GLOBAL X BRAZIL CONSUMER ETF (BRAQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.35 ($0.23) 1.34%
GLOBAL X BRAZIL CONSUMER ETF - Daily Information
Click for more stock information on GLOBAL X BRAZIL CONSUMER ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.09 |
Previous Close | $17.35 |
High | $17.35 |
Low | $17.09 |
Adjusted Open | $17.09 |
Previous Adjusted Close | $17.35 |
Adjusted High | $17.35 |
Adjusted Low | $17.09 |
About GLOBAL X BRAZIL CONSUMER ETF (BRAQ)
DELISTED - The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of consumer companies that are economically tied to Brazil. For purposes of this 80% investment policy, consumer companies include producers of food, beverages, apparel, household and leisure goods, cars and related items, media content, operators of retail stores, and companies offering services to private consumers. The Fund’s 80% investment policies are non-fundamental and require 60 days’ prior written notice to shareholders before they can be changed. The Underlying Index is designed to measure the equity performance of the consumer sector of the Brazilian economy, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). In order to be eligible for inclusion in the Underlying Index, a company must have legal domicile and/or main business operations in Brazil and primary business operations in the consumer sector. The Fund’s investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund (“Adviser”). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 30, 2016, the Underlying Index was concentrated in the Consumer Discretionary and Consumer Staples sectors.
Invest in GLOBAL X BRAZIL CONSUMER ETF (BRAQ)
Historical Stock Data for GLOBAL X BRAZIL CONSUMER ETF (BRAQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-10-06 | $17.09 | $17.35 | $17.09 | $17.35 | $17.35 | 8,627 |
2017-10-05 | $17.23 | $17.26 | $17.12 | $17.12 | $17.12 | 11,878 |
2017-10-04 | $17.24 | $17.31 | $17.19 | $17.28 | $17.28 | 7,650 |
2017-10-03 | $17.31 | $17.41 | $17.31 | $17.41 | $17.41 | 332 |
2017-10-02 | $17.28 | $17.32 | $17.25 | $17.25 | $17.25 | 935 |
2017-09-29 | $16.99 | $17.06 | $16.66 | $17.06 | $17.06 | 3,713 |
2017-09-28 | $17.01 | $17.41 | $15.50 | $17.15 | $17.15 | 37,413 |
2017-09-27 | $17.59 | $17.71 | $17.15 | $17.34 | $17.34 | 14,483 |
2017-09-26 | $17.86 | $17.86 | $17.79 | $17.79 | $17.79 | 31,363 |
2017-09-25 | $18.19 | $18.19 | $17.87 | $17.87 | $17.87 | 3,380 |
2017-09-22 | $18.41 | $18.45 | $18.28 | $18.39 | $18.39 | 12,579 |
2017-09-21 | $18.44 | $18.54 | $18.23 | $18.35 | $18.35 | 6,474 |
2017-09-20 | $18.72 | $18.95 | $18.25 | $18.68 | $18.68 | 18,693 |
2017-09-19 | $18.52 | $18.74 | $18.40 | $18.62 | $18.62 | 29,239 |
2017-09-18 | $18.68 | $18.91 | $18.35 | $18.42 | $18.42 | 31,502 |
2017-09-15 | $18.42 | $18.67 | $18.30 | $18.57 | $18.57 | 19,521 |
2017-09-14 | $18.01 | $18.33 | $18.01 | $18.33 | $18.33 | 1,365 |
2017-09-13 | $17.84 | $18.33 | $17.76 | $18.00 | $18.00 | 6,309 |
2017-09-12 | $18.03 | $18.18 | $17.85 | $17.90 | $17.90 | 20,832 |
2017-09-11 | $18.12 | $18.23 | $18.06 | $18.07 | $18.07 | 34,941 |
2017-09-08 | $18.03 | $18.03 | $17.88 | $17.91 | $17.91 | 6,642 |
2017-09-07 | $17.91 | $18.16 | $17.90 | $17.94 | $17.94 | 42,997 |
2017-09-06 | $17.27 | $17.81 | $17.17 | $17.81 | $17.81 | 17,847 |
2017-09-05 | $17.38 | $17.38 | $17.04 | $17.27 | $17.27 | 14,788 |
2017-09-01 | $16.98 | $17.05 | $16.77 | $16.77 | $16.77 | 2,258 |
2017-08-31 | $16.87 | $16.92 | $16.62 | $16.80 | $16.80 | 34,660 |
2017-08-30 | $16.61 | $16.61 | $16.54 | $16.54 | $16.54 | 768 |
2017-08-29 | $16.54 | $16.58 | $16.13 | $16.58 | $16.58 | 2,237 |
2017-08-28 | $16.59 | $16.66 | $16.59 | $16.66 | $16.66 | 811 |
2017-08-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 372 |
2017-08-24 | $16.32 | $16.55 | $16.32 | $16.49 | $16.49 | 2,686 |
2017-08-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 65 |
2017-08-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 419 |
2017-08-21 | $15.85 | $16.00 | $15.85 | $16.00 | $16.00 | 724 |
2017-08-18 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 502 |
2017-08-17 | $15.65 | $15.75 | $15.65 | $15.75 | $15.75 | 400 |
2017-08-16 | $15.69 | $15.82 | $15.69 | $15.82 | $15.82 | 691 |
2017-08-15 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 149 |
2017-08-14 | $15.23 | $15.58 | $15.23 | $15.58 | $15.58 | 1,936 |
2017-08-11 | $15.00 | $15.34 | $15.00 | $15.18 | $15.18 | 1,282 |
2017-08-10 | $15.25 | $15.25 | $15.00 | $15.06 | $15.06 | 1,688 |
2017-08-09 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1,500 |
2017-08-08 | $15.39 | $15.61 | $15.39 | $15.61 | $15.61 | 482 |
2017-08-07 | $15.22 | $15.43 | $15.22 | $15.32 | $15.32 | 1,672 |
2017-08-04 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 790 |
2017-08-03 | $15.44 | $15.44 | $15.11 | $15.21 | $15.21 | 3,177 |
2017-08-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 164 |
2017-08-01 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 17 |
2017-07-31 | $15.15 | $15.30 | $15.15 | $15.21 | $15.21 | 2,130 |
2017-07-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 100 |
2017-07-27 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 10 |
2017-07-26 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 175 |
2017-07-25 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
2017-07-24 | $14.72 | $14.74 | $14.58 | $14.73 | $14.73 | 1,761 |
2017-07-21 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 328 |
2017-07-20 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 123 |
2017-07-19 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2017-07-18 | $14.34 | $14.37 | $14.34 | $14.37 | $14.37 | 591 |
2017-07-17 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 129 |
2017-07-14 | $14.36 | $14.47 | $14.36 | $14.41 | $14.41 | 1,569 |
2017-07-13 | $14.22 | $14.35 | $14.09 | $14.35 | $14.35 | 834 |
2017-07-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 120 |
2017-07-11 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2017-07-10 | $13.49 | $13.49 | $13.43 | $13.43 | $13.43 | 613 |
2017-07-07 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 309 |
2017-07-06 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 35 |
2017-07-05 | $13.20 | $13.22 | $13.20 | $13.22 | $13.22 | 550 |
2017-07-03 | $12.96 | $13.17 | $12.96 | $13.17 | $13.17 | 1,300 |
2017-06-30 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 34 |
2017-06-29 | $13.08 | $13.08 | $12.82 | $12.82 | $12.82 | 548 |
2017-06-28 | $12.84 | $13.05 | $12.84 | $13.05 | $13.05 | 1,375 |
2017-06-27 | $13.04 | $13.04 | $12.80 | $12.84 | $12.84 | 1,101 |
2017-06-26 | $13.11 | $13.13 | $12.98 | $13.13 | $13.13 | 1,745 |
2017-06-23 | $12.92 | $12.92 | $12.63 | $12.75 | $12.75 | 1,259 |
2017-06-22 | $12.61 | $12.80 | $12.50 | $12.80 | $12.80 | 3,305 |
2017-06-21 | $12.62 | $12.85 | $12.58 | $12.70 | $12.70 | 6,868 |
2017-06-20 | $13.21 | $13.21 | $12.83 | $12.89 | $12.89 | 1,962 |
2017-06-19 | $13.37 | $13.37 | $13.30 | $13.30 | $13.30 | 510 |
2017-06-16 | $13.35 | $13.35 | $13.22 | $13.35 | $13.35 | 1,991 |
2017-06-15 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 120 |
2017-06-14 | $13.47 | $13.47 | $13.23 | $13.30 | $13.30 | 2,780 |
2017-06-13 | $13.31 | $13.31 | $13.17 | $13.31 | $13.31 | 5,391 |
2017-06-12 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 415 |
2017-06-09 | $13.60 | $13.65 | $13.58 | $13.58 | $13.58 | 6,630 |
2017-06-08 | $13.85 | $13.85 | $13.62 | $13.82 | $13.82 | 5,453 |
2017-06-07 | $13.88 | $13.88 | $13.72 | $13.73 | $13.73 | 2,506 |
2017-06-06 | $13.60 | $13.77 | $13.56 | $13.75 | $13.75 | 5,047 |
2017-06-05 | $13.68 | $13.68 | $13.38 | $13.55 | $13.55 | 1,500 |
2017-06-02 | $13.82 | $13.87 | $13.74 | $13.74 | $13.74 | 350 |
2017-06-01 | $13.80 | $13.88 | $13.75 | $13.86 | $13.86 | 2,815 |
2017-05-31 | $13.87 | $14.00 | $13.80 | $13.97 | $13.97 | 1,162 |
2017-05-30 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 655 |
2017-05-26 | $13.96 | $14.28 | $13.96 | $14.11 | $14.11 | 894 |
2017-05-25 | $13.71 | $13.73 | $13.71 | $13.73 | $13.73 | 208 |
2017-05-24 | $13.79 | $14.08 | $13.69 | $13.69 | $13.69 | 7,270 |
2017-05-23 | $13.45 | $13.63 | $13.41 | $13.52 | $13.52 | 3,277 |
2017-05-22 | $13.49 | $13.50 | $13.18 | $13.37 | $13.37 | 4,115 |
2017-05-19 | $13.81 | $13.94 | $13.73 | $13.84 | $13.84 | 9,594 |
2017-05-18 | $14.10 | $14.10 | $12.66 | $13.26 | $13.26 | 12,620 |
2017-05-17 | $15.90 | $15.94 | $15.50 | $15.50 | $15.50 | 6,297 |
2017-05-16 | $16.02 | $16.04 | $15.95 | $16.04 | $16.04 | 4,335 |
2017-05-15 | $15.93 | $15.97 | $15.87 | $15.94 | $15.94 | 6,414 |
2017-05-12 | $15.95 | $16.04 | $15.84 | $15.84 | $15.84 | 4,884 |
2017-05-11 | $15.90 | $15.90 | $15.75 | $15.75 | $15.75 | 6,584 |
2017-05-10 | $15.37 | $15.79 | $15.24 | $15.75 | $15.75 | 4,233 |
2017-05-09 | $14.99 | $15.24 | $14.99 | $15.23 | $15.23 | 3,284 |
2017-05-08 | $14.82 | $15.02 | $14.82 | $14.97 | $14.97 | 1,867 |
2017-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 176 |
2017-05-04 | $15.00 | $15.00 | $14.78 | $14.80 | $14.80 | 2,022 |
2017-05-03 | $15.20 | $15.30 | $15.15 | $15.30 | $15.30 | 3,229 |
2017-05-02 | $15.00 | $15.21 | $15.00 | $15.21 | $15.21 | 742 |
2017-05-01 | $14.48 | $14.78 | $14.48 | $14.78 | $14.78 | 1,902 |
2017-04-28 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1 |
2017-04-27 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 10 |
2017-04-26 | $14.21 | $14.24 | $14.18 | $14.21 | $14.21 | 1,349 |
2017-04-25 | $14.25 | $14.34 | $14.25 | $14.34 | $14.34 | 630 |
2017-04-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 115 |
2017-04-21 | $14.12 | $14.13 | $13.98 | $14.07 | $14.07 | 1,000 |
2017-04-20 | $14.00 | $14.13 | $14.00 | $14.11 | $14.11 | 3,949 |
2017-04-19 | $14.23 | $14.25 | $14.01 | $14.01 | $14.01 | 1,805 |
2017-04-18 | $14.29 | $14.54 | $14.22 | $14.35 | $14.35 | 3,446 |
2017-04-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 165 |
2017-04-13 | $14.09 | $14.09 | $13.78 | $13.78 | $13.78 | 3,061 |
2017-04-12 | $14.01 | $14.01 | $13.90 | $13.90 | $13.90 | 1,738 |
2017-04-11 | $13.81 | $14.12 | $13.81 | $14.04 | $14.04 | 1,748 |
2017-04-10 | $13.86 | $14.06 | $13.86 | $14.01 | $14.01 | 1,284 |
2017-04-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 584 |
2017-04-06 | $13.73 | $13.96 | $13.73 | $13.78 | $13.78 | 2,919 |
2017-04-05 | $13.99 | $14.01 | $13.97 | $13.97 | $13.97 | 1,320 |
2017-04-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 22 |
2017-04-03 | $13.78 | $13.78 | $13.68 | $13.78 | $13.78 | 1,509 |
2017-03-31 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 54 |
2017-03-30 | $13.78 | $13.78 | $13.64 | $13.64 | $13.64 | 470 |
2017-03-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 195 |
2017-03-28 | $13.73 | $13.78 | $13.64 | $13.78 | $13.78 | 1,566 |
2017-03-27 | $13.52 | $13.66 | $13.52 | $13.66 | $13.66 | 3,200 |
2017-03-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
2017-03-23 | $13.46 | $13.55 | $13.46 | $13.55 | $13.55 | 1,725 |
2017-03-22 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 104 |
2017-03-21 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 367 |
2017-03-20 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 302 |
2017-03-17 | $13.76 | $13.76 | $13.65 | $13.65 | $13.65 | 2,903 |
2017-03-16 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 103 |
2017-03-15 | $13.37 | $13.44 | $13.37 | $13.44 | $13.44 | 522 |
2017-03-14 | $13.45 | $13.56 | $13.45 | $13.50 | $13.50 | 6,932 |
2017-03-13 | $13.23 | $13.59 | $13.23 | $13.59 | $13.59 | 4,653 |
2017-03-10 | $13.27 | $13.44 | $13.27 | $13.44 | $13.44 | 1,138 |
2017-03-09 | $13.19 | $13.19 | $13.08 | $13.09 | $13.09 | 2,485 |
2017-03-08 | $13.35 | $13.37 | $13.13 | $13.25 | $13.25 | 5,494 |
2017-03-07 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 293 |
2017-03-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 395 |
2017-03-03 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
2017-03-02 | $13.68 | $13.75 | $13.64 | $13.64 | $13.64 | 465 |
2017-03-01 | $13.88 | $13.95 | $13.85 | $13.85 | $13.85 | 2,052 |
2017-02-28 | $13.77 | $13.78 | $13.76 | $13.78 | $13.78 | 840 |
2017-02-27 | $13.96 | $13.96 | $13.77 | $13.77 | $13.77 | 868 |
2017-02-24 | $13.90 | $13.90 | $13.75 | $13.75 | $13.75 | 1,740 |
2017-02-23 | $14.17 | $14.17 | $14.13 | $14.14 | $14.14 | 2,165 |
2017-02-22 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 127 |
2017-02-21 | $14.24 | $14.29 | $14.20 | $14.26 | $14.26 | 3,188 |
2017-02-17 | $13.90 | $14.07 | $13.80 | $14.07 | $14.07 | 4,135 |
2017-02-16 | $14.22 | $14.24 | $14.15 | $14.17 | $14.17 | 2,014 |
2017-02-15 | $14.14 | $14.25 | $14.01 | $14.25 | $14.25 | 4,575 |
2017-02-14 | $13.90 | $13.99 | $13.69 | $13.99 | $13.99 | 9,534 |
2017-02-13 | $13.88 | $13.88 | $13.81 | $13.81 | $13.81 | 2,300 |
2017-02-10 | $13.32 | $13.71 | $13.32 | $13.67 | $13.67 | 1,638 |
2017-02-09 | $13.25 | $13.42 | $13.25 | $13.30 | $13.30 | 950 |
2017-02-08 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 1,064 |
2017-02-07 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 530 |
2017-02-06 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 107 |
2017-02-03 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 3 |
2017-02-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 32 |
2017-02-01 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 300 |
2017-01-31 | $13.45 | $13.45 | $13.19 | $13.19 | $13.19 | 682 |
2017-01-30 | $13.58 | $13.58 | $13.32 | $13.32 | $13.32 | 2,128 |
2017-01-27 | $13.28 | $13.43 | $13.28 | $13.43 | $13.43 | 865 |
2017-01-26 | $13.31 | $13.47 | $13.31 | $13.47 | $13.47 | 1,731 |
2017-01-25 | $13.58 | $13.58 | $13.33 | $13.43 | $13.43 | 3,564 |
2017-01-24 | $13.06 | $13.39 | $13.06 | $13.34 | $13.34 | 3,273 |
2017-01-23 | $13.13 | $13.24 | $13.00 | $13.19 | $13.19 | 1,708 |
2017-01-20 | $13.05 | $13.10 | $13.05 | $13.10 | $13.10 | 500 |
2017-01-19 | $12.84 | $12.91 | $12.84 | $12.90 | $12.90 | 2,487 |
2017-01-18 | $12.95 | $12.95 | $12.83 | $12.83 | $12.83 | 300 |
2017-01-17 | $12.94 | $13.01 | $12.90 | $12.94 | $12.94 | 4,060 |
2017-01-13 | $12.86 | $12.87 | $12.85 | $12.85 | $12.85 | 1,223 |
2017-01-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 342 |
2017-01-11 | $12.61 | $12.75 | $12.61 | $12.75 | $12.75 | 323 |
2017-01-10 | $12.94 | $12.94 | $12.66 | $12.69 | $12.69 | 4,525 |
2017-01-09 | $12.68 | $12.83 | $12.68 | $12.83 | $12.83 | 559 |
2017-01-06 | $12.60 | $12.60 | $12.50 | $12.54 | $12.54 | 2,064 |
2017-01-05 | $12.87 | $12.93 | $12.83 | $12.83 | $12.83 | 1,536 |
2017-01-04 | $12.81 | $12.84 | $12.74 | $12.84 | $12.84 | 724 |
2017-01-03 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 438 |
2016-12-30 | $12.43 | $12.43 | $12.05 | $12.05 | $12.05 | 900 |
2016-12-29 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 387 |
2016-12-28 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 295 |
2016-12-27 | $12.03 | $12.20 | $11.84 | $12.18 | $12.01 | 3,944 |
2016-12-23 | $12.05 | $12.10 | $12.03 | $12.03 | $11.86 | 6,451 |
2016-12-22 | $11.42 | $11.76 | $11.42 | $11.76 | $11.59 | 1,891 |
2016-12-21 | $11.74 | $11.82 | $11.74 | $11.75 | $11.58 | 6,902 |
2016-12-20 | $11.44 | $11.60 | $11.40 | $11.60 | $11.43 | 30,617 |
2016-12-19 | $11.53 | $11.64 | $11.53 | $11.59 | $11.43 | 609 |
2016-12-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.53 | 190 |
2016-12-15 | $11.57 | $11.65 | $11.47 | $11.65 | $11.48 | 15,279 |
2016-12-14 | $11.85 | $11.95 | $11.85 | $11.93 | $11.76 | 910 |
2016-12-13 | $11.60 | $11.92 | $11.60 | $11.92 | $11.75 | 4,957 |
2016-12-12 | $11.77 | $11.77 | $11.70 | $11.70 | $11.53 | 450 |
2016-12-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.65 | 2 |
2016-12-08 | $11.94 | $11.94 | $11.66 | $11.82 | $11.65 | 847 |
2016-12-07 | $12.01 | $12.04 | $11.95 | $12.04 | $11.87 | 5,684 |
2016-12-06 | $11.72 | $11.79 | $11.67 | $11.69 | $11.52 | 2,351 |
2016-12-05 | $11.27 | $11.30 | $11.27 | $11.28 | $11.12 | 4,083 |
2016-12-02 | $11.33 | $11.33 | $11.25 | $11.25 | $11.09 | 2,139 |
2016-12-01 | $11.10 | $11.22 | $11.08 | $11.22 | $11.06 | 1,900 |
2016-11-30 | $11.58 | $12.12 | $11.58 | $11.75 | $11.58 | 3,048 |
2016-11-29 | $12.05 | $12.05 | $11.69 | $11.80 | $11.63 | 3,245 |
2016-11-28 | $11.82 | $12.11 | $11.78 | $12.11 | $11.93 | 4,074 |
2016-11-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.72 | 200 |
2016-11-23 | $11.94 | $12.02 | $11.94 | $11.98 | $11.81 | 1,966 |
2016-11-22 | $12.20 | $12.39 | $12.04 | $12.39 | $12.21 | 43,518 |
2016-11-21 | $12.14 | $12.14 | $12.00 | $12.11 | $11.94 | 153,519 |
2016-11-18 | $11.58 | $11.98 | $11.58 | $11.93 | $11.76 | 2,679 |
2016-11-17 | $11.96 | $11.96 | $11.90 | $11.90 | $11.73 | 3,350 |
2016-11-16 | $12.10 | $12.10 | $11.74 | $11.86 | $11.69 | 2,019 |
2016-11-15 | $11.55 | $12.47 | $11.55 | $12.28 | $12.11 | 12,422 |
2016-11-14 | $11.56 | $11.66 | $11.40 | $11.53 | $11.37 | 6,397 |
2016-11-11 | $12.02 | $12.02 | $11.53 | $11.69 | $11.53 | 18,252 |
2016-11-10 | $13.21 | $13.21 | $12.01 | $12.01 | $11.84 | 3,953 |
2016-11-09 | $13.14 | $13.65 | $13.14 | $13.65 | $13.46 | 3,018 |
2016-11-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 47 |
2016-11-07 | $13.62 | $13.67 | $13.60 | $13.60 | $13.41 | 1,047 |
2016-11-04 | $12.99 | $13.55 | $12.99 | $13.15 | $12.96 | 6,632 |
2016-11-03 | $13.86 | $13.86 | $13.45 | $13.54 | $13.35 | 7,694 |
2016-11-02 | $13.18 | $13.56 | $13.18 | $13.24 | $13.05 | 4,427 |
2016-11-01 | $14.03 | $14.03 | $13.63 | $13.74 | $13.54 | 5,301 |
2016-10-31 | $14.11 | $14.11 | $14.00 | $14.00 | $13.80 | 1,405 |
2016-10-28 | $14.01 | $14.32 | $14.00 | $14.30 | $14.10 | 2,544 |
2016-10-27 | $14.02 | $14.56 | $14.02 | $14.56 | $14.36 | 680 |
2016-10-26 | $14.48 | $14.48 | $14.11 | $14.44 | $14.23 | 4,861 |
2016-10-25 | $15.09 | $15.09 | $14.67 | $14.79 | $14.58 | 8,360 |
2016-10-24 | $14.93 | $14.97 | $14.87 | $14.95 | $14.74 | 6,543 |
2016-10-21 | $14.73 | $14.84 | $14.65 | $14.77 | $14.56 | 4,976 |
2016-10-20 | $14.93 | $14.93 | $14.58 | $14.74 | $14.53 | 3,686 |
2016-10-19 | $14.66 | $14.66 | $14.52 | $14.52 | $14.31 | 868 |
2016-10-18 | $14.16 | $14.75 | $14.16 | $14.51 | $14.30 | 4,664 |
2016-10-17 | $14.35 | $14.35 | $14.31 | $14.35 | $14.15 | 1,563 |
2016-10-14 | $14.08 | $14.08 | $14.08 | $14.08 | $13.88 | 0 |
2016-10-13 | $14.26 | $14.26 | $13.96 | $14.08 | $13.88 | 4,601 |
2016-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 116 |
2016-10-11 | $13.84 | $13.95 | $13.84 | $13.95 | $13.75 | 799 |
2016-10-10 | $14.30 | $14.30 | $13.87 | $13.94 | $13.74 | 7,216 |
2016-10-07 | $13.96 | $14.00 | $13.72 | $14.00 | $13.80 | 4,002 |
2016-10-06 | $13.83 | $13.86 | $13.79 | $13.86 | $13.66 | 25,723 |
2016-10-05 | $13.74 | $14.00 | $13.74 | $13.87 | $13.67 | 1,505 |
2016-10-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.06 | 1 |
2016-10-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.06 | 0 |
2016-09-30 | $13.38 | $13.38 | $13.25 | $13.25 | $13.06 | 1,409 |
2016-09-29 | $13.72 | $13.72 | $13.29 | $13.29 | $13.10 | 349 |
2016-09-28 | $13.27 | $13.53 | $13.25 | $13.53 | $13.34 | 3,214 |
2016-09-27 | $13.69 | $13.69 | $13.33 | $13.33 | $13.14 | 3,554 |
2016-09-26 | $13.42 | $13.42 | $13.25 | $13.37 | $13.18 | 3,511 |
2016-09-23 | $13.60 | $13.60 | $13.36 | $13.36 | $13.17 | 308 |
2016-09-22 | $13.69 | $13.70 | $13.68 | $13.70 | $13.50 | 909 |
2016-09-21 | $13.27 | $13.27 | $13.27 | $13.27 | $13.08 | 21 |
2016-09-20 | $13.25 | $13.27 | $13.19 | $13.27 | $13.08 | 1,559 |
2016-09-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.77 | 169 |
2016-09-16 | $12.78 | $12.78 | $12.78 | $12.78 | $12.60 | 109 |
2016-09-15 | $12.75 | $12.78 | $12.75 | $12.78 | $12.60 | 500 |
2016-09-14 | $12.50 | $12.67 | $12.50 | $12.50 | $12.32 | 2,946 |
2016-09-13 | $12.85 | $12.85 | $12.67 | $12.67 | $12.49 | 1,163 |
2016-09-12 | $12.87 | $13.11 | $12.87 | $13.10 | $12.91 | 5,718 |
2016-09-09 | $13.05 | $13.05 | $13.04 | $13.04 | $12.85 | 694 |
2016-09-08 | $13.47 | $13.47 | $13.47 | $13.47 | $13.28 | 2 |
2016-09-07 | $13.46 | $13.50 | $13.46 | $13.47 | $13.28 | 1,327 |
2016-09-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.59 | 682 |
2016-09-02 | $13.13 | $13.13 | $13.13 | $13.13 | $12.94 | 500 |
2016-09-01 | $13.04 | $13.04 | $13.04 | $13.04 | $12.85 | 100 |
2016-08-31 | $12.90 | $13.03 | $12.90 | $13.03 | $12.85 | 2,342 |
2016-08-30 | $12.87 | $12.87 | $12.87 | $12.87 | $12.69 | 182 |
2016-08-29 | $12.94 | $13.11 | $12.94 | $13.11 | $12.92 | 3,833 |
2016-08-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.53 | 565 |
2016-08-25 | $12.93 | $13.00 | $12.93 | $13.00 | $12.81 | 846 |
2016-08-24 | $12.77 | $13.04 | $12.77 | $12.91 | $12.73 | 2,386 |
2016-08-23 | $12.91 | $13.20 | $12.91 | $13.00 | $12.82 | 2,806 |
2016-08-22 | $13.12 | $13.30 | $13.09 | $13.09 | $12.90 | 3,305 |
2016-08-19 | $13.35 | $13.35 | $13.16 | $13.16 | $12.97 | 882 |
2016-08-18 | $13.32 | $13.32 | $13.10 | $13.14 | $12.95 | 24,736 |
2016-08-17 | $13.48 | $13.48 | $13.22 | $13.42 | $13.23 | 780 |
2016-08-16 | $13.43 | $13.70 | $13.43 | $13.67 | $13.47 | 6,433 |
2016-08-15 | $13.55 | $13.71 | $13.50 | $13.57 | $13.38 | 11,350 |
2016-08-12 | $13.82 | $13.83 | $13.48 | $13.50 | $13.30 | 2,481 |
2016-08-11 | $13.51 | $13.76 | $13.50 | $13.64 | $13.45 | 1,588 |
2016-08-10 | $13.51 | $13.51 | $13.47 | $13.47 | $13.28 | 503 |
2016-08-09 | $13.35 | $13.51 | $13.35 | $13.46 | $13.27 | 4,080 |
2016-08-08 | $13.22 | $13.22 | $13.22 | $13.22 | $13.03 | 420 |
2016-08-05 | $13.34 | $13.54 | $13.34 | $13.51 | $13.32 | 4,961 |
2016-08-04 | $13.25 | $13.35 | $13.17 | $13.26 | $13.07 | 4,531 |
2016-08-03 | $12.81 | $13.08 | $12.70 | $13.08 | $12.89 | 6,320 |
2016-08-02 | $13.18 | $13.18 | $12.79 | $13.02 | $12.83 | 56,935 |
2016-08-01 | $13.32 | $13.32 | $12.82 | $12.92 | $12.74 | 7,301 |
2016-07-29 | $12.65 | $13.25 | $12.65 | $13.22 | $13.03 | 18,006 |
2016-07-28 | $12.57 | $12.61 | $12.37 | $12.55 | $12.37 | 1,369 |
2016-07-27 | $12.74 | $12.90 | $12.64 | $12.70 | $12.52 | 57,654 |
2016-07-26 | $12.71 | $12.80 | $12.66 | $12.73 | $12.55 | 29,292 |
2016-07-25 | $12.82 | $12.82 | $12.62 | $12.70 | $12.52 | 40,848 |
2016-07-22 | $12.69 | $12.96 | $12.69 | $12.96 | $12.77 | 346 |
2016-07-21 | $12.80 | $12.80 | $12.63 | $12.74 | $12.56 | 12,898 |
2016-07-20 | $13.13 | $13.13 | $12.72 | $12.84 | $12.66 | 8,085 |
2016-07-19 | $12.78 | $12.90 | $12.76 | $12.76 | $12.58 | 15,627 |
2016-07-18 | $12.60 | $12.80 | $12.50 | $12.80 | $12.62 | 88,861 |
2016-07-15 | $12.71 | $12.71 | $12.43 | $12.43 | $12.25 | 405 |
2016-07-14 | $12.47 | $12.73 | $12.47 | $12.70 | $12.52 | 22,841 |
2016-07-13 | $12.27 | $12.35 | $12.23 | $12.35 | $12.17 | 5,189 |
2016-07-12 | $12.35 | $12.37 | $12.35 | $12.37 | $12.19 | 2,810 |
2016-07-11 | $12.14 | $12.15 | $12.12 | $12.14 | $11.96 | 922 |
2016-07-08 | $11.91 | $11.97 | $11.91 | $11.95 | $11.78 | 2,029 |
2016-07-07 | $11.50 | $11.50 | $11.49 | $11.49 | $11.33 | 1,550 |
2016-07-06 | $11.71 | $11.71 | $11.45 | $11.54 | $11.38 | 2,500 |
2016-07-05 | $11.66 | $11.90 | $11.64 | $11.77 | $11.60 | 5,424 |
2016-07-01 | $11.68 | $11.90 | $11.68 | $11.90 | $11.73 | 2,935 |
2016-06-30 | $11.63 | $11.98 | $11.63 | $11.88 | $11.71 | 1,742 |
2016-06-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.63 | 430 |
2016-06-28 | $11.23 | $11.28 | $11.23 | $11.25 | $11.09 | 1,820 |
2016-06-27 | $11.07 | $11.07 | $11.07 | $11.07 | $10.91 | 8 |
2016-06-24 | $11.31 | $11.31 | $11.04 | $11.07 | $10.91 | 1,211 |
2016-06-23 | $11.09 | $11.46 | $11.05 | $11.42 | $11.26 | 2,669 |
2016-06-22 | $11.02 | $11.02 | $11.02 | $11.02 | $10.86 | 152 |
2016-06-21 | $11.28 | $11.28 | $10.89 | $11.01 | $10.85 | 5,945 |
2016-06-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.77 | 1,003 |
2016-06-17 | $10.77 | $10.77 | $10.57 | $10.75 | $10.60 | 2,669 |
2016-06-16 | $10.05 | $10.15 | $10.03 | $10.15 | $10.01 | 8,089 |
2016-06-15 | $10.13 | $10.13 | $10.13 | $10.13 | $9.99 | 1 |
2016-06-14 | $10.29 | $10.29 | $10.13 | $10.13 | $9.99 | 1,069 |
2016-06-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.39 | 1,201 |
2016-06-10 | $10.64 | $10.72 | $10.64 | $10.66 | $10.51 | 2,707 |
2016-06-09 | $11.17 | $11.22 | $11.15 | $11.15 | $11.00 | 1,805 |
2016-06-08 | $10.87 | $11.24 | $10.87 | $11.24 | $11.08 | 2,724 |
2016-06-07 | $10.63 | $10.63 | $10.58 | $10.58 | $10.43 | 1,002 |
2016-06-06 | $10.64 | $10.69 | $10.49 | $10.49 | $10.34 | 5,775 |
2016-06-03 | $10.66 | $10.66 | $10.35 | $10.51 | $10.36 | 1,113 |
2016-06-02 | $9.92 | $10.11 | $9.92 | $10.11 | $9.97 | 2,026 |
2016-06-01 | $9.90 | $9.91 | $9.81 | $9.85 | $9.71 | 901 |
2016-05-31 | $9.69 | $9.75 | $9.69 | $9.75 | $9.61 | 240 |
2016-05-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.05 | 76 |
2016-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.05 | 34 |
2016-05-25 | $10.07 | $10.21 | $10.07 | $10.20 | $10.05 | 1,333 |
2016-05-24 | $10.11 | $10.11 | $10.11 | $10.11 | $9.97 | 229 |
2016-05-23 | $10.04 | $10.04 | $9.87 | $9.88 | $9.74 | 1,148 |
2016-05-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.02 | 280 |
2016-05-19 | $10.06 | $10.06 | $9.87 | $9.87 | $9.73 | 5,581 |
2016-05-18 | $10.35 | $10.42 | $10.35 | $10.41 | $10.26 | 785 |
2016-05-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.13 | 83 |
2016-05-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.13 | 52 |
2016-05-13 | $10.36 | $10.39 | $10.26 | $10.28 | $10.13 | 3,662 |
2016-05-12 | $10.35 | $10.65 | $10.34 | $10.58 | $10.43 | 7,411 |
2016-05-11 | $10.42 | $10.45 | $10.37 | $10.37 | $10.22 | 3,900 |
2016-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 8 |
2016-05-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 141 |
2016-05-06 | $10.12 | $10.13 | $10.00 | $10.00 | $9.86 | 4,150 |
2016-05-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.00 | 263 |
2016-05-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.21 | 35 |
2016-05-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.21 | 18 |
2016-05-02 | $10.34 | $10.36 | $10.34 | $10.36 | $10.21 | 992 |
2016-04-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.13 | 0 |
2016-04-28 | $10.58 | $10.58 | $10.28 | $10.28 | $10.13 | 2,335 |
2016-04-27 | $10.06 | $10.07 | $10.06 | $10.06 | $9.92 | 1,110 |
2016-04-26 | $10.07 | $10.08 | $10.02 | $10.02 | $9.88 | 1,448 |
2016-04-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.84 | 1,228 |
2016-04-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 1,050 |
2016-04-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.05 | 1,695 |
2016-04-20 | $10.22 | $10.22 | $10.21 | $10.21 | $10.06 | 2,000 |
2016-04-19 | $10.10 | $10.15 | $10.10 | $10.15 | $10.01 | 3,139 |
2016-04-18 | $10.33 | $10.50 | $9.86 | $9.91 | $9.77 | 8,304 |
2016-04-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.06 | 0 |
2016-04-14 | $10.28 | $10.28 | $10.17 | $10.20 | $10.06 | 3,112 |
2016-04-13 | $10.00 | $10.26 | $10.00 | $10.26 | $10.11 | 805 |
2016-04-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.54 | 100 |
2016-04-11 | $9.71 | $9.84 | $9.71 | $9.84 | $9.70 | 501 |
2016-04-08 | $9.71 | $9.71 | $9.46 | $9.52 | $9.38 | 432 |
2016-04-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.25 | 0 |
2016-04-06 | $9.38 | $9.38 | $9.38 | $9.38 | $9.25 | 11 |
2016-04-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.25 | 1 |
2016-04-04 | $9.51 | $9.75 | $9.38 | $9.38 | $9.25 | 2,031 |
2016-04-01 | $9.83 | $9.88 | $9.83 | $9.88 | $9.74 | 256 |
2016-03-31 | $9.96 | $9.97 | $9.71 | $9.71 | $9.57 | 1,637 |
2016-03-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.73 | 500 |
2016-03-29 | $9.75 | $9.92 | $9.74 | $9.92 | $9.78 | 2,361 |
2016-03-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 0 |
2016-03-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 452 |
2016-03-23 | $9.53 | $9.55 | $9.51 | $9.51 | $9.37 | 1,313 |
2016-03-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.83 | 178 |
2016-03-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.69 | 1,300 |
2016-03-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.71 | 237 |
2016-03-17 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 118 |
2016-03-16 | $8.80 | $9.00 | $8.80 | $9.00 | $8.87 | 3,108 |
2016-03-15 | $9.26 | $9.26 | $8.94 | $8.98 | $8.85 | 879 |
2016-03-14 | $9.35 | $9.35 | $9.32 | $9.33 | $9.20 | 709 |
2016-03-11 | $9.63 | $9.63 | $9.63 | $9.63 | $9.49 | 1,011 |
2016-03-10 | $9.33 | $9.33 | $9.32 | $9.33 | $9.20 | 1,806 |
2016-03-09 | $9.45 | $9.45 | $9.31 | $9.31 | $9.18 | 609 |
2016-03-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.85 | 8 |
2016-03-07 | $9.09 | $9.09 | $8.98 | $8.98 | $8.85 | 979 |
2016-03-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.77 | 1,508 |
2016-03-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 493 |
2016-03-02 | $8.27 | $8.51 | $8.27 | $8.51 | $8.39 | 826 |
2016-03-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.85 | 208 |
2016-02-29 | $7.81 | $7.96 | $7.81 | $7.96 | $7.84 | 556 |
2016-02-26 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 344 |
2016-02-25 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 10 |
2016-02-24 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 8 |
2016-02-23 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 4 |
2016-02-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 178 |
2016-02-19 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 6 |
2016-02-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 0 |
2016-02-17 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 176 |
2016-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.15 | 90 |
2016-02-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.15 | 219 |
2016-02-11 | $7.47 | $7.47 | $7.47 | $7.47 | $7.36 | 0 |
2016-02-10 | $7.47 | $7.47 | $7.47 | $7.47 | $7.36 | 0 |
2016-02-09 | $7.47 | $7.47 | $7.47 | $7.47 | $7.36 | 635 |
2016-02-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 76 |
2016-02-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 49 |
2016-02-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 8 |
2016-02-03 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 50 |
2016-02-02 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 256 |
2016-02-01 | $7.41 | $7.44 | $7.39 | $7.39 | $7.28 | 2,104 |
2016-01-29 | $7.31 | $7.31 | $7.31 | $7.31 | $7.21 | 110 |
2016-01-28 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 704 |
2016-01-27 | $7.08 | $7.08 | $7.08 | $7.08 | $6.98 | 154 |
2016-01-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 0 |
2016-01-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 120 |
2016-01-22 | $6.73 | $6.73 | $6.73 | $6.73 | $6.63 | 1 |
2016-01-21 | $6.72 | $6.73 | $6.72 | $6.73 | $6.63 | 238 |
2016-01-20 | $6.80 | $6.82 | $6.66 | $6.79 | $6.69 | 10,430 |
2016-01-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 900 |
2016-01-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 231 |
2016-01-14 | $7.39 | $7.39 | $7.25 | $7.26 | $7.16 | 1,819 |
2016-01-13 | $7.27 | $7.27 | $7.15 | $7.15 | $7.05 | 721 |
2016-01-12 | $7.46 | $7.46 | $7.24 | $7.28 | $7.18 | 541 |
2016-01-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 458 |
2016-01-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 152 |
2016-01-07 | $7.30 | $7.30 | $7.28 | $7.28 | $7.18 | 200 |
2016-01-06 | $7.50 | $7.50 | $7.43 | $7.43 | $7.32 | 1,431 |
2016-01-05 | $7.59 | $7.63 | $7.53 | $7.63 | $7.52 | 523 |
2016-01-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.48 | 249 |
2015-12-31 | $8.07 | $8.07 | $7.95 | $8.00 | $7.89 | 1,459 |
2015-12-30 | $8.02 | $8.02 | $7.82 | $7.91 | $7.79 | 5,838 |
2015-12-29 | $8.32 | $8.32 | $8.24 | $8.24 | $8.12 | 360 |
2015-12-28 | $8.21 | $8.27 | $8.21 | $8.25 | $8.02 | 3,310 |
2015-12-24 | $7.76 | $8.31 | $7.76 | $8.28 | $8.05 | 2,801 |
2015-12-23 | $8.03 | $8.15 | $8.03 | $8.15 | $7.92 | 250 |
2015-12-22 | $7.90 | $8.00 | $7.89 | $7.89 | $7.67 | 3,206 |
2015-12-21 | $8.07 | $8.07 | $7.84 | $7.84 | $7.62 | 1,721 |
2015-12-18 | $8.05 | $8.05 | $8.05 | $8.05 | $7.82 | 400 |
2015-12-17 | $8.51 | $8.70 | $8.50 | $8.61 | $8.37 | 11,398 |
2015-12-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 10 |
2015-12-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 10 |
2015-12-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 572 |
2015-12-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.42 | 18 |
2015-12-10 | $8.67 | $8.67 | $8.67 | $8.67 | $8.42 | 52 |
2015-12-09 | $8.67 | $8.67 | $8.67 | $8.67 | $8.42 | 5 |
2015-12-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.42 | 2,107 |
2015-12-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.54 | 3 |
2015-12-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.54 | 241 |
2015-12-03 | $8.83 | $8.85 | $8.78 | $8.85 | $8.60 | 1,628 |
2015-12-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.17 | 585 |
2015-12-01 | $8.25 | $8.34 | $8.25 | $8.34 | $8.11 | 2,269 |
2015-11-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.26 | 240 |
2015-11-27 | $9.19 | $9.19 | $9.19 | $9.19 | $8.93 | 17 |
2015-11-25 | $9.19 | $9.19 | $9.19 | $9.19 | $8.93 | 516 |
2015-11-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.13 | 7 |
2015-11-23 | $9.50 | $9.50 | $9.39 | $9.40 | $9.13 | 1,685 |
2015-11-20 | $9.47 | $9.47 | $9.45 | $9.45 | $9.18 | 287 |
2015-11-19 | $9.17 | $9.31 | $9.17 | $9.25 | $8.99 | 2,433 |
2015-11-18 | $8.86 | $9.13 | $8.86 | $9.10 | $8.84 | 1,623 |
2015-11-17 | $9.15 | $9.15 | $8.97 | $8.97 | $8.71 | 1,843 |
2015-11-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.50 | 24 |
2015-11-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.50 | 106 |
2015-11-12 | $9.00 | $9.00 | $9.00 | $9.00 | $8.75 | 381 |
2015-11-11 | $9.00 | $9.00 | $8.92 | $8.98 | $8.73 | 7,022 |
2015-11-10 | $8.65 | $8.68 | $8.64 | $8.66 | $8.42 | 3,303 |
2015-11-09 | $9.05 | $9.05 | $9.05 | $9.05 | $8.79 | 2 |
2015-11-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.79 | 241 |
2015-11-05 | $9.15 | $9.15 | $9.07 | $9.08 | $8.83 | 1,959 |
2015-11-04 | $9.07 | $9.07 | $8.94 | $8.94 | $8.69 | 2,695 |
2015-11-03 | $8.82 | $9.07 | $8.82 | $9.07 | $8.81 | 2,751 |
2015-11-02 | $8.48 | $8.52 | $8.48 | $8.52 | $8.28 | 11,252 |
2015-10-30 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 4 |
2015-10-29 | $8.46 | $8.47 | $8.46 | $8.47 | $8.23 | 234 |
2015-10-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.45 | 413 |
2015-10-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.33 | 174 |
2015-10-26 | $8.66 | $8.66 | $8.54 | $8.54 | $8.30 | 1,172 |
2015-10-23 | $8.69 | $8.71 | $8.69 | $8.71 | $8.47 | 255 |
2015-10-22 | $8.58 | $8.68 | $8.58 | $8.62 | $8.38 | 446 |
2015-10-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 2,531 |
2015-10-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 14 |
2015-10-19 | $8.63 | $8.63 | $8.47 | $8.47 | $8.23 | 304 |
2015-10-16 | $8.49 | $8.49 | $8.47 | $8.47 | $8.23 | 1,002 |
2015-10-15 | $8.54 | $8.61 | $8.54 | $8.60 | $8.36 | 779 |
2015-10-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.36 | 222 |
2015-10-13 | $8.69 | $8.85 | $8.69 | $8.78 | $8.53 | 806 |
2015-10-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.84 | 222 |
2015-10-09 | $9.18 | $9.21 | $9.13 | $9.13 | $8.87 | 404 |
2015-10-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.42 | 104 |
2015-10-07 | $8.60 | $8.93 | $8.60 | $8.72 | $8.47 | 3,362 |
2015-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.37 | 1,003 |
2015-10-05 | $8.48 | $8.48 | $8.46 | $8.46 | $8.22 | 604 |
2015-10-02 | $8.00 | $8.15 | $8.00 | $8.15 | $7.92 | 2,260 |
2015-10-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.57 | 1,513 |
2015-09-30 | $7.80 | $7.87 | $7.80 | $7.87 | $7.65 | 1,605 |
2015-09-29 | $7.44 | $7.44 | $7.44 | $7.44 | $7.23 | 84 |
2015-09-28 | $7.57 | $7.57 | $7.44 | $7.44 | $7.23 | 477 |
2015-09-25 | $7.68 | $7.85 | $7.68 | $7.75 | $7.53 | 62,120 |
2015-09-24 | $7.31 | $7.31 | $7.31 | $7.31 | $7.10 | 407 |
2015-09-23 | $7.60 | $7.60 | $7.50 | $7.50 | $7.29 | 498 |
2015-09-22 | $7.60 | $7.60 | $7.49 | $7.49 | $7.28 | 9,054 |
2015-09-21 | $8.03 | $8.03 | $7.95 | $7.95 | $7.73 | 306 |
2015-09-18 | $8.09 | $8.10 | $8.08 | $8.10 | $7.87 | 1,001 |
2015-09-17 | $8.32 | $8.57 | $8.32 | $8.57 | $8.33 | 1,210 |
2015-09-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.27 | 100 |
2015-09-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.05 | 152 |
2015-09-14 | $8.20 | $8.20 | $8.20 | $8.20 | $7.97 | 4 |
2015-09-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.97 | 63 |
2015-09-10 | $8.04 | $8.20 | $8.02 | $8.20 | $7.97 | 767 |
2015-09-09 | $8.46 | $8.46 | $8.46 | $8.46 | $8.22 | 201 |
2015-09-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 54 |
2015-09-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 0 |
2015-09-03 | $8.46 | $8.47 | $8.46 | $8.47 | $8.23 | 375 |
2015-09-02 | $8.46 | $8.46 | $8.46 | $8.46 | $8.22 | 165 |
2015-09-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.26 | 202 |
2015-08-31 | $8.73 | $8.85 | $8.73 | $8.85 | $8.60 | 5,008 |
2015-08-28 | $9.04 | $9.20 | $9.04 | $9.20 | $8.94 | 1 |
2015-08-27 | $9.20 | $9.20 | $9.20 | $9.20 | $8.94 | 3,150 |
2015-08-26 | $8.86 | $8.86 | $8.75 | $8.75 | $8.50 | 1,333 |
2015-08-25 | $9.10 | $9.10 | $8.65 | $8.75 | $8.50 | 10,500 |
2015-08-24 | $8.72 | $8.72 | $8.64 | $8.64 | $8.40 | 376 |
2015-08-21 | $9.14 | $9.14 | $9.06 | $9.06 | $8.80 | 1,003 |
2015-08-20 | $9.25 | $9.27 | $9.25 | $9.26 | $9.00 | 5,052 |
2015-08-19 | $9.27 | $9.31 | $9.27 | $9.31 | $9.05 | 846 |
2015-08-18 | $9.29 | $9.49 | $9.29 | $9.49 | $9.22 | 892 |
2015-08-17 | $9.53 | $9.53 | $9.43 | $9.46 | $9.20 | 630 |
2015-08-14 | $9.37 | $9.48 | $9.37 | $9.47 | $9.20 | 2,066 |
2015-08-13 | $9.37 | $9.46 | $9.37 | $9.46 | $9.19 | 934 |
2015-08-12 | $9.44 | $9.46 | $9.43 | $9.46 | $9.19 | 1,260 |
2015-08-11 | $9.61 | $9.61 | $9.53 | $9.53 | $9.26 | 503 |
2015-08-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.33 | 246 |
GLOBAL X BRAZIL CONSUMER ETF (BRAQ) News Headlines
Recent GLOBAL X BRAZIL CONSUMER ETF (BRAQ) News
Similar Companies to GLOBAL X BRAZIL CONSUMER ETF (BRAQ) 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 | -- | -- | -- |