GLOBAL X BRAZIL MID CAP ETF (BRAZ) Exchange: NYSE ARCA
Data as of April 25, 2024
$25.03 ($-0.06) -0.23%
GLOBAL X BRAZIL MID CAP ETF - Daily Information
Click for more stock information on GLOBAL X BRAZIL MID CAP ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $25.03 |
Previous Close | $25.03 |
High | $25.03 |
Low | $25.03 |
Adjusted Open | $25.03 |
Previous Adjusted Close | $25.03 |
Adjusted High | $25.03 |
Adjusted Low | $25.03 |
About GLOBAL X BRAZIL MID CAP ETF (BRAZ)
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 mid-market capitalization ("mid-cap") companies that are economically tied to Brazil. For purposes of this 80% investment policy, the Fund considers mid-cap companies to be those companies included in, or similar in size to those included in, the Solactive Brazil Mid Cap Index, as of the latest reconstitution date, at the time of purchase. As of December 30, 2016, the market capitalization of the Solactive Brazil Mid Cap Index was between $2.04 billion and $11.73 billion. The Fund’s capitalization range will change over time. 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 Brazilian mid-market capitalization companies, 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 in Brazil. 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 not concentrated in any sector.
Invest in GLOBAL X BRAZIL MID CAP ETF (BRAZ)
Historical Stock Data for GLOBAL X BRAZIL MID CAP ETF (BRAZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 69 |
2024-04-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 7 |
2024-04-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 63 |
2024-04-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
2024-04-11 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 71 |
2024-04-10 | $26.85 | $26.85 | $26.60 | $26.60 | $26.60 | 357 |
2024-04-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 271 |
2024-04-08 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 106 |
2024-04-05 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 300 |
2024-04-04 | $27.10 | $27.10 | $26.62 | $26.62 | $26.62 | 1,114 |
2024-04-03 | $26.44 | $26.67 | $26.32 | $26.67 | $26.67 | 1,437 |
2024-04-02 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 100 |
2024-04-01 | $26.89 | $26.89 | $26.44 | $26.49 | $26.49 | 500 |
2024-03-28 | $26.82 | $26.98 | $26.82 | $26.98 | $26.98 | 384 |
2024-03-27 | $26.68 | $26.94 | $26.68 | $26.94 | $26.94 | 528 |
2024-03-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 112 |
2024-03-25 | $26.70 | $26.80 | $26.70 | $26.80 | $26.80 | 639 |
2024-03-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 5 |
2024-03-21 | $27.01 | $27.01 | $26.98 | $26.98 | $26.98 | 271 |
2024-03-20 | $27.17 | $27.20 | $27.16 | $27.16 | $27.16 | 631 |
2024-03-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 52 |
2024-03-18 | $26.67 | $26.67 | $26.47 | $26.47 | $26.47 | 406 |
2024-03-15 | $26.89 | $26.89 | $26.67 | $26.67 | $26.67 | 484 |
2024-03-14 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 316 |
2024-03-13 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 191 |
2024-03-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 51 |
2024-03-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 1 |
2024-03-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 71 |
2024-03-07 | $27.10 | $27.10 | $27.09 | $27.09 | $27.09 | 190 |
2024-03-06 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 4 |
2024-03-05 | $27.00 | $27.00 | $26.95 | $26.95 | $26.95 | 200 |
2024-03-04 | $27.06 | $27.10 | $27.04 | $27.04 | $27.04 | 212 |
2024-03-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 4 |
2024-02-29 | $27.14 | $27.14 | $27.07 | $27.07 | $27.07 | 229 |
2024-02-28 | $27.44 | $27.44 | $27.33 | $27.33 | $27.33 | 256 |
2024-02-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 40 |
2024-02-26 | $27.21 | $27.25 | $27.21 | $27.25 | $27.25 | 135 |
2024-02-23 | $27.07 | $27.11 | $27.07 | $27.11 | $27.11 | 121 |
2024-02-22 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 101 |
2024-02-21 | $27.54 | $27.59 | $27.54 | $27.59 | $27.59 | 2,637 |
2024-02-20 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 2 |
2024-02-16 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 7 |
2024-02-15 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 15 |
2024-02-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 9 |
2024-02-13 | $26.18 | $26.31 | $26.18 | $26.31 | $26.31 | 381 |
2024-02-12 | $26.87 | $27.19 | $26.87 | $27.19 | $27.19 | 262 |
2024-02-09 | $26.74 | $26.90 | $26.74 | $26.90 | $26.90 | 155 |
2024-02-08 | $26.88 | $26.92 | $26.73 | $26.73 | $26.73 | 718 |
2024-02-07 | $27.13 | $27.24 | $27.13 | $27.24 | $27.24 | 500 |
2024-02-06 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 7 |
2024-02-05 | $26.39 | $26.67 | $26.39 | $26.67 | $26.67 | 571 |
2024-02-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 86 |
2024-02-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 2 |
2024-01-31 | $27.17 | $27.43 | $26.96 | $26.96 | $26.96 | 669 |
2024-01-30 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 149 |
2024-01-29 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 14 |
2024-01-26 | $27.40 | $27.58 | $27.40 | $27.58 | $27.58 | 290 |
2024-01-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 66 |
2024-01-24 | $27.56 | $27.56 | $27.23 | $27.23 | $27.23 | 385 |
2024-01-23 | $26.93 | $27.19 | $26.93 | $27.19 | $27.19 | 300 |
2024-01-22 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 7 |
2024-01-19 | $27.20 | $27.36 | $27.20 | $27.36 | $27.36 | 402 |
2024-01-18 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 237 |
2024-01-17 | $27.50 | $27.55 | $27.50 | $27.51 | $27.51 | 1,102 |
2024-01-16 | $28.16 | $28.16 | $27.85 | $27.85 | $27.85 | 555 |
2024-01-12 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 2 |
2024-01-11 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 30 |
2024-01-10 | $28.15 | $28.15 | $28.14 | $28.15 | $28.15 | 662 |
2024-01-09 | $28.27 | $28.27 | $28.24 | $28.26 | $28.26 | 332 |
2024-01-08 | $28.18 | $28.63 | $28.18 | $28.62 | $28.62 | 302 |
2024-01-05 | $28.35 | $28.40 | $28.35 | $28.40 | $28.40 | 2,324 |
2024-01-04 | $27.88 | $28.15 | $27.88 | $28.01 | $28.01 | 658 |
2024-01-03 | $28.12 | $28.27 | $28.12 | $28.27 | $28.27 | 508 |
2024-01-02 | $28.53 | $28.53 | $28.27 | $28.27 | $28.27 | 211 |
2023-12-29 | $28.85 | $28.85 | $28.72 | $28.79 | $28.79 | 2,104 |
2023-12-28 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 52 |
2023-12-27 | $29.58 | $29.58 | $29.58 | $29.58 | $29.04 | 374 |
2023-12-26 | $29.55 | $29.56 | $29.55 | $29.56 | $29.02 | 148 |
2023-12-22 | $28.92 | $29.21 | $28.92 | $29.05 | $28.52 | 805 |
2023-12-21 | $28.84 | $28.84 | $28.84 | $28.84 | $28.31 | 201 |
2023-12-20 | $28.48 | $28.48 | $28.48 | $28.48 | $27.96 | 1 |
2023-12-19 | $29.02 | $29.02 | $29.02 | $29.02 | $28.48 | 26 |
2023-12-18 | $28.68 | $28.68 | $28.68 | $28.68 | $28.15 | 18 |
2023-12-15 | $28.55 | $28.55 | $28.29 | $28.29 | $27.77 | 397 |
2023-12-14 | $28.72 | $28.72 | $28.62 | $28.62 | $28.09 | 622 |
2023-12-13 | $27.40 | $28.27 | $27.40 | $28.27 | $27.75 | 202 |
2023-12-12 | $27.27 | $27.36 | $27.27 | $27.29 | $26.79 | 474 |
2023-12-11 | $27.63 | $27.63 | $27.63 | $27.63 | $27.12 | 44 |
2023-12-08 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 51 |
2023-12-07 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 71 |
2023-12-06 | $27.49 | $27.54 | $27.39 | $27.39 | $27.39 | 546 |
2023-12-05 | $27.34 | $27.55 | $27.34 | $27.55 | $27.55 | 222 |
2023-12-04 | $27.74 | $27.74 | $27.50 | $27.50 | $27.50 | 236 |
2023-12-01 | $27.84 | $28.08 | $27.84 | $28.08 | $28.08 | 129 |
2023-11-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 240 |
2023-11-29 | $27.80 | $27.80 | $27.67 | $27.67 | $27.67 | 681 |
2023-11-28 | $27.53 | $27.99 | $27.53 | $27.87 | $27.87 | 731 |
2023-11-27 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 32 |
2023-11-24 | $27.61 | $27.66 | $27.61 | $27.66 | $27.66 | 242 |
2023-11-22 | $27.83 | $27.83 | $27.65 | $27.65 | $27.65 | 247 |
2023-11-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 257 |
2023-11-20 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
2023-11-17 | $27.46 | $27.46 | $27.36 | $27.36 | $27.36 | 418 |
2023-11-16 | $27.39 | $27.58 | $27.39 | $27.58 | $27.58 | 463 |
2023-11-15 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 5 |
2023-11-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 26 |
2023-11-13 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 26 |
2023-11-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 2 |
2023-11-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 77 |
2023-11-08 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 2 |
2023-11-07 | $26.57 | $26.67 | $26.56 | $26.56 | $26.56 | 436 |
2023-11-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
2023-11-03 | $25.95 | $26.30 | $25.95 | $26.30 | $26.30 | 363 |
2023-11-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
2023-11-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 90 |
2023-10-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 90 |
2023-10-30 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 207 |
2023-10-27 | $25.32 | $25.32 | $24.62 | $24.62 | $24.62 | 251 |
2023-10-26 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2 |
2023-10-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2 |
2023-10-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 40 |
2023-10-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 40 |
2023-10-20 | $24.60 | $24.60 | $24.54 | $24.54 | $24.54 | 161 |
2023-10-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 12 |
2023-10-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 11 |
2023-10-17 | $25.40 | $25.40 | $25.18 | $25.18 | $25.18 | 393 |
2023-10-16 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1 |
2023-10-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 60 |
2023-10-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 22 |
2023-10-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
2023-10-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 83 |
2023-10-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
2023-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 40 |
2023-10-05 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 40 |
2023-10-04 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 605 |
2023-10-03 | $24.47 | $24.47 | $23.83 | $23.84 | $23.84 | 605 |
2023-10-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 196 |
2023-09-29 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 20 |
2023-09-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 10 |
2023-09-27 | $24.79 | $24.79 | $24.34 | $24.54 | $24.54 | 898 |
2023-09-26 | $25.02 | $25.02 | $24.80 | $24.80 | $24.80 | 220 |
2023-09-25 | $25.27 | $25.30 | $25.27 | $25.30 | $25.30 | 783 |
2023-09-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 342 |
2023-09-21 | $25.67 | $25.67 | $25.50 | $25.50 | $25.50 | 983 |
2023-09-20 | $26.36 | $26.64 | $26.30 | $26.30 | $26.30 | 550 |
2023-09-19 | $26.34 | $26.34 | $26.16 | $26.16 | $26.16 | 562 |
2023-09-18 | $26.61 | $26.61 | $26.39 | $26.39 | $26.39 | 510 |
2023-09-15 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 200 |
2023-09-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 330 |
2023-09-13 | $25.99 | $26.33 | $25.99 | $26.14 | $26.14 | 1,054 |
2023-09-12 | $25.59 | $25.83 | $25.59 | $25.83 | $25.83 | 402 |
2023-09-11 | $25.59 | $25.73 | $25.59 | $25.73 | $25.73 | 400 |
2023-09-08 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 200 |
2023-09-07 | $25.14 | $25.14 | $24.89 | $24.89 | $24.89 | 410 |
2023-09-06 | $25.60 | $25.71 | $25.32 | $25.32 | $25.32 | 811 |
2023-09-05 | $25.77 | $25.77 | $25.64 | $25.64 | $25.64 | 391 |
2023-09-01 | $26.03 | $26.07 | $26.03 | $26.07 | $26.07 | 457 |
2023-08-31 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 2 |
2023-08-30 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 101 |
2023-08-29 | $26.31 | $26.39 | $26.24 | $26.39 | $26.39 | 505 |
2023-08-28 | $25.74 | $25.92 | $25.74 | $25.92 | $25.92 | 121 |
2023-08-25 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 67 |
2023-08-24 | $26.09 | $26.09 | $25.81 | $25.81 | $25.81 | 101 |
2023-08-23 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 25 |
2023-08-22 | $25.22 | $25.43 | $25.22 | $25.43 | $25.43 | 901 |
2023-08-21 | $24.74 | $24.74 | $24.72 | $24.72 | $24.72 | 456 |
2023-08-18 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 517 |
2017-10-06 | $11.39 | $11.43 | $11.38 | $11.40 | $11.40 | 5,306 |
2017-10-05 | $11.33 | $11.43 | $11.32 | $11.43 | $11.43 | 4,893 |
2017-10-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2017-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 400 |
2017-10-02 | $11.37 | $11.39 | $11.37 | $11.39 | $11.39 | 366 |
2017-09-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 75 |
2017-09-28 | $11.00 | $11.30 | $11.00 | $11.30 | $11.30 | 1,147 |
2017-09-27 | $11.52 | $11.52 | $11.33 | $11.33 | $11.33 | 3,675 |
2017-09-26 | $11.61 | $11.70 | $11.59 | $11.70 | $11.70 | 2,978 |
2017-09-25 | $11.77 | $11.77 | $11.63 | $11.64 | $11.64 | 626 |
2017-09-22 | $11.88 | $11.95 | $11.88 | $11.95 | $11.95 | 24,398 |
2017-09-21 | $11.94 | $12.05 | $11.89 | $11.89 | $11.89 | 410 |
2017-09-20 | $12.07 | $12.12 | $12.03 | $12.12 | $12.12 | 2,117 |
2017-09-19 | $11.98 | $12.00 | $11.98 | $11.98 | $11.98 | 1,516 |
2017-09-18 | $12.07 | $12.16 | $12.05 | $12.05 | $12.05 | 770 |
2017-09-15 | $11.86 | $12.03 | $11.86 | $12.02 | $12.02 | 3,470 |
2017-09-14 | $11.69 | $11.85 | $11.69 | $11.85 | $11.85 | 2,951 |
2017-09-13 | $11.69 | $11.73 | $11.69 | $11.73 | $11.73 | 1,771 |
2017-09-12 | $11.73 | $11.90 | $11.73 | $11.75 | $11.75 | 3,674 |
2017-09-11 | $11.80 | $11.90 | $11.76 | $11.90 | $11.90 | 4,601 |
2017-09-08 | $11.63 | $11.70 | $11.63 | $11.70 | $11.70 | 1,068 |
2017-09-07 | $11.56 | $11.73 | $11.56 | $11.63 | $11.63 | 3,399 |
2017-09-06 | $11.46 | $11.59 | $11.46 | $11.59 | $11.59 | 2,084 |
2017-09-05 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 273 |
2017-09-01 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 135 |
2017-08-31 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 81 |
2017-08-30 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 55 |
2017-08-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
2017-08-28 | $11.20 | $11.20 | $11.07 | $11.07 | $11.07 | 1,771 |
2017-08-25 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 42 |
2017-08-24 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 155 |
2017-08-23 | $11.04 | $11.04 | $10.99 | $10.99 | $10.99 | 363 |
2017-08-22 | $11.00 | $11.00 | $10.97 | $10.97 | $10.97 | 1,879 |
2017-08-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 131 |
2017-08-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 22 |
2017-08-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 102 |
2017-08-16 | $10.74 | $10.77 | $10.72 | $10.76 | $10.76 | 1,404 |
2017-08-15 | $10.63 | $10.65 | $10.63 | $10.65 | $10.65 | 355 |
2017-08-14 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 426 |
2017-08-11 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 1,118 |
2017-08-10 | $10.48 | $10.48 | $10.41 | $10.41 | $10.41 | 1,013 |
2017-08-09 | $10.59 | $10.65 | $10.57 | $10.58 | $10.58 | 1,771 |
2017-08-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 36 |
2017-08-07 | $10.67 | $10.79 | $10.67 | $10.79 | $10.79 | 2,216 |
2017-08-04 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 5,002 |
2017-08-03 | $10.64 | $10.64 | $10.62 | $10.62 | $10.62 | 1,116 |
2017-08-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 101 |
2017-08-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 72 |
2017-07-31 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2017-07-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
2017-07-27 | $10.43 | $10.43 | $10.39 | $10.39 | $10.39 | 1,542 |
2017-07-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 735 |
2017-07-25 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 1,522 |
2017-07-24 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
2017-07-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 8 |
2017-07-20 | $10.39 | $10.42 | $10.39 | $10.42 | $10.42 | 324 |
2017-07-19 | $10.33 | $10.34 | $10.33 | $10.33 | $10.33 | 920 |
2017-07-18 | $10.31 | $10.35 | $10.31 | $10.35 | $10.35 | 1,212 |
2017-07-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 29 |
2017-07-14 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 841 |
2017-07-13 | $10.13 | $10.18 | $10.12 | $10.18 | $10.18 | 2,503 |
2017-07-12 | $9.96 | $10.09 | $9.93 | $10.09 | $10.09 | 1,692 |
2017-07-11 | $9.71 | $9.80 | $9.71 | $9.80 | $9.80 | 745 |
2017-07-10 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 503 |
2017-07-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 104 |
2017-07-06 | $9.52 | $9.52 | $9.48 | $9.48 | $9.48 | 600 |
2017-07-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 11 |
2017-07-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
2017-06-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 102 |
2017-06-29 | $9.44 | $9.44 | $9.41 | $9.41 | $9.41 | 365 |
2017-06-28 | $9.30 | $9.42 | $9.28 | $9.42 | $9.42 | 650 |
2017-06-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1 |
2017-06-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 211 |
2017-06-23 | $9.24 | $9.27 | $9.24 | $9.27 | $9.27 | 871 |
2017-06-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 9 |
2017-06-21 | $9.28 | $9.28 | $9.24 | $9.24 | $9.24 | 670 |
2017-06-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 91 |
2017-06-19 | $9.45 | $9.60 | $9.45 | $9.59 | $9.59 | 3,225 |
2017-06-16 | $9.48 | $9.56 | $9.48 | $9.56 | $9.56 | 1,078 |
2017-06-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 220 |
2017-06-14 | $9.57 | $9.57 | $9.53 | $9.54 | $9.54 | 2,150 |
2017-06-13 | $9.44 | $9.45 | $9.40 | $9.45 | $9.45 | 524 |
2017-06-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 411 |
2017-06-09 | $9.53 | $9.53 | $9.49 | $9.49 | $9.49 | 6,303 |
2017-06-08 | $9.78 | $9.78 | $9.63 | $9.70 | $9.70 | 8,361 |
2017-06-07 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 307 |
2017-06-06 | $9.58 | $9.63 | $9.56 | $9.56 | $9.56 | 608 |
2017-06-05 | $9.61 | $9.62 | $9.61 | $9.62 | $9.62 | 1,016 |
2017-06-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11 |
2017-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 53 |
2017-05-31 | $9.87 | $9.87 | $9.77 | $9.77 | $9.77 | 2,120 |
2017-05-30 | $9.89 | $9.89 | $9.84 | $9.85 | $9.85 | 5,653 |
2017-05-26 | $9.82 | $9.84 | $9.75 | $9.75 | $9.75 | 500 |
2017-05-25 | $9.64 | $9.64 | $9.59 | $9.62 | $9.62 | 518 |
2017-05-24 | $9.68 | $9.71 | $9.61 | $9.65 | $9.65 | 5,912 |
2017-05-23 | $9.45 | $9.48 | $9.44 | $9.48 | $9.48 | 2,567 |
2017-05-22 | $9.45 | $9.46 | $9.27 | $9.27 | $9.27 | 6,351 |
2017-05-19 | $9.47 | $9.60 | $9.42 | $9.56 | $9.56 | 7,150 |
2017-05-18 | $9.74 | $9.74 | $8.27 | $9.01 | $9.01 | 48,575 |
2017-05-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 50 |
2017-05-16 | $10.84 | $10.85 | $10.72 | $10.82 | $10.82 | 4,202 |
2017-05-15 | $10.73 | $10.79 | $10.71 | $10.71 | $10.71 | 1,799 |
2017-05-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 201 |
2017-05-11 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 2,503 |
2017-05-10 | $10.38 | $10.40 | $10.38 | $10.39 | $10.39 | 1,412 |
2017-05-09 | $10.15 | $10.23 | $10.15 | $10.23 | $10.23 | 3,767 |
2017-05-08 | $10.13 | $10.13 | $9.98 | $9.98 | $9.98 | 1,097 |
2017-05-05 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 1,350 |
2017-05-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 700 |
2017-05-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 98 |
2017-05-02 | $10.20 | $10.28 | $10.20 | $10.28 | $10.28 | 1,568 |
2017-05-01 | $10.07 | $10.13 | $10.00 | $10.09 | $10.09 | 3,084 |
2017-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 28 |
2017-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2017-04-26 | $9.85 | $9.95 | $9.82 | $9.95 | $9.95 | 624 |
2017-04-25 | $9.91 | $9.96 | $9.90 | $9.96 | $9.96 | 1,851 |
2017-04-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
2017-04-21 | $9.94 | $9.94 | $9.84 | $9.87 | $9.87 | 4,217 |
2017-04-20 | $9.94 | $9.94 | $9.80 | $9.80 | $9.80 | 3,100 |
2017-04-19 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 664 |
2017-04-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
2017-04-17 | $9.96 | $10.08 | $9.96 | $10.08 | $10.08 | 1,054 |
2017-04-13 | $10.00 | $10.05 | $9.84 | $9.84 | $9.84 | 1,614 |
2017-04-12 | $10.03 | $10.03 | $9.90 | $9.90 | $9.90 | 610 |
2017-04-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3 |
2017-04-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3 |
2017-04-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6 |
2017-04-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 131 |
2017-04-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 140 |
2017-04-04 | $10.09 | $10.15 | $10.09 | $10.15 | $10.15 | 901 |
2017-04-03 | $10.07 | $10.10 | $10.04 | $10.04 | $10.04 | 751 |
2017-03-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 9 |
2017-03-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 8,933 |
2017-03-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 429 |
2017-03-28 | $9.86 | $9.94 | $9.86 | $9.92 | $9.92 | 5,492 |
2017-03-27 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 2,408 |
2017-03-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 262 |
2017-03-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 247 |
2017-03-22 | $9.89 | $9.89 | $9.78 | $9.89 | $9.89 | 9,320 |
2017-03-21 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 672 |
2017-03-20 | $9.96 | $10.19 | $9.96 | $10.17 | $10.17 | 9,714 |
2017-03-17 | $10.21 | $10.21 | $9.99 | $10.05 | $10.05 | 5,894 |
2017-03-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 400 |
2017-03-15 | $10.09 | $10.10 | $10.08 | $10.08 | $10.08 | 686 |
2017-03-14 | $9.97 | $9.97 | $9.84 | $9.84 | $9.84 | 1,071 |
2017-03-13 | $9.88 | $10.01 | $9.88 | $10.01 | $10.01 | 1,113 |
2017-03-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 115 |
2017-03-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
2017-03-08 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 775 |
2017-03-07 | $10.05 | $10.06 | $9.95 | $10.04 | $10.04 | 31,692 |
2017-03-06 | $10.12 | $10.12 | $10.02 | $10.02 | $10.02 | 503 |
2017-03-03 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 1,059 |
2017-03-02 | $10.14 | $10.14 | $9.90 | $9.90 | $9.90 | 1,052 |
2017-03-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 201 |
2017-02-28 | $10.07 | $10.07 | $10.01 | $10.01 | $10.01 | 2,708 |
2017-02-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 223 |
2017-02-24 | $10.14 | $10.14 | $10.07 | $10.07 | $10.07 | 2,499 |
2017-02-23 | $10.45 | $10.45 | $10.38 | $10.38 | $10.38 | 2,000 |
2017-02-22 | $10.53 | $10.53 | $10.16 | $10.16 | $10.16 | 2,174 |
2017-02-21 | $10.33 | $10.51 | $10.33 | $10.46 | $10.46 | 26,794 |
2017-02-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,150 |
2017-02-16 | $10.49 | $10.50 | $10.31 | $10.33 | $10.33 | 8,949 |
2017-02-15 | $10.30 | $10.48 | $10.30 | $10.47 | $10.47 | 5,013 |
2017-02-14 | $9.99 | $10.19 | $9.99 | $10.19 | $10.19 | 2,100 |
2017-02-13 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 888 |
2017-02-10 | $9.93 | $10.01 | $9.93 | $10.00 | $10.00 | 1,945 |
2017-02-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 121 |
2017-02-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
2017-02-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 169 |
2017-02-06 | $9.79 | $9.93 | $9.79 | $9.92 | $9.92 | 2,264 |
2017-02-03 | $9.97 | $9.97 | $9.90 | $9.97 | $9.97 | 642 |
2017-02-02 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,874 |
2017-02-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4 |
2017-01-31 | $9.81 | $9.82 | $9.67 | $9.75 | $9.75 | 33,592 |
2017-01-30 | $9.89 | $9.89 | $9.80 | $9.80 | $9.80 | 1,813 |
2017-01-27 | $9.91 | $9.95 | $9.89 | $9.89 | $9.89 | 42,499 |
2017-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 246 |
2017-01-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 49 |
2017-01-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 412 |
2017-01-23 | $9.69 | $9.84 | $9.69 | $9.84 | $9.84 | 717 |
2017-01-20 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 157 |
2017-01-19 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 2 |
2017-01-18 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1 |
2017-01-17 | $9.57 | $9.64 | $9.44 | $9.58 | $9.58 | 19,076 |
2017-01-13 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 15 |
2017-01-12 | $9.58 | $9.65 | $9.58 | $9.59 | $9.59 | 1,648 |
2017-01-11 | $9.15 | $9.43 | $9.15 | $9.43 | $9.43 | 4,699 |
2017-01-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 117 |
2017-01-09 | $9.46 | $9.46 | $9.31 | $9.31 | $9.31 | 1,082 |
2017-01-06 | $9.25 | $9.25 | $9.21 | $9.21 | $9.21 | 4,275 |
2017-01-05 | $9.28 | $9.28 | $9.26 | $9.28 | $9.28 | 3,403 |
2017-01-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 185 |
2017-01-03 | $9.02 | $9.21 | $9.02 | $9.21 | $9.21 | 514 |
2016-12-30 | $8.94 | $8.94 | $8.90 | $8.90 | $8.90 | 992 |
2016-12-29 | $8.88 | $9.00 | $8.88 | $9.00 | $9.00 | 4,436 |
2016-12-28 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 177 |
2016-12-27 | $8.87 | $8.88 | $8.82 | $8.85 | $8.73 | 3,242 |
2016-12-23 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 5 |
2016-12-22 | $8.57 | $8.66 | $8.57 | $8.66 | $8.54 | 1,626 |
2016-12-21 | $8.51 | $8.51 | $8.51 | $8.51 | $8.40 | 111 |
2016-12-20 | $8.52 | $8.52 | $8.44 | $8.45 | $8.34 | 1,751 |
2016-12-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.43 | 187 |
2016-12-16 | $8.51 | $8.52 | $8.44 | $8.44 | $8.33 | 3,041 |
2016-12-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.45 | 0 |
2016-12-14 | $8.63 | $8.63 | $8.56 | $8.56 | $8.45 | 958 |
2016-12-13 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 900 |
2016-12-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 22 |
2016-12-09 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 35 |
2016-12-08 | $8.75 | $8.75 | $8.63 | $8.67 | $8.55 | 2,571 |
2016-12-07 | $8.74 | $8.78 | $8.68 | $8.68 | $8.56 | 1,139 |
2016-12-06 | $8.55 | $8.55 | $8.52 | $8.52 | $8.41 | 700 |
2016-12-05 | $8.30 | $8.33 | $8.30 | $8.33 | $8.22 | 880 |
2016-12-02 | $8.24 | $8.35 | $8.24 | $8.30 | $8.19 | 13,864 |
2016-12-01 | $8.43 | $8.51 | $8.34 | $8.34 | $8.23 | 1,578 |
2016-11-30 | $8.88 | $8.89 | $8.86 | $8.86 | $8.74 | 1,950 |
2016-11-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 11 |
2016-11-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 255 |
2016-11-25 | $8.70 | $8.79 | $8.70 | $8.77 | $8.65 | 3,695 |
2016-11-23 | $8.93 | $8.93 | $8.75 | $8.87 | $8.75 | 2,371 |
2016-11-22 | $9.01 | $9.02 | $8.94 | $8.99 | $8.87 | 729 |
2016-11-21 | $8.86 | $8.88 | $8.82 | $8.83 | $8.71 | 666 |
2016-11-18 | $8.71 | $8.76 | $8.71 | $8.76 | $8.64 | 403 |
2016-11-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.49 | 77 |
2016-11-16 | $8.57 | $8.61 | $8.57 | $8.61 | $8.49 | 321 |
2016-11-15 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 234 |
2016-11-14 | $8.33 | $8.53 | $8.33 | $8.53 | $8.41 | 613 |
2016-11-11 | $9.54 | $9.54 | $8.79 | $8.79 | $8.67 | 1,143 |
2016-11-10 | $9.19 | $9.19 | $8.78 | $8.78 | $8.66 | 1,287 |
2016-11-09 | $9.27 | $9.52 | $9.27 | $9.46 | $9.34 | 1,200 |
2016-11-08 | $9.74 | $9.75 | $9.70 | $9.72 | $9.59 | 32,930 |
2016-11-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.64 | 53 |
2016-11-04 | $8.81 | $9.77 | $8.50 | $9.77 | $9.64 | 2,438 |
2016-11-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.54 | 4 |
2016-11-02 | $9.42 | $9.67 | $9.40 | $9.67 | $9.54 | 22,356 |
2016-11-01 | $9.53 | $9.55 | $9.50 | $9.55 | $9.42 | 1,277 |
2016-10-31 | $9.99 | $9.99 | $9.88 | $9.88 | $9.75 | 668 |
2016-10-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.72 | 39 |
2016-10-27 | $10.00 | $10.00 | $9.85 | $9.85 | $9.72 | 1,439 |
2016-10-26 | $10.01 | $10.01 | $9.99 | $9.99 | $9.86 | 309 |
2016-10-25 | $10.01 | $10.10 | $10.01 | $10.10 | $9.96 | 36,350 |
2016-10-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.96 | 284 |
2016-10-21 | $10.01 | $10.01 | $10.01 | $10.01 | $9.88 | 17 |
2016-10-20 | $9.92 | $10.03 | $9.92 | $10.01 | $9.88 | 2,311 |
2016-10-19 | $9.96 | $9.97 | $9.93 | $9.93 | $9.80 | 1,752 |
2016-10-18 | $9.77 | $10.00 | $9.77 | $9.94 | $9.81 | 46,626 |
2016-10-17 | $9.57 | $9.72 | $9.57 | $9.70 | $9.57 | 1,615 |
2016-10-14 | $9.75 | $9.75 | $9.70 | $9.70 | $9.57 | 327 |
2016-10-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.51 | 138 |
2016-10-12 | $9.63 | $9.63 | $9.63 | $9.63 | $9.50 | 318 |
2016-10-11 | $9.63 | $9.63 | $9.63 | $9.63 | $9.50 | 2 |
2016-10-10 | $9.60 | $9.64 | $9.59 | $9.63 | $9.50 | 1,995 |
2016-10-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.29 | 96 |
2016-10-06 | $9.39 | $9.42 | $9.39 | $9.41 | $9.29 | 525 |
2016-10-05 | $9.32 | $9.32 | $9.32 | $9.32 | $9.20 | 4 |
2016-10-04 | $9.33 | $9.33 | $9.32 | $9.32 | $9.20 | 1,036 |
2016-10-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.20 | 33 |
2016-09-30 | $9.32 | $9.32 | $9.32 | $9.32 | $9.20 | 5 |
2016-09-29 | $9.33 | $9.33 | $9.32 | $9.32 | $9.20 | 387 |
2016-09-28 | $9.19 | $9.35 | $9.19 | $9.31 | $9.19 | 5,069 |
2016-09-27 | $9.17 | $9.17 | $9.17 | $9.17 | $9.05 | 6 |
2016-09-26 | $9.27 | $9.27 | $9.08 | $9.17 | $9.05 | 944 |
2016-09-23 | $9.38 | $9.39 | $9.38 | $9.39 | $9.26 | 205 |
2016-09-22 | $9.53 | $9.53 | $9.32 | $9.32 | $9.20 | 313 |
2016-09-21 | $9.33 | $9.33 | $9.33 | $9.33 | $9.20 | 14,156 |
2016-09-20 | $9.10 | $9.10 | $9.08 | $9.10 | $8.98 | 1,213 |
2016-09-19 | $9.10 | $9.10 | $9.02 | $9.02 | $8.90 | 834 |
2016-09-16 | $8.92 | $8.97 | $8.92 | $8.97 | $8.85 | 208 |
2016-09-15 | $8.92 | $8.93 | $8.92 | $8.93 | $8.81 | 401 |
2016-09-14 | $8.83 | $8.83 | $8.75 | $8.75 | $8.63 | 2,759 |
2016-09-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.67 | 102 |
2016-09-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.08 | 813 |
2016-09-09 | $9.16 | $9.19 | $9.05 | $9.05 | $8.93 | 513 |
2016-09-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.35 | 3 |
2016-09-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.35 | 2,181 |
2016-09-06 | $9.36 | $9.54 | $9.36 | $9.54 | $9.41 | 534 |
2016-09-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.18 | 401 |
2016-09-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.00 | 221 |
2016-08-31 | $9.23 | $9.27 | $9.04 | $9.11 | $8.99 | 5,826 |
2016-08-30 | $9.15 | $9.15 | $9.12 | $9.12 | $9.00 | 302 |
2016-08-29 | $9.10 | $9.31 | $9.10 | $9.31 | $9.18 | 12,964 |
2016-08-26 | $9.26 | $9.26 | $9.00 | $9.00 | $8.88 | 1,207 |
2016-08-25 | $9.16 | $9.22 | $9.14 | $9.14 | $9.02 | 4,430 |
2016-08-24 | $9.18 | $9.22 | $9.18 | $9.22 | $9.10 | 794 |
2016-08-23 | $9.36 | $9.44 | $9.18 | $9.19 | $9.07 | 700,181 |
2016-08-22 | $9.28 | $9.30 | $9.22 | $9.24 | $9.12 | 5,126 |
2016-08-19 | $9.36 | $9.36 | $9.36 | $9.36 | $9.23 | 2,121 |
2016-08-18 | $9.43 | $9.43 | $9.35 | $9.38 | $9.25 | 6,704 |
2016-08-17 | $9.32 | $9.32 | $9.32 | $9.32 | $9.20 | 425 |
2016-08-16 | $9.61 | $9.61 | $9.61 | $9.61 | $9.48 | 41 |
2016-08-15 | $9.52 | $9.61 | $9.52 | $9.61 | $9.48 | 249 |
2016-08-12 | $9.74 | $9.74 | $9.47 | $9.50 | $9.37 | 2,504 |
2016-08-11 | $9.58 | $9.65 | $9.58 | $9.65 | $9.53 | 868 |
2016-08-10 | $9.59 | $9.60 | $9.48 | $9.54 | $9.41 | 1,584 |
2016-08-09 | $9.56 | $9.58 | $9.56 | $9.58 | $9.45 | 216 |
2016-08-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.36 | 461 |
2016-08-05 | $9.57 | $9.57 | $9.35 | $9.48 | $9.35 | 2,713 |
2016-08-04 | $9.12 | $9.41 | $9.12 | $9.41 | $9.28 | 5,945 |
2016-08-03 | $9.00 | $9.16 | $9.00 | $9.10 | $8.98 | 4,111 |
2016-08-02 | $9.09 | $9.09 | $8.96 | $8.99 | $8.87 | 2,536 |
2016-08-01 | $9.21 | $9.26 | $9.20 | $9.21 | $9.09 | 7,776 |
2016-07-29 | $9.25 | $9.34 | $9.25 | $9.34 | $9.21 | 772 |
2016-07-28 | $9.15 | $9.15 | $9.12 | $9.12 | $9.00 | 400 |
2016-07-27 | $9.07 | $9.07 | $9.07 | $9.07 | $8.95 | 155 |
2016-07-26 | $9.09 | $9.13 | $9.08 | $9.09 | $8.97 | 836 |
2016-07-25 | $8.96 | $9.07 | $8.96 | $9.02 | $8.90 | 13,026 |
2016-07-22 | $9.16 | $9.16 | $9.16 | $9.16 | $9.04 | 464 |
2016-07-21 | $9.01 | $9.02 | $9.01 | $9.02 | $8.89 | 210 |
2016-07-20 | $9.03 | $9.12 | $9.03 | $9.12 | $9.00 | 611 |
2016-07-19 | $8.98 | $9.08 | $8.98 | $9.08 | $8.96 | 3,086 |
2016-07-18 | $9.00 | $9.00 | $8.98 | $8.98 | $8.86 | 313 |
2016-07-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.88 | 14 |
2016-07-14 | $9.00 | $9.05 | $9.00 | $9.00 | $8.88 | 1,224 |
2016-07-13 | $8.63 | $8.75 | $8.63 | $8.75 | $8.63 | 311 |
2016-07-12 | $8.76 | $8.76 | $8.74 | $8.74 | $8.62 | 329 |
2016-07-11 | $8.52 | $8.67 | $8.52 | $8.67 | $8.56 | 3,222 |
2016-07-08 | $8.50 | $8.58 | $8.50 | $8.58 | $8.47 | 534 |
2016-07-07 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 100 |
2016-07-06 | $8.31 | $8.32 | $8.26 | $8.32 | $8.21 | 1,364 |
2016-07-05 | $8.44 | $8.47 | $8.44 | $8.47 | $8.36 | 2,130 |
2016-07-01 | $8.60 | $8.65 | $8.60 | $8.61 | $8.49 | 1,394 |
2016-06-30 | $8.48 | $8.62 | $8.48 | $8.54 | $8.43 | 2,376 |
2016-06-29 | $8.48 | $8.48 | $8.42 | $8.42 | $8.31 | 2,036 |
2016-06-28 | $8.07 | $8.15 | $8.07 | $8.15 | $8.04 | 1,003 |
2016-06-27 | $8.04 | $8.04 | $8.04 | $8.04 | $7.94 | 15 |
2016-06-24 | $7.65 | $8.09 | $7.65 | $8.04 | $7.94 | 1,957 |
2016-06-23 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 251 |
2016-06-22 | $7.87 | $8.11 | $7.87 | $8.11 | $8.00 | 1,380 |
2016-06-21 | $8.19 | $8.19 | $8.05 | $8.05 | $7.94 | 2,801 |
2016-06-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.54 | 22 |
2016-06-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.54 | 33 |
2016-06-16 | $7.55 | $7.65 | $7.55 | $7.65 | $7.54 | 700 |
2016-06-15 | $7.49 | $7.73 | $7.49 | $7.72 | $7.62 | 1,399 |
2016-06-14 | $7.65 | $7.72 | $7.65 | $7.72 | $7.62 | 512 |
2016-06-13 | $7.76 | $7.76 | $7.76 | $7.76 | $7.65 | 6 |
2016-06-10 | $7.81 | $7.84 | $7.76 | $7.76 | $7.65 | 1,500 |
2016-06-09 | $8.20 | $8.20 | $8.07 | $8.08 | $7.97 | 1,402 |
2016-06-08 | $8.10 | $8.10 | $8.01 | $8.01 | $7.90 | 1,368 |
2016-06-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 11 |
2016-06-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 1 |
2016-06-03 | $7.84 | $7.84 | $7.64 | $7.75 | $7.64 | 6,939 |
2016-06-02 | $7.47 | $7.54 | $7.45 | $7.50 | $7.40 | 44,011 |
2016-06-01 | $7.24 | $7.38 | $7.24 | $7.38 | $7.28 | 2,039 |
2016-05-31 | $7.41 | $7.41 | $7.32 | $7.32 | $7.23 | 1,990 |
2016-05-27 | $7.41 | $7.41 | $7.41 | $7.41 | $7.31 | 633 |
2016-05-26 | $7.43 | $7.48 | $7.39 | $7.48 | $7.38 | 36,901 |
2016-05-25 | $7.54 | $7.57 | $7.43 | $7.44 | $7.34 | 6,401 |
2016-05-24 | $7.62 | $7.64 | $7.52 | $7.52 | $7.42 | 1,466 |
2016-05-23 | $7.48 | $7.50 | $7.43 | $7.43 | $7.33 | 1,526 |
2016-05-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.52 | 197 |
2016-05-19 | $7.54 | $7.54 | $7.41 | $7.41 | $7.31 | 1,358 |
2016-05-18 | $7.63 | $7.63 | $7.63 | $7.63 | $7.53 | 667 |
2016-05-17 | $7.74 | $7.79 | $7.74 | $7.79 | $7.69 | 3,421 |
2016-05-16 | $7.86 | $7.95 | $7.82 | $7.95 | $7.84 | 3,385 |
2016-05-13 | $8.09 | $8.09 | $7.80 | $7.81 | $7.70 | 1,479 |
2016-05-12 | $8.17 | $8.17 | $7.99 | $8.14 | $8.03 | 5,045 |
2016-05-11 | $8.17 | $8.17 | $8.06 | $8.09 | $7.98 | 3,458 |
2016-05-10 | $7.89 | $8.03 | $7.89 | $8.03 | $7.92 | 3,979 |
2016-05-09 | $7.77 | $7.79 | $7.44 | $7.72 | $7.62 | 2,810 |
2016-05-06 | $7.75 | $7.85 | $7.75 | $7.77 | $7.67 | 8,650 |
2016-05-05 | $7.83 | $7.85 | $7.75 | $7.75 | $7.65 | 7,701 |
2016-05-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.06 | 23 |
2016-05-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.06 | 36 |
2016-05-02 | $8.10 | $8.17 | $8.08 | $8.17 | $8.06 | 710 |
2016-04-29 | $8.22 | $8.25 | $8.16 | $8.16 | $8.05 | 2,200 |
2016-04-28 | $8.14 | $8.14 | $8.13 | $8.13 | $8.02 | 410 |
2016-04-27 | $8.02 | $8.16 | $8.00 | $8.16 | $8.05 | 2,927 |
2016-04-26 | $7.99 | $7.99 | $7.95 | $7.99 | $7.88 | 1,433 |
2016-04-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 689 |
2016-04-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.77 | 345 |
2016-04-21 | $8.03 | $8.03 | $7.85 | $7.85 | $7.74 | 1,222 |
2016-04-20 | $8.00 | $8.00 | $7.89 | $7.97 | $7.86 | 1,811 |
2016-04-19 | $7.74 | $7.95 | $7.74 | $7.94 | $7.83 | 1,572 |
2016-04-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.63 | 435 |
2016-04-15 | $7.86 | $7.87 | $7.86 | $7.87 | $7.76 | 877 |
2016-04-14 | $7.94 | $7.94 | $7.87 | $7.87 | $7.76 | 1,171 |
2016-04-13 | $7.79 | $7.96 | $7.77 | $7.94 | $7.83 | 5,049 |
2016-04-12 | $7.48 | $7.71 | $7.48 | $7.69 | $7.59 | 1,916 |
2016-04-11 | $7.42 | $7.56 | $7.42 | $7.56 | $7.46 | 6,757 |
2016-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 50 |
2016-04-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 420 |
2016-04-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.00 | 606 |
2016-04-05 | $7.04 | $7.11 | $7.04 | $7.11 | $7.01 | 4,227 |
2016-04-04 | $7.48 | $7.48 | $7.48 | $7.48 | $7.38 | 5 |
2016-04-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.38 | 73 |
2016-03-31 | $7.50 | $7.50 | $7.48 | $7.48 | $7.38 | 546 |
2016-03-30 | $7.56 | $7.66 | $7.51 | $7.51 | $7.41 | 860 |
2016-03-29 | $7.58 | $7.58 | $7.48 | $7.53 | $7.43 | 3,310 |
2016-03-28 | $7.50 | $7.57 | $7.50 | $7.57 | $7.47 | 6,613 |
2016-03-24 | $7.26 | $7.26 | $7.26 | $7.26 | $7.16 | 504 |
2016-03-23 | $7.30 | $7.31 | $7.30 | $7.31 | $7.21 | 404 |
2016-03-22 | $7.49 | $7.58 | $7.49 | $7.58 | $7.48 | 381 |
2016-03-21 | $7.50 | $7.65 | $7.50 | $7.65 | $7.55 | 11,564 |
2016-03-18 | $7.43 | $7.44 | $7.43 | $7.43 | $7.33 | 1,113 |
2016-03-17 | $7.44 | $7.51 | $7.33 | $7.43 | $7.33 | 1,954 |
2016-03-16 | $6.76 | $6.78 | $6.76 | $6.78 | $6.69 | 402 |
2016-03-15 | $6.84 | $6.99 | $6.84 | $6.99 | $6.90 | 365 |
2016-03-14 | $7.11 | $7.11 | $7.07 | $7.07 | $6.98 | 2,807 |
2016-03-11 | $7.25 | $7.32 | $7.25 | $7.25 | $7.15 | 3,623 |
2016-03-10 | $7.09 | $7.26 | $7.08 | $7.25 | $7.15 | 4,661 |
2016-03-09 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 281 |
2016-03-08 | $6.93 | $6.93 | $6.93 | $6.93 | $6.84 | 42 |
2016-03-07 | $7.00 | $7.01 | $6.92 | $6.93 | $6.84 | 849 |
2016-03-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 1,068 |
2016-03-03 | $6.55 | $6.82 | $6.55 | $6.82 | $6.73 | 20,825 |
2016-03-02 | $6.45 | $6.49 | $6.45 | $6.49 | $6.40 | 437 |
2016-03-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.12 | 14 |
2016-02-29 | $6.25 | $6.29 | $6.20 | $6.20 | $6.12 | 1,868 |
2016-02-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.02 | 5 |
2016-02-25 | $6.11 | $6.11 | $6.10 | $6.10 | $6.02 | 505 |
2016-02-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 4 |
2016-02-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 9 |
2016-02-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 37 |
2016-02-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 7 |
2016-02-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 20 |
2016-02-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 303 |
2016-02-16 | $5.74 | $5.83 | $5.74 | $5.83 | $5.76 | 1,748 |
2016-02-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.62 | 511 |
2016-02-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 723 |
2016-02-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 526 |
2016-02-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.88 | 6 |
2016-02-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.88 | 275 |
2016-02-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.91 | 227 |
2016-02-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.80 | 86 |
2016-02-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.80 | 6,773 |
2016-02-02 | $5.76 | $5.85 | $5.75 | $5.75 | $5.67 | 805 |
2016-02-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.60 | 24 |
2016-01-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.60 | 450 |
2016-01-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.50 | 154 |
2016-01-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.31 | 14 |
2016-01-26 | $5.29 | $5.38 | $5.29 | $5.38 | $5.31 | 5,263 |
2016-01-25 | $5.31 | $5.31 | $5.31 | $5.31 | $5.24 | 13 |
2016-01-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.24 | 317 |
2016-01-21 | $5.32 | $5.32 | $5.30 | $5.30 | $5.23 | 699 |
2016-01-20 | $5.40 | $5.40 | $5.21 | $5.29 | $5.22 | 506 |
2016-01-19 | $5.42 | $5.42 | $5.40 | $5.42 | $5.35 | 825 |
2016-01-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.40 | 810 |
2016-01-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.48 | 64 |
2016-01-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.48 | 27 |
2016-01-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.48 | 223 |
2016-01-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 813 |
2016-01-08 | $5.76 | $5.76 | $5.61 | $5.61 | $5.53 | 1,225 |
2016-01-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.54 | 373 |
2016-01-06 | $5.84 | $5.84 | $5.83 | $5.83 | $5.75 | 1,000 |
2016-01-05 | $5.92 | $6.00 | $5.92 | $5.99 | $5.91 | 4,677 |
2016-01-04 | $6.33 | $6.33 | $5.98 | $5.98 | $5.90 | 2,507 |
2015-12-31 | $6.00 | $6.07 | $6.00 | $6.03 | $5.95 | 2,840 |
2015-12-30 | $6.23 | $6.23 | $6.07 | $6.07 | $5.98 | 342 |
2015-12-29 | $6.41 | $6.41 | $6.27 | $6.32 | $6.24 | 1,730 |
2015-12-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.25 | 18 |
2015-12-24 | $6.51 | $6.51 | $6.51 | $6.51 | $6.25 | 120 |
2015-12-23 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 214 |
2015-12-22 | $6.24 | $6.27 | $6.17 | $6.17 | $5.92 | 2,170 |
2015-12-21 | $6.25 | $6.25 | $6.18 | $6.18 | $5.93 | 312 |
2015-12-18 | $6.41 | $6.41 | $6.41 | $6.41 | $6.15 | 64 |
2015-12-17 | $6.41 | $6.41 | $6.41 | $6.41 | $6.15 | 33 |
2015-12-16 | $6.43 | $6.43 | $6.41 | $6.41 | $6.15 | 2,613 |
2015-12-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.24 | 10 |
2015-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.24 | 244 |
2015-12-11 | $6.54 | $6.54 | $6.54 | $6.54 | $6.28 | 303 |
2015-12-10 | $6.73 | $6.73 | $6.71 | $6.71 | $6.44 | 5,143 |
2015-12-09 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 11 |
2015-12-08 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 92 |
2015-12-07 | $7.02 | $7.02 | $6.93 | $6.93 | $6.65 | 4,472 |
2015-12-04 | $6.92 | $7.05 | $6.92 | $7.05 | $6.76 | 621 |
2015-12-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.53 | 101 |
2015-12-02 | $6.83 | $6.92 | $6.79 | $6.81 | $6.53 | 19,282 |
2015-12-01 | $6.81 | $6.83 | $6.81 | $6.83 | $6.55 | 822 |
2015-11-30 | $6.81 | $6.83 | $6.81 | $6.82 | $6.54 | 1,095 |
2015-11-27 | $7.50 | $7.51 | $7.50 | $7.50 | $7.20 | 4,842 |
2015-11-25 | $7.33 | $7.33 | $7.29 | $7.29 | $6.99 | 1,256 |
2015-11-24 | $7.63 | $7.65 | $7.63 | $7.63 | $7.32 | 1,009 |
2015-11-23 | $7.61 | $7.61 | $7.56 | $7.56 | $7.25 | 1,159 |
2015-11-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.34 | 471 |
2015-11-19 | $7.50 | $7.64 | $7.50 | $7.64 | $7.33 | 2,048 |
2015-11-18 | $7.27 | $7.42 | $7.27 | $7.42 | $7.12 | 1,998 |
2015-11-17 | $7.19 | $7.19 | $7.19 | $7.19 | $6.90 | 4 |
2015-11-16 | $7.19 | $7.19 | $7.19 | $7.19 | $6.90 | 11 |
2015-11-13 | $7.16 | $7.19 | $7.16 | $7.19 | $6.90 | 1,006 |
2015-11-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.05 | 675 |
2015-11-11 | $7.26 | $7.26 | $7.26 | $7.26 | $6.97 | 612 |
2015-11-10 | $7.12 | $7.12 | $7.12 | $7.12 | $6.83 | 3 |
2015-11-09 | $7.12 | $7.12 | $7.12 | $7.12 | $6.83 | 26 |
2015-11-06 | $7.12 | $7.12 | $7.12 | $7.12 | $6.83 | 558 |
2015-11-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.00 | 540 |
2015-11-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 341 |
2015-11-03 | $7.00 | $7.25 | $7.00 | $7.25 | $6.96 | 1,533 |
2015-11-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 95 |
2015-10-30 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 52 |
2015-10-29 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 3,532 |
2015-10-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.52 | 64 |
2015-10-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.52 | 178 |
2015-10-26 | $6.94 | $6.94 | $6.94 | $6.94 | $6.66 | 525 |
2015-10-23 | $7.04 | $7.04 | $7.04 | $7.04 | $6.75 | 293 |
2015-10-22 | $6.86 | $6.88 | $6.83 | $6.83 | $6.55 | 550 |
2015-10-21 | $6.71 | $6.76 | $6.71 | $6.76 | $6.49 | 1,012 |
2015-10-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.52 | 81 |
2015-10-19 | $6.94 | $6.94 | $6.80 | $6.80 | $6.52 | 2,323 |
2015-10-16 | $6.87 | $6.93 | $6.87 | $6.93 | $6.65 | 448 |
2015-10-15 | $6.92 | $6.92 | $6.92 | $6.92 | $6.64 | 79 |
2015-10-14 | $6.80 | $6.97 | $6.80 | $6.92 | $6.64 | 587 |
2015-10-13 | $7.02 | $7.02 | $7.02 | $7.02 | $6.73 | 207 |
2015-10-12 | $7.03 | $7.18 | $7.02 | $7.14 | $6.85 | 3,853 |
2015-10-09 | $7.22 | $7.22 | $7.22 | $7.22 | $6.92 | 139 |
2015-10-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.57 | 6 |
2015-10-07 | $6.85 | $7.05 | $6.83 | $6.85 | $6.57 | 4,655 |
2015-10-06 | $6.62 | $6.93 | $6.62 | $6.89 | $6.61 | 4,185 |
2015-10-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 54 |
2015-10-02 | $6.40 | $6.45 | $6.40 | $6.42 | $6.16 | 2,713 |
2015-10-01 | $6.12 | $6.12 | $6.12 | $6.12 | $5.87 | 54 |
2015-09-30 | $6.12 | $6.12 | $6.12 | $6.12 | $5.87 | 6 |
2015-09-29 | $6.02 | $6.12 | $6.02 | $6.12 | $5.87 | 369 |
2015-09-28 | $6.24 | $6.24 | $6.24 | $6.24 | $5.99 | 103 |
2015-09-25 | $6.25 | $6.42 | $6.25 | $6.34 | $6.08 | 1,839 |
2015-09-24 | $5.94 | $5.96 | $5.91 | $5.92 | $5.68 | 2,906 |
2015-09-23 | $6.37 | $6.37 | $6.23 | $6.23 | $5.98 | 3,686 |
2015-09-22 | $6.45 | $6.47 | $6.31 | $6.35 | $6.09 | 3,690 |
2015-09-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.42 | 1,027 |
2015-09-18 | $6.83 | $6.83 | $6.63 | $6.63 | $6.36 | 4,341 |
2015-09-17 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 0 |
2015-09-16 | $6.93 | $6.96 | $6.93 | $6.93 | $6.65 | 11,884 |
2015-09-15 | $6.86 | $6.86 | $6.86 | $6.86 | $6.58 | 34 |
2015-09-14 | $6.70 | $6.86 | $6.65 | $6.86 | $6.58 | 4,470 |
2015-09-11 | $6.81 | $6.81 | $6.81 | $6.81 | $6.53 | 66 |
2015-09-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.53 | 9 |
2015-09-09 | $6.79 | $6.84 | $6.78 | $6.81 | $6.53 | 5,065 |
2015-09-08 | $6.71 | $6.71 | $6.71 | $6.71 | $6.44 | 488 |
2015-09-04 | $6.81 | $6.81 | $6.80 | $6.80 | $6.52 | 1,032 |
2015-09-03 | $6.88 | $6.92 | $6.88 | $6.92 | $6.64 | 440 |
2015-09-02 | $7.15 | $7.15 | $7.15 | $7.15 | $6.86 | 47 |
2015-09-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.86 | 68 |
2015-08-31 | $7.02 | $7.15 | $7.02 | $7.15 | $6.86 | 4,278 |
2015-08-28 | $7.22 | $7.22 | $7.22 | $7.22 | $6.93 | 238 |
2015-08-27 | $7.13 | $7.40 | $7.13 | $7.40 | $7.10 | 314 |
2015-08-26 | $6.85 | $6.86 | $6.85 | $6.85 | $6.57 | 727 |
2015-08-25 | $7.05 | $7.07 | $6.85 | $6.85 | $6.57 | 3,966 |
2015-08-24 | $7.00 | $7.10 | $6.70 | $7.03 | $6.74 | 4,517 |
2015-08-21 | $7.23 | $7.23 | $7.21 | $7.21 | $6.92 | 769 |
2015-08-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.05 | 162 |
2015-08-19 | $7.43 | $7.43 | $7.29 | $7.35 | $7.05 | 3,766 |
2015-08-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.16 | 24 |
2015-08-17 | $7.46 | $7.46 | $7.46 | $7.46 | $7.16 | 58 |
2015-08-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.16 | 768 |
2015-08-13 | $7.48 | $7.48 | $7.48 | $7.48 | $7.18 | 61 |
2015-08-12 | $7.61 | $7.61 | $7.48 | $7.48 | $7.18 | 1,525 |
2015-08-11 | $7.62 | $7.62 | $7.62 | $7.62 | $7.31 | 24 |
2015-08-10 | $7.62 | $7.62 | $7.62 | $7.62 | $7.31 | 322 |
2015-08-07 | $7.50 | $7.50 | $7.48 | $7.48 | $7.18 | 712 |
2015-08-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.28 | 228 |
2015-08-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.48 | 193 |
2015-08-04 | $7.93 | $7.93 | $7.78 | $7.78 | $7.46 | 543 |
2015-08-03 | $7.99 | $7.99 | $7.90 | $7.90 | $7.58 | 5,345 |
GLOBAL X BRAZIL MID CAP ETF (BRAZ) News Headlines
Recent GLOBAL X BRAZIL MID CAP ETF (BRAZ) News
Similar Companies to GLOBAL X BRAZIL MID CAP ETF (BRAZ) 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 | -- | -- | -- |