09/22/2018 | 52.40 |
09/21/2018 | 52.40 |
09/20/2018 | 52.23 |
09/19/2018 | 51.52 |
09/18/2018 | 50.99 |
09/17/2018 | 50.81 |
09/16/2018 | 51.22 |
09/15/2018 | 51.22 |
09/14/2018 | 51.22 |
09/13/2018 | 51.02 |
09/12/2018 | 50.71 |
09/11/2018 | 50.04 |
09/10/2018 | 49.79 |
09/09/2018 | 50.19 |
09/08/2018 | 50.19 |
09/07/2018 | 50.19 |
09/06/2018 | 50.07 |
09/05/2018 | 50.41 |
09/04/2018 | 51.70 |
09/03/2018 | 52.36 |
09/02/2018 | 52.36 |
09/01/2018 | 52.36 |
08/31/2018 | 52.36 |
08/30/2018 | 52.20 |
08/29/2018 | 53.15 |
08/28/2018 | 52.95 |
08/27/2018 | 52.96 |
08/26/2018 | 52.37 |
08/25/2018 | 52.37 |
08/24/2018 | 52.37 |
08/23/2018 | 51.76 |
08/22/2018 | 52.19 |
08/21/2018 | 51.66 |
08/20/2018 | 51.55 |
08/19/2018 | 50.67 |
08/18/2018 | 50.67 |
08/17/2018 | 50.67 |
08/16/2018 | 50.63 |
08/15/2018 | 49.77 |
08/14/2018 | 51.28 |
08/13/2018 | 51.84 |
08/12/2018 | 52.61 |
08/11/2018 | 52.61 |
08/10/2018 | 52.61 |
08/09/2018 | 53.29 |
08/08/2018 | 53.00 |
08/07/2018 | 53.16 |
08/06/2018 | 52.55 |
08/05/2018 | 52.64 |
08/04/2018 | 52.64 |
08/03/2018 | 52.64 |
08/02/2018 | 53.17 |
08/01/2018 | 53.72 |
07/31/2018 | 52.97 |
07/30/2018 | 53.04 |
07/29/2018 | 53.86 |
07/28/2018 | 53.86 |
07/27/2018 | 53.86 |
07/26/2018 | 54.81 |
07/25/2018 | 55.43 |
07/24/2018 | 54.50 |
07/23/2018 | 54.01 |
07/22/2018 | 54.35 |
07/21/2018 | 54.35 |
07/20/2018 | 54.35 |
07/19/2018 | 54.30 |
07/18/2018 | 54.69 |
07/17/2018 | 54.52 |
07/16/2018 | 54.17 |
07/15/2018 | 54.58 |
07/14/2018 | 54.58 |
07/13/2018 | 54.58 |
07/12/2018 | 54.51 |
07/11/2018 | 53.43 |
07/10/2018 | 54.26 |
07/09/2018 | 54.36 |
07/08/2018 | 53.68 |
07/07/2018 | 53.68 |
07/06/2018 | 53.68 |
07/05/2018 | 52.99 |
07/04/2018 | 53.11 |
07/03/2018 | 53.11 |
07/02/2018 | 52.87 |
07/01/2018 | 53.34 |
06/30/2018 | 53.34 |
06/29/2018 | 53.34 |
06/28/2018 | 53.27 |
06/27/2018 | 53.19 |
06/26/2018 | 54.40 |
06/25/2018 | 54.10 |
06/24/2018 | 55.98 |
06/23/2018 | 55.98 |
06/22/2018 | 55.98 |
06/21/2018 | 56.22 |
06/20/2018 | 56.90 |
06/19/2018 | 56.48 |
06/18/2018 | 57.27 |
06/17/2018 | 57.53 |
06/16/2018 | 57.53 |
06/15/2018 | 57.53 |
06/14/2018 | 58.15 |
06/13/2018 | 58.37 |
06/12/2018 | 58.98 |
06/11/2018 | 59.24 |
06/10/2018 | 59.55 |
06/09/2018 | 59.55 |
06/08/2018 | 59.55 |
06/07/2018 | 58.98 |
06/06/2018 | 60.00 |
06/05/2018 | 59.34 |
06/04/2018 | 58.66 |
06/03/2018 | 58.07 |
06/02/2018 | 58.07 |
06/01/2018 | 58.07 |
05/31/2018 | 57.68 |
05/30/2018 | 57.65 |
05/29/2018 | 57.06 |
05/28/2018 | 58.33 |
05/27/2018 | 58.33 |
05/26/2018 | 58.33 |
05/25/2018 | 58.33 |
05/24/2018 | 58.80 |
05/23/2018 | 58.94 |
05/22/2018 | 59.36 |
05/21/2018 | 59.59 |
05/20/2018 | 59.21 |
05/19/2018 | 59.21 |
05/18/2018 | 59.21 |
05/17/2018 | 59.27 |
05/16/2018 | 59.55 |
05/15/2018 | 59.07 |
05/14/2018 | 58.49 |
05/13/2018 | 58.29 |
05/12/2018 | 58.29 |
05/11/2018 | 58.29 |
05/10/2018 | 58.84 |
05/09/2018 | 57.80 |
05/08/2018 | 57.49 |
05/07/2018 | 57.81 |
05/06/2018 | 57.65 |
05/05/2018 | 57.65 |
05/04/2018 | 57.65 |
05/03/2018 | 57.32 |
05/02/2018 | 57.75 |
05/01/2018 | 58.30 |
04/30/2018 | 58.31 |
04/29/2018 | 58.31 |
04/28/2018 | 58.31 |
04/27/2018 | 58.31 |
04/26/2018 | 58.25 |
04/25/2018 | 57.87 |
04/24/2018 | 58.89 |
04/23/2018 | 58.82 |
04/22/2018 | 59.22 |
04/21/2018 | 59.22 |
04/20/2018 | 59.22 |
04/19/2018 | 59.72 |
04/18/2018 | 59.95 |
04/17/2018 | 59.41 |
04/16/2018 | 58.82 |
04/15/2018 | 59.35 |
04/14/2018 | 59.35 |
04/13/2018 | 59.35 |
04/12/2018 | 59.73 |
04/11/2018 | 59.32 |
04/10/2018 | 59.21 |
04/09/2018 | 57.79 |
04/08/2018 | 57.56 |
04/07/2018 | 57.56 |
04/06/2018 | 57.56 |
04/05/2018 | 58.31 |
04/04/2018 | 57.88 |
04/03/2018 | 57.79 |
04/02/2018 | 57.30 |
04/01/2018 | 58.62 |
03/31/2018 | 58.62 |
03/30/2018 | 58.62 |
03/29/2018 | 58.62 |
03/28/2018 | 57.43 |
03/27/2018 | 58.00 |
03/26/2018 | 59.25 |
03/25/2018 | 58.10 |
03/24/2018 | 58.10 |
03/23/2018 | 58.10 |
03/22/2018 | 58.86 |
03/21/2018 | 60.51 |
03/20/2018 | 60.47 |
03/19/2018 | 60.15 |
03/18/2018 | 60.71 |
03/17/2018 | 60.71 |
03/16/2018 | 60.71 |
03/15/2018 | 60.78 |
03/14/2018 | 61.03 |
03/13/2018 | 61.26 |
03/12/2018 | 62.03 |
03/11/2018 | 61.70 |
03/10/2018 | 61.70 |
03/09/2018 | 61.70 |
03/08/2018 | 60.83 |
03/07/2018 | 60.46 |
03/06/2018 | 60.33 |
03/05/2018 | 59.57 |
03/04/2018 | 59.38 |
03/03/2018 | 59.38 |
03/02/2018 | 59.38 |
03/01/2018 | 59.24 |
02/28/2018 | 60.34 |
02/27/2018 | 60.67 |
02/26/2018 | 61.66 |
02/25/2018 | 62.21 |
02/24/2018 | 62.21 |
02/23/2018 | 62.21 |
02/22/2018 | 61.38 |
02/21/2018 | 61.12 |
02/20/2018 | 60.97 |
02/19/2018 | 60.69 |
02/18/2018 | 60.69 |
02/17/2018 | 60.69 |
02/16/2018 | 60.69 |
02/15/2018 | 60.84 |
02/14/2018 | 59.73 |
02/13/2018 | 58.14 |
02/12/2018 | 58.28 |
02/11/2018 | 56.72 |
02/10/2018 | 56.72 |
02/09/2018 | 56.72 |
02/08/2018 | 56.46 |
02/07/2018 | 58.89 |
02/06/2018 | 59.62 |
02/05/2018 | 58.12 |
02/04/2018 | 60.04 |
02/03/2018 | 60.04 |
02/02/2018 | 60.04 |
02/01/2018 | 62.09 |
01/31/2018 | 62.34 |
01/30/2018 | 61.84 |
01/29/2018 | 62.41 |
01/28/2018 | 63.29 |
01/27/2018 | 63.29 |
01/26/2018 | 63.29 |
01/25/2018 | 62.62 |
01/24/2018 | 62.02 |
01/23/2018 | 61.97 |
01/22/2018 | 63.03 |
01/21/2018 | 62.76 |
01/20/2018 | 62.76 |
01/19/2018 | 62.76 |
01/18/2018 | 62.54 |
01/17/2018 | 62.58 |
01/16/2018 | 61.81 |
01/15/2018 | 62.48 |
01/14/2018 | 62.48 |
01/13/2018 | 62.48 |
01/12/2018 | 62.48 |
01/11/2018 | 62.07 |
01/10/2018 | 61.65 |
01/09/2018 | 61.83 |
01/08/2018 | 61.65 |
01/07/2018 | 61.58 |
01/06/2018 | 61.58 |
01/05/2018 | 61.58 |
01/04/2018 | 61.04 |
01/03/2018 | 60.87 |
01/02/2018 | 60.32 |
01/01/2018 | 58.70 |
12/31/2017 | 58.70 |
12/30/2017 | 58.70 |
12/29/2017 | 58.70 |
12/28/2017 | 58.65 |
12/27/2017 | 58.78 |
12/26/2017 | 58.80 |
12/25/2017 | 58.82 |
12/24/2017 | 58.82 |
12/23/2017 | 58.82 |
12/22/2017 | 58.82 |
12/21/2017 | 58.58 |
12/20/2017 | 58.52 |
12/19/2017 | 58.39 |
12/18/2017 | 58.17 |
12/17/2017 | 57.12 |
12/16/2017 | 57.12 |
12/15/2017 | 57.12 |
12/14/2017 | 56.68 |
12/13/2017 | 56.92 |
12/12/2017 | 56.70 |
12/11/2017 | 57.08 |
12/10/2017 | 56.75 |
12/09/2017 | 56.75 |
12/08/2017 | 56.75 |
12/07/2017 | 56.13 |
12/06/2017 | 55.49 |
12/05/2017 | 55.15 |
12/04/2017 | 55.19 |
12/03/2017 | 55.46 |
12/02/2017 | 55.46 |
12/01/2017 | 55.46 |
11/30/2017 | 55.76 |
11/29/2017 | 55.67 |
11/28/2017 | 56.85 |
11/27/2017 | 56.57 |
11/26/2017 | 57.41 |
11/25/2017 | 57.41 |
11/24/2017 | 57.41 |
11/23/2017 | 57.28 |
11/22/2017 | 57.28 |
11/21/2017 | 57.11 |
11/20/2017 | 56.65 |
11/19/2017 | 56.98 |
11/18/2017 | 56.98 |
11/17/2017 | 56.98 |
11/16/2017 | 56.84 |
11/15/2017 | 55.54 |
11/14/2017 | 55.18 |
11/13/2017 | 56.10 |
11/12/2017 | 56.30 |
11/11/2017 | 56.30 |
11/10/2017 | 56.30 |
11/09/2017 | 56.89 |
11/08/2017 | 57.45 |
11/07/2017 | 57.18 |
11/06/2017 | 57.66 |
11/05/2017 | 57.00 |
11/04/2017 | 57.00 |
11/03/2017 | 57.00 |
11/02/2017 | 57.00 |
11/01/2017 | 57.39 |
10/31/2017 | 57.36 |
10/30/2017 | 57.01 |
10/29/2017 | 57.11 |
10/28/2017 | 57.11 |
10/27/2017 | 57.11 |
10/26/2017 | 56.95 |
10/25/2017 | 57.69 |
10/24/2017 | 58.32 |
10/23/2017 | 57.84 |
10/22/2017 | 57.20 |
10/21/2017 | 57.20 |
10/20/2017 | 57.20 |
10/19/2017 | 56.80 |
10/18/2017 | 57.09 |
10/17/2017 | 56.99 |
10/16/2017 | 57.54 |
10/15/2017 | 57.24 |
10/14/2017 | 57.24 |
10/13/2017 | 57.24 |
10/12/2017 | 56.81 |
10/11/2017 | 56.77 |
10/10/2017 | 56.83 |
10/09/2017 | 56.61 |
10/08/2017 | 56.60 |
10/07/2017 | 56.60 |
10/06/2017 | 56.60 |
10/05/2017 | 56.49 |
10/04/2017 | 56.45 |
10/03/2017 | 56.41 |
10/02/2017 | 55.63 |
10/01/2017 | 55.43 |
09/30/2017 | 55.43 |
09/29/2017 | 55.43 |
09/28/2017 | 54.87 |
09/27/2017 | 54.56 |
09/26/2017 | 54.02 |
09/25/2017 | 54.02 |
09/24/2017 | 55.37 |
09/23/2017 | 55.37 |
09/22/2017 | 55.37 |
09/21/2017 | 55.29 |
09/20/2017 | 55.24 |
09/19/2017 | 55.44 |
09/18/2017 | 54.82 |
09/17/2017 | 54.50 |
09/16/2017 | 54.50 |
09/15/2017 | 54.50 |
09/14/2017 | 54.37 |
09/13/2017 | 54.43 |
09/12/2017 | 54.28 |
09/11/2017 | 54.10 |
09/10/2017 | 53.31 |
09/09/2017 | 53.31 |
09/08/2017 | 53.31 |
09/07/2017 | 53.73 |
09/06/2017 | 52.96 |
09/05/2017 | 52.57 |
09/04/2017 | 53.07 |
09/03/2017 | 53.07 |
09/02/2017 | 53.07 |
09/01/2017 | 53.07 |
08/31/2017 | 52.35 |
08/30/2017 | 51.99 |
08/29/2017 | 51.57 |
08/28/2017 | 51.50 |
08/27/2017 | 51.57 |
08/26/2017 | 51.57 |
08/25/2017 | 51.57 |
08/24/2017 | 51.90 |
08/23/2017 | 51.73 |
08/22/2017 | 51.66 |
08/21/2017 | 51.15 |
08/20/2017 | 50.99 |
08/19/2017 | 50.99 |
08/18/2017 | 50.99 |
08/17/2017 | 50.49 |
08/16/2017 | 50.99 |
08/15/2017 | 50.67 |
08/14/2017 | 50.77 |
08/13/2017 | 49.02 |
08/12/2017 | 49.02 |
08/11/2017 | 49.02 |
08/10/2017 | 48.79 |
08/09/2017 | 49.94 |
08/08/2017 | 50.23 |
08/07/2017 | 50.61 |
08/06/2017 | 49.97 |
08/05/2017 | 49.97 |
08/04/2017 | 49.97 |
08/03/2017 | 49.71 |
08/02/2017 | 49.53 |
08/01/2017 | 49.64 |
07/31/2017 | 49.53 |
07/30/2017 | 49.45 |
07/29/2017 | 49.45 |
07/28/2017 | 49.45 |
07/27/2017 | 49.02 |
07/26/2017 | 49.57 |
07/25/2017 | 49.38 |
07/24/2017 | 49.52 |
07/23/2017 | 49.34 |
07/22/2017 | 49.34 |
07/21/2017 | 49.34 |
07/20/2017 | 49.31 |
07/19/2017 | 49.08 |
07/18/2017 | 48.83 |
07/17/2017 | 48.71 |
07/16/2017 | 48.78 |
07/15/2017 | 48.78 |
07/14/2017 | 48.78 |
07/13/2017 | 48.30 |
07/12/2017 | 48.51 |
07/11/2017 | 47.65 |
07/10/2017 | 47.37 |
07/09/2017 | 46.97 |
07/08/2017 | 46.97 |
07/07/2017 | 46.97 |
07/06/2017 | 46.71 |
07/05/2017 | 47.04 |
07/04/2017 | 46.85 |
07/03/2017 | 46.85 |
07/02/2017 | 46.56 |
07/01/2017 | 46.56 |
06/30/2017 | 46.56 |
06/29/2017 | 46.18 |
06/28/2017 | 46.59 |
06/27/2017 | 45.99 |
06/26/2017 | 46.19 |
06/25/2017 | 46.22 |
06/24/2017 | 46.22 |
06/23/2017 | 46.22 |
06/22/2017 | 46.29 |
06/21/2017 | 46.01 |
06/20/2017 | 46.62 |
06/19/2017 | 47.41 |
06/18/2017 | 46.63 |
06/17/2017 | 46.63 |
06/16/2017 | 46.63 |
06/15/2017 | 46.12 |
06/14/2017 | 46.74 |
06/13/2017 | 47.06 |
06/12/2017 | 47.00 |
06/11/2017 | 47.38 |
06/10/2017 | 47.38 |
06/09/2017 | 47.38 |
06/08/2017 | 47.88 |
06/07/2017 | 48.43 |
06/06/2017 | 47.84 |
06/05/2017 | 47.95 |
06/04/2017 | 47.92 |
06/03/2017 | 47.92 |
06/02/2017 | 47.92 |
06/01/2017 | 47.70 |
05/31/2017 | 47.36 |
05/30/2017 | 47.55 |
05/29/2017 | 47.90 |
05/28/2017 | 47.90 |
05/27/2017 | 47.90 |
05/26/2017 | 47.90 |
05/25/2017 | 47.57 |
05/24/2017 | 47.41 |
05/23/2017 | 47.27 |
05/22/2017 | 47.23 |
05/21/2017 | 47.42 |
05/20/2017 | 47.42 |
05/19/2017 | 47.42 |
05/18/2017 | 46.17 |
05/17/2017 | 48.23 |
05/16/2017 | 49.68 |
05/15/2017 | 48.98 |
05/14/2017 | 48.74 |
05/13/2017 | 48.74 |
05/12/2017 | 48.74 |
05/11/2017 | 48.60 |
05/10/2017 | 48.33 |
05/09/2017 | 47.73 |
05/08/2017 | 47.67 |
05/07/2017 | 47.70 |
05/06/2017 | 47.70 |
05/05/2017 | 47.70 |
05/04/2017 | 47.21 |
05/03/2017 | 47.60 |
05/02/2017 | 47.73 |
05/01/2017 | 47.17 |
04/30/2017 | 47.15 |
04/29/2017 | 47.15 |
04/28/2017 | 47.15 |
04/27/2017 | 47.02 |
04/26/2017 | 47.33 |
04/25/2017 | 47.65 |
04/24/2017 | 47.28 |
04/23/2017 | 46.23 |
04/22/2017 | 46.23 |
04/21/2017 | 46.23 |
04/20/2017 | 46.19 |
04/19/2017 | 45.72 |
04/18/2017 | 45.95 |
04/17/2017 | 46.30 |
04/16/2017 | 45.58 |
04/15/2017 | 45.58 |
04/14/2017 | 45.58 |
04/13/2017 | 45.58 |
04/12/2017 | 45.93 |
04/11/2017 | 46.25 |
04/10/2017 | 46.39 |
04/09/2017 | 46.35 |
04/08/2017 | 46.35 |
04/07/2017 | 46.35 |
04/06/2017 | 46.51 |
04/05/2017 | 46.42 |
04/04/2017 | 46.88 |
04/03/2017 | 46.58 |
04/02/2017 | 46.43 |
04/01/2017 | 46.43 |
03/31/2017 | 46.43 |
03/30/2017 | 46.48 |
03/29/2017 | 46.73 |
03/28/2017 | 46.36 |
03/27/2017 | 46.18 |
03/26/2017 | 46.38 |
03/25/2017 | 46.38 |
03/24/2017 | 46.38 |
03/23/2017 | 45.95 |
03/22/2017 | 45.91 |
03/21/2017 | 45.69 |
03/20/2017 | 46.42 |
03/19/2017 | 45.93 |
03/18/2017 | 45.93 |
03/17/2017 | 45.94 |
03/16/2017 | 46.02 |
03/15/2017 | 45.57 |
03/14/2017 | 44.54 |
03/13/2017 | 45.02 |
03/12/2017 | 44.55 |
03/11/2017 | 44.55 |
03/10/2017 | 44.55 |
03/09/2017 | 44.13 |
03/08/2017 | 44.39 |
03/07/2017 | 45.00 |
03/06/2017 | 45.20 |
03/05/2017 | 45.62 |
03/04/2017 | 45.62 |
03/03/2017 | 45.62 |
03/02/2017 | 45.09 |
03/01/2017 | 45.69 |
02/28/2017 | 44.74 |
02/27/2017 | 44.87 |
02/26/2017 | 44.88 |
02/25/2017 | 44.88 |
02/24/2017 | 44.88 |
02/23/2017 | 45.55 |
02/22/2017 | 45.85 |
02/21/2017 | 45.85 |
02/20/2017 | 45.22 |
02/19/2017 | 45.22 |
02/18/2017 | 45.23 |
02/17/2017 | 45.23 |
02/16/2017 | 45.61 |
02/15/2017 | 45.64 |
02/14/2017 | 45.30 |
02/13/2017 | 45.45 |
02/12/2017 | 45.01 |
02/11/2017 | 45.01 |
02/10/2017 | 45.02 |
02/09/2017 | 44.40 |
02/08/2017 | 44.21 |
02/07/2017 | 44.20 |
02/06/2017 | 44.45 |
02/05/2017 | 44.76 |
02/04/2017 | 44.76 |
02/03/2017 | 44.76 |
02/02/2017 | 44.83 |
02/01/2017 | 44.35 |
01/31/2017 | 44.12 |
01/30/2017 | 43.88 |
01/29/2017 | 44.36 |
01/28/2017 | 44.36 |
01/27/2017 | 44.36 |
01/26/2017 | 44.34 |
01/25/2017 | 44.55 |
01/24/2017 | 44.13 |
01/23/2017 | 44.22 |
01/22/2017 | 43.80 |
01/21/2017 | 43.80 |
01/20/2017 | 43.80 |
01/19/2017 | 43.36 |
01/18/2017 | 43.36 |
01/17/2017 | 43.47 |
01/16/2017 | 43.33 |
01/15/2017 | 43.34 |
01/14/2017 | 43.34 |
01/13/2017 | 43.34 |
01/12/2017 | 43.23 |
01/11/2017 | 43.31 |
01/10/2017 | 42.72 |
01/09/2017 | 42.34 |
01/08/2017 | 42.32 |
01/07/2017 | 42.32 |
01/06/2017 | 42.32 |
01/05/2017 | 42.32 |
01/04/2017 | 41.95 |
01/03/2017 | 41.40 |
01/02/2017 | 40.31 |
01/01/2017 | 40.31 |
12/31/2016 | 40.31 |
12/30/2016 | 40.31 |
12/29/2016 | 40.26 |
12/28/2016 | 39.78 |
12/27/2016 | 39.75 |
12/26/2016 | 39.45 |
12/25/2016 | 39.45 |
12/24/2016 | 39.45 |
12/23/2016 | 39.45 |
12/22/2016 | 39.33 |
12/21/2016 | 39.47 |
12/20/2016 | 39.28 |
12/19/2016 | 39.13 |
12/18/2016 | 39.52 |
12/17/2016 | 39.52 |
12/16/2016 | 39.53 |
12/15/2016 | 39.96 |
12/14/2016 | 39.91 |
12/13/2016 | 40.75 |
12/12/2016 | 40.36 |
12/11/2016 | 40.72 |
12/10/2016 | 40.73 |
12/09/2016 | 40.73 |
12/08/2016 | 40.80 |
12/07/2016 | 40.81 |
12/06/2016 | 40.59 |
12/05/2016 | 40.31 |
12/04/2016 | 39.90 |
12/03/2016 | 39.90 |
12/02/2016 | 39.90 |
12/01/2016 | 39.73 |
11/30/2016 | 40.68 |
11/29/2016 | 40.52 |
11/28/2016 | 41.03 |
11/27/2016 | 40.71 |
11/26/2016 | 40.71 |
11/25/2016 | 40.71 |
11/24/2016 | 40.69 |
11/23/2016 | 40.69 |
11/22/2016 | 40.73 |
11/21/2016 | 40.18 |
11/20/2016 | 39.27 |
11/19/2016 | 39.27 |
11/18/2016 | 39.27 |
11/17/2016 | 39.10 |
11/16/2016 | 39.17 |
11/15/2016 | 39.24 |
11/14/2016 | 38.58 |
11/13/2016 | 39.19 |
11/12/2016 | 39.20 |
11/11/2016 | 39.20 |
11/10/2016 | 40.06 |
11/09/2016 | 41.55 |
11/08/2016 | 41.60 |
11/07/2016 | 41.21 |
11/06/2016 | 40.50 |
11/05/2016 | 40.50 |
11/04/2016 | 40.50 |
11/03/2016 | 40.66 |
11/02/2016 | 40.54 |
11/01/2016 | 41.19 |
10/31/2016 | 41.56 |
10/30/2016 | 41.59 |
10/29/2016 | 41.59 |
10/28/2016 | 41.59 |
10/27/2016 | 41.85 |
10/26/2016 | 41.94 |
10/25/2016 | 42.30 |
10/24/2016 | 42.04 |
10/23/2016 | 41.75 |
10/22/2016 | 41.75 |
10/21/2016 | 41.75 |
10/20/2016 | 41.48 |
10/19/2016 | 41.44 |
10/18/2016 | 41.07 |
10/17/2016 | 40.45 |
10/16/2016 | 40.34 |
10/15/2016 | 40.35 |
10/14/2016 | 40.35 |
10/13/2016 | 40.21 |
10/12/2016 | 40.20 |
10/11/2016 | 40.12 |
10/10/2016 | 40.63 |
10/09/2016 | 40.26 |
10/08/2016 | 40.26 |
10/07/2016 | 40.26 |
10/06/2016 | 40.36 |
10/05/2016 | 40.39 |
10/04/2016 | 40.15 |
10/03/2016 | 40.70 |
10/02/2016 | 40.51 |
10/01/2016 | 40.51 |
09/30/2016 | 40.51 |
09/29/2016 | 40.29 |
09/28/2016 | 40.39 |
09/27/2016 | 39.84 |
09/26/2016 | 39.84 |
09/25/2016 | 40.48 |
09/24/2016 | 40.48 |
09/23/2016 | 40.48 |
09/22/2016 | 40.97 |
09/21/2016 | 40.42 |
09/20/2016 | 39.56 |
09/19/2016 | 39.50 |
09/18/2016 | 39.25 |
09/17/2016 | 39.25 |
09/16/2016 | 39.26 |
09/15/2016 | 39.71 |
09/14/2016 | 38.96 |
09/13/2016 | 38.87 |
09/12/2016 | 39.62 |
09/11/2016 | 39.46 |
09/10/2016 | 39.46 |
09/09/2016 | 39.46 |
09/08/2016 | 40.87 |
09/07/2016 | 40.97 |
09/06/2016 | 40.91 |
09/05/2016 | 40.73 |
09/04/2016 | 40.74 |
09/03/2016 | 40.74 |
09/02/2016 | 40.74 |
09/01/2016 | 40.45 |
08/31/2016 | 40.23 |
08/30/2016 | 40.55 |
08/29/2016 | 40.52 |
08/28/2016 | 40.44 |
08/27/2016 | 40.45 |
08/26/2016 | 40.45 |
08/25/2016 | 40.62 |
08/24/2016 | 40.68 |
08/23/2016 | 40.83 |
08/22/2016 | 40.81 |
08/21/2016 | 40.95 |
08/20/2016 | 40.95 |
08/19/2016 | 40.95 |
08/18/2016 | 41.18 |
08/17/2016 | 41.00 |
08/16/2016 | 41.09 |
08/15/2016 | 41.20 |
08/14/2016 | 40.97 |
08/13/2016 | 40.97 |
08/12/2016 | 40.97 |
08/11/2016 | 40.96 |
08/10/2016 | 40.61 |
08/09/2016 | 40.78 |
08/08/2016 | 40.48 |
08/07/2016 | 40.51 |
08/06/2016 | 40.51 |
08/05/2016 | 40.51 |
08/04/2016 | 40.50 |
08/03/2016 | 40.41 |
08/02/2016 | 40.64 |
08/01/2016 | 40.77 |
07/31/2016 | 40.86 |
07/30/2016 | 40.86 |
07/29/2016 | 40.86 |
07/28/2016 | 40.84 |
07/27/2016 | 40.87 |
07/26/2016 | 40.73 |
07/25/2016 | 40.51 |
07/24/2016 | 40.57 |
07/23/2016 | 40.57 |
07/22/2016 | 40.57 |
07/21/2016 | 40.36 |
07/20/2016 | 40.56 |
07/19/2016 | 40.08 |
07/18/2016 | 40.51 |
07/17/2016 | 39.79 |
07/16/2016 | 39.79 |
07/15/2016 | 39.80 |
07/14/2016 | 40.04 |
07/13/2016 | 39.70 |
07/12/2016 | 39.84 |
07/11/2016 | 39.50 |
07/10/2016 | 39.06 |
07/09/2016 | 39.06 |
07/08/2016 | 39.06 |
07/07/2016 | 38.58 |
07/06/2016 | 38.56 |
07/05/2016 | 38.69 |
07/04/2016 | 39.23 |
07/03/2016 | 39.23 |
07/02/2016 | 39.23 |
07/01/2016 | 39.23 |
06/30/2016 | 39.06 |
06/29/2016 | 38.43 |
06/28/2016 | 37.62 |
06/27/2016 | 36.68 |
06/26/2016 | 37.53 |
06/25/2016 | 37.53 |
06/24/2016 | 37.53 |
06/23/2016 | 39.51 |
06/22/2016 | 38.73 |
06/21/2016 | 38.52 |
06/20/2016 | 38.33 |
06/19/2016 | 37.64 |
06/18/2016 | 37.64 |
06/17/2016 | 37.64 |
06/16/2016 | 37.55 |
06/15/2016 | 37.54 |
06/14/2016 | 37.26 |
06/13/2016 | 37.79 |
06/12/2016 | 38.26 |
06/11/2016 | 38.26 |
06/10/2016 | 38.26 |
06/09/2016 | 39.25 |
06/08/2016 | 39.65 |
06/07/2016 | 39.59 |
06/06/2016 | 39.32 |
06/05/2016 | 39.03 |
06/04/2016 | 39.03 |
06/03/2016 | 39.03 |
06/02/2016 | 38.75 |
06/01/2016 | 38.81 |
05/31/2016 | 38.72 |
05/30/2016 | 38.47 |
05/29/2016 | 38.47 |
05/28/2016 | 38.47 |
05/27/2016 | 38.47 |
05/26/2016 | 38.73 |
05/25/2016 | 38.41 |
05/24/2016 | 37.57 |
05/23/2016 | 37.82 |
05/22/2016 | 37.90 |
05/21/2016 | 37.90 |
05/20/2016 | 37.90 |
05/19/2016 | 37.51 |
05/18/2016 | 37.61 |
05/17/2016 | 37.90 |
05/16/2016 | 38.13 |
05/15/2016 | 37.70 |
05/14/2016 | 37.70 |
05/13/2016 | 37.70 |
05/12/2016 | 38.00 |
05/11/2016 | 38.17 |
05/10/2016 | 38.17 |
05/09/2016 | 37.92 |
05/08/2016 | 37.94 |
05/07/2016 | 37.94 |
05/06/2016 | 37.94 |
05/05/2016 | 37.89 |
05/04/2016 | 37.93 |
05/03/2016 | 38.18 |
05/02/2016 | 38.70 |
05/01/2016 | 38.40 |
04/30/2016 | 38.40 |
04/29/2016 | 38.41 |
04/28/2016 | 38.58 |
04/27/2016 | 38.85 |
04/26/2016 | 38.68 |
04/25/2016 | 38.67 |
04/24/2016 | 39.10 |
04/23/2016 | 39.10 |
04/22/2016 | 39.10 |
04/21/2016 | 39.21 |
04/20/2016 | 39.47 |
04/19/2016 | 39.58 |
04/18/2016 | 39.14 |
04/17/2016 | 38.78 |
04/16/2016 | 38.78 |
04/15/2016 | 38.78 |
04/14/2016 | 38.89 |
04/13/2016 | 38.95 |
04/12/2016 | 38.56 |
04/11/2016 | 38.13 |
04/10/2016 | 38.12 |
04/09/2016 | 38.12 |
04/08/2016 | 38.12 |
04/07/2016 | 37.87 |
04/06/2016 | 38.28 |
04/05/2016 | 37.74 |
04/04/2016 | 38.31 |
04/03/2016 | 38.37 |
04/02/2016 | 38.38 |
04/01/2016 | 38.38 |
03/31/2016 | 38.43 |
03/30/2016 | 38.65 |
03/29/2016 | 38.30 |
03/28/2016 | 37.72 |
03/27/2016 | 37.69 |
03/26/2016 | 37.69 |
03/25/2016 | 37.69 |
03/24/2016 | 37.69 |
03/23/2016 | 37.79 |
03/22/2016 | 38.05 |
03/21/2016 | 38.19 |
03/20/2016 | 38.22 |
03/19/2016 | 38.22 |
03/18/2016 | 38.22 |
03/17/2016 | 38.14 |
03/16/2016 | 37.73 |
03/15/2016 | 37.32 |
03/14/2016 | 37.87 |
03/13/2016 | 37.95 |
03/12/2016 | 37.95 |
03/11/2016 | 37.95 |
03/10/2016 | 37.22 |
03/09/2016 | 37.28 |
03/08/2016 | 37.04 |
03/07/2016 | 37.45 |
03/06/2016 | 37.39 |
03/05/2016 | 37.39 |
03/04/2016 | 37.39 |
03/03/2016 | 37.08 |
03/02/2016 | 37.06 |
03/01/2016 | 37.04 |
02/29/2016 | 36.02 |
02/28/2016 | 36.16 |
02/27/2016 | 36.16 |
02/26/2016 | 36.16 |
02/25/2016 | 36.02 |
02/24/2016 | 35.84 |
02/23/2016 | 35.87 |
02/22/2016 | 36.46 |
02/21/2016 | 36.09 |
02/20/2016 | 36.09 |
02/19/2016 | 36.09 |
02/18/2016 | 36.06 |
02/17/2016 | 36.32 |
02/16/2016 | 35.68 |
02/15/2016 | 34.81 |
02/14/2016 | 34.81 |
02/13/2016 | 34.81 |
02/12/2016 | 34.81 |
02/11/2016 | 34.41 |
02/10/2016 | 34.77 |
02/09/2016 | 34.85 |
02/08/2016 | 35.17 |
02/07/2016 | 35.79 |
02/06/2016 | 35.79 |
02/05/2016 | 35.80 |
02/04/2016 | 36.32 |
02/03/2016 | 36.40 |
02/02/2016 | 35.89 |
02/01/2016 | 36.55 |
01/31/2016 | 36.37 |
01/30/2016 | 36.37 |
01/29/2016 | 36.37 |
01/28/2016 | 35.62 |
01/27/2016 | 35.62 |
01/26/2016 | 35.81 |
01/25/2016 | 35.53 |
01/24/2016 | 35.72 |
01/23/2016 | 35.72 |
01/22/2016 | 35.72 |
01/21/2016 | 34.88 |
01/20/2016 | 34.73 |
01/19/2016 | 34.99 |
01/18/2016 | 34.72 |
01/17/2016 | 34.72 |
01/16/2016 | 34.72 |
01/15/2016 | 34.72 |
01/14/2016 | 35.76 |
01/13/2016 | 35.17 |
01/12/2016 | 35.86 |
01/11/2016 | 35.40 |
01/10/2016 | 35.67 |
01/09/2016 | 35.67 |
01/08/2016 | 35.67 |
01/07/2016 | 36.05 |
01/06/2016 | 36.92 |
01/05/2016 | 37.58 |
01/04/2016 | 37.70 |
01/03/2016 | 38.41 |
01/02/2016 | 38.41 |
01/01/2016 | 38.41 |
12/31/2015 | 38.41 |
12/30/2015 | 38.68 |
12/29/2015 | 38.93 |
12/28/2015 | 38.50 |
12/27/2015 | 38.61 |
12/26/2015 | 38.61 |
12/25/2015 | 38.61 |
12/24/2015 | 38.61 |
12/23/2015 | 38.61 |
12/22/2015 | 38.15 |
12/21/2015 | 37.87 |
12/20/2015 | 37.80 |
12/19/2015 | 37.80 |
12/18/2015 | 37.80 |
12/17/2015 | 38.13 |
12/16/2015 | 38.62 |
12/15/2015 | 38.07 |
12/14/2015 | 37.62 |
12/13/2015 | 37.47 |
12/12/2015 | 37.47 |
12/11/2015 | 37.47 |
12/10/2015 | 38.18 |
12/09/2015 | 38.31 |
12/08/2015 | 38.51 |
12/07/2015 | 38.95 |
12/06/2015 | 39.19 |
12/05/2015 | 39.19 |
12/04/2015 | 39.20 |
12/03/2015 | 38.83 |
12/02/2015 | 39.16 |
12/01/2015 | 39.44 |
11/30/2015 | 39.17 |
11/29/2015 | 38.92 |
11/28/2015 | 38.92 |
11/27/2015 | 38.92 |
11/26/2015 | 39.02 |
11/25/2015 | 39.03 |
11/24/2015 | 38.85 |
11/23/2015 | 38.86 |
11/22/2015 | 39.09 |
11/21/2015 | 39.09 |
11/20/2015 | 39.09 |
11/19/2015 | 38.96 |
11/18/2015 | 38.62 |
11/17/2015 | 38.12 |
11/16/2015 | 38.06 |
11/15/2015 | 37.62 |
11/14/2015 | 37.62 |
11/13/2015 | 37.63 |
11/12/2015 | 38.05 |
11/11/2015 | 38.56 |
11/10/2015 | 38.29 |
11/09/2015 | 38.42 |
11/08/2015 | 38.58 |
11/07/2015 | 38.58 |
11/06/2015 | 38.58 |
11/05/2015 | 38.94 |
11/04/2015 | 38.95 |
11/03/2015 | 39.03 |
11/02/2015 | 38.71 |
11/01/2015 | 38.30 |
10/31/2015 | 38.30 |
10/30/2015 | 38.31 |
10/29/2015 | 38.42 |
10/28/2015 | 38.62 |
10/27/2015 | 38.19 |
10/26/2015 | 38.59 |
10/25/2015 | 38.66 |
10/24/2015 | 38.66 |
10/23/2015 | 38.66 |
10/22/2015 | 38.19 |
10/21/2015 | 37.74 |
10/20/2015 | 37.71 |
10/19/2015 | 37.73 |
10/18/2015 | 37.81 |
10/17/2015 | 37.81 |
10/16/2015 | 37.81 |
10/15/2015 | 37.84 |
10/14/2015 | 37.34 |
10/13/2015 | 37.22 |
10/12/2015 | 37.71 |
10/11/2015 | 37.68 |
10/10/2015 | 37.69 |
10/09/2015 | 37.69 |
10/08/2015 | 37.66 |
10/07/2015 | 37.39 |
10/06/2015 | 37.20 |
10/05/2015 | 37.24 |
10/04/2015 | 36.58 |
10/03/2015 | 36.58 |
10/02/2015 | 36.58 |
10/01/2015 | 36.25 |
09/30/2015 | 36.16 |
09/29/2015 | 35.35 |
09/28/2015 | 35.40 |
09/27/2015 | 36.20 |
09/26/2015 | 36.20 |
09/25/2015 | 36.20 |
09/24/2015 | 36.03 |
09/23/2015 | 36.12 |
09/22/2015 | 36.28 |
09/21/2015 | 37.19 |
09/20/2015 | 37.05 |
09/19/2015 | 37.05 |
09/18/2015 | 37.05 |
09/17/2015 | 37.64 |
09/16/2015 | 37.46 |
09/15/2015 | 36.78 |
09/14/2015 | 36.46 |
09/13/2015 | 36.64 |
09/12/2015 | 36.64 |
09/11/2015 | 36.65 |
09/10/2015 | 36.71 |
09/09/2015 | 36.47 |
09/08/2015 | 36.75 |
09/07/2015 | 36.12 |
09/06/2015 | 36.12 |
09/05/2015 | 36.12 |
09/04/2015 | 36.12 |
09/03/2015 | 36.72 |
09/02/2015 | 36.50 |
09/01/2015 | 35.92 |
08/31/2015 | 36.89 |
08/30/2015 | 37.15 |
08/29/2015 | 37.15 |
08/28/2015 | 37.15 |
08/27/2015 | 37.15 |
08/26/2015 | 36.54 |
08/25/2015 | 35.90 |
08/24/2015 | 35.52 |
08/23/2015 | 36.42 |
08/22/2015 | 36.42 |
08/21/2015 | 36.43 |
08/20/2015 | 37.32 |
08/19/2015 | 38.19 |
08/18/2015 | 38.54 |
08/17/2015 | 38.79 |
08/16/2015 | 38.83 |
08/15/2015 | 38.83 |
08/14/2015 | 38.83 |
08/13/2015 | 38.80 |
08/12/2015 | 38.75 |
08/11/2015 | 39.07 |
08/10/2015 | 39.84 |
08/09/2015 | 39.30 |
08/08/2015 | 39.30 |
08/07/2015 | 39.30 |
08/06/2015 | 39.53 |
08/05/2015 | 40.00 |
08/04/2015 | 39.76 |
08/03/2015 | 39.81 |
08/02/2015 | 39.87 |
08/01/2015 | 39.87 |
07/31/2015 | 39.87 |
07/30/2015 | 39.76 |
07/29/2015 | 39.84 |
07/28/2015 | 39.48 |
07/27/2015 | 39.02 |
07/26/2015 | 39.25 |
07/25/2015 | 39.26 |
07/24/2015 | 39.26 |
07/23/2015 | 39.64 |
07/22/2015 | 39.56 |
07/21/2015 | 39.92 |
07/20/2015 | 39.99 |
07/19/2015 | 39.91 |
07/18/2015 | 39.91 |
07/17/2015 | 39.91 |
07/16/2015 | 39.78 |
07/15/2015 | 39.58 |
07/14/2015 | 39.67 |
07/13/2015 | 39.40 |
07/12/2015 | 39.16 |
07/11/2015 | 39.16 |
07/10/2015 | 39.16 |
07/09/2015 | 38.34 |
07/08/2015 | 37.79 |
07/07/2015 | 38.76 |
07/06/2015 | 38.70 |
07/05/2015 | 39.22 |
07/04/2015 | 39.22 |
07/03/2015 | 39.22 |
07/02/2015 | 39.22 |
07/01/2015 | 39.14 |
06/30/2015 | 38.86 |
06/29/2015 | 38.70 |
06/28/2015 | 39.74 |
06/27/2015 | 39.74 |
06/26/2015 | 39.74 |
06/25/2015 | 39.95 |
06/24/2015 | 39.99 |
06/23/2015 | 40.38 |
06/22/2015 | 40.30 |
06/21/2015 | 39.86 |
06/20/2015 | 39.86 |
06/19/2015 | 39.86 |
06/18/2015 | 40.03 |
06/17/2015 | 39.77 |
06/16/2015 | 39.81 |
06/15/2015 | 39.74 |
06/14/2015 | 40.02 |
06/13/2015 | 40.02 |
06/12/2015 | 40.03 |
06/11/2015 | 40.21 |
06/10/2015 | 40.14 |
06/09/2015 | 39.53 |
06/08/2015 | 39.64 |
06/07/2015 | 39.82 |
06/06/2015 | 39.82 |
06/05/2015 | 39.82 |
06/04/2015 | 39.98 |
06/03/2015 | 40.37 |
06/02/2015 | 40.23 |
06/01/2015 | 40.13 |
05/31/2015 | 40.22 |
05/30/2015 | 40.22 |
05/29/2015 | 40.23 |
05/28/2015 | 40.48 |
05/27/2015 | 40.46 |
05/26/2015 | 40.03 |
05/25/2015 | 40.55 |
05/24/2015 | 40.55 |
05/23/2015 | 40.55 |
05/22/2015 | 40.55 |
05/21/2015 | 40.77 |
05/20/2015 | 40.60 |
05/19/2015 | 40.56 |
05/18/2015 | 40.62 |
05/17/2015 | 40.77 |
05/16/2015 | 40.77 |
05/15/2015 | 40.77 |
05/14/2015 | 40.80 |
05/13/2015 | 40.47 |
05/12/2015 | 40.35 |
05/11/2015 | 40.40 |
05/10/2015 | 40.63 |
05/09/2015 | 40.63 |
05/08/2015 | 40.63 |
05/07/2015 | 40.16 |
05/06/2015 | 40.16 |
05/05/2015 | 40.14 |
05/04/2015 | 40.57 |
05/03/2015 | 40.53 |
05/02/2015 | 40.53 |
05/01/2015 | 40.54 |
04/30/2015 | 40.29 |
04/29/2015 | 40.64 |
04/28/2015 | 40.90 |
04/27/2015 | 41.12 |
04/26/2015 | 40.86 |
04/25/2015 | 40.86 |
04/24/2015 | 40.86 |
04/23/2015 | 40.86 |
04/22/2015 | 40.59 |
04/21/2015 | 40.31 |
04/20/2015 | 40.11 |
04/19/2015 | 40.06 |
04/18/2015 | 40.06 |
04/17/2015 | 40.06 |
04/16/2015 | 40.49 |
04/15/2015 | 40.56 |
04/14/2015 | 40.37 |
04/13/2015 | 40.33 |
04/12/2015 | 40.53 |
04/11/2015 | 40.53 |
04/10/2015 | 40.53 |
04/09/2015 | 40.40 |
04/08/2015 | 40.05 |
04/07/2015 | 39.39 |
04/06/2015 | 39.37 |
04/05/2015 | 39.15 |
04/04/2015 | 39.15 |
04/03/2015 | 39.15 |
04/02/2015 | 39.15 |
04/01/2015 | 38.78 |
03/31/2015 | 38.64 |
03/30/2015 | 38.96 |
03/29/2015 | 38.73 |
03/28/2015 | 38.73 |
03/27/2015 | 38.73 |
03/26/2015 | 38.56 |
03/25/2015 | 38.72 |
03/24/2015 | 39.47 |
03/23/2015 | 39.53 |
03/22/2015 | 39.56 |
03/21/2015 | 39.56 |
03/20/2015 | 39.56 |
03/19/2015 | 39.01 |
03/18/2015 | 39.29 |
03/17/2015 | 38.71 |
03/16/2015 | 38.81 |
03/15/2015 | 38.27 |
03/14/2015 | 38.27 |
03/13/2015 | 38.27 |
03/12/2015 | 38.22 |
03/11/2015 | 37.83 |
03/10/2015 | 37.66 |
03/09/2015 | 38.32 |
03/08/2015 | 38.41 |
03/07/2015 | 38.41 |
03/06/2015 | 38.41 |
03/05/2015 | 38.98 |
03/04/2015 | 38.81 |
03/03/2015 | 38.89 |
03/02/2015 | 39.19 |
03/01/2015 | 39.08 |
02/28/2015 | 39.08 |
02/27/2015 | 39.08 |
02/26/2015 | 38.97 |
02/25/2015 | 39.07 |
02/24/2015 | 39.14 |
02/23/2015 | 38.85 |
02/22/2015 | 38.84 |
02/21/2015 | 38.84 |
02/20/2015 | 38.84 |
02/19/2015 | 38.52 |
02/18/2015 | 38.50 |
02/17/2015 | 38.23 |
02/16/2015 | 38.12 |
02/15/2015 | 38.12 |
02/14/2015 | 38.12 |
02/13/2015 | 38.12 |
02/12/2015 | 37.98 |
02/11/2015 | 37.52 |
02/10/2015 | 37.56 |
02/09/2015 | 37.09 |
02/08/2015 | 37.20 |
02/07/2015 | 37.20 |
02/06/2015 | 37.20 |
02/05/2015 | 37.74 |
02/04/2015 | 37.16 |
02/03/2015 | 37.27 |
02/02/2015 | 36.85 |
02/01/2015 | 36.34 |
01/31/2015 | 36.34 |
01/30/2015 | 36.34 |
01/29/2015 | 36.84 |
01/28/2015 | 36.81 |
01/27/2015 | 37.29 |
01/26/2015 | 37.35 |
01/25/2015 | 36.88 |
01/24/2015 | 36.88 |
01/23/2015 | 36.88 |
01/22/2015 | 37.11 |
01/21/2015 | 36.98 |
01/20/2015 | 36.74 |
01/19/2015 | 36.36 |
01/18/2015 | 36.36 |
01/17/2015 | 36.36 |
01/16/2015 | 36.36 |
01/15/2015 | 36.13 |
01/14/2015 | 36.13 |
01/13/2015 | 36.22 |
01/12/2015 | 36.20 |
01/11/2015 | 36.35 |
01/10/2015 | 36.35 |
01/09/2015 | 36.35 |
01/08/2015 | 36.69 |
01/07/2015 | 36.11 |
01/06/2015 | 35.73 |
01/05/2015 | 36.15 |
01/04/2015 | 36.87 |
01/03/2015 | 36.87 |
01/02/2015 | 36.87 |
01/01/2015 | 37.10 |
12/31/2014 | 37.10 |
12/30/2014 | 37.25 |
12/29/2014 | 37.43 |
12/28/2014 | 37.54 |
12/27/2014 | 37.54 |
12/26/2014 | 37.54 |
12/25/2014 | 37.50 |
12/24/2014 | 37.50 |
12/23/2014 | 37.47 |
12/22/2014 | 37.67 |
12/21/2014 | 37.26 |
12/20/2014 | 37.26 |
12/19/2014 | 37.26 |
12/18/2014 | 37.11 |
12/17/2014 | 36.40 |
12/16/2014 | 35.91 |
12/15/2014 | 35.92 |
12/14/2014 | 36.29 |
12/13/2014 | 36.29 |
12/12/2014 | 36.29 |
12/11/2014 | 36.81 |
12/10/2014 | 36.78 |
12/09/2014 | 37.36 |
12/08/2014 | 37.37 |
12/07/2014 | 37.67 |
12/06/2014 | 37.67 |
12/05/2014 | 37.67 |
12/04/2014 | 37.74 |
12/03/2014 | 37.84 |
12/02/2014 | 37.71 |
12/01/2014 | 37.65 |
11/30/2014 | 37.97 |
11/29/2014 | 37.98 |
11/28/2014 | 37.98 |
11/27/2014 | 38.37 |
11/26/2014 | 38.37 |
11/25/2014 | 38.21 |
11/24/2014 | 38.16 |
11/23/2014 | 38.04 |
11/22/2014 | 38.04 |
11/21/2014 | 38.04 |
11/20/2014 | 37.80 |
11/19/2014 | 37.74 |
11/18/2014 | 37.74 |
11/17/2014 | 37.53 |
11/16/2014 | 37.74 |
11/15/2014 | 37.74 |
11/14/2014 | 37.74 |
11/13/2014 | 37.72 |
11/12/2014 | 37.61 |
11/11/2014 | 37.74 |
11/10/2014 | 37.54 |
11/09/2014 | 37.27 |
11/08/2014 | 37.27 |
11/07/2014 | 37.27 |
11/06/2014 | 37.38 |
11/05/2014 | 37.44 |
11/04/2014 | 37.26 |
11/03/2014 | 37.35 |
11/02/2014 | 37.75 |
11/01/2014 | 37.75 |
10/31/2014 | 37.75 |
10/30/2014 | 37.31 |
10/29/2014 | 37.07 |
10/28/2014 | 37.23 |
10/27/2014 | 36.69 |
10/26/2014 | 36.69 |
10/25/2014 | 36.69 |
10/24/2014 | 36.69 |
10/23/2014 | 36.52 |
10/22/2014 | 36.02 |
10/21/2014 | 36.32 |
10/20/2014 | 35.85 |
10/19/2014 | 35.65 |
10/18/2014 | 35.65 |
10/17/2014 | 35.65 |
10/16/2014 | 35.16 |
10/15/2014 | 35.05 |
10/14/2014 | 35.19 |
10/13/2014 | 34.99 |
10/12/2014 | 35.20 |
10/11/2014 | 35.20 |
10/10/2014 | 35.20 |
10/09/2014 | 35.98 |
10/08/2014 | 36.73 |
10/07/2014 | 36.34 |
10/06/2014 | 37.06 |
10/05/2014 | 36.99 |
10/04/2014 | 36.99 |
10/03/2014 | 36.99 |
10/02/2014 | 36.72 |
10/01/2014 | 36.68 |
09/30/2014 | 37.18 |
09/29/2014 | 37.31 |
09/28/2014 | 37.51 |
09/27/2014 | 37.51 |
09/26/2014 | 37.52 |
09/25/2014 | 37.30 |
09/24/2014 | 37.71 |
09/23/2014 | 37.42 |
09/22/2014 | 37.82 |
09/21/2014 | 38.11 |
09/20/2014 | 38.11 |
09/19/2014 | 38.11 |
09/18/2014 | 38.36 |
09/17/2014 | 38.22 |
09/16/2014 | 38.38 |
09/15/2014 | 38.16 |
09/14/2014 | 38.15 |
09/13/2014 | 38.15 |
09/12/2014 | 38.16 |
09/11/2014 | 38.38 |
09/10/2014 | 38.39 |
09/09/2014 | 38.45 |
09/08/2014 | 38.58 |
09/07/2014 | 38.83 |
09/06/2014 | 38.84 |
09/05/2014 | 38.84 |
09/04/2014 | 38.75 |
09/03/2014 | 39.09 |
09/02/2014 | 38.89 |
09/01/2014 | 38.72 |
08/31/2014 | 38.72 |
08/30/2014 | 38.72 |
08/29/2014 | 38.72 |
08/28/2014 | 38.65 |
08/27/2014 | 38.78 |
08/26/2014 | 38.47 |
08/25/2014 | 38.31 |
08/24/2014 | 38.20 |
08/23/2014 | 38.20 |
08/22/2014 | 38.20 |
08/21/2014 | 38.32 |
08/20/2014 | 38.37 |
08/19/2014 | 38.43 |
08/18/2014 | 38.25 |
08/17/2014 | 37.99 |
08/16/2014 | 37.99 |
08/15/2014 | 37.99 |
08/14/2014 | 38.05 |
08/13/2014 | 37.97 |
08/12/2014 | 37.80 |
08/11/2014 | 37.80 |
08/10/2014 | 37.60 |
08/09/2014 | 37.60 |
08/08/2014 | 37.60 |
08/07/2014 | 37.42 |
08/06/2014 | 37.64 |
08/05/2014 | 37.56 |
08/04/2014 | 37.85 |
08/03/2014 | 37.69 |
08/02/2014 | 37.69 |
08/01/2014 | 37.69 |
07/31/2014 | 37.92 |
07/30/2014 | 38.73 |
07/29/2014 | 38.55 |
07/28/2014 | 38.70 |
07/27/2014 | 38.69 |
07/26/2014 | 38.69 |
07/25/2014 | 38.69 |
07/24/2014 | 38.87 |
07/23/2014 | 39.02 |
07/22/2014 | 38.95 |
07/21/2014 | 38.60 |
07/20/2014 | 38.73 |
07/19/2014 | 38.73 |
07/18/2014 | 38.73 |
07/17/2014 | 38.36 |
07/16/2014 | 38.88 |
07/15/2014 | 38.92 |
07/14/2014 | 39.11 |
07/13/2014 | 38.69 |
07/12/2014 | 38.69 |
07/11/2014 | 38.69 |
07/10/2014 | 38.68 |
07/09/2014 | 38.99 |
07/08/2014 | 38.94 |
07/07/2014 | 39.30 |
07/06/2014 | 39.64 |
07/05/2014 | 39.64 |
07/04/2014 | 39.65 |
07/03/2014 | 39.65 |
07/02/2014 | 39.33 |
07/01/2014 | 39.21 |
06/30/2014 | 38.95 |
06/29/2014 | 38.73 |
06/28/2014 | 38.73 |
06/27/2014 | 38.73 |
06/26/2014 | 38.69 |
06/25/2014 | 38.74 |
06/24/2014 | 38.65 |
06/23/2014 | 39.01 |
06/22/2014 | 39.08 |
06/21/2014 | 39.08 |
06/20/2014 | 39.08 |
06/19/2014 | 38.99 |
06/18/2014 | 38.99 |
06/17/2014 | 38.70 |
06/16/2014 | 38.63 |
06/15/2014 | 38.21 |
06/14/2014 | 38.21 |
06/13/2014 | 38.21 |
06/12/2014 | 38.26 |
06/11/2014 | 38.36 |
06/10/2014 | 38.44 |
06/09/2014 | 38.29 |
06/08/2014 | 38.31 |
06/07/2014 | 38.31 |
06/06/2014 | 38.32 |
06/05/2014 | 38.22 |
06/04/2014 | 38.55 |
06/03/2014 | 38.45 |
06/02/2014 | 38.29 |
06/01/2014 | 38.18 |
05/31/2014 | 38.18 |
05/30/2014 | 38.19 |
05/29/2014 | 38.28 |
05/28/2014 | 38.20 |
05/27/2014 | 38.35 |
05/26/2014 | 38.13 |
05/25/2014 | 38.13 |
05/24/2014 | 38.14 |
05/23/2014 | 38.14 |
05/22/2014 | 38.16 |
05/21/2014 | 37.94 |
05/20/2014 | 37.70 |
05/19/2014 | 37.75 |
05/18/2014 | 37.67 |
05/17/2014 | 37.67 |
05/16/2014 | 37.67 |
05/15/2014 | 37.58 |
05/14/2014 | 37.80 |
05/13/2014 | 37.86 |
05/12/2014 | 37.87 |
05/11/2014 | 37.59 |
05/10/2014 | 37.59 |
05/09/2014 | 37.59 |
05/08/2014 | 37.48 |
05/07/2014 | 37.46 |
05/06/2014 | 37.57 |
05/05/2014 | 37.77 |
05/04/2014 | 37.82 |
05/03/2014 | 37.82 |
05/02/2014 | 37.82 |
05/01/2014 | 37.76 |
04/30/2014 | 37.74 |
04/29/2014 | 37.64 |
04/28/2014 | 37.70 |
04/27/2014 | 37.70 |
04/26/2014 | 37.70 |
04/25/2014 | 37.70 |
04/24/2014 | 38.06 |
04/23/2014 | 38.02 |
04/22/2014 | 38.14 |
04/21/2014 | 37.80 |
04/20/2014 | 37.74 |
04/19/2014 | 37.74 |
04/18/2014 | 37.75 |
04/17/2014 | 37.75 |
04/16/2014 | 37.51 |
04/15/2014 | 37.22 |
04/14/2014 | 37.22 |
04/13/2014 | 36.98 |
04/12/2014 | 36.98 |
04/11/2014 | 36.98 |
04/10/2014 | 37.40 |
04/09/2014 | 37.96 |
04/08/2014 | 37.36 |
04/07/2014 | 37.09 |
04/06/2014 | 37.50 |
04/05/2014 | 37.50 |
04/04/2014 | 37.50 |
04/03/2014 | 37.89 |
04/02/2014 | 38.18 |
04/01/2014 | 38.11 |
03/31/2014 | 37.91 |
03/30/2014 | 37.57 |
03/29/2014 | 37.57 |
03/28/2014 | 37.57 |
03/27/2014 | 37.26 |
03/26/2014 | 37.27 |
03/25/2014 | 37.39 |
03/24/2014 | 37.13 |
03/23/2014 | 37.29 |
03/22/2014 | 37.29 |
03/21/2014 | 37.29 |
03/20/2014 | 37.39 |
03/19/2014 | 37.31 |
03/18/2014 | 37.71 |
03/17/2014 | 37.51 |
03/16/2014 | 37.18 |
03/15/2014 | 37.19 |
03/14/2014 | 37.19 |
03/13/2014 | 37.34 |
03/12/2014 | 37.87 |
03/11/2014 | 37.81 |
03/10/2014 | 38.04 |
03/09/2014 | 38.23 |
03/08/2014 | 38.23 |
03/07/2014 | 38.23 |
03/06/2014 | 38.43 |
03/05/2014 | 38.16 |
03/04/2014 | 38.12 |
03/03/2014 | 37.47 |
03/02/2014 | 37.96 |
03/01/2014 | 37.96 |
02/28/2014 | 37.96 |
02/27/2014 | 37.71 |
02/26/2014 | 37.46 |
02/25/2014 | 37.59 |
02/24/2014 | 37.65 |
02/23/2014 | 37.35 |
02/22/2014 | 37.35 |
02/21/2014 | 37.35 |
02/20/2014 | 37.27 |
02/19/2014 | 37.17 |
02/18/2014 | 37.46 |
02/17/2014 | 37.15 |
02/16/2014 | 37.16 |
02/15/2014 | 37.16 |
02/14/2014 | 37.16 |
02/13/2014 | 36.98 |
02/12/2014 | 36.66 |
02/11/2014 | 36.74 |
02/10/2014 | 36.36 |
02/09/2014 | 36.40 |
02/08/2014 | 36.40 |
02/07/2014 | 36.40 |
02/06/2014 | 36.08 |
02/05/2014 | 35.70 |
02/04/2014 | 35.62 |
02/03/2014 | 35.45 |
02/02/2014 | 35.96 |
02/01/2014 | 35.96 |
01/31/2014 | 35.96 |
01/30/2014 | 35.99 |
01/29/2014 | 35.65 |
01/28/2014 | 35.95 |
01/27/2014 | 35.66 |
01/26/2014 | 35.94 |
01/25/2014 | 35.94 |
01/24/2014 | 35.94 |
01/23/2014 | 36.79 |
01/22/2014 | 37.27 |
01/21/2014 | 37.12 |
01/20/2014 | 36.93 |
01/19/2014 | 36.93 |
01/18/2014 | 36.93 |
01/17/2014 | 36.93 |
01/16/2014 | 37.12 |
01/15/2014 | 37.13 |
01/14/2014 | 37.09 |
01/13/2014 | 36.88 |
01/12/2014 | 37.20 |
01/11/2014 | 37.21 |
01/10/2014 | 37.21 |
01/09/2014 | 36.88 |
01/08/2014 | 36.97 |
01/07/2014 | 37.04 |
01/06/2014 | 36.98 |
01/05/2014 | 37.25 |
01/04/2014 | 37.25 |
01/03/2014 | 37.25 |
01/02/2014 | 37.19 |
01/01/2014 | 37.59 |
12/31/2013 | 37.59 |
12/30/2013 | 37.56 |
12/29/2013 | 37.36 |
12/28/2013 | 37.36 |
12/27/2013 | 37.36 |
12/26/2013 | 37.23 |
12/25/2013 | 37.12 |
12/24/2013 | 37.12 |
12/23/2013 | 37.05 |
12/22/2013 | 36.88 |
12/21/2013 | 36.89 |
12/20/2013 | 36.89 |
12/19/2013 | 36.75 |
12/18/2013 | 36.62 |
12/17/2013 | 36.25 |
12/16/2013 | 36.28 |
12/15/2013 | 36.05 |
12/14/2013 | 36.06 |
12/13/2013 | 36.06 |
12/12/2013 | 36.12 |
12/11/2013 | 36.43 |
12/10/2013 | 36.66 |
12/09/2013 | 36.79 |
12/08/2013 | 36.68 |
12/07/2013 | 36.68 |
12/06/2013 | 36.69 |
12/05/2013 | 36.35 |
12/04/2013 | 36.36 |
12/03/2013 | 36.64 |
12/02/2013 | 36.87 |
12/01/2013 | 37.02 |
11/30/2013 | 37.02 |
11/29/2013 | 37.03 |
11/28/2013 | 36.82 |
11/27/2013 | 36.82 |
11/26/2013 | 36.76 |
11/25/2013 | 36.68 |
11/24/2013 | 36.70 |
11/23/2013 | 36.70 |
11/22/2013 | 36.70 |
11/21/2013 | 36.52 |
11/20/2013 | 36.23 |
11/19/2013 | 36.40 |
11/18/2013 | 36.58 |
11/17/2013 | 36.64 |
11/16/2013 | 36.64 |
11/15/2013 | 36.64 |
11/14/2013 | 36.46 |
11/13/2013 | 36.16 |
11/12/2013 | 36.00 |
11/11/2013 | 36.13 |
11/10/2013 | 36.12 |
11/09/2013 | 36.12 |
11/08/2013 | 36.12 |
11/07/2013 | 36.03 |
11/06/2013 | 36.51 |
11/05/2013 | 36.29 |
11/04/2013 | 36.60 |
11/03/2013 | 36.51 |
11/02/2013 | 36.51 |
11/01/2013 | 36.51 |
10/31/2013 | 36.55 |
10/30/2013 | 36.74 |
10/29/2013 | 36.91 |
10/28/2013 | 36.94 |
10/27/2013 | 36.97 |
10/26/2013 | 36.97 |
10/25/2013 | 36.97 |
10/24/2013 | 36.93 |
10/23/2013 | 36.88 |
10/22/2013 | 37.10 |
10/21/2013 | 36.97 |
10/20/2013 | 36.84 |
10/19/2013 | 36.84 |
10/18/2013 | 36.84 |
10/17/2013 | 36.42 |
10/16/2013 | 35.93 |
10/15/2013 | 35.55 |
10/14/2013 | 35.78 |
10/13/2013 | 35.74 |
10/12/2013 | 35.74 |
10/11/2013 | 35.74 |
10/10/2013 | 35.50 |
10/09/2013 | 34.92 |
10/08/2013 | 35.02 |
10/07/2013 | 35.39 |
10/06/2013 | 35.56 |
10/05/2013 | 35.56 |
10/04/2013 | 35.56 |
10/03/2013 | 35.47 |
10/02/2013 | 35.59 |
10/01/2013 | 35.62 |
09/30/2013 | 35.38 |
09/29/2013 | 35.66 |
09/28/2013 | 35.67 |
09/27/2013 | 35.67 |
09/26/2013 | 35.62 |
09/25/2013 | 35.57 |
09/24/2013 | 35.65 |
09/23/2013 | 35.65 |
09/22/2013 | 35.76 |
09/21/2013 | 35.76 |
09/20/2013 | 35.76 |
09/19/2013 | 36.04 |
09/18/2013 | 35.91 |
09/17/2013 | 35.30 |
09/16/2013 | 35.37 |
09/15/2013 | 35.06 |
09/14/2013 | 35.06 |
09/13/2013 | 35.07 |
09/12/2013 | 34.91 |
09/11/2013 | 35.12 |
09/10/2013 | 35.04 |
09/09/2013 | 34.63 |
09/08/2013 | 34.13 |
09/07/2013 | 34.13 |
09/06/2013 | 34.13 |
09/05/2013 | 33.88 |
09/04/2013 | 33.76 |
09/03/2013 | 33.51 |
09/02/2013 | 33.04 |
09/01/2013 | 33.04 |
08/31/2013 | 33.04 |
08/30/2013 | 33.05 |
08/29/2013 | 33.19 |
08/28/2013 | 33.13 |
08/27/2013 | 33.05 |
08/26/2013 | 33.61 |
08/25/2013 | 33.72 |
08/24/2013 | 33.73 |
08/23/2013 | 33.73 |
08/22/2013 | 33.64 |
08/21/2013 | 33.31 |
08/20/2013 | 33.69 |
08/19/2013 | 33.75 |
08/18/2013 | 33.88 |
08/17/2013 | 33.88 |
08/16/2013 | 33.88 |
08/15/2013 | 33.92 |
08/14/2013 | 34.17 |
08/13/2013 | 34.27 |
08/12/2013 | 34.02 |
08/11/2013 | 34.06 |
08/10/2013 | 34.06 |
08/09/2013 | 34.06 |
08/08/2013 | 34.09 |
08/07/2013 | 33.87 |
08/06/2013 | 34.15 |
08/05/2013 | 34.18 |
08/04/2013 | 34.18 |
08/03/2013 | 34.18 |
08/02/2013 | 34.18 |
08/01/2013 | 34.05 |
07/31/2013 | 33.61 |
07/30/2013 | 33.74 |
07/29/2013 | 33.78 |
07/28/2013 | 33.84 |
07/27/2013 | 33.85 |
07/26/2013 | 33.85 |
07/25/2013 | 33.85 |
07/24/2013 | 33.65 |
07/23/2013 | 33.79 |
07/22/2013 | 33.74 |
07/21/2013 | 33.69 |
07/20/2013 | 33.69 |
07/19/2013 | 33.69 |
07/18/2013 | 33.68 |
07/17/2013 | 33.84 |
07/16/2013 | 33.76 |
07/15/2013 | 33.90 |
07/14/2013 | 33.74 |
07/13/2013 | 33.74 |
07/12/2013 | 33.74 |
07/11/2013 | 33.77 |
07/10/2013 | 33.06 |
07/09/2013 | 33.01 |
07/08/2013 | 32.82 |
07/07/2013 | 32.73 |
07/06/2013 | 32.74 |
07/05/2013 | 32.74 |
07/04/2013 | 32.71 |
07/03/2013 | 32.71 |
07/02/2013 | 32.60 |
07/01/2013 | 32.86 |
06/30/2013 | 32.65 |
06/29/2013 | 32.65 |
06/28/2013 | 32.65 |
06/27/2013 | 32.66 |
06/26/2013 | 32.33 |
06/25/2013 | 32.07 |
06/24/2013 | 31.73 |
06/23/2013 | 32.30 |
06/22/2013 | 32.30 |
06/21/2013 | 32.30 |
06/20/2013 | 32.41 |
06/19/2013 | 33.52 |
06/18/2013 | 34.05 |
06/17/2013 | 33.85 |
06/16/2013 | 33.52 |
06/15/2013 | 33.52 |
06/14/2013 | 33.52 |
06/13/2013 | 33.72 |
06/12/2013 | 33.36 |
06/11/2013 | 33.44 |
06/10/2013 | 33.97 |
06/09/2013 | 33.89 |
06/08/2013 | 33.89 |
06/07/2013 | 33.89 |
06/06/2013 | 33.68 |
06/05/2013 | 33.40 |
06/04/2013 | 33.92 |
06/03/2013 | 33.90 |
06/02/2013 | 33.89 |
06/01/2013 | 33.89 |
05/31/2013 | 33.89 |
05/30/2013 | 34.38 |
05/29/2013 | 34.22 |
05/28/2013 | 34.55 |
05/27/2013 | 34.46 |
05/26/2013 | 34.46 |
05/25/2013 | 34.46 |
05/24/2013 | 34.46 |
05/23/2013 | 34.47 |
05/22/2013 | 34.63 |
05/21/2013 | 35.01 |
05/20/2013 | 35.11 |
05/19/2013 | 35.04 |
05/18/2013 | 35.04 |
05/17/2013 | 35.04 |
05/16/2013 | 35.00 |
05/15/2013 | 35.20 |
05/14/2013 | 35.09 |
05/13/2013 | 34.90 |
05/12/2013 | 35.00 |
05/11/2013 | 35.00 |
05/10/2013 | 35.00 |
05/09/2013 | 34.97 |
05/08/2013 | 35.09 |
05/07/2013 | 34.71 |
05/06/2013 | 34.54 |
05/05/2013 | 34.55 |
05/04/2013 | 34.55 |
05/03/2013 | 34.55 |
05/02/2013 | 34.34 |
05/01/2013 | 34.06 |
04/30/2013 | 34.34 |
04/29/2013 | 34.01 |
04/28/2013 | 33.63 |
04/27/2013 | 33.63 |
04/26/2013 | 33.63 |
04/25/2013 | 33.88 |
04/24/2013 | 33.75 |
04/23/2013 | 33.58 |
04/22/2013 | 33.22 |
04/21/2013 | 33.20 |
04/20/2013 | 33.20 |
04/19/2013 | 33.21 |
04/18/2013 | 32.67 |
04/17/2013 | 32.45 |
04/16/2013 | 33.00 |
04/15/2013 | 32.59 |
04/14/2013 | 33.36 |
04/13/2013 | 33.36 |
04/12/2013 | 33.36 |
04/11/2013 | 33.57 |
04/10/2013 | 33.35 |
04/09/2013 | 32.98 |
04/08/2013 | 32.93 |
04/07/2013 | 32.76 |
04/06/2013 | 32.76 |
04/05/2013 | 32.76 |
04/04/2013 | 32.86 |
04/03/2013 | 32.86 |
04/02/2013 | 33.05 |
04/01/2013 | 32.87 |
03/31/2013 | 33.10 |
03/30/2013 | 33.10 |
03/29/2013 | 33.10 |
03/28/2013 | 33.11 |
03/27/2013 | 32.88 |
03/26/2013 | 32.92 |
03/25/2013 | 32.69 |
03/24/2013 | 32.82 |
03/23/2013 | 32.82 |
03/22/2013 | 32.82 |
03/21/2013 | 32.68 |
03/20/2013 | 33.11 |
03/19/2013 | 32.88 |
03/18/2013 | 32.99 |
03/17/2013 | 33.29 |
03/16/2013 | 33.29 |
03/15/2013 | 33.29 |
03/14/2013 | 33.33 |
03/13/2013 | 33.23 |
03/12/2013 | 33.22 |
03/11/2013 | 33.31 |
03/10/2013 | 33.30 |
03/09/2013 | 33.30 |
03/08/2013 | 33.30 |
03/07/2013 | 33.17 |
03/06/2013 | 33.05 |
03/05/2013 | 33.21 |
03/04/2013 | 32.94 |
03/03/2013 | 32.94 |
03/02/2013 | 32.94 |
03/01/2013 | 32.94 |
02/28/2013 | 32.92 |
02/27/2013 | 32.91 |
02/26/2013 | 32.57 |
02/25/2013 | 32.42 |
02/24/2013 | 33.03 |
02/23/2013 | 33.03 |
02/22/2013 | 33.03 |
02/21/2013 | 32.63 |
02/20/2013 | 33.03 |
02/19/2013 | 33.41 |
02/18/2013 | 33.16 |
02/17/2013 | 33.16 |
02/16/2013 | 33.16 |
02/15/2013 | 33.16 |
02/14/2013 | 33.17 |
02/13/2013 | 33.26 |
02/12/2013 | 33.24 |
02/11/2013 | 33.07 |
02/10/2013 | 33.39 |
02/09/2013 | 33.39 |
02/08/2013 | 33.40 |
02/07/2013 | 33.22 |
02/06/2013 | 33.34 |
02/05/2013 | 33.32 |
02/04/2013 | 32.97 |
02/03/2013 | 33.39 |
02/02/2013 | 33.39 |
02/01/2013 | 33.39 |
01/31/2013 | 32.84 |
01/30/2013 | 32.88 |
01/29/2013 | 32.88 |
01/28/2013 | 32.74 |
01/27/2013 | 32.86 |
01/26/2013 | 32.86 |
01/25/2013 | 32.86 |
01/24/2013 | 32.52 |
01/23/2013 | 32.44 |
01/22/2013 | 32.34 |
01/21/2013 | 32.25 |
01/20/2013 | 32.25 |
01/19/2013 | 32.26 |
01/18/2013 | 32.26 |
01/17/2013 | 32.38 |
01/16/2013 | 31.96 |
01/15/2013 | 31.95 |
01/14/2013 | 32.14 |
01/13/2013 | 32.23 |
01/12/2013 | 32.24 |
01/11/2013 | 32.24 |
01/10/2013 | 32.20 |
01/09/2013 | 31.76 |
01/08/2013 | 31.59 |
01/07/2013 | 31.61 |
01/06/2013 | 31.81 |
01/05/2013 | 31.81 |
01/04/2013 | 31.81 |
01/03/2013 | 31.63 |
01/02/2013 | 31.82 |
01/01/2013 | 31.22 |
12/31/2012 | 31.22 |
12/30/2012 | 30.88 |
12/29/2012 | 30.88 |
12/28/2012 | 30.88 |
12/27/2012 | 31.05 |
12/26/2012 | 30.92 |
12/25/2012 | 30.94 |
12/24/2012 | 30.94 |
12/23/2012 | 31.05 |
12/22/2012 | 31.05 |
12/21/2012 | 31.05 |
12/20/2012 | 31.32 |
12/19/2012 | 31.17 |
12/18/2012 | 31.13 |
12/17/2012 | 30.97 |
12/16/2012 | 30.87 |
12/15/2012 | 30.87 |
12/14/2012 | 30.87 |
12/13/2012 | 30.84 |
12/12/2012 | 30.97 |
12/11/2012 | 30.98 |
12/10/2012 | 30.79 |
12/09/2012 | 30.74 |
12/08/2012 | 30.74 |
12/07/2012 | 30.74 |
12/06/2012 | 30.71 |
12/05/2012 | 30.72 |
12/04/2012 | 30.47 |
12/03/2012 | 30.38 |
12/02/2012 | 30.38 |
12/01/2012 | 30.38 |
11/30/2012 | 30.38 |
11/29/2012 | 30.40 |
11/28/2012 | 30.26 |
11/27/2012 | 30.05 |
11/26/2012 | 29.98 |
11/25/2012 | 30.01 |
11/24/2012 | 30.01 |
11/23/2012 | 30.01 |
11/22/2012 | 29.49 |
11/21/2012 | 29.49 |
11/20/2012 | 29.34 |
11/19/2012 | 29.32 |
11/18/2012 | 28.90 |
11/17/2012 | 28.90 |
11/16/2012 | 28.90 |
11/15/2012 | 28.80 |
11/14/2012 | 28.94 |
11/13/2012 | 29.23 |
11/12/2012 | 29.37 |
11/11/2012 | 29.30 |
11/10/2012 | 29.30 |
11/09/2012 | 29.30 |
11/08/2012 | 29.26 |
11/07/2012 | 29.43 |
11/06/2012 | 29.94 |
11/05/2012 | 29.93 |
11/04/2012 | 29.89 |
11/03/2012 | 29.89 |
11/02/2012 | 29.89 |
11/01/2012 | 30.07 |
10/31/2012 | 29.82 |
10/30/2012 | 29.71 |
10/29/2012 | 29.71 |
10/28/2012 | 29.72 |
10/27/2012 | 29.72 |
10/26/2012 | 29.72 |
10/25/2012 | 29.65 |
10/24/2012 | 29.73 |
10/23/2012 | 29.77 |
10/22/2012 | 30.09 |
10/21/2012 | 30.03 |
10/20/2012 | 30.03 |
10/19/2012 | 30.04 |
10/18/2012 | 30.33 |
10/17/2012 | 30.38 |
10/16/2012 | 30.22 |
10/15/2012 | 29.85 |
10/14/2012 | 29.57 |
10/13/2012 | 29.57 |
10/12/2012 | 29.57 |
10/11/2012 | 29.63 |
10/10/2012 | 29.43 |
10/09/2012 | 29.58 |
10/08/2012 | 29.92 |
10/07/2012 | 30.12 |
10/06/2012 | 30.12 |
10/05/2012 | 30.13 |
10/04/2012 | 30.06 |
10/03/2012 | 29.71 |
10/02/2012 | 29.78 |
10/01/2012 | 29.91 |
09/30/2012 | 29.77 |
09/29/2012 | 29.77 |
09/28/2012 | 29.78 |
09/27/2012 | 29.99 |
09/26/2012 | 29.55 |
09/25/2012 | 29.74 |
09/24/2012 | 29.93 |
09/23/2012 | 30.02 |
09/22/2012 | 30.02 |
09/21/2012 | 30.02 |
09/20/2012 | 29.97 |
09/19/2012 | 30.17 |
09/18/2012 | 30.06 |
09/17/2012 | 30.10 |
09/16/2012 | 30.33 |
09/15/2012 | 30.33 |
09/14/2012 | 30.33 |
09/13/2012 | 29.99 |
09/12/2012 | 29.49 |
09/11/2012 | 29.56 |
09/10/2012 | 29.38 |
09/09/2012 | 29.53 |
09/08/2012 | 29.53 |
09/07/2012 | 29.53 |
09/06/2012 | 29.43 |
09/05/2012 | 28.95 |
09/04/2012 | 28.92 |
09/03/2012 | 29.09 |
09/02/2012 | 29.09 |
09/01/2012 | 29.09 |
08/31/2012 | 29.09 |
08/30/2012 | 28.90 |
08/29/2012 | 29.07 |
08/28/2012 | 29.20 |
08/27/2012 | 29.21 |
08/26/2012 | 29.22 |
08/25/2012 | 29.22 |
08/24/2012 | 29.22 |
08/23/2012 | 29.08 |
08/22/2012 | 29.29 |
08/21/2012 | 29.31 |
08/20/2012 | 29.34 |
08/19/2012 | 29.31 |
08/18/2012 | 29.31 |
08/17/2012 | 29.31 |
08/16/2012 | 29.36 |
08/15/2012 | 29.07 |
08/14/2012 | 28.98 |
08/13/2012 | 28.97 |
08/12/2012 | 29.10 |
08/11/2012 | 29.10 |
08/10/2012 | 29.10 |
08/09/2012 | 29.36 |
08/08/2012 | 29.29 |
08/07/2012 | 29.44 |
08/06/2012 | 29.15 |
08/05/2012 | 28.98 |
08/04/2012 | 28.98 |
08/03/2012 | 28.98 |
08/02/2012 | 28.35 |
08/01/2012 | 28.67 |
07/31/2012 | 28.75 |
07/30/2012 | 28.86 |
07/29/2012 | 29.07 |
07/28/2012 | 29.07 |
07/27/2012 | 29.07 |
07/26/2012 | 28.48 |
07/25/2012 | 27.63 |
07/24/2012 | 27.48 |
07/23/2012 | 27.52 |
07/22/2012 | 27.93 |
07/21/2012 | 27.94 |
07/20/2012 | 27.94 |
07/19/2012 | 28.34 |
07/18/2012 | 28.26 |
07/17/2012 | 28.06 |
07/16/2012 | 27.91 |
07/15/2012 | 28.01 |
07/14/2012 | 28.02 |
07/13/2012 | 28.02 |
07/12/2012 | 27.84 |
07/11/2012 | 28.09 |
07/10/2012 | 28.19 |
07/09/2012 | 28.40 |
07/08/2012 | 28.57 |
07/07/2012 | 28.57 |
07/06/2012 | 28.57 |
07/05/2012 | 28.87 |
07/04/2012 | 29.14 |
07/03/2012 | 29.14 |
07/02/2012 | 28.81 |
07/01/2012 | 28.72 |
06/30/2012 | 28.72 |
06/29/2012 | 28.72 |
06/28/2012 | 27.81 |
06/27/2012 | 27.93 |
06/26/2012 | 27.77 |
06/25/2012 | 27.67 |
06/24/2012 | 28.08 |
06/23/2012 | 28.08 |
06/22/2012 | 28.08 |
06/21/2012 | 28.01 |
06/20/2012 | 28.73 |
06/19/2012 | 28.86 |
06/18/2012 | 28.36 |
06/17/2012 | 28.22 |
06/16/2012 | 28.22 |
06/15/2012 | 28.22 |
06/14/2012 | 28.07 |
06/13/2012 | 27.96 |
06/12/2012 | 28.03 |
06/11/2012 | 27.76 |
06/10/2012 | 28.01 |
06/09/2012 | 28.01 |
06/08/2012 | 28.01 |
06/07/2012 | 28.10 |
06/06/2012 | 28.06 |
06/05/2012 | 27.38 |
06/04/2012 | 27.16 |
06/03/2012 | 27.15 |
06/02/2012 | 27.15 |
06/01/2012 | 27.15 |
05/31/2012 | 27.84 |
05/30/2012 | 28.01 |
05/29/2012 | 28.60 |
05/28/2012 | 28.16 |
05/27/2012 | 28.16 |
05/26/2012 | 28.16 |
05/25/2012 | 28.16 |
05/24/2012 | 28.14 |
05/23/2012 | 28.15 |
05/22/2012 | 28.25 |
05/21/2012 | 28.36 |
05/20/2012 | 27.86 |
05/19/2012 | 27.86 |
05/18/2012 | 27.86 |
05/17/2012 | 28.02 |
05/16/2012 | 28.34 |
05/15/2012 | 28.42 |
05/14/2012 | 28.60 |
05/13/2012 | 29.04 |
05/12/2012 | 29.04 |
05/11/2012 | 29.04 |
05/10/2012 | 29.07 |
05/09/2012 | 28.99 |
05/08/2012 | 29.30 |
05/07/2012 | 29.59 |
05/06/2012 | 29.58 |
05/05/2012 | 29.58 |
05/04/2012 | 29.58 |
05/03/2012 | 30.25 |
05/02/2012 | 30.49 |
05/01/2012 | 30.40 |
04/30/2012 | 30.24 |
04/29/2012 | 30.37 |
04/28/2012 | 30.37 |
04/27/2012 | 30.37 |
04/26/2012 | 30.49 |
04/25/2012 | 30.37 |
04/24/2012 | 30.04 |
04/23/2012 | 30.02 |
04/22/2012 | 30.65 |
04/21/2012 | 30.65 |
04/20/2012 | 30.65 |
04/19/2012 | 30.45 |
04/18/2012 | 30.52 |
04/17/2012 | 30.76 |
04/16/2012 | 30.46 |
04/15/2012 | 30.36 |
04/14/2012 | 30.37 |
04/13/2012 | 30.37 |
04/12/2012 | 30.78 |
04/11/2012 | 30.26 |
04/10/2012 | 30.01 |
04/09/2012 | 30.61 |
04/08/2012 | 30.82 |
04/07/2012 | 30.82 |
04/06/2012 | 30.82 |
04/05/2012 | 30.82 |
04/04/2012 | 30.87 |
04/03/2012 | 31.39 |
04/02/2012 | 31.41 |
04/01/2012 | 31.02 |
03/31/2012 | 31.02 |
03/30/2012 | 31.02 |
03/29/2012 | 30.87 |
03/28/2012 | 30.95 |
03/27/2012 | 31.22 |
03/26/2012 | 31.53 |
03/25/2012 | 30.96 |
03/24/2012 | 30.96 |
03/23/2012 | 30.96 |
03/22/2012 | 30.89 |
03/21/2012 | 31.01 |
03/20/2012 | 30.92 |
03/19/2012 | 31.04 |
03/18/2012 | 30.87 |
03/17/2012 | 30.88 |
03/16/2012 | 30.88 |
03/15/2012 | 30.73 |
03/14/2012 | 30.53 |
03/13/2012 | 30.71 |
03/12/2012 | 30.37 |
03/11/2012 | 30.44 |
03/10/2012 | 30.44 |
03/09/2012 | 30.44 |
03/08/2012 | 30.49 |
03/07/2012 | 29.89 |
03/06/2012 | 29.50 |
03/05/2012 | 30.31 |
03/04/2012 | 30.64 |
03/03/2012 | 30.64 |
03/02/2012 | 30.64 |
03/01/2012 | 30.78 |
02/29/2012 | 30.52 |
02/28/2012 | 30.87 |
02/27/2012 | 30.61 |
02/26/2012 | 30.79 |
02/25/2012 | 30.79 |
02/24/2012 | 30.79 |
02/23/2012 | 30.64 |
02/22/2012 | 30.50 |
02/21/2012 | 30.49 |
02/20/2012 | 30.51 |
02/19/2012 | 30.51 |
02/18/2012 | 30.51 |
02/17/2012 | 30.51 |
02/16/2012 | 30.49 |
02/15/2012 | 30.19 |
02/14/2012 | 30.10 |
02/13/2012 | 30.12 |
02/12/2012 | 29.77 |
02/11/2012 | 29.77 |
02/10/2012 | 29.77 |
02/09/2012 | 30.14 |
02/08/2012 | 29.97 |
02/07/2012 | 29.97 |
02/06/2012 | 29.90 |
02/05/2012 | 30.14 |
02/04/2012 | 30.14 |
02/03/2012 | 30.14 |
02/02/2012 | 29.78 |
02/01/2012 | 29.67 |
01/31/2012 | 29.23 |
01/30/2012 | 29.13 |
01/29/2012 | 29.47 |
01/28/2012 | 29.47 |
01/27/2012 | 29.48 |
01/26/2012 | 29.35 |
01/25/2012 | 29.33 |
01/24/2012 | 29.00 |
01/23/2012 | 29.16 |
01/22/2012 | 29.08 |
01/21/2012 | 29.08 |
01/20/2012 | 29.08 |
01/19/2012 | 29.13 |
01/18/2012 | 28.87 |
01/17/2012 | 28.40 |
01/16/2012 | 28.11 |
01/15/2012 | 28.11 |
01/14/2012 | 28.11 |
01/13/2012 | 28.12 |
01/12/2012 | 28.30 |
01/11/2012 | 28.28 |
01/10/2012 | 28.48 |
01/09/2012 | 28.17 |
01/08/2012 | 27.94 |
01/07/2012 | 27.94 |
01/06/2012 | 27.94 |
01/05/2012 | 28.24 |
01/04/2012 | 28.24 |
01/03/2012 | 28.56 |
01/02/2012 | 27.81 |
01/01/2012 | 27.81 |
12/31/2011 | 27.81 |
12/30/2011 | 27.81 |
12/29/2011 | 27.80 |
12/28/2011 | 27.60 |
12/27/2011 | 27.86 |
12/26/2011 | 27.85 |
12/25/2011 | 27.85 |
12/24/2011 | 27.85 |
12/23/2011 | 27.85 |
12/22/2011 | 27.82 |
12/21/2011 | 27.63 |
12/20/2011 | 27.72 |
12/19/2011 | 26.98 |
12/18/2011 | 27.19 |
12/17/2011 | 27.19 |
12/16/2011 | 27.19 |
12/15/2011 | 27.15 |
12/14/2011 | 27.04 |
12/13/2011 | 27.58 |
12/12/2011 | 27.94 |
12/11/2011 | 28.52 |
12/10/2011 | 28.52 |
12/09/2011 | 28.52 |
12/08/2011 | 28.09 |
12/07/2011 | 28.73 |
12/06/2011 | 28.60 |
12/05/2011 | 28.61 |
12/04/2011 | 28.43 |
12/03/2011 | 28.43 |
12/02/2011 | 28.44 |
12/01/2011 | 28.59 |
11/30/2011 | 28.61 |
11/29/2011 | 27.45 |
11/28/2011 | 27.27 |
11/27/2011 | 26.36 |
11/26/2011 | 26.36 |
11/25/2011 | 26.36 |
11/24/2011 | 26.58 |
11/23/2011 | 26.59 |
11/22/2011 | 27.16 |
11/21/2011 | 27.11 |
11/20/2011 | 27.77 |
11/19/2011 | 27.77 |
11/18/2011 | 27.78 |
11/17/2011 | 27.67 |
11/16/2011 | 28.13 |
11/15/2011 | 28.57 |
11/14/2011 | 28.50 |
11/13/2011 | 28.59 |
11/12/2011 | 28.59 |
11/11/2011 | 28.60 |
11/10/2011 | 28.17 |
11/09/2011 | 27.93 |
11/08/2011 | 29.11 |
11/07/2011 | 28.81 |
11/06/2011 | 28.81 |
11/05/2011 | 28.81 |
11/04/2011 | 28.81 |
11/03/2011 | 29.05 |
11/02/2011 | 28.54 |
11/01/2011 | 28.15 |
10/31/2011 | 28.76 |
10/30/2011 | 29.68 |
10/29/2011 | 29.68 |
10/28/2011 | 29.68 |
10/27/2011 | 29.66 |
10/26/2011 | 28.36 |
10/25/2011 | 28.03 |
10/24/2011 | 28.39 |
10/23/2011 | 27.88 |
10/22/2011 | 27.88 |
10/21/2011 | 27.88 |
10/20/2011 | 27.34 |
10/19/2011 | 27.44 |
10/18/2011 | 28.06 |
10/17/2011 | 27.67 |
10/16/2011 | 28.33 |
10/15/2011 | 28.33 |
10/14/2011 | 28.33 |
10/13/2011 | 27.90 |
10/12/2011 | 27.96 |
10/11/2011 | 27.37 |
10/10/2011 | 27.33 |
10/09/2011 | 26.36 |
10/08/2011 | 26.36 |
10/07/2011 | 26.36 |
10/06/2011 | 26.54 |
10/05/2011 | 25.97 |
10/04/2011 | 25.59 |
10/03/2011 | 25.15 |
10/02/2011 | 25.83 |
10/01/2011 | 25.83 |
09/30/2011 | 25.83 |
09/29/2011 | 26.48 |
09/28/2011 | 26.55 |
09/27/2011 | 27.15 |
09/26/2011 | 26.51 |
09/25/2011 | 26.05 |
09/24/2011 | 26.05 |
09/23/2011 | 26.05 |
09/22/2011 | 25.83 |
09/21/2011 | 27.08 |
09/20/2011 | 27.79 |
09/19/2011 | 27.85 |
09/18/2011 | 28.46 |
09/17/2011 | 28.46 |
09/16/2011 | 28.46 |
09/15/2011 | 28.46 |
09/14/2011 | 28.26 |
09/13/2011 | 27.85 |
09/12/2011 | 27.76 |
09/11/2011 | 27.99 |
09/10/2011 | 27.99 |
09/09/2011 | 27.99 |
09/08/2011 | 28.79 |
09/07/2011 | 29.11 |
09/06/2011 | 28.36 |
09/05/2011 | 28.97 |
09/04/2011 | 28.97 |
09/03/2011 | 28.97 |
09/02/2011 | 28.97 |
09/01/2011 | 29.61 |
08/31/2011 | 29.69 |
08/30/2011 | 29.27 |
08/29/2011 | 29.22 |
08/28/2011 | 28.49 |
08/27/2011 | 28.49 |
08/26/2011 | 28.49 |
08/25/2011 | 28.03 |
08/24/2011 | 28.53 |
08/23/2011 | 28.54 |
08/22/2011 | 27.59 |
08/21/2011 | 27.44 |
08/20/2011 | 27.44 |
08/19/2011 | 27.45 |
08/18/2011 | 27.90 |
08/17/2011 | 29.19 |
08/16/2011 | 28.89 |
08/15/2011 | 29.20 |
08/14/2011 | 28.64 |
08/13/2011 | 28.65 |
08/12/2011 | 28.65 |
08/11/2011 | 28.48 |
08/10/2011 | 27.39 |
08/09/2011 | 28.32 |
08/08/2011 | 26.92 |
08/07/2011 | 28.70 |
08/06/2011 | 28.70 |
08/05/2011 | 28.70 |
08/04/2011 | 28.61 |
08/03/2011 | 30.17 |
08/02/2011 | 30.11 |
08/01/2011 | 30.76 |
07/31/2011 | 30.73 |
07/30/2011 | 30.73 |
07/29/2011 | 30.73 |
07/28/2011 | 30.75 |
07/27/2011 | 30.98 |
07/26/2011 | 31.49 |
07/25/2011 | 31.44 |
07/24/2011 | 31.35 |
07/23/2011 | 31.35 |
07/22/2011 | 31.35 |
07/21/2011 | 31.11 |
07/20/2011 | 30.92 |
07/19/2011 | 30.83 |
07/18/2011 | 30.43 |
07/17/2011 | 30.84 |
07/16/2011 | 30.84 |
07/15/2011 | 30.84 |
07/14/2011 | 30.70 |
07/13/2011 | 30.88 |
07/12/2011 | 30.63 |
07/11/2011 | 30.88 |
07/10/2011 | 31.61 |
07/09/2011 | 31.61 |
07/08/2011 | 31.61 |
07/07/2011 | 31.77 |
07/06/2011 | 31.55 |
07/05/2011 | 31.77 |
07/04/2011 | 31.68 |
07/03/2011 | 31.68 |
07/02/2011 | 31.68 |
07/01/2011 | 31.68 |
06/30/2011 | 31.46 |
06/29/2011 | 31.13 |
06/28/2011 | 30.77 |
06/27/2011 | 30.45 |
06/26/2011 | 30.02 |
06/25/2011 | 30.02 |
06/24/2011 | 30.02 |
06/23/2011 | 30.34 |
06/22/2011 | 30.42 |
06/21/2011 | 30.58 |
06/20/2011 | 29.99 |
06/19/2011 | 29.79 |
06/18/2011 | 29.79 |
06/17/2011 | 29.79 |
06/16/2011 | 29.90 |
06/15/2011 | 30.13 |
06/14/2011 | 30.87 |
06/13/2011 | 30.47 |
06/12/2011 | 30.55 |
06/11/2011 | 30.55 |
06/10/2011 | 30.55 |
06/09/2011 | 31.18 |
06/08/2011 | 30.97 |
06/07/2011 | 31.43 |
06/06/2011 | 31.43 |
06/05/2011 | 31.70 |
06/04/2011 | 31.70 |
06/03/2011 | 31.70 |
06/02/2011 | 31.74 |
06/01/2011 | 31.38 |
05/31/2011 | 31.84 |
05/30/2011 | 31.36 |
05/29/2011 | 31.36 |
05/28/2011 | 31.36 |
05/27/2011 | 31.37 |
05/26/2011 | 31.02 |
05/25/2011 | 30.84 |
05/24/2011 | 30.74 |
05/23/2011 | 30.70 |
05/22/2011 | 31.18 |
05/21/2011 | 31.18 |
05/20/2011 | 31.18 |
05/19/2011 | 31.51 |
05/18/2011 | 31.38 |
05/17/2011 | 31.07 |
05/16/2011 | 31.00 |
05/15/2011 | 30.94 |
05/14/2011 | 30.94 |
05/13/2011 | 30.94 |
05/12/2011 | 31.26 |
05/11/2011 | 31.12 |
05/10/2011 | 31.54 |
05/09/2011 | 31.44 |
05/08/2011 | 31.20 |
05/07/2011 | 31.20 |
05/06/2011 | 31.20 |
05/05/2011 | 31.06 |
05/04/2011 | 31.41 |
05/03/2011 | 31.68 |
05/02/2011 | 32.04 |
05/01/2011 | 32.03 |
04/30/2011 | 32.03 |
04/29/2011 | 32.04 |
04/28/2011 | 31.74 |
04/27/2011 | 31.74 |
04/26/2011 | 31.57 |
04/25/2011 | 31.48 |
04/24/2011 | 31.40 |
04/23/2011 | 31.40 |
04/22/2011 | 31.41 |
04/21/2011 | 31.41 |
04/20/2011 | 31.40 |
04/19/2011 | 30.87 |
04/18/2011 | 30.39 |
04/17/2011 | 30.74 |
04/16/2011 | 30.74 |
04/15/2011 | 30.74 |
04/14/2011 | 30.82 |
04/13/2011 | 30.86 |
04/12/2011 | 30.71 |
04/11/2011 | 30.99 |
04/10/2011 | 31.06 |
04/09/2011 | 31.06 |
04/08/2011 | 31.06 |
04/07/2011 | 30.96 |
04/06/2011 | 31.09 |
04/05/2011 | 31.14 |
04/04/2011 | 31.14 |
04/03/2011 | 30.91 |
04/02/2011 | 30.91 |
04/01/2011 | 30.91 |
03/31/2011 | 30.54 |
03/30/2011 | 30.47 |
03/29/2011 | 30.15 |
03/28/2011 | 30.03 |
03/27/2011 | 30.07 |
03/26/2011 | 30.07 |
03/25/2011 | 30.07 |
03/24/2011 | 30.19 |
03/23/2011 | 29.96 |
03/22/2011 | 29.74 |
03/21/2011 | 29.69 |
03/20/2011 | 29.19 |
03/19/2011 | 29.19 |
03/18/2011 | 29.19 |
03/17/2011 | 29.02 |
03/16/2011 | 28.64 |
03/15/2011 | 29.34 |
03/14/2011 | 29.93 |
03/13/2011 | 30.08 |
03/12/2011 | 30.08 |
03/11/2011 | 30.08 |
03/10/2011 | 29.92 |
03/09/2011 | 30.45 |
03/08/2011 | 30.46 |
03/07/2011 | 30.41 |
03/06/2011 | 30.59 |
03/05/2011 | 30.59 |
03/04/2011 | 30.59 |
03/03/2011 | 30.68 |
03/02/2011 | 30.39 |
03/01/2011 | 30.20 |
02/28/2011 | 30.48 |
02/27/2011 | 30.32 |
02/26/2011 | 30.32 |
02/25/2011 | 30.32 |
02/24/2011 | 29.91 |
02/23/2011 | 29.92 |
02/22/2011 | 30.08 |
02/21/2011 | 30.75 |
02/20/2011 | 30.75 |
02/19/2011 | 30.75 |
02/18/2011 | 30.75 |
02/17/2011 | 30.61 |
02/16/2011 | 30.49 |
02/15/2011 | 30.23 |
02/14/2011 | 30.22 |
02/13/2011 | 30.23 |
02/12/2011 | 30.23 |
02/11/2011 | 30.23 |
02/10/2011 | 30.00 |
02/09/2011 | 30.23 |
02/08/2011 | 30.29 |
02/07/2011 | 30.39 |
02/06/2011 | 30.29 |
02/05/2011 | 30.29 |
02/04/2011 | 30.29 |
02/03/2011 | 30.39 |
02/02/2011 | 30.35 |
02/01/2011 | 30.34 |
01/31/2011 | 29.81 |
01/30/2011 | 29.62 |
01/29/2011 | 29.62 |
01/28/2011 | 29.62 |
01/27/2011 | 30.20 |
01/26/2011 | 30.27 |
01/25/2011 | 30.02 |
01/24/2011 | 30.07 |
01/23/2011 | 29.78 |
01/22/2011 | 29.78 |
01/21/2011 | 29.78 |
01/20/2011 | 29.63 |
01/19/2011 | 29.95 |
01/18/2011 | 30.23 |
01/17/2011 | 29.99 |
01/16/2011 | 29.99 |
01/15/2011 | 29.99 |
01/14/2011 | 29.99 |
01/13/2011 | 29.85 |
01/12/2011 | 30.06 |
01/11/2011 | 29.83 |
01/10/2011 | 29.66 |
01/09/2011 | 29.71 |
01/08/2011 | 29.71 |
01/07/2011 | 29.71 |
01/06/2011 | 29.88 |
01/05/2011 | 29.91 |
01/04/2011 | 30.00 |
01/03/2011 | 29.99 |
01/02/2011 | 29.75 |
01/01/2011 | 29.75 |
12/31/2010 | 29.75 |
12/30/2010 | 29.63 |
12/29/2010 | 29.69 |
12/28/2010 | 29.49 |
12/27/2010 | 29.50 |
12/26/2010 | 29.48 |
12/25/2010 | 29.48 |
12/24/2010 | 29.48 |
12/23/2010 | 29.48 |
12/22/2010 | 29.43 |
12/21/2010 | 29.45 |
12/20/2010 | 29.26 |
12/19/2010 | 29.44 |
12/18/2010 | 29.44 |
12/17/2010 | 29.44 |
12/16/2010 | 29.47 |
12/15/2010 | 29.34 |
12/14/2010 | 29.55 |
12/13/2010 | 29.44 |
12/12/2010 | 29.32 |
12/11/2010 | 29.32 |
12/10/2010 | 29.32 |
12/09/2010 | 29.15 |
12/08/2010 | 29.16 |
12/07/2010 | 29.24 |
12/06/2010 | 29.23 |
12/05/2010 | 29.25 |
12/04/2010 | 29.25 |
12/03/2010 | 29.25 |
12/02/2010 | 29.12 |
12/01/2010 | 28.74 |
11/30/2010 | 28.24 |
11/29/2010 | 28.56 |
11/28/2010 | 28.64 |
11/27/2010 | 28.64 |
11/26/2010 | 28.65 |
11/25/2010 | 28.69 |
11/24/2010 | 28.69 |
11/23/2010 | 28.24 |
11/22/2010 | 28.92 |
11/21/2010 | 28.86 |
11/20/2010 | 28.86 |
11/19/2010 | 28.86 |
11/18/2010 | 28.73 |
11/17/2010 | 28.26 |
11/16/2010 | 28.12 |
11/15/2010 | 28.77 |
11/14/2010 | 28.73 |
11/13/2010 | 28.74 |
11/12/2010 | 28.74 |
11/11/2010 | 28.92 |
11/10/2010 | 29.09 |
11/09/2010 | 28.86 |
11/08/2010 | 29.17 |
11/07/2010 | 29.26 |
11/06/2010 | 29.26 |
11/05/2010 | 29.26 |
11/04/2010 | 29.49 |
11/03/2010 | 29.15 |
11/02/2010 | 29.07 |
11/01/2010 | 28.77 |
10/31/2010 | 28.83 |
10/30/2010 | 28.83 |
10/29/2010 | 28.83 |
10/28/2010 | 28.82 |
10/27/2010 | 28.61 |
10/26/2010 | 28.85 |
10/25/2010 | 29.08 |
10/24/2010 | 28.84 |
10/23/2010 | 28.84 |
10/22/2010 | 28.84 |
10/21/2010 | 28.86 |
10/20/2010 | 28.58 |
10/19/2010 | 28.16 |
10/18/2010 | 28.76 |
10/17/2010 | 28.74 |
10/16/2010 | 28.74 |
10/15/2010 | 28.74 |
10/14/2010 | 28.79 |
10/13/2010 | 28.94 |
10/12/2010 | 28.65 |
10/11/2010 | 28.49 |
10/10/2010 | 28.48 |
10/09/2010 | 28.48 |
10/08/2010 | 28.48 |
10/07/2010 | 28.38 |
10/06/2010 | 28.50 |
10/05/2010 | 28.59 |
10/04/2010 | 28.10 |
10/03/2010 | 28.39 |
10/02/2010 | 28.39 |
10/01/2010 | 28.39 |
09/30/2010 | 28.32 |
09/29/2010 | 28.33 |
09/28/2010 | 28.38 |
09/27/2010 | 28.17 |
09/26/2010 | 28.16 |
09/25/2010 | 28.16 |
09/24/2010 | 28.16 |
09/23/2010 | 27.57 |
09/22/2010 | 27.74 |
09/21/2010 | 27.80 |
09/20/2010 | 27.80 |
09/19/2010 | 27.22 |
09/18/2010 | 27.22 |
09/17/2010 | 27.22 |
09/16/2010 | 27.17 |
09/15/2010 | 27.20 |
09/14/2010 | 27.23 |
09/13/2010 | 27.01 |
09/12/2010 | 26.57 |
09/11/2010 | 26.57 |
09/10/2010 | 26.57 |
09/09/2010 | 26.47 |
09/08/2010 | 26.38 |
09/07/2010 | 26.13 |
09/06/2010 | 26.29 |
09/05/2010 | 26.30 |
09/04/2010 | 26.30 |
09/03/2010 | 26.30 |
09/02/2010 | 26.06 |
09/01/2010 | 26.00 |
08/31/2010 | 25.40 |
08/30/2010 | 25.11 |
08/29/2010 | 25.38 |
08/28/2010 | 25.38 |
08/27/2010 | 25.39 |
08/26/2010 | 24.94 |
08/25/2010 | 25.00 |
08/24/2010 | 25.01 |
08/23/2010 | 25.27 |
08/22/2010 | 25.47 |
08/21/2010 | 25.47 |
08/20/2010 | 25.47 |
08/19/2010 | 25.52 |
08/18/2010 | 25.82 |
08/17/2010 | 25.75 |
08/16/2010 | 25.29 |
08/15/2010 | 25.09 |
08/14/2010 | 25.09 |
08/13/2010 | 25.10 |
08/12/2010 | 25.09 |
08/11/2010 | 25.16 |
08/10/2010 | 26.03 |
08/09/2010 | 26.04 |
08/08/2010 | 25.84 |
08/07/2010 | 25.85 |
08/06/2010 | 25.85 |
08/05/2010 | 25.90 |
08/04/2010 | 26.00 |
08/03/2010 | 25.87 |
08/02/2010 | 25.77 |
08/01/2010 | 25.21 |
07/31/2010 | 25.21 |
07/30/2010 | 25.21 |
07/29/2010 | 25.18 |
07/28/2010 | 25.18 |
07/27/2010 | 25.24 |
07/26/2010 | 25.46 |
07/25/2010 | 25.31 |
07/24/2010 | 25.31 |
07/23/2010 | 25.31 |
07/22/2010 | 25.24 |
07/21/2010 | 24.73 |
07/20/2010 | 25.00 |
Shares are bought and sold at market price (closing price) not NAV and are not individually redeemed from the Fund. Market price returns are based on the midpoint of the bid/ask spread at 4:00 pm Eastern Time (when NAV is normally determined), and do not represent the return you would receive if you traded at other times.
FUND
Performance
As of 2/28/2023
NAV | Market Price Return | MSCI EAFE Index | |
---|---|---|---|
1 Month | -3.5 | -3.79 | -2.09 |
3 Months | -2.68 | -2.57 | 5.93 |
YTD | 1.71 | 1.66 | 5.84 |
1 Year | -14.57 | -14.55 | -3.14 |
3 Years | 0.8 | 0.82 | 6.84 |
5 Years | -3.14 | -3.17 | 2.64 |
10 Years | 4.9 | 4.88 | 4.83 |
Since Inception (7/20/2010, Annualized) | 6.27 | 6.26 | 5.8 |
As of 12/31/2022
NAV | Market Price Return | MSCI EAFE Index | |
---|---|---|---|
1 Month | -4.31 | -4.16 | 0.08 |
3 Months | 9.65 | 9.82 | 17.34 |
YTD | -23.09 | -23.14 | -14.45 |
1 Year | -23.09 | -23.14 | -14.45 |
3 Years | -2.70 | -2.52 | 0.87 |
5 Years | -2.94 | -2.98 | 1.54 |
10 Years | 5.27 | 5.28 | 4.67 |
Since Inception (7/20/2010, Annualized) | 6.21 | 6.20 | 5.40 |
Performance data quoted represents past performance and is no guarantee of future results. All Fund data and performance data quoted is believed to be accurate, and unless otherwise stated, is sourced from the Fund administrator, the Advisor’s or Sub-Advisor’s proprietary data, and Morningstar. Current performance may be lower or higher than the performance data quoted. Investment return and principal value will fluctuate so that an investor’s shares, when redeemed, may be worth more or less than original cost. Returns less than one year are not annualized.
The performance for periods before 09/01/16 is for the AdvisorShares WCM/BNY Mellon Focused Growth ADR ETF (the “Predecessor Fund”) which was renamed the AdvisorShares Dorsey Wright ADR ETF on 09/01/16. The Predecessor Fund had different portfolio managers and investment strategy than the Dorsey Wright ADR ETF. Performance prior to 09/01/16 reflects the Fund’s performance prior to the change in manager and investment strategy and may not be indicative of the Fund’s performance under the new manager and revised investment strategy. Performance since 09/01/16 reflects actual Dorsey Wright ADR ETF performance.
The MSCI EAFE Index is an unmanaged free float-adjusted market capitalization index that is designed to measure the equity market performance of developed markets, excluding the US & Canada. One cannot invest directly in an index.
The BNY Mellon Classic ADR Index combines the over the counter (OTC) traded ADRs with exchange-listed ADRs bringing transparency to the available universe of American Depositary Receipts, including those issued by many of the world’s premier companies. One cannot invest directly in an index.
Date | Account Symbol | Stock Ticker | Security ID | Security Description | Shares | Share Price | Market Value | Portfolio Weight | Asset Group |
---|---|---|---|---|---|---|---|---|---|
03/28/2023 | AADR | NVO | 670100205 | NOVO-NORDISK A/S-SPONS ADR | 9,868.00 | 155.32 | 1,532,697.76 | 5.38% | FS |
TS | 88031M109 | TENARIS SA-ADR | 38,128.00 | 28.82 | 1,098,848.96 | 3.85% | FS | ||
UBS | H42097107 | UBS GROUP AG-REG | 46,638.00 | 19.27 | 898,714.26 | 3.15% | FS | ||
YPF | 984245100 | YPF S.A.-SPONSORED ADR | 82,769.00 | 10.83 | 896,388.27 | 3.14% | FS | ||
ABB | 000375204 | ABB LTD-SPON ADR | 27,513.00 | 32.34 | 889,770.42 | 3.12% | FS | ||
AMX | 02390A101 | AMERICA MOVIL SAB DE CV | 41,442.00 | 21.25 | 880,642.50 | 3.09% | FS | ||
RELX | 759530108 | RELX PLC - SPON ADR | 27,100.00 | 31.73 | 859,883.00 | 3.02% | FS | ||
MUFG | 606822104 | MITSUBISHI UFJ FINL-SPON ADR | 132,081.00 | 6.4 | 845,318.40 | 2.97% | FS | ||
BAESY | 05523R107 | BAE SYSTEMS PLC -SPON ADR | 16,245.00 | 49.49 | 803,965.05 | 2.82% | FS | ||
GMAB | 372303206 | GENMAB A/S -SP ADR | 21,630.00 | 37.12 | 802,905.60 | 2.82% | FS | ||
PKX | 693483109 | POSCO HOLDINGS INC -SPON ADR | 12,200.00 | 65.11 | 794,342.00 | 2.79% | FS | ||
KOF | 191241108 | COCA-COLA FEMSA SAB-SP ADR | 9,932.00 | 78.64 | 781,052.48 | 2.74% | FS | ||
BBVA | 05946K101 | BANCO BILBAO VIZCAYA-SP ADR | 113,863.00 | 6.83 | 777,684.29 | 2.73% | FS | ||
TNP | G9108L173 | TSAKOS ENERGY NAVIGATION LTD | 37,646.00 | 20.07 | 755,555.22 | 2.65% | FS | ||
STM | 861012102 | STMICROELECTRONICS NV-NY SHS | 15,250.00 | 49.47 | 754,417.50 | 2.65% | FS | ||
SIEGY | 826197501 | SIEMENS AG-SPONS ADR | 9,600.00 | 77.71 | 746,016.00 | 2.62% | FS | ||
FMX | 344419106 | FOMENTO ECONOMICO MEX-SP ADR | 7,870.00 | 93.11 | 732,775.70 | 2.57% | FS | ||
ASX | 00215W100 | ASE TECHNOLOGY HOLDING -ADR | 94,700.00 | 7.61 | 720,667.00 | 2.53% | FS | ||
CPA | P31076105 | COPA HOLDINGS SA-CLASS A | 7,955.00 | 90.53 | 720,166.15 | 2.53% | FS | ||
PAM | 697660207 | PAMPA ENERGIA SA-SPON ADR | 21,985.00 | 32.58 | 716,271.30 | 2.51% | FS | ||
VIPS | 92763W103 | VIPSHOP HOLDINGS LTD - ADR | 46,940.00 | 15.23 | 714,896.20 | 2.51% | FS | ||
AZN | 046353108 | ASTRAZENECA PLC-SPONS ADR | 10,041.00 | 68.6 | 688,812.60 | 2.42% | FS | ||
TME | 88034P109 | TENCENT MUSIC ENTERTAINM-ADR | 85,540.00 | 8.05 | 688,597.00 | 2.42% | FS | ||
HTHT | 44332N106 | H WORLD GROUP LTD-ADR | 14,300.00 | 47.94 | 685,542.00 | 2.40% | FS | ||
EDU | 647581206 | NEW ORIENTAL EDUCATIO-SP ADR | 17,105.00 | 39.56 | 676,673.80 | 2.37% | FS | ||
LKNCY | 54951L109 | LUCKIN COFFEE INC - ADR | 26,200.00 | 24.78 | 649,236.00 | 2.28% | FS | ||
BHP | 088606108 | BHP GROUP LTD-SPON ADR | 10,820.00 | 59.64 | 645,304.80 | 2.26% | FS | ||
TCOM | 89677Q107 | TRIP.COM GROUP LTD-ADR | 18,027.00 | 35.75 | 644,465.25 | 2.26% | FS | ||
AEG | 007924103 | AEGON N.V.-NY REG SHR | 154,447.00 | 4.15 | 640,955.05 | 2.25% | FS | ||
HDB | 40415F101 | HDFC BANK LTD-ADR | 9,760.00 | 64.86 | 633,033.60 | 2.22% | FS | ||
ARGX | 04016X101 | ARGENX SE - ADR | 1,712.00 | 366.46 | 627,379.52 | 2.20% | FS | ||
IQ | 46267X108 | IQIYI INC-ADR | 85,430.00 | 6.93 | 592,029.90 | 2.08% | FS | ||
ING | 456837103 | ING GROEP N.V.-SPONSORED ADR | 51,194.00 | 11.56 | 591,802.64 | 2.08% | FS | ||
SQM | 833635105 | QUIMICA Y MINERA CHIL-SP ADR | 7,142.00 | 82.51 | 589,286.42 | 2.07% | FS | ||
ELP | 20441B605 | CIA PARANAENSE ENER-SP ADR | 89,785.00 | 6.45 | 579,113.25 | 2.03% | FS | ||
GGB | 373737105 | GERDAU SA -SPON ADR | 117,002.00 | 4.76 | 556,929.52 | 1.95% | FS | ||
PDD | 722304102 | PDD HOLDINGS INC | 7,600.00 | 72.84 | 553,584.00 | 1.94% | FS | ||
X9USDAIMP | INVESCO GOVT AGENCY PRIV 1903 | 760,599.44 | 1 | 760,599.44 | 2.67% | MM | |||
CASH | -17,556.96 | 100 | -17,556.96 | -0.06% | CA |
Holdings and allocations are subject to risks and to change. A holding identified with an “MM” at the end of its name indicates it is a Money Market fund.
FUND
Characteristics
As of 2/28/2023