COLUMBIA BEYOND BRICS ETF (BBRC) Exchange: NYSE ARCA

Data as of May 2, 2025

$16.01 ($0.01) 0.06%

COLUMBIA BEYOND BRICS ETF - Daily Information
Click for more stock information on COLUMBIA BEYOND BRICS ETF.
Daily Information Data
Date May 2, 2025
Open $15.96
Previous Close $16.01
High $16.03
Low $15.92
Adjusted Open $15.96
Previous Adjusted Close $16.01
Adjusted High $16.03
Adjusted Low $15.92

About COLUMBIA BEYOND BRICS ETF (BBRC)

DELISTED - The Fund is an exchange-traded fund (ETF). The Fund seeks to achieve its investment objective by attempting to replicate the performance of the Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs).Under normal circumstances, the Fund will invest at least 80% of its net assets in companies included in the Index and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. The Fund defines companies from “Beyond BRICs” countries as companies in developing market countries that are included in the Index at the time of purchase. The Fund defines “developing market” countries as those that are in frontier market countries (i.e., those that are in the early stages of their economic development) and emerging market countries (i.e., those that are in the intermediate stages of their economic development), and included in the “Advanced Emerging,” “Secondary Emerging” or “Frontier” category of FTSE International Limited’s (FTSE) Country Classification System. Because the Index is “Beyond BRICs,” it excludes companies domiciled in Brazil, Russia, India and China (BRIC countries), and it also excludes companies domiciled in Taiwan, while the Fund also excludes Argentina. The Fund may invest in small capitalization (small cap) companies (i.e., those with market capitalizations between U.S. $100 million and U.S. $2 billion) and mid-capitalization (mid cap) companies (i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion). A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. dollar.The Index is a market capitalization-weighted index designed to represent the performance of a diversified basket of 90 companies in emerging and frontier markets, as defined by FTSE’s Country Classification System, excluding BRIC countries and Taiwan. The Index has 75% exposure to emerging markets and 25% exposure to frontier markets at rebalance. The market capitalization of Index constituents as of June 30, 2018 ranged from approximately U.S. $335 million to U.S. $111.4 billion. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the Index.The Fund intends to replicate the constituent securities of the Index as closely as possible using ADRs, GDRs or ordinary local shares. In certain circumstances, when it may not be possible or practicable to fully implement a replication strategy, Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Index, but may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index.The Fund will invest in specific countries or geographic regions to approximately the same extent as the Index. The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Index is concentrated. As of March 31, 2018, the Index (and therefore the Fund) was concentrated in the financial services sector.

Historical Stock Data for COLUMBIA BEYOND BRICS ETF (BBRC)

Date Open High Low Close Adj.Close Volume
2019-06-14 $15.96 $16.03 $15.92 $16.01 $16.01 8,402
2019-06-13 $16.00 $16.03 $16.00 $16.00 $16.00 5,817
2019-06-12 $15.83 $16.05 $15.83 $16.04 $16.04 129,804
2019-06-11 $15.87 $15.99 $15.87 $15.87 $15.87 2,093
2019-06-10 $16.02 $16.02 $15.87 $15.87 $15.87 5,891
2019-06-07 $15.99 $15.99 $15.98 $15.98 $15.98 1,907
2019-06-06 $16.08 $16.08 $15.89 $15.97 $15.97 1,089
2019-06-05 $15.88 $15.98 $15.87 $15.95 $15.95 2,192
2019-06-04 $15.87 $15.92 $15.86 $15.92 $15.92 3,330
2019-06-03 $15.97 $15.97 $15.91 $15.94 $15.94 443
2019-05-31 $15.97 $16.05 $15.97 $16.05 $15.92 839
2019-05-30 $15.98 $16.10 $15.97 $16.04 $15.91 1,719
2019-05-29 $16.07 $16.08 $16.01 $16.08 $15.95 565
2019-05-28 $16.04 $16.09 $16.04 $16.09 $15.96 150,660
2019-05-24 $16.09 $16.14 $16.06 $16.12 $15.99 1,797
2019-05-23 $15.97 $16.07 $15.92 $16.05 $15.92 27,845
2019-05-22 $16.29 $16.29 $16.05 $16.11 $15.97 234,493
2019-05-21 $16.13 $16.20 $16.10 $16.18 $16.04 10,297
2019-05-20 $16.11 $16.12 $16.05 $16.12 $15.99 118,007
2019-05-17 $16.11 $16.12 $16.08 $16.12 $15.98 6,947
2019-05-16 $16.35 $16.40 $16.28 $16.28 $16.15 2,133
2019-05-15 $16.30 $16.32 $16.30 $16.32 $16.18 6,831
2019-05-14 $16.38 $16.47 $16.38 $16.44 $16.30 1,653
2019-05-13 $16.18 $16.24 $16.18 $16.24 $16.10 502
2019-05-10 $16.48 $16.65 $16.47 $16.62 $16.48 835
2019-05-09 $16.44 $16.51 $16.39 $16.50 $16.36 4,957
2019-05-08 $16.68 $16.68 $16.62 $16.62 $16.48 1,035
2019-05-07 $16.72 $16.72 $16.67 $16.67 $16.54 3,800
2019-05-06 $16.74 $16.86 $16.74 $16.86 $16.72 1,260
2019-05-03 $16.98 $17.07 $16.98 $17.07 $16.92 1,008
2019-05-02 $16.86 $16.86 $16.86 $16.86 $16.72 101
2019-05-01 $17.12 $17.12 $16.88 $16.88 $16.74 3,515
2019-04-30 $16.91 $17.01 $16.91 $17.01 $16.87 625
2019-04-29 $16.94 $16.95 $16.88 $16.91 $16.77 5,685
2019-04-26 $16.92 $16.97 $16.92 $16.97 $16.83 2,425
2019-04-25 $16.90 $16.91 $16.83 $16.91 $16.77 5,538
2019-04-24 $16.88 $16.92 $16.88 $16.91 $16.77 785
2019-04-23 $17.10 $17.14 $17.10 $17.10 $16.96 1,027
2019-04-22 $17.12 $17.14 $17.12 $17.12 $16.98 552
2019-04-18 $17.24 $17.29 $17.15 $17.18 $17.04 11,450
2019-04-17 $17.08 $17.21 $16.97 $17.21 $17.07 20,069
2019-04-16 $17.06 $17.06 $17.06 $17.06 $16.92 196
2019-04-15 $16.94 $17.07 $16.94 $17.05 $16.91 544
2019-04-12 $16.97 $17.07 $16.97 $17.04 $16.90 1,086
2019-04-11 $16.86 $16.99 $16.86 $16.91 $16.77 1,558
2019-04-10 $17.01 $17.08 $16.94 $17.05 $16.91 5,851
2019-04-09 $16.91 $16.97 $16.91 $16.97 $16.83 977
2019-04-08 $17.00 $17.00 $17.00 $17.00 $16.86 321
2019-04-05 $16.97 $17.00 $16.97 $17.00 $16.86 379
2019-04-04 $16.72 $16.98 $16.72 $16.93 $16.79 2,399
2019-04-03 $16.92 $16.92 $16.83 $16.83 $16.69 404
2019-04-02 $16.77 $16.83 $16.76 $16.76 $16.62 2,094
2019-04-01 $16.69 $16.82 $16.69 $16.82 $16.68 669
2019-03-29 $16.65 $16.65 $16.63 $16.63 $16.49 527
2019-03-28 $16.52 $16.52 $16.52 $16.52 $16.38 1
2019-03-27 $16.46 $16.46 $16.42 $16.46 $16.32 1,828
2019-03-26 $16.58 $16.60 $16.56 $16.60 $16.46 3,805
2019-03-25 $16.55 $16.63 $16.54 $16.57 $16.43 2,483
2019-03-22 $16.84 $16.84 $16.47 $16.54 $16.40 1,937
2019-03-21 $16.67 $16.84 $16.67 $16.84 $16.70 653
2019-03-20 $16.73 $16.92 $16.73 $16.87 $16.73 1,919
2019-03-19 $16.63 $16.71 $16.63 $16.71 $16.57 503
2019-03-18 $16.60 $16.75 $16.58 $16.72 $16.58 8,993
2019-03-15 $16.59 $16.59 $16.56 $16.56 $16.42 642
2019-03-14 $16.46 $16.46 $16.46 $16.46 $16.32 4
2019-03-13 $16.49 $16.50 $16.49 $16.50 $16.36 919
2019-03-12 $16.51 $16.52 $16.43 $16.52 $16.38 10,432
2019-03-11 $16.51 $16.52 $16.51 $16.52 $16.38 253
2019-03-08 $16.37 $16.37 $16.35 $16.35 $16.21 340
2019-03-07 $16.66 $16.66 $16.38 $16.38 $16.24 2,074
2019-03-06 $16.59 $16.59 $16.58 $16.58 $16.44 10,959
2019-03-05 $16.62 $16.66 $16.60 $16.66 $16.52 162,452
2019-03-04 $16.75 $16.76 $16.55 $16.64 $16.50 4,989
2019-03-01 $16.59 $16.63 $16.53 $16.63 $16.49 1,565
2019-02-28 $16.71 $16.71 $16.68 $16.68 $16.54 2,034
2019-02-27 $17.00 $17.05 $16.96 $16.96 $16.81 12,089
2019-02-26 $17.08 $17.14 $17.08 $17.14 $17.00 1,846
2019-02-25 $17.02 $17.20 $17.02 $17.13 $16.99 2,873
2019-02-22 $16.82 $16.98 $16.82 $16.98 $16.84 1,317
2019-02-21 $16.92 $16.92 $16.75 $16.86 $16.72 4,836
2019-02-20 $16.90 $16.90 $16.74 $16.85 $16.71 10,912
2019-02-19 $16.58 $16.84 $16.58 $16.84 $16.70 4,765
2019-02-15 $16.70 $16.70 $16.70 $16.70 $16.56 145
2019-02-14 $16.58 $16.65 $16.58 $16.64 $16.50 2,785
2019-02-13 $16.75 $16.75 $16.63 $16.63 $16.49 3,610
2019-02-12 $16.86 $16.87 $16.82 $16.82 $16.68 1,784
2019-02-11 $16.80 $16.83 $16.73 $16.73 $16.59 628
2019-02-08 $16.86 $16.86 $16.80 $16.80 $16.66 516
2019-02-07 $16.95 $16.95 $16.90 $16.90 $16.76 313
2019-02-06 $16.96 $17.07 $16.90 $16.90 $16.76 1,712
2019-02-05 $16.94 $17.12 $16.94 $17.11 $16.96 3,331
2019-02-04 $17.02 $17.02 $16.85 $16.88 $16.74 17,156
2019-02-01 $16.88 $17.01 $16.87 $16.88 $16.74 2,735
2019-01-31 $16.96 $17.04 $16.90 $16.97 $16.83 4,801
2019-01-30 $16.73 $17.03 $16.73 $16.99 $16.85 61,998
2019-01-29 $16.72 $16.80 $16.72 $16.79 $16.65 4,202
2019-01-28 $16.76 $16.76 $16.63 $16.69 $16.55 5,306
2019-01-25 $16.66 $16.86 $16.66 $16.85 $16.71 4,976
2019-01-24 $16.46 $16.69 $16.46 $16.63 $16.49 81,970
2019-01-23 $16.48 $16.56 $16.48 $16.56 $16.42 203
2019-01-22 $16.57 $16.57 $16.50 $16.50 $16.37 5,403
2019-01-18 $16.61 $16.65 $16.55 $16.63 $16.49 14,965
2019-01-17 $16.41 $16.58 $16.41 $16.58 $16.44 2,786
2019-01-16 $16.47 $16.60 $16.47 $16.56 $16.42 748
2019-01-15 $16.45 $16.45 $16.36 $16.44 $16.30 15,639
2019-01-14 $16.34 $16.40 $16.34 $16.40 $16.26 596
2019-01-11 $16.38 $16.45 $16.38 $16.43 $16.29 1,149
2019-01-10 $16.48 $16.52 $16.48 $16.51 $16.37 678
2019-01-09 $16.38 $16.44 $16.36 $16.36 $16.22 3,043
2019-01-08 $16.18 $16.18 $16.10 $16.17 $16.03 1,251
2019-01-07 $16.12 $16.23 $16.08 $16.18 $16.05 3,736
2019-01-04 $15.95 $16.24 $15.95 $16.04 $15.91 9,021
2019-01-03 $15.67 $15.78 $15.67 $15.78 $15.64 419
2019-01-02 $15.55 $15.95 $15.55 $15.89 $15.76 4,076
2018-12-31 $15.72 $15.88 $15.68 $15.71 $15.58 13,776
2018-12-28 $15.91 $15.91 $15.70 $15.70 $15.57 36,622
2018-12-27 $15.74 $15.82 $15.54 $15.82 $15.69 44,064
2018-12-26 $15.44 $15.84 $15.44 $15.84 $15.70 7,611
2018-12-24 $15.53 $15.67 $15.35 $15.43 $15.31 72,912
2018-12-21 $15.62 $15.68 $15.38 $15.38 $15.25 9,561
2018-12-20 $16.52 $16.52 $16.49 $16.50 $15.47 3,327
2018-12-19 $16.50 $16.62 $16.32 $16.32 $15.30 876
2018-12-18 $16.57 $16.57 $16.52 $16.57 $15.53 3,933
2018-12-17 $16.63 $16.63 $16.48 $16.48 $15.45 1,804
2018-12-14 $16.71 $16.76 $16.66 $16.72 $15.67 3,253
2018-12-13 $16.76 $16.86 $16.76 $16.86 $15.80 202
2018-12-12 $16.87 $16.99 $16.81 $16.87 $15.82 1,067,855
2018-12-11 $16.63 $16.72 $16.63 $16.72 $15.68 621
2018-12-10 $16.60 $16.69 $16.60 $16.69 $15.64 1,247
2018-12-07 $16.92 $16.98 $16.82 $16.88 $15.82 16,131
2018-12-06 $16.73 $17.04 $16.73 $17.04 $15.97 1,449
2018-12-04 $17.27 $17.27 $17.27 $17.27 $16.19 292
2018-12-03 $17.27 $17.27 $17.27 $17.27 $16.19 537
2018-11-30 $16.95 $16.96 $16.89 $16.96 $15.90 5,428
2018-11-29 $17.20 $17.22 $17.12 $17.15 $16.07 16,234
2018-11-28 $16.84 $17.21 $16.84 $17.21 $16.13 1,368
2018-11-27 $16.83 $16.92 $16.83 $16.85 $15.80 3,005
2018-11-26 $16.93 $16.99 $16.77 $16.80 $15.75 3,422
2018-11-23 $16.91 $16.93 $16.79 $16.83 $15.77 2,531
2018-11-21 $16.92 $16.95 $16.87 $16.90 $15.84 3,478
2018-11-20 $16.87 $16.88 $16.61 $16.61 $15.57 4,087
2018-11-19 $16.89 $17.16 $16.84 $16.97 $15.91 4,199
2018-11-16 $17.01 $17.07 $16.97 $17.07 $16.00 3,817
2018-11-15 $16.81 $16.81 $16.81 $16.81 $15.76 502
2018-11-14 $16.69 $16.86 $16.57 $16.78 $15.73 3,064
2018-11-13 $16.60 $16.71 $16.60 $16.65 $15.61 5,045
2018-11-12 $16.65 $16.70 $16.55 $16.55 $15.51 4,549
2018-11-09 $16.83 $16.86 $16.70 $16.85 $15.80 1,945
2018-11-08 $17.08 $17.09 $17.01 $17.09 $16.02 6,182
2018-11-07 $17.33 $17.50 $17.33 $17.42 $16.33 9,902
2018-11-06 $17.15 $17.30 $17.15 $17.30 $16.21 547
2018-11-05 $17.20 $17.20 $17.19 $17.20 $16.12 1,572
2018-11-02 $17.01 $17.01 $17.01 $17.01 $15.95 212
2018-11-01 $16.73 $17.00 $16.73 $17.00 $15.94 8,014
2018-10-31 $16.65 $16.77 $16.65 $16.77 $15.72 1,390
2018-10-30 $16.36 $16.44 $16.36 $16.42 $15.39 1,581
2018-10-29 $16.63 $16.63 $16.45 $16.45 $15.42 21,735
2018-10-26 $16.78 $16.78 $16.78 $16.78 $15.73 30
2018-10-25 $16.54 $16.79 $16.54 $16.78 $15.73 8,883
2018-10-24 $16.86 $16.86 $16.86 $16.86 $15.80 72
2018-10-23 $16.86 $16.86 $16.86 $16.86 $15.80 600
2018-10-22 $16.95 $16.95 $16.95 $16.95 $15.89 1,267
2018-10-19 $17.02 $17.08 $16.96 $16.99 $15.93 1,911
2018-10-18 $16.85 $16.85 $16.82 $16.82 $15.77 3,693
2018-10-17 $17.23 $17.23 $17.19 $17.19 $16.11 2,328
2018-10-16 $17.32 $17.43 $17.32 $17.38 $16.29 1,605
2018-10-15 $16.99 $17.13 $16.99 $17.13 $16.06 1,640
2018-10-12 $17.21 $17.21 $17.03 $17.08 $16.01 2,220
2018-10-11 $16.90 $16.93 $16.80 $16.80 $15.75 3,277
2018-10-10 $16.99 $17.07 $16.96 $16.96 $15.90 3,927
2018-10-09 $17.10 $17.39 $17.10 $17.23 $16.15 4,595
2018-10-08 $17.08 $17.17 $17.08 $17.17 $16.10 3,677
2018-10-05 $17.08 $17.17 $17.06 $17.17 $16.10 11,886
2018-10-04 $17.59 $17.59 $17.27 $17.27 $16.19 1,212
2018-10-03 $17.35 $17.40 $17.35 $17.40 $16.31 2,757
2018-10-02 $17.72 $17.72 $17.57 $17.60 $16.50 7,817
2018-10-01 $17.84 $17.84 $17.75 $17.75 $16.64 1,190
2018-09-28 $17.65 $17.75 $17.64 $17.71 $16.60 5,191
2018-09-27 $17.73 $17.83 $17.73 $17.79 $16.68 1,633
2018-09-26 $17.71 $17.79 $17.71 $17.71 $16.60 4,737
2018-09-25 $17.60 $17.70 $17.60 $17.63 $16.53 5,211
2018-09-24 $17.71 $17.71 $17.62 $17.62 $16.52 1,661
2018-09-21 $17.80 $17.80 $17.76 $17.76 $16.65 1,084
2018-09-20 $17.73 $17.79 $17.72 $17.79 $16.68 2,103
2018-09-19 $17.61 $17.71 $17.61 $17.71 $16.60 982
2018-09-18 $17.52 $17.59 $17.52 $17.55 $16.45 3,207
2018-09-17 $17.47 $17.48 $17.45 $17.45 $16.36 1,895
2018-09-14 $17.78 $17.78 $17.60 $17.60 $16.50 10,304
2018-09-13 $17.52 $17.75 $17.47 $17.60 $16.50 576,422
2018-09-12 $17.44 $17.44 $17.44 $17.44 $16.35 173
2018-09-11 $17.18 $17.31 $17.18 $17.30 $16.22 63,390
2018-09-10 $17.25 $17.33 $17.24 $17.31 $16.23 4,021
2018-09-07 $17.35 $17.43 $17.31 $17.34 $16.25 1,774
2018-09-06 $17.36 $17.36 $17.32 $17.36 $16.27 2,394
2018-09-05 $17.40 $17.40 $17.22 $17.22 $16.14 8,788
2018-09-04 $17.70 $17.70 $17.41 $17.41 $16.32 1,228
2018-08-31 $17.83 $17.83 $17.83 $17.83 $16.71 336
2018-08-30 $17.90 $17.90 $17.90 $17.90 $16.78 522
2018-08-29 $18.34 $18.34 $18.22 $18.32 $17.17 50,782
2018-08-28 $18.27 $18.34 $18.27 $18.34 $17.19 800
2018-08-27 $18.15 $18.44 $18.15 $18.34 $17.19 4,131
2018-08-24 $18.02 $18.11 $18.01 $18.01 $16.88 2,937
2018-08-23 $17.92 $18.04 $17.83 $17.83 $16.71 2,291
2018-08-22 $17.94 $17.94 $17.94 $17.94 $16.81 297
2018-08-21 $17.86 $17.86 $17.86 $17.86 $16.74 411
2018-08-20 $17.70 $17.70 $17.70 $17.70 $16.59 197
2018-08-17 $17.51 $17.57 $17.50 $17.54 $16.44 3,906
2018-08-16 $17.60 $17.60 $17.43 $17.44 $16.34 5,552
2018-08-15 $17.38 $17.54 $17.38 $17.42 $16.33 16,134
2018-08-14 $17.73 $17.78 $17.69 $17.69 $16.59 2,047
2018-08-13 $17.74 $17.74 $17.51 $17.51 $16.41 1,917
2018-08-10 $17.90 $17.90 $17.90 $17.90 $16.78 1,242
2018-08-09 $18.42 $18.43 $18.23 $18.23 $17.09 7,536
2018-08-08 $18.41 $18.46 $18.37 $18.46 $17.31 24,681
2018-08-07 $18.26 $18.30 $18.20 $18.28 $17.14 1,053
2018-08-06 $18.25 $18.25 $18.12 $18.12 $16.99 3,083
2018-08-03 $18.24 $18.24 $18.17 $18.17 $17.03 424
2018-08-02 $18.10 $18.10 $18.10 $18.10 $16.97 332
2018-08-01 $18.34 $18.34 $18.29 $18.29 $17.15 560
2018-07-31 $18.19 $18.19 $18.19 $18.19 $17.05 15
2018-07-30 $18.21 $18.32 $18.19 $18.19 $17.05 2,225
2018-07-27 $18.00 $18.00 $18.00 $18.00 $16.87 38
2018-07-26 $18.20 $18.20 $17.99 $18.00 $16.87 1,866
2018-07-25 $17.99 $18.12 $17.95 $18.12 $16.99 890
2018-07-24 $17.95 $17.96 $17.79 $17.79 $16.68 2,674
2018-07-23 $17.65 $17.67 $17.64 $17.64 $16.54 4,366
2018-07-20 $17.65 $17.65 $17.61 $17.61 $16.51 3,973
2018-07-19 $17.59 $17.59 $17.59 $17.59 $16.49 2
2018-07-18 $17.59 $17.59 $17.59 $17.59 $16.49 77
2018-07-17 $17.63 $17.63 $17.54 $17.59 $16.49 15,961
2018-07-16 $17.63 $17.63 $17.46 $17.50 $16.40 965
2018-07-13 $17.61 $17.64 $17.53 $17.55 $16.45 9,337
2018-07-12 $17.61 $17.63 $17.51 $17.55 $16.45 95,580
2018-07-11 $17.48 $17.55 $17.48 $17.50 $16.41 5,815
2018-07-10 $17.65 $17.66 $17.58 $17.66 $16.56 2,305
2018-07-09 $17.59 $17.70 $17.59 $17.64 $16.54 1,702
2018-07-06 $17.53 $17.54 $17.53 $17.53 $16.43 1,895
2018-07-05 $17.37 $17.40 $17.35 $17.40 $16.31 2,672
2018-07-03 $17.10 $17.13 $17.10 $17.13 $16.06 520
2018-07-02 $17.17 $17.17 $17.11 $17.17 $16.09 1,800
2018-06-29 $17.27 $17.41 $17.27 $17.34 $16.26 3,284
2018-06-28 $16.95 $17.07 $16.95 $17.07 $16.00 1,890
2018-06-27 $17.12 $17.26 $17.00 $17.00 $15.94 1,350
2018-06-26 $17.19 $17.19 $17.18 $17.19 $16.11 1,737
2018-06-25 $17.28 $17.28 $17.19 $17.25 $16.17 2,435
2018-06-22 $17.34 $17.50 $17.34 $17.38 $16.29 2,950
2018-06-21 $17.21 $17.21 $17.13 $17.13 $16.06 1,775
2018-06-20 $17.30 $17.32 $17.24 $17.32 $16.24 6,371
2018-06-19 $17.24 $17.24 $17.16 $17.17 $16.10 2,701
2018-06-18 $17.50 $17.50 $17.41 $17.50 $16.41 1,047
2018-06-15 $17.72 $17.72 $17.72 $17.72 $16.61 221
2018-06-14 $17.98 $17.98 $17.83 $17.84 $16.72 743
2018-06-13 $18.03 $18.03 $17.89 $17.89 $16.77 1,163
2018-06-12 $18.05 $18.05 $17.94 $17.96 $16.84 2,705
2018-06-11 $18.24 $18.24 $18.09 $18.10 $16.97 2,484
2018-06-08 $17.99 $18.06 $17.99 $18.06 $16.93 513
2018-06-07 $18.29 $18.32 $18.10 $18.21 $17.07 5,445
2018-06-06 $18.16 $18.34 $18.16 $18.27 $17.12 2,862
2018-06-05 $18.05 $18.18 $18.05 $18.12 $16.99 3,493
2018-06-04 $18.12 $18.20 $18.10 $18.10 $16.97 2,981
2018-06-01 $17.83 $18.07 $17.83 $17.98 $16.86 794
2018-05-31 $17.71 $17.88 $17.71 $17.79 $16.68 5,902
2018-05-30 $17.86 $17.96 $17.84 $17.84 $16.72 1,488
2018-05-29 $18.00 $18.00 $17.75 $17.90 $16.78 5,866
2018-05-25 $18.08 $18.08 $18.08 $18.08 $16.95 24
2018-05-24 $18.07 $18.08 $18.03 $18.08 $16.95 2,148
2018-05-23 $18.22 $18.28 $18.15 $18.28 $17.14 893
2018-05-22 $18.30 $18.37 $18.30 $18.37 $17.22 330
2018-05-21 $18.23 $18.23 $18.07 $18.07 $16.94 2,433
2018-05-18 $18.22 $18.23 $18.13 $18.13 $16.99 2,679
2018-05-17 $18.42 $18.42 $18.21 $18.21 $17.07 3,485
2018-05-16 $18.64 $18.64 $18.51 $18.59 $17.42 2,217
2018-05-15 $18.57 $18.57 $18.36 $18.45 $17.30 3,221
2018-05-14 $18.74 $18.74 $18.69 $18.69 $17.52 978
2018-05-11 $18.65 $18.74 $18.64 $18.66 $17.49 1,312
2018-05-10 $18.71 $18.76 $18.70 $18.76 $17.59 3,838
2018-05-09 $18.54 $18.56 $18.52 $18.52 $17.36 2,085
2018-05-08 $18.65 $18.65 $18.51 $18.58 $17.41 2,068
2018-05-07 $18.80 $18.81 $18.57 $18.65 $17.49 4,320
2018-05-04 $18.83 $18.89 $18.83 $18.88 $17.70 1,608
2018-05-03 $18.79 $18.79 $18.70 $18.70 $17.53 1,155
2018-05-02 $18.97 $19.03 $18.90 $18.90 $17.72 665
2018-05-01 $19.03 $19.10 $18.90 $18.98 $17.79 2,576
2018-04-30 $19.11 $19.21 $19.00 $19.00 $17.81 6,440
2018-04-27 $19.29 $19.30 $19.25 $19.25 $18.05 8,592
2018-04-26 $19.11 $19.28 $19.11 $19.19 $17.99 2,236
2018-04-25 $19.05 $19.11 $19.05 $19.11 $17.92 645
2018-04-24 $19.37 $19.37 $19.37 $19.37 $18.16 840
2018-04-23 $19.44 $19.52 $19.44 $19.52 $18.30 278
2018-04-20 $19.56 $19.64 $19.55 $19.55 $18.32 1,280
2018-04-19 $19.87 $19.87 $19.74 $19.74 $18.51 1,653
2018-04-18 $19.83 $19.83 $19.75 $19.80 $18.56 8,422
2018-04-17 $19.74 $19.77 $19.69 $19.69 $18.46 671
2018-04-16 $19.62 $19.83 $19.62 $19.83 $18.59 1,276
2018-04-13 $19.79 $19.81 $19.61 $19.64 $18.41 13,125
2018-04-12 $19.76 $19.87 $19.76 $19.79 $18.55 3,889
2018-04-11 $19.53 $19.69 $19.53 $19.69 $18.46 296
2018-04-10 $19.67 $19.78 $19.67 $19.78 $18.54 1,579
2018-04-09 $19.71 $19.74 $19.53 $19.53 $18.31 983
2018-04-06 $19.48 $19.60 $19.43 $19.43 $18.21 444
2018-04-05 $19.73 $19.85 $19.71 $19.71 $18.48 1,088
2018-04-04 $19.42 $19.73 $19.41 $19.61 $18.38 7,050
2018-04-03 $19.41 $19.52 $19.41 $19.52 $18.30 447
2018-04-02 $19.39 $19.51 $19.27 $19.30 $18.09 1,307
2018-03-29 $19.59 $19.65 $19.50 $19.50 $18.28 655
2018-03-28 $19.38 $19.38 $19.26 $19.26 $18.06 1,856
2018-03-27 $19.60 $19.70 $19.60 $19.66 $18.43 3,336
2018-03-26 $19.54 $19.54 $19.43 $19.43 $18.22 558
2018-03-23 $19.44 $19.49 $19.09 $19.11 $17.91 1,893
2018-03-22 $19.50 $19.61 $19.32 $19.49 $18.27 3,035
2018-03-21 $19.62 $19.65 $19.60 $19.65 $18.42 1,129
2018-03-20 $19.52 $19.52 $19.47 $19.47 $18.25 1,041
2018-03-19 $19.33 $19.45 $19.33 $19.41 $18.20 3,074
2018-03-16 $19.55 $19.55 $19.55 $19.55 $18.33 162
2018-03-15 $19.68 $19.68 $19.58 $19.66 $18.43 1,626
2018-03-14 $19.96 $19.96 $19.67 $19.67 $18.44 2,051
2018-03-13 $19.91 $19.94 $19.71 $19.71 $18.48 6,125
2018-03-12 $19.89 $19.89 $19.86 $19.86 $18.62 1,201
2018-03-09 $19.95 $19.95 $19.85 $19.85 $18.61 1,828
2018-03-08 $19.65 $19.74 $19.64 $19.74 $18.51 3,252
2018-03-07 $19.76 $19.82 $19.72 $19.81 $18.57 1,654
2018-03-06 $19.99 $19.99 $19.77 $19.81 $18.57 7,159
2018-03-05 $19.63 $19.75 $19.63 $19.75 $18.52 835
2018-03-02 $19.41 $19.66 $19.41 $19.65 $18.42 3,276
2018-03-01 $19.69 $19.70 $19.54 $19.54 $18.32 2,137
2018-02-28 $19.74 $19.74 $19.62 $19.62 $18.39 2,184
2018-02-27 $20.00 $20.00 $19.67 $19.67 $18.44 16,465
2018-02-26 $20.02 $20.12 $19.92 $20.08 $18.82 6,988
2018-02-23 $19.83 $20.02 $19.83 $20.02 $18.77 1,541
2018-02-22 $19.85 $19.85 $19.75 $19.75 $18.52 1,412
2018-02-21 $19.71 $19.80 $19.71 $19.80 $18.56 1,875
2018-02-20 $19.69 $19.72 $19.58 $19.58 $18.36 1,814
2018-02-16 $19.77 $19.77 $19.77 $19.77 $18.53 149
2018-02-15 $19.85 $19.98 $19.81 $19.98 $18.73 3,850
2018-02-14 $19.46 $19.55 $19.46 $19.55 $18.33 579
2018-02-13 $19.24 $19.49 $19.24 $19.49 $18.27 2,419
2018-02-12 $19.22 $19.23 $19.16 $19.20 $18.00 4,526
2018-02-09 $19.19 $19.19 $18.61 $19.01 $17.82 1,883
2018-02-08 $19.32 $19.32 $19.32 $19.32 $18.11 20
2018-02-07 $19.64 $19.71 $19.31 $19.32 $18.11 7,739
2018-02-06 $19.01 $19.58 $19.01 $19.58 $18.36 2,747
2018-02-05 $19.74 $19.74 $19.11 $19.25 $18.05 8,828
2018-02-02 $19.87 $19.87 $19.65 $19.65 $18.42 7,440
2018-02-01 $19.93 $20.11 $19.90 $20.00 $18.75 2,990
2018-01-31 $19.91 $19.99 $19.80 $19.80 $18.56 1,288
2018-01-30 $19.88 $19.88 $19.79 $19.84 $18.60 1,829
2018-01-29 $20.22 $20.22 $20.03 $20.03 $18.77 4,619
2018-01-26 $20.24 $20.47 $20.24 $20.39 $19.11 23,256
2018-01-25 $20.26 $20.35 $20.26 $20.31 $19.04 4,404
2018-01-24 $20.22 $20.35 $20.21 $20.33 $19.06 3,340
2018-01-23 $20.18 $20.18 $20.15 $20.16 $18.90 1,895
2018-01-22 $20.05 $20.09 $20.01 $20.09 $18.84 7,671
2018-01-19 $19.74 $19.84 $19.74 $19.83 $18.59 3,605
2018-01-18 $19.73 $19.82 $19.65 $19.82 $18.58 2,593
2018-01-17 $19.78 $19.78 $19.63 $19.63 $18.40 4,883
2018-01-16 $19.66 $19.73 $19.47 $19.67 $18.44 7,281
2018-01-12 $19.12 $19.43 $19.12 $19.41 $18.19 2,818
2018-01-11 $19.16 $19.21 $19.16 $19.19 $17.99 12,102
2018-01-10 $19.13 $19.20 $19.10 $19.10 $17.91 1,979
2018-01-09 $19.26 $19.29 $19.15 $19.15 $17.95 7,244
2018-01-08 $19.19 $19.19 $19.11 $19.17 $17.97 3,261
2018-01-05 $19.17 $19.18 $19.09 $19.16 $17.96 14,764
2018-01-04 $18.92 $19.03 $18.92 $19.02 $17.83 15,323
2018-01-03 $18.92 $18.92 $18.78 $18.85 $17.67 6,428
2018-01-02 $18.56 $18.72 $18.55 $18.70 $17.53 6,470
2017-12-29 $18.52 $18.57 $18.43 $18.43 $17.27 1,235
2017-12-28 $18.31 $18.43 $18.31 $18.41 $17.26 2,038
2017-12-27 $18.17 $18.31 $18.11 $18.31 $17.16 7,325
2017-12-26 $18.04 $18.17 $18.04 $18.11 $16.97 916
2017-12-22 $18.02 $18.18 $18.02 $18.07 $16.94 6,147
2017-12-21 $18.13 $18.22 $18.12 $18.13 $16.99 2,431
2017-12-20 $18.15 $18.18 $17.97 $17.97 $16.85 4,166
2017-12-19 $18.06 $18.21 $17.99 $18.07 $16.94 6,323
2017-12-18 $17.96 $18.10 $17.96 $18.10 $16.97 1,703
2017-12-15 $17.85 $17.97 $17.85 $17.97 $16.85 3,602
2017-12-14 $18.24 $18.32 $18.22 $18.26 $16.66 2,993
2017-12-13 $18.28 $18.28 $18.16 $18.22 $16.62 778
2017-12-12 $18.26 $18.26 $18.14 $18.14 $16.54 1,456
2017-12-11 $18.20 $18.20 $18.12 $18.14 $16.55 1,031
2017-12-08 $18.08 $18.23 $18.08 $18.23 $16.63 7,472
2017-12-07 $18.26 $18.26 $18.01 $18.11 $16.52 4,031
2017-12-06 $18.09 $18.20 $18.09 $18.20 $16.60 1,011
2017-12-05 $18.31 $18.34 $18.28 $18.33 $16.72 3,494
2017-12-04 $18.49 $18.49 $18.25 $18.27 $16.67 2,272
2017-12-01 $18.21 $18.32 $18.20 $18.28 $16.67 11,851
2017-11-30 $18.36 $18.40 $18.31 $18.31 $16.70 7,508
2017-11-29 $18.27 $18.35 $18.27 $18.33 $16.72 3,276
2017-11-28 $18.23 $18.34 $18.23 $18.34 $16.73 964
2017-11-27 $18.23 $18.32 $18.23 $18.32 $16.71 1,137
2017-11-24 $18.49 $18.49 $18.49 $18.49 $16.87 1,065
2017-11-22 $18.50 $18.50 $18.24 $18.29 $16.68 3,691
2017-11-21 $18.36 $18.36 $18.24 $18.33 $16.72 2,534
2017-11-20 $18.57 $18.57 $18.12 $18.23 $16.63 4,475
2017-11-17 $18.08 $18.13 $18.08 $18.12 $16.53 619
2017-11-16 $18.07 $18.07 $17.94 $18.05 $16.46 6,745
2017-11-15 $17.76 $17.76 $17.76 $17.76 $16.20 179
2017-11-14 $17.80 $17.86 $17.77 $17.86 $16.29 31,420
2017-11-13 $17.73 $17.85 $17.73 $17.85 $16.28 3,995
2017-11-10 $17.78 $17.89 $17.78 $17.88 $16.31 25,232
2017-11-09 $17.80 $18.00 $17.80 $17.91 $16.33 3,428
2017-11-08 $18.00 $18.00 $17.95 $18.00 $16.42 1,549
2017-11-07 $17.99 $18.00 $17.90 $17.93 $16.36 2,085
2017-11-06 $17.80 $18.05 $17.80 $17.96 $16.38 15,508
2017-11-03 $17.87 $17.91 $17.80 $17.91 $16.34 8,711
2017-11-02 $18.13 $18.13 $17.87 $17.96 $16.38 3,174
2017-11-01 $18.00 $18.01 $17.87 $17.87 $16.30 19,148
2017-10-31 $17.72 $17.94 $17.72 $17.80 $16.24 18,432
2017-10-30 $17.81 $17.93 $17.74 $17.83 $16.26 66,268
2017-10-27 $17.76 $17.93 $17.76 $17.89 $16.32 3,091
2017-10-26 $17.87 $17.87 $17.76 $17.76 $16.20 726
2017-10-25 $17.92 $17.92 $17.86 $17.86 $16.29 1,797
2017-10-24 $18.04 $18.04 $17.90 $18.00 $16.42 4,007
2017-10-23 $18.07 $18.07 $17.91 $17.95 $16.37 2,090
2017-10-20 $18.17 $18.17 $18.14 $18.14 $16.55 495
2017-10-19 $18.12 $18.20 $18.12 $18.17 $16.58 2,747
2017-10-18 $18.29 $18.29 $18.14 $18.18 $16.59 3,235
2017-10-17 $18.26 $18.26 $18.26 $18.26 $16.66 162
2017-10-16 $18.38 $18.38 $18.26 $18.26 $16.66 645
2017-10-13 $18.36 $18.36 $18.31 $18.31 $16.70 3,643
2017-10-12 $18.22 $18.30 $18.19 $18.28 $16.67 4,881
2017-10-11 $18.22 $18.22 $18.18 $18.22 $16.62 1,383
2017-10-10 $18.16 $18.21 $18.16 $18.21 $16.61 434
2017-10-09 $18.06 $18.10 $17.96 $18.07 $16.48 9,561
2017-10-06 $18.03 $18.09 $17.94 $17.97 $16.39 2,881
2017-10-05 $18.00 $18.18 $18.00 $18.00 $16.42 35,092
2017-10-04 $18.05 $18.07 $17.96 $17.96 $16.38 5,406
2017-10-03 $18.01 $18.01 $17.99 $18.01 $16.43 6,927
2017-10-02 $17.87 $18.00 $17.84 $17.96 $16.38 4,245
2017-09-29 $18.03 $18.03 $17.85 $17.85 $16.28 20,944
2017-09-28 $17.87 $17.92 $17.76 $17.92 $16.35 32,314
2017-09-27 $17.84 $17.87 $17.65 $17.72 $16.16 254,206
2017-09-26 $18.04 $18.04 $17.90 $17.98 $16.40 10,808
2017-09-25 $18.19 $18.20 $17.92 $18.07 $16.48 8,780
2017-09-22 $18.20 $18.30 $18.20 $18.30 $16.69 3,245
2017-09-21 $18.18 $18.24 $18.16 $18.22 $16.62 138,708
2017-09-20 $18.29 $18.40 $18.16 $18.21 $16.61 3,956
2017-09-19 $18.48 $18.48 $18.30 $18.37 $16.76 2,147
2017-09-18 $18.44 $18.47 $18.31 $18.33 $16.72 13,759
2017-09-15 $18.41 $18.47 $18.34 $18.47 $16.85 7,745
2017-09-14 $18.22 $18.41 $18.22 $18.41 $16.79 47,473
2017-09-13 $18.27 $18.31 $18.17 $18.29 $16.68 4,535
2017-09-12 $18.30 $18.36 $18.23 $18.34 $16.73 4,287
2017-09-11 $18.44 $18.44 $18.34 $18.41 $16.79 2,799
2017-09-08 $18.34 $18.34 $18.19 $18.31 $16.70 6,352
2017-09-07 $18.26 $18.39 $18.26 $18.37 $16.76 1,559
2017-09-06 $18.25 $18.34 $18.21 $18.30 $16.69 8,244
2017-09-05 $18.25 $18.25 $18.03 $18.19 $16.59 6,859
2017-09-01 $18.23 $18.37 $18.21 $18.37 $16.76 2,046
2017-08-31 $18.25 $18.33 $18.17 $18.33 $16.72 8,142
2017-08-30 $18.24 $18.32 $18.18 $18.19 $16.59 10,986
2017-08-29 $18.20 $18.31 $18.20 $18.30 $16.69 1,609
2017-08-28 $18.42 $18.42 $18.29 $18.30 $16.69 7,915
2017-08-25 $18.27 $18.39 $18.26 $18.39 $16.77 1,868
2017-08-24 $18.12 $18.14 $18.11 $18.14 $16.55 7,310
2017-08-23 $18.08 $18.14 $18.03 $18.14 $16.55 17,521
2017-08-22 $18.00 $18.11 $18.00 $18.11 $16.52 5,532
2017-08-21 $17.97 $18.02 $17.97 $18.02 $16.44 4,632
2017-08-18 $18.01 $18.01 $17.83 $18.00 $16.42 18,256
2017-08-17 $17.96 $17.97 $17.72 $17.75 $16.19 4,867
2017-08-16 $17.91 $17.98 $17.82 $17.96 $16.38 3,866
2017-08-15 $17.84 $17.94 $17.84 $17.92 $16.35 3,395
2017-08-14 $18.03 $18.04 $17.81 $18.04 $16.46 17,544
2017-08-11 $17.86 $17.86 $17.75 $17.83 $16.26 4,450
2017-08-10 $17.96 $18.00 $17.75 $17.75 $16.19 6,746
2017-08-09 $17.93 $18.03 $17.84 $17.96 $16.38 41,336
2017-08-08 $18.11 $18.11 $17.90 $18.05 $16.46 6,757
2017-08-07 $18.01 $18.03 $17.96 $18.02 $16.44 6,562
2017-08-04 $17.90 $17.96 $17.89 $17.96 $16.38 1,271
2017-08-03 $17.95 $18.14 $17.81 $18.14 $16.55 6,216
2017-08-02 $17.90 $17.91 $17.67 $17.91 $16.33 4,295
2017-08-01 $17.92 $18.03 $17.90 $18.03 $16.45 5,915
2017-07-31 $17.89 $17.95 $17.87 $17.90 $16.32 3,207
2017-07-28 $17.98 $18.13 $17.98 $18.03 $16.45 5,908
2017-07-27 $18.13 $18.13 $17.94 $17.94 $16.36 1,563
2017-07-26 $18.15 $18.21 $17.98 $18.10 $16.51 3,574
2017-07-25 $17.94 $17.98 $17.86 $17.98 $16.40 2,143
2017-07-24 $17.92 $17.94 $17.91 $17.94 $16.36 869
2017-07-21 $17.90 $17.93 $17.80 $17.89 $16.32 2,491
2017-07-20 $17.88 $17.94 $17.77 $17.89 $16.31 10,067
2017-07-19 $17.85 $17.91 $17.76 $17.91 $16.34 1,703
2017-07-18 $17.68 $17.81 $17.68 $17.81 $16.25 841
2017-07-17 $17.70 $17.78 $17.67 $17.70 $16.14 3,610
2017-07-14 $17.79 $17.79 $17.69 $17.79 $16.23 1,748
2017-07-13 $17.64 $17.74 $17.53 $17.71 $16.15 5,767
2017-07-12 $17.59 $17.64 $17.52 $17.55 $16.01 3,716
2017-07-11 $17.23 $17.39 $17.23 $17.39 $15.86 25,152
2017-07-10 $17.21 $17.25 $17.17 $17.25 $15.74 2,074
2017-07-07 $17.08 $17.24 $17.08 $17.16 $15.65 3,150
2017-07-06 $17.20 $17.20 $17.20 $17.20 $15.69 395
2017-07-05 $17.35 $17.35 $17.22 $17.23 $15.71 781
2017-07-03 $17.27 $17.34 $17.24 $17.26 $15.74 2,002
2017-06-30 $17.39 $17.39 $17.31 $17.36 $15.84 1,927
2017-06-29 $17.27 $17.38 $17.14 $17.18 $15.67 5,237
2017-06-28 $17.41 $17.44 $17.35 $17.44 $15.91 1,185
2017-06-27 $17.31 $17.31 $17.21 $17.27 $15.75 1,862
2017-06-26 $17.24 $17.48 $17.24 $17.34 $15.81 1,725
2017-06-23 $17.29 $17.31 $17.23 $17.30 $15.78 6,570
2017-06-22 $17.15 $17.18 $17.15 $17.17 $15.66 670
2017-06-21 $17.13 $17.27 $16.86 $17.26 $15.74 12,867
2017-06-20 $17.13 $17.27 $17.12 $17.12 $15.61 6,226
2017-06-19 $17.42 $17.42 $17.36 $17.38 $15.85 1,425
2017-06-16 $17.30 $17.37 $17.30 $17.37 $15.84 1,966
2017-06-15 $17.27 $17.38 $17.26 $17.38 $15.85 2,097
2017-06-14 $17.45 $17.55 $17.30 $17.30 $15.78 5,207
2017-06-13 $17.31 $17.31 $17.25 $17.25 $15.74 1,162
2017-06-12 $17.40 $17.40 $17.00 $17.25 $15.74 3,243
2017-06-09 $17.18 $17.26 $17.17 $17.26 $15.74 2,634
2017-06-08 $17.25 $17.32 $17.19 $17.32 $15.80 15,252
2017-06-07 $17.20 $17.28 $17.19 $17.19 $15.68 24,327
2017-06-06 $17.39 $17.39 $17.20 $17.30 $15.78 6,957
2017-06-05 $17.41 $17.41 $17.26 $17.32 $15.80 5,114
2017-06-02 $17.17 $17.32 $17.17 $17.26 $15.75 2,146
2017-06-01 $17.11 $17.14 $17.01 $17.14 $15.63 4,610
2017-05-31 $17.10 $17.13 $16.98 $17.08 $15.58 3,475
2017-05-30 $17.13 $17.19 $17.05 $17.13 $15.62 5,675
2017-05-26 $17.13 $17.24 $17.13 $17.18 $15.67 4,180
2017-05-25 $17.32 $17.32 $17.13 $17.18 $15.67 6,102
2017-05-24 $17.10 $17.23 $16.65 $17.23 $15.72 4,011
2017-05-23 $16.98 $17.11 $16.97 $17.01 $15.52 3,205
2017-05-22 $17.10 $17.10 $16.92 $17.05 $15.56 8,635
2017-05-19 $16.74 $17.07 $16.74 $16.89 $15.41 118,338
2017-05-18 $16.62 $16.70 $16.56 $16.69 $15.22 10,417
2017-05-17 $16.81 $16.82 $16.75 $16.77 $15.29 1,346
2017-05-16 $16.94 $16.98 $16.86 $16.86 $15.38 1,397
2017-05-15 $16.91 $16.98 $16.83 $16.95 $15.46 5,337
2017-05-12 $16.77 $16.93 $16.74 $16.88 $15.40 5,432
2017-05-11 $16.73 $16.73 $16.65 $16.71 $15.24 3,543
2017-05-10 $16.64 $16.84 $16.64 $16.66 $15.20 6,170
2017-05-09 $16.63 $16.69 $16.56 $16.57 $15.11 25,292
2017-05-08 $16.59 $16.59 $16.54 $16.57 $15.12 2,955
2017-05-05 $16.55 $16.66 $16.50 $16.66 $15.20 7,835
2017-05-04 $16.45 $16.52 $16.35 $16.52 $15.07 1,425
2017-05-03 $16.53 $16.61 $16.51 $16.51 $15.06 2,983
2017-05-02 $16.67 $16.72 $16.54 $16.72 $15.25 8,271
2017-05-01 $16.58 $16.66 $16.50 $16.50 $15.05 11,791
2017-04-28 $16.51 $16.56 $16.45 $16.53 $15.08 2,364
2017-04-27 $16.52 $16.53 $16.42 $16.45 $15.01 7,998
2017-04-26 $16.53 $16.59 $16.40 $16.51 $15.06 4,130
2017-04-25 $16.61 $16.64 $16.48 $16.53 $15.08 9,160
2017-04-24 $16.39 $16.50 $16.39 $16.46 $15.01 6,210
2017-04-21 $16.28 $16.29 $16.25 $16.25 $14.82 1,454
2017-04-20 $16.37 $16.37 $16.28 $16.36 $14.92 15,515
2017-04-19 $16.15 $16.23 $16.15 $16.16 $14.74 3,627
2017-04-18 $16.29 $16.30 $16.19 $16.24 $14.82 2,011
2017-04-17 $16.32 $16.35 $16.26 $16.35 $14.91 9,019
2017-04-13 $16.24 $16.38 $16.17 $16.32 $14.89 4,716
2017-04-12 $16.38 $16.38 $16.19 $16.24 $14.81 8,923
2017-04-11 $16.13 $16.22 $16.11 $16.20 $14.77 5,954
2017-04-10 $16.25 $16.25 $16.11 $16.25 $14.82 5,391
2017-04-07 $16.15 $16.22 $16.14 $16.22 $14.80 3,997
2017-04-06 $16.26 $16.26 $16.11 $16.16 $14.74 15,789
2017-04-05 $16.14 $16.17 $16.05 $16.05 $14.64 9,437
2017-04-04 $16.14 $16.24 $16.13 $16.18 $14.75 3,170
2017-04-03 $16.23 $16.23 $16.00 $16.15 $14.73 8,414
2017-03-31 $16.05 $16.10 $16.01 $16.01 $14.60 10,261
2017-03-30 $16.35 $16.36 $16.15 $16.15 $14.73 8,020
2017-03-29 $16.29 $16.29 $16.10 $16.16 $14.74 5,552
2017-03-28 $16.27 $16.29 $16.19 $16.19 $14.77 5,242
2017-03-27 $16.06 $16.33 $16.06 $16.33 $14.90 10,179
2017-03-24 $16.19 $16.31 $16.19 $16.24 $14.82 7,534
2017-03-23 $16.22 $16.30 $16.17 $16.20 $14.78 16,264
2017-03-22 $16.11 $16.15 $16.04 $16.11 $14.70 6,492
2017-03-21 $16.15 $16.20 $16.02 $16.05 $14.64 10,870
2017-03-20 $16.16 $16.20 $16.16 $16.20 $14.78 13,548
2017-03-17 $16.13 $16.18 $16.07 $16.18 $14.76 3,994
2017-03-16 $16.11 $16.13 $15.99 $16.11 $14.70 21,076
2017-03-15 $15.61 $15.98 $15.60 $15.98 $14.58 15,163
2017-03-14 $15.59 $15.62 $15.51 $15.54 $14.18 76,937
2017-03-13 $15.46 $15.70 $15.46 $15.58 $14.21 31,060
2017-03-10 $15.52 $15.55 $15.50 $15.53 $14.17 8,829
2017-03-09 $15.41 $15.43 $15.36 $15.43 $14.07 15,644
2017-03-08 $15.61 $15.67 $15.53 $15.59 $14.22 8,727
2017-03-07 $15.57 $15.71 $15.57 $15.63 $14.26 7,931
2017-03-06 $15.67 $15.70 $15.62 $15.62 $14.25 25,780
2017-03-03 $15.61 $15.69 $15.55 $15.63 $14.26 22,291
2017-03-02 $15.67 $15.67 $15.47 $15.56 $14.19 2,992
2017-03-01 $15.46 $15.76 $15.45 $15.62 $14.25 110,907
2017-02-28 $15.61 $15.61 $15.36 $15.39 $14.04 35,078
2017-02-27 $15.69 $15.73 $15.58 $15.60 $14.23 25,366
2017-02-24 $15.56 $15.68 $15.55 $15.55 $14.18 61,799
2017-02-23 $15.71 $15.80 $15.63 $15.70 $14.32 62,483
2017-02-22 $15.65 $15.70 $15.55 $15.70 $14.32 5,927
2017-02-21 $15.45 $15.70 $15.45 $15.62 $14.25 78,025
2017-02-17 $15.54 $15.57 $15.46 $15.46 $14.10 5,766
2017-02-16 $15.55 $15.56 $15.46 $15.56 $14.20 1,964
2017-02-15 $15.59 $15.64 $15.49 $15.55 $14.18 6,660
2017-02-14 $15.46 $15.59 $15.36 $15.44 $14.09 10,531
2017-02-13 $15.68 $15.69 $15.50 $15.63 $14.26 39,319
2017-02-10 $15.37 $15.66 $15.37 $15.62 $14.25 14,508
2017-02-09 $15.47 $15.50 $15.31 $15.31 $13.97 43,196
2017-02-08 $15.45 $15.45 $15.27 $15.27 $13.93 125,647
2017-02-07 $15.28 $15.43 $15.28 $15.36 $14.01 4,417
2017-02-06 $15.50 $15.57 $15.36 $15.49 $14.13 50,793
2017-02-03 $15.50 $15.58 $15.49 $15.49 $14.13 2,981
2017-02-02 $15.31 $15.55 $15.31 $15.38 $14.03 9,764
2017-02-01 $15.40 $15.40 $15.25 $15.39 $14.04 4,776
2017-01-31 $15.37 $15.38 $15.30 $15.34 $13.99 5,106
2017-01-30 $15.31 $15.36 $15.30 $15.30 $13.96 9,889
2017-01-27 $15.45 $15.48 $15.35 $15.41 $14.06 6,712
2017-01-26 $15.40 $15.48 $15.33 $15.48 $14.12 31,627
2017-01-25 $15.41 $15.62 $15.41 $15.46 $14.10 13,522
2017-01-24 $15.31 $15.56 $15.31 $15.50 $14.14 27,243
2017-01-23 $15.15 $15.37 $15.15 $15.26 $13.92 16,278
2017-01-20 $15.18 $15.18 $15.00 $15.12 $13.79 9,812
2017-01-19 $15.13 $15.15 $15.00 $15.01 $13.69 16,010
2017-01-18 $15.01 $15.13 $14.97 $15.00 $13.68 25,057
2017-01-17 $15.15 $15.19 $15.04 $15.09 $13.76 19,215
2017-01-13 $15.12 $15.25 $15.12 $15.19 $13.85 5,916
2017-01-12 $15.32 $15.32 $15.12 $15.16 $13.83 20,447
2017-01-11 $15.20 $15.25 $15.06 $15.25 $13.91 98,930
2017-01-10 $15.09 $15.27 $15.07 $15.08 $13.76 24,797
2017-01-09 $15.17 $15.23 $15.06 $15.18 $13.84 10,110
2017-01-06 $15.15 $15.18 $15.10 $15.11 $13.78 11,323
2017-01-05 $15.18 $15.23 $15.09 $15.19 $13.86 9,516
2017-01-04 $14.97 $15.10 $14.91 $15.07 $13.75 12,948
2017-01-03 $15.09 $15.11 $14.89 $14.90 $13.59 14,814
2016-12-30 $14.89 $14.95 $14.82 $14.85 $13.55 53,592
2016-12-29 $14.81 $15.05 $14.81 $14.95 $13.64 61,628
2016-12-28 $14.64 $14.83 $14.59 $14.71 $13.42 90,784
2016-12-27 $14.54 $14.75 $14.54 $14.65 $13.36 32,638
2016-12-23 $14.56 $14.58 $14.49 $14.58 $13.30 9,206
2016-12-22 $14.87 $14.92 $14.77 $14.89 $13.22 17,599
2016-12-21 $15.05 $15.05 $14.93 $14.96 $13.29 42,669
2016-12-20 $14.99 $15.25 $14.98 $14.99 $13.31 26,534
2016-12-19 $15.05 $15.17 $14.96 $15.03 $13.35 29,581
2016-12-16 $15.11 $15.17 $15.02 $15.05 $13.37 18,572
2016-12-15 $15.13 $15.21 $15.08 $15.12 $13.43 38,284
2016-12-14 $15.36 $15.57 $15.09 $15.20 $13.50 26,018
2016-12-13 $15.68 $15.68 $15.42 $15.44 $13.71 10,441
2016-12-12 $15.44 $15.44 $15.30 $15.34 $13.63 11,171
2016-12-09 $15.30 $15.45 $15.30 $15.37 $13.65 80,339
2016-12-08 $15.29 $15.44 $15.28 $15.44 $13.71 25,948
2016-12-07 $15.17 $15.39 $15.15 $15.39 $13.67 5,963
2016-12-06 $15.07 $15.18 $14.99 $15.10 $13.41 3,188
2016-12-05 $14.95 $15.20 $14.95 $15.12 $13.43 19,362
2016-12-02 $14.96 $14.96 $14.90 $14.92 $13.25 12,320
2016-12-01 $15.00 $15.00 $14.85 $14.85 $13.19 8,728
2016-11-30 $15.02 $15.04 $14.88 $14.89 $13.22 35,978
2016-11-29 $14.92 $15.03 $14.91 $14.91 $13.24 14,748
2016-11-28 $14.90 $14.98 $14.88 $14.90 $13.23 10,456
2016-11-25 $14.93 $14.93 $14.78 $14.88 $13.21 5,066
2016-11-23 $14.88 $14.94 $14.82 $14.90 $13.23 8,823
2016-11-22 $15.12 $15.12 $15.00 $15.10 $13.41 10,263
2016-11-21 $14.81 $14.98 $14.81 $14.94 $13.27 6,445
2016-11-18 $15.29 $15.29 $14.82 $14.87 $13.21 11,169
2016-11-17 $14.99 $15.05 $14.89 $15.00 $13.32 7,795
2016-11-16 $15.28 $15.28 $14.86 $14.98 $13.30 8,255
2016-11-15 $15.05 $15.24 $14.90 $15.24 $13.53 11,505
2016-11-14 $14.79 $14.84 $14.66 $14.74 $13.09 9,966
2016-11-11 $14.96 $15.01 $14.64 $15.01 $13.33 16,397
2016-11-10 $15.53 $15.53 $15.01 $15.09 $13.40 53,163
2016-11-09 $15.63 $15.85 $15.30 $15.67 $13.92 522,974
2016-11-08 $16.06 $16.35 $16.06 $16.24 $14.42 12,503
2016-11-07 $15.92 $16.10 $15.92 $16.01 $14.22 75,806
2016-11-04 $15.70 $15.78 $15.55 $15.56 $13.82 17,671
2016-11-03 $15.85 $15.97 $15.77 $15.89 $14.11 2,778
2016-11-02 $15.88 $16.08 $15.74 $15.74 $13.98 5,162
2016-11-01 $15.82 $15.97 $15.80 $15.84 $14.07 7,933
2016-10-31 $16.17 $16.17 $15.82 $16.02 $14.23 17,353
2016-10-28 $15.84 $15.96 $15.79 $15.86 $14.08 25,882
2016-10-27 $16.09 $16.14 $15.79 $15.88 $14.10 88,847
2016-10-26 $16.17 $16.22 $15.88 $15.99 $14.20 16,819
2016-10-25 $16.01 $16.13 $15.99 $16.03 $14.24 46,816
2016-10-24 $16.09 $16.12 $15.94 $15.99 $14.20 12,242
2016-10-21 $15.95 $15.98 $15.90 $15.90 $14.12 1,776
2016-10-20 $16.20 $16.20 $15.97 $15.98 $14.19 27,631
2016-10-19 $15.99 $16.16 $15.98 $16.00 $14.21 7,001
2016-10-18 $15.97 $15.99 $15.84 $15.97 $14.18 15,741
2016-10-17 $15.68 $15.72 $15.68 $15.69 $13.93 3,671
2016-10-14 $15.69 $15.86 $15.69 $15.73 $13.97 2,819
2016-10-13 $15.56 $15.80 $15.56 $15.68 $13.92 90,402
2016-10-12 $15.87 $15.87 $15.74 $15.81 $14.04 1,385
2016-10-11 $15.96 $16.16 $15.66 $15.81 $14.04 85,338
2016-10-10 $16.09 $16.19 $16.03 $16.09 $14.29 1,463
2016-10-07 $16.03 $16.03 $16.03 $16.03 $14.23 341
2016-10-06 $15.94 $16.12 $15.94 $16.02 $14.23 12,910
2016-10-05 $16.00 $16.13 $16.00 $16.12 $14.32 4,407
2016-10-04 $16.11 $16.24 $15.95 $16.03 $14.24 14,686
2016-10-03 $16.12 $16.17 $16.02 $16.10 $14.30 75,636
2016-09-30 $15.99 $16.17 $15.99 $16.17 $14.36 4,687
2016-09-29 $16.11 $16.19 $15.94 $16.01 $14.22 6,933
2016-09-28 $16.14 $16.16 $15.91 $16.09 $14.29 4,192
2016-09-27 $16.09 $16.14 $15.94 $16.05 $14.25 7,382
2016-09-26 $15.90 $16.03 $15.87 $15.91 $14.13 4,068
2016-09-23 $16.06 $16.31 $15.92 $16.04 $14.24 2,190
2016-09-22 $16.10 $16.19 $16.05 $16.17 $14.36 5,830
2016-09-21 $15.82 $16.15 $15.72 $16.15 $14.34 6,725
2016-09-20 $15.64 $15.82 $15.64 $15.75 $13.99 2,937
2016-09-19 $15.63 $15.86 $15.63 $15.75 $13.99 10,806
2016-09-16 $15.55 $15.72 $15.47 $15.72 $13.96 8,077
2016-09-15 $15.83 $15.91 $15.77 $15.77 $14.00 3,487
2016-09-14 $15.57 $15.69 $15.56 $15.64 $13.89 9,027
2016-09-13 $15.66 $15.69 $15.45 $15.56 $13.82 3,839
2016-09-12 $15.70 $15.95 $15.67 $15.81 $14.04 1,459
2016-09-09 $15.91 $15.91 $15.72 $15.72 $13.96 2,614
2016-09-08 $16.19 $16.24 $15.97 $16.17 $14.36 3,842
2016-09-07 $16.20 $16.26 $16.10 $16.17 $14.36 8,754
2016-09-06 $16.30 $16.30 $16.06 $16.20 $14.39 1,483
2016-09-02 $16.14 $16.23 $15.93 $16.19 $14.38 2,826
2016-09-01 $15.82 $15.92 $15.75 $15.92 $14.14 3,058
2016-08-31 $16.00 $16.01 $15.81 $15.97 $14.18 13,414
2016-08-30 $16.02 $16.08 $16.00 $16.06 $14.26 3,092
2016-08-29 $16.19 $16.19 $16.12 $16.12 $14.32 3,339
2016-08-26 $16.60 $16.60 $16.06 $16.20 $14.39 4,589
2016-08-25 $16.18 $16.26 $16.16 $16.23 $14.41 15,172
2016-08-24 $16.21 $16.41 $16.21 $16.33 $14.50 14,780
2016-08-23 $16.44 $16.51 $16.33 $16.33 $14.50 3,058
2016-08-22 $16.46 $16.64 $16.44 $16.51 $14.66 4,836
2016-08-19 $16.56 $16.58 $16.47 $16.56 $14.71 3,994
2016-08-18 $16.62 $16.77 $16.61 $16.61 $14.75 12,649
2016-08-17 $16.53 $16.72 $16.41 $16.72 $14.85 191,668
2016-08-16 $16.65 $16.77 $16.56 $16.66 $14.80 4,060
2016-08-15 $16.62 $16.78 $16.62 $16.63 $14.77 33,846
2016-08-12 $16.51 $16.58 $16.51 $16.56 $14.71 4,124
2016-08-11 $16.50 $16.79 $16.50 $16.62 $14.76 1,546
2016-08-10 $16.50 $16.50 $16.34 $16.43 $14.59 20,328
2016-08-09 $16.40 $16.50 $16.24 $16.43 $14.59 5,550
2016-08-08 $16.24 $16.37 $16.24 $16.36 $14.53 5,488
2016-08-05 $15.99 $16.09 $15.96 $16.07 $14.27 14,116
2016-08-04 $16.01 $16.13 $16.01 $16.09 $14.29 4,341
2016-08-03 $15.86 $16.05 $15.77 $15.99 $14.20 5,231
2016-08-02 $15.96 $15.99 $15.84 $15.93 $14.14 5,734
2016-08-01 $16.02 $16.05 $15.94 $16.05 $14.25 5,427
2016-07-29 $15.75 $16.03 $15.75 $16.02 $14.23 6,387
2016-07-28 $15.85 $15.96 $15.80 $15.92 $14.14 6,809
2016-07-27 $15.84 $16.00 $15.84 $15.94 $14.16 7,208
2016-07-26 $15.82 $15.91 $15.78 $15.89 $14.11 9,953
2016-07-25 $15.91 $16.08 $15.77 $15.86 $14.08 15,377
2016-07-22 $15.80 $15.89 $15.78 $15.87 $14.09 5,388
2016-07-21 $15.77 $15.93 $15.77 $15.79 $14.02 2,830
2016-07-20 $15.73 $15.97 $15.73 $15.96 $14.17 11,566
2016-07-19 $15.91 $15.98 $15.79 $15.91 $14.13 32,146
2016-07-18 $15.88 $16.09 $15.85 $15.90 $14.12 42,186
2016-07-15 $15.87 $16.03 $15.85 $16.00 $14.21 14,579
2016-07-14 $15.97 $16.01 $15.93 $15.93 $14.15 3,882
2016-07-13 $15.88 $15.92 $15.72 $15.89 $14.11 40,942
2016-07-12 $15.92 $15.97 $15.77 $15.93 $14.15 534,662
2016-07-11 $15.68 $15.87 $15.65 $15.79 $14.02 28,646
2016-07-08 $15.62 $15.72 $15.61 $15.61 $13.86 1,837
2016-07-07 $15.36 $15.38 $15.32 $15.38 $13.66 4,277
2016-07-06 $15.25 $15.50 $15.23 $15.34 $13.62 11,252
2016-07-05 $15.30 $15.56 $15.30 $15.35 $13.63 11,215
2016-07-01 $15.83 $15.85 $15.59 $15.75 $13.99 45,918
2016-06-30 $15.42 $15.64 $15.42 $15.51 $13.77 11,386
2016-06-29 $15.30 $15.64 $15.30 $15.50 $13.76 11,574
2016-06-28 $15.14 $15.28 $15.02 $15.19 $13.49 14,705
2016-06-27 $14.67 $14.94 $14.47 $14.94 $13.27 163,273
2016-06-24 $15.11 $15.39 $14.92 $14.99 $13.31 19,859
2016-06-23 $15.80 $15.80 $15.79 $15.79 $14.02 8,538
2016-06-22 $15.67 $15.83 $15.59 $15.63 $13.88 2,080
2016-06-21 $15.37 $15.76 $15.02 $15.66 $13.91 3,455
2016-06-20 $15.59 $15.66 $15.04 $15.49 $13.76 14,327
2016-06-17 $15.30 $15.35 $15.24 $15.28 $13.57 9,007
2016-06-16 $15.12 $15.31 $15.01 $15.15 $13.45 8,657
2016-06-15 $15.33 $15.59 $15.05 $15.37 $13.65 12,627
2016-06-14 $14.71 $14.92 $14.67 $14.92 $13.25 1,095
2016-06-13 $15.48 $15.55 $15.23 $15.29 $13.58 8,557
2016-06-10 $15.31 $15.76 $15.30 $15.40 $13.68 15,610
2016-06-09 $15.73 $15.88 $15.73 $15.78 $14.01 7,297
2016-06-08 $16.12 $16.12 $15.94 $15.94 $14.16 11,633
2016-06-07 $15.87 $16.07 $15.86 $15.89 $14.11 9,259
2016-06-06 $15.74 $15.86 $15.74 $15.82 $14.05 10,709
2016-06-03 $15.58 $15.83 $15.55 $15.76 $14.00 11,127
2016-06-02 $15.27 $15.47 $15.25 $15.45 $13.72 11,985
2016-06-01 $15.18 $15.41 $15.18 $15.38 $13.66 8,985
2016-05-31 $15.49 $15.49 $15.31 $15.31 $13.60 12,224
2016-05-27 $15.53 $15.64 $15.53 $15.61 $13.86 9,520
2016-05-26 $15.55 $15.69 $15.50 $15.58 $13.84 28,424
2016-05-25 $15.56 $15.65 $15.45 $15.48 $13.75 10,153
2016-05-24 $15.39 $15.43 $15.28 $15.32 $13.60 12,205
2016-05-23 $15.21 $15.31 $15.12 $15.16 $13.46 19,324
2016-05-20 $15.21 $15.38 $15.21 $15.32 $13.60 53,287
2016-05-19 $15.05 $15.20 $15.04 $15.12 $13.43 10,953
2016-05-18 $15.27 $15.50 $15.19 $15.19 $13.49 12,207
2016-05-17 $15.31 $15.51 $15.24 $15.40 $13.68 12,888
2016-05-16 $15.29 $15.52 $15.29 $15.35 $13.63 21,999
2016-05-13 $15.50 $15.50 $15.19 $15.22 $13.52 52,572
2016-05-12 $15.54 $15.67 $15.39 $15.53 $13.79 14,330
2016-05-11 $15.51 $15.68 $15.45 $15.45 $13.72 11,748
2016-05-10 $15.44 $15.55 $15.39 $15.46 $13.73 34,398
2016-05-09 $15.32 $16.27 $15.24 $15.33 $13.61 11,198
2016-05-06 $15.46 $15.47 $15.27 $15.37 $13.65 15,365
2016-05-05 $15.55 $15.55 $15.23 $15.34 $13.62 25,038
2016-05-04 $15.47 $15.53 $15.30 $15.39 $13.67 16,406
2016-05-03 $15.76 $15.76 $15.54 $15.59 $13.84 118,436
2016-05-02 $16.00 $16.03 $15.85 $16.03 $14.24 8,346
2016-04-29 $15.88 $16.02 $15.86 $16.00 $14.21 22,116
2016-04-28 $15.86 $16.08 $15.86 $15.98 $14.19 6,703
2016-04-27 $15.94 $15.99 $15.83 $15.99 $14.20 4,551
2016-04-26 $16.02 $16.02 $15.88 $15.98 $14.19 17,215
2016-04-25 $15.94 $15.94 $15.81 $15.88 $14.10 26,236
2016-04-22 $16.06 $16.13 $15.97 $16.01 $14.22 24,443
2016-04-21 $16.10 $16.17 $16.05 $16.11 $14.31 19,176
2016-04-20 $16.12 $16.25 $16.11 $16.16 $14.35 11,092
2016-04-19 $16.07 $16.16 $16.00 $16.15 $14.34 9,337
2016-04-18 $15.82 $15.99 $15.82 $15.92 $14.14 27,008
2016-04-15 $15.78 $15.93 $15.78 $15.83 $14.06 13,659
2016-04-14 $15.91 $15.92 $15.83 $15.87 $14.09 10,692
2016-04-13 $15.80 $15.95 $15.80 $15.93 $14.15 11,125
2016-04-12 $15.53 $15.84 $15.53 $15.79 $14.02 18,921
2016-04-11 $15.50 $15.64 $15.47 $15.47 $13.74 9,130
2016-04-08 $15.54 $15.54 $15.35 $15.37 $13.65 20,158
2016-04-07 $15.26 $15.34 $15.16 $15.18 $13.48 4,680
2016-04-06 $15.35 $15.48 $15.35 $15.44 $13.71 13,439
2016-04-05 $15.38 $15.50 $15.31 $15.31 $13.60 7,870
2016-04-04 $15.81 $15.81 $15.60 $15.63 $13.88 27,251
2016-04-01 $15.51 $15.88 $15.51 $15.83 $14.06 216,224
2016-03-31 $15.89 $15.96 $15.70 $15.76 $14.00 30,590
2016-03-30 $15.75 $15.82 $15.68 $15.82 $14.05 18,885
2016-03-29 $15.28 $15.72 $15.28 $15.72 $13.96 6,452
2016-03-28 $15.39 $15.53 $15.38 $15.50 $13.76 5,703
2016-03-24 $15.40 $15.52 $15.34 $15.52 $13.78 8,453
2016-03-23 $15.51 $15.58 $15.46 $15.50 $13.76 269,604
2016-03-22 $15.54 $15.77 $15.50 $15.71 $13.95 31,185
2016-03-21 $15.63 $15.63 $15.52 $15.58 $13.84 3,242
2016-03-18 $15.56 $15.74 $15.49 $15.56 $13.81 22,459
2016-03-17 $15.32 $15.62 $15.32 $15.52 $13.78 125,502
2016-03-16 $14.76 $15.21 $14.76 $15.21 $13.51 9,656
2016-03-15 $14.85 $14.92 $14.84 $14.92 $13.25 10,780
2016-03-14 $15.06 $15.15 $15.06 $15.13 $13.44 20,394
2016-03-11 $15.16 $15.27 $15.16 $15.25 $13.54 21,197
2016-03-10 $15.09 $15.09 $14.82 $14.93 $13.26 12,236
2016-03-09 $14.99 $15.14 $14.98 $15.08 $13.39 20,531
2016-03-08 $14.96 $15.09 $14.94 $15.01 $13.33 20,498
2016-03-07 $15.15 $15.32 $15.15 $15.26 $13.55 14,188
2016-03-04 $14.98 $15.22 $14.95 $15.12 $13.42 12,486
2016-03-03 $14.83 $15.00 $14.83 $14.95 $13.28 25,787
2016-03-02 $14.62 $14.84 $14.62 $14.80 $13.15 15,623
2016-03-01 $14.46 $14.72 $14.46 $14.71 $13.06 21,996
2016-02-29 $14.24 $14.36 $14.24 $14.24 $12.65 70,670
2016-02-26 $14.33 $14.33 $14.14 $14.14 $12.56 10,464
2016-02-25 $14.22 $14.36 $14.15 $14.35 $12.74 17,888
2016-02-24 $14.06 $14.27 $13.94 $14.19 $12.60 3,832,571
2016-02-23 $14.32 $14.36 $14.23 $14.31 $12.71 74,974
2016-02-22 $14.40 $14.55 $14.40 $14.45 $12.83 28,256
2016-02-19 $14.23 $14.35 $14.18 $14.27 $12.67 11,638
2016-02-18 $14.54 $14.54 $14.36 $14.44 $12.82 10,371
2016-02-17 $14.21 $14.49 $14.18 $14.43 $12.81 315,696
2016-02-16 $13.97 $14.20 $13.97 $14.09 $12.51 14,512
2016-02-12 $13.83 $13.98 $13.77 $13.93 $12.37 61,809
2016-02-11 $13.76 $13.94 $13.67 $13.78 $12.24 35,246
2016-02-10 $13.94 $14.13 $13.82 $13.85 $12.30 59,497
2016-02-09 $13.73 $13.99 $13.71 $13.87 $12.32 72,125
2016-02-08 $13.86 $14.03 $13.75 $13.88 $12.33 75,880
2016-02-05 $14.14 $14.16 $13.96 $14.06 $12.49 13,549
2016-02-04 $14.12 $14.30 $14.03 $14.12 $12.54 74,517
2016-02-03 $13.78 $14.02 $13.58 $13.98 $12.41 21,794
2016-02-02 $13.86 $13.86 $13.61 $13.70 $12.17 29,847
2016-02-01 $14.01 $14.18 $13.93 $14.13 $12.55 40,146
2016-01-29 $13.90 $14.21 $13.90 $14.14 $12.56 40,382
2016-01-28 $13.75 $13.82 $13.64 $13.71 $12.18 204,345
2016-01-27 $13.37 $13.59 $13.35 $13.45 $11.94 20,812
2016-01-26 $13.37 $13.52 $13.30 $13.52 $12.01 47,813
2016-01-25 $13.35 $13.41 $13.24 $13.28 $11.79 35,300
2016-01-22 $13.24 $13.39 $13.22 $13.33 $11.84 163,477
2016-01-21 $12.82 $13.11 $12.82 $12.95 $11.50 118,584
2016-01-20 $12.89 $12.98 $12.65 $12.86 $11.42 55,678
2016-01-19 $13.09 $13.11 $12.93 $12.97 $11.52 25,235
2016-01-15 $12.99 $13.06 $12.85 $12.99 $11.54 57,841
2016-01-14 $13.35 $13.44 $13.18 $13.44 $11.94 81,817
2016-01-13 $13.55 $13.62 $13.22 $13.38 $11.88 69,841
2016-01-12 $13.54 $13.54 $13.33 $13.44 $11.94 38,649
2016-01-11 $13.42 $13.44 $13.24 $13.35 $11.86 56,259
2016-01-08 $13.61 $13.69 $13.35 $13.39 $11.89 51,971
2016-01-07 $13.67 $13.83 $13.53 $13.53 $12.02 35,180
2016-01-06 $13.96 $14.06 $13.93 $13.93 $12.37 23,994
2016-01-05 $14.20 $14.26 $14.15 $14.22 $12.63 52,137
2016-01-04 $14.11 $14.29 $14.03 $14.26 $12.66 97,177
2015-12-31 $14.53 $14.65 $14.50 $14.50 $12.88 68,673
2015-12-30 $14.61 $14.69 $14.51 $14.51 $12.89 121,453
2015-12-29 $14.64 $14.77 $14.64 $14.77 $13.12 170,209
2015-12-28 $15.34 $15.38 $15.29 $15.37 $13.06 64,128
2015-12-24 $15.33 $15.43 $15.31 $15.33 $13.02 16,383
2015-12-23 $15.39 $15.44 $15.26 $15.37 $13.06 227,680
2015-12-22 $15.22 $15.38 $15.14 $15.25 $12.96 65,994
2015-12-21 $15.06 $15.22 $15.00 $15.22 $12.93 125,165
2015-12-18 $15.10 $15.13 $14.93 $15.06 $12.80 142,598
2015-12-17 $15.25 $15.28 $15.08 $15.10 $12.83 224,851
2015-12-16 $15.09 $15.43 $14.99 $15.35 $13.04 360,933
2015-12-15 $14.87 $15.05 $14.87 $14.93 $12.69 227,841
2015-12-14 $14.65 $14.78 $14.54 $14.71 $12.50 66,203
2015-12-11 $14.62 $14.62 $14.42 $14.43 $12.26 185,905
2015-12-10 $14.98 $15.07 $14.86 $14.92 $12.68 108,798
2015-12-09 $15.12 $15.28 $14.92 $14.98 $12.73 89,726
2015-12-08 $15.03 $15.24 $15.03 $15.13 $12.85 126,612
2015-12-07 $15.52 $15.52 $15.37 $15.37 $13.06 50,130
2015-12-04 $15.58 $15.76 $15.53 $15.73 $13.36 521,547
2015-12-03 $15.75 $15.83 $15.51 $15.68 $13.32 62,673
2015-12-02 $15.77 $15.89 $15.67 $15.69 $13.33 78,958
2015-12-01 $15.73 $15.94 $15.73 $15.89 $13.50 55,150
2015-11-30 $15.75 $15.85 $15.64 $15.66 $13.31 81,571
2015-11-27 $15.87 $15.93 $15.76 $15.76 $13.39 18,080
2015-11-25 $16.03 $16.16 $16.01 $16.06 $13.65 108,781
2015-11-24 $16.12 $16.22 $16.06 $16.16 $13.73 52,362
2015-11-23 $16.30 $16.30 $16.11 $16.18 $13.75 63,648
2015-11-20 $16.32 $16.46 $16.28 $16.29 $13.84 156,975
2015-11-19 $16.14 $16.33 $16.10 $16.19 $13.76 206,254
2015-11-18 $15.90 $16.12 $15.90 $16.10 $13.68 51,677
2015-11-17 $15.98 $16.11 $15.93 $15.95 $13.55 53,877
2015-11-16 $15.84 $16.07 $15.83 $16.04 $13.63 80,518
2015-11-13 $15.91 $15.96 $15.79 $15.90 $13.51 64,235
2015-11-12 $16.01 $16.12 $15.95 $15.97 $13.57 75,194
2015-11-11 $16.18 $16.29 $16.13 $16.27 $13.82 47,452
2015-11-10 $16.11 $16.24 $16.03 $16.12 $13.70 104,403
2015-11-09 $16.37 $16.37 $16.12 $16.17 $13.74 31,338
2015-11-06 $16.45 $16.55 $16.41 $16.47 $13.99 30,707
2015-11-05 $16.66 $16.76 $16.58 $16.73 $14.21 51,596
2015-11-04 $16.84 $16.88 $16.60 $16.61 $14.11 23,141
2015-11-03 $16.67 $16.99 $16.67 $16.89 $14.35 29,299
2015-11-02 $16.79 $16.88 $16.66 $16.74 $14.22 33,376
2015-10-30 $16.45 $16.60 $16.45 $16.48 $14.00 18,639
2015-10-29 $16.57 $16.63 $16.45 $16.47 $13.99 29,871
2015-10-28 $16.76 $16.93 $16.54 $16.63 $14.13 48,745
2015-10-27 $16.78 $16.83 $16.69 $16.75 $14.23 28,915
2015-10-26 $17.00 $17.00 $16.87 $16.96 $14.41 48,426
2015-10-23 $17.04 $17.09 $16.95 $17.01 $14.45 32,790
2015-10-22 $16.83 $17.06 $16.83 $17.04 $14.48 43,991
2015-10-21 $16.82 $16.82 $16.66 $16.72 $14.21 30,464
2015-10-20 $16.87 $16.95 $16.87 $16.91 $14.36 28,599
2015-10-19 $16.95 $16.98 $16.88 $16.98 $14.43 19,190
2015-10-16 $17.00 $17.15 $16.98 $17.13 $14.55 41,018
2015-10-15 $16.97 $17.14 $16.90 $17.11 $14.54 48,842
2015-10-14 $16.84 $16.91 $16.79 $16.89 $14.35 107,920
2015-10-13 $16.84 $16.95 $16.71 $16.72 $14.21 47,873
2015-10-12 $17.16 $17.19 $17.08 $17.09 $14.52 21,600
2015-10-09 $17.19 $17.25 $17.07 $17.19 $14.61 53,145
2015-10-08 $16.80 $17.14 $16.78 $17.09 $14.52 16,642
2015-10-07 $16.74 $16.89 $16.72 $16.87 $14.33 117,434
2015-10-06 $16.42 $16.53 $16.42 $16.51 $14.03 79,524
2015-10-05 $16.33 $16.46 $16.29 $16.46 $13.99 169,922
2015-10-02 $15.72 $16.18 $15.72 $16.18 $13.75 44,651
2015-10-01 $15.87 $15.96 $15.74 $15.92 $13.53 93,728
2015-09-30 $15.83 $15.97 $15.83 $15.92 $13.53 43,937
2015-09-29 $15.61 $15.69 $15.55 $15.63 $13.28 65,893
2015-09-28 $15.66 $15.66 $15.47 $15.50 $13.17 95,929
2015-09-25 $16.08 $16.08 $15.80 $15.81 $13.43 26,532
2015-09-24 $15.73 $15.99 $15.70 $15.89 $13.50 203,505
2015-09-23 $16.10 $16.10 $15.94 $15.94 $13.54 40,758
2015-09-22 $16.27 $16.29 $16.17 $16.27 $13.82 112,914
2015-09-21 $16.50 $16.59 $16.46 $16.59 $14.10 34,670
2015-09-18 $16.57 $16.66 $16.40 $16.48 $14.00 50,070
2015-09-17 $16.53 $16.94 $16.53 $16.80 $14.27 143,086
2015-09-16 $16.64 $16.83 $16.58 $16.73 $14.21 48,289
2015-09-15 $16.30 $16.54 $16.30 $16.54 $14.05 105,909
2015-09-14 $16.28 $16.31 $16.20 $16.24 $13.80 129,026
2015-09-11 $16.27 $16.36 $16.22 $16.33 $13.87 38,302
2015-09-10 $16.12 $16.41 $16.12 $16.35 $13.89 86,418
2015-09-09 $16.40 $16.40 $15.99 $15.99 $13.59 48,864
2015-09-08 $16.27 $16.30 $16.15 $16.25 $13.81 22,413
2015-09-04 $16.16 $16.16 $15.87 $16.00 $13.59 121,397
2015-09-03 $16.36 $16.53 $16.36 $16.37 $13.91 91,485
2015-09-02 $16.42 $16.47 $16.25 $16.47 $13.99 74,947
2015-09-01 $16.33 $16.55 $16.21 $16.22 $13.78 61,586
2015-08-31 $16.58 $16.76 $16.51 $16.65 $14.15 35,604
2015-08-28 $16.58 $16.66 $16.48 $16.53 $14.04 85,060
2015-08-27 $16.36 $16.59 $16.29 $16.59 $14.10 41,904
2015-08-26 $16.07 $16.17 $15.72 $16.06 $13.65 379,045
2015-08-25 $15.57 $16.17 $15.48 $15.48 $13.15 228,096
2015-08-24 $15.31 $15.82 $14.61 $15.37 $13.06 245,438

COLUMBIA BEYOND BRICS ETF (BBRC) News Headlines

Recent COLUMBIA BEYOND BRICS ETF (BBRC) News
Similar Companies to COLUMBIA BEYOND BRICS ETF (BBRC) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.