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.
Invest in COLUMBIA BEYOND BRICS ETF (BBRC)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |