BRAND VALUE ETF (BVAL) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.15 ($0.00) 0.00%
BRAND VALUE ETF - Daily Information
Click for more stock information on BRAND VALUE ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.14 |
Previous Close | $16.15 |
High | $16.15 |
Low | $16.13 |
Adjusted Open | $16.14 |
Previous Adjusted Close | $16.15 |
Adjusted High | $16.15 |
Adjusted Low | $16.13 |
About BRAND VALUE ETF (BVAL)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed in 2018 and is owned by Brandometry, LLC (the “Index Provider”). The Index is designed to identify undervalued publicly-traded U.S. companies based on the value of their brand. EQM Brand Value Index The Index measures the performance of up to 50 publicly-traded U.S. companies based on a proprietary analysis of the value of their brand relative to their market capitalization. Companies included in the Index are equally weighted at the time of each annual reconstitution of the Index on the second Wednesday of each September. Companies eligible for inclusion in the Index are those that (i) have their stock listed on a U.S. exchange, (ii) have a market capitalization of at least $1 billion, (iii) have had their brand scored by CoreBrand Analytics (“CoreBrand”), a division of Tenet Partners, a leading brand innovation and marketing consulting firm, as of June 30 for each of the two years prior to the reconstitution of the Index, and (iv) have a positive return on invested capital (“ROIC”). ROIC is a company’s net operating profit after tax divided by its average invested capital. CoreBrand annually surveys approximately 10,000 individuals across the United States representing the investment community, potential business partners, business customers, everyday consumers, and potential consumers regarding company brands. The survey questions are designed to solicit quantitative information regarding each eligible company’s brand based on its familiarity (i.e., how aware consumers are of the brand) and favorability (i.e., perceptions of the brand’s overall reputation, the company’s management, and the company’s investment potential). The results of the surveys are objectively tabulated, resulting in a “BrandPower” score for each company. Companies with a BrandPower score of less than 60 (out of a potential score of 100) are removed from the Index universe, and the remaining eligible companies with the largest BrandPower-to-market capitalization ratio, based on their BrandPower score and market capitalization as of June 30 for each of the two prior years, are included in the Index up to a maximum of 50 companies. The Index is expected to be primarily composed of large capitalization companies and to generally include significant exposure to companies in the consumer discretionary sector of the market. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in the same approximate proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s investment adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s investment adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in BRAND VALUE ETF (BVAL)
Historical Stock Data for BRAND VALUE ETF (BVAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-07-30 | $16.14 | $16.15 | $16.13 | $16.15 | $16.15 | 5,212 |
2020-07-29 | $16.13 | $16.16 | $16.13 | $16.15 | $16.15 | 18,645 |
2020-07-28 | $16.13 | $16.15 | $16.13 | $16.15 | $16.15 | 680 |
2020-07-27 | $16.14 | $16.15 | $16.14 | $16.15 | $16.15 | 292 |
2020-07-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 106 |
2020-07-23 | $16.14 | $16.15 | $16.13 | $16.15 | $16.15 | 17,639 |
2020-07-22 | $16.17 | $16.17 | $16.15 | $16.15 | $16.15 | 500 |
2020-07-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,164 |
2020-07-20 | $16.14 | $16.15 | $16.14 | $16.15 | $16.15 | 17,700 |
2020-07-17 | $16.14 | $16.15 | $16.14 | $16.14 | $16.14 | 1,100 |
2020-07-16 | $16.23 | $16.24 | $16.17 | $16.22 | $16.22 | 2,500 |
2020-07-15 | $16.21 | $16.26 | $16.21 | $16.26 | $16.26 | 1,500 |
2020-07-14 | $15.71 | $16.01 | $15.71 | $16.01 | $16.01 | 1,300 |
2020-07-13 | $15.96 | $16.06 | $15.80 | $15.80 | $15.80 | 750 |
2020-07-10 | $15.77 | $15.89 | $15.77 | $15.89 | $15.89 | 530 |
2020-07-09 | $15.75 | $15.75 | $15.53 | $15.60 | $15.60 | 7,300 |
2020-07-08 | $15.65 | $15.80 | $15.65 | $15.80 | $15.80 | 70,100 |
2020-07-07 | $15.77 | $15.79 | $15.68 | $15.68 | $15.68 | 10,100 |
2020-07-06 | $15.89 | $15.89 | $15.80 | $15.87 | $15.87 | 2,200 |
2020-07-02 | $15.93 | $15.93 | $15.59 | $15.59 | $15.59 | 136,200 |
2020-07-01 | $15.68 | $15.70 | $15.53 | $15.53 | $15.53 | 303,600 |
2020-06-30 | $15.37 | $15.56 | $15.29 | $15.56 | $15.56 | 1,900 |
2020-06-29 | $15.17 | $15.37 | $15.05 | $15.37 | $15.37 | 10,900 |
2020-06-26 | $15.50 | $15.50 | $15.05 | $15.05 | $15.05 | 266,588 |
2020-06-25 | $15.36 | $15.50 | $15.33 | $15.50 | $15.50 | 198,780 |
2020-06-24 | $15.66 | $15.66 | $15.38 | $15.38 | $15.38 | 33,421 |
2020-06-23 | $15.93 | $15.93 | $15.81 | $15.81 | $15.81 | 131,303 |
2020-06-22 | $15.72 | $15.84 | $15.69 | $15.80 | $15.80 | 6,305 |
2020-06-19 | $15.98 | $15.98 | $15.75 | $15.75 | $15.75 | 2,249 |
2020-06-18 | $15.87 | $15.90 | $15.86 | $15.86 | $15.86 | 1,781 |
2020-06-17 | $15.96 | $15.96 | $15.87 | $15.87 | $15.87 | 2,222 |
2020-06-16 | $16.13 | $16.16 | $15.83 | $15.95 | $15.95 | 7,003 |
2020-06-15 | $15.37 | $15.75 | $15.37 | $15.70 | $15.70 | 642 |
2020-06-12 | $15.78 | $15.78 | $15.34 | $15.62 | $15.62 | 9,862 |
2020-06-11 | $15.86 | $15.86 | $15.34 | $15.38 | $15.38 | 7,067 |
2020-06-10 | $16.45 | $16.55 | $16.36 | $16.36 | $16.36 | 3,492 |
2020-06-09 | $16.65 | $16.70 | $16.58 | $16.68 | $16.68 | 2,554 |
2020-06-08 | $16.77 | $16.90 | $16.68 | $16.90 | $16.90 | 3,532 |
2020-06-05 | $16.63 | $16.67 | $16.51 | $16.51 | $16.51 | 11,458 |
2020-06-04 | $16.03 | $16.16 | $16.03 | $16.16 | $16.16 | 7,852 |
2020-06-03 | $15.96 | $15.99 | $15.91 | $15.97 | $15.97 | 3,336 |
2020-06-02 | $15.61 | $15.68 | $15.55 | $15.68 | $15.68 | 4,633 |
2020-06-01 | $15.46 | $15.52 | $15.46 | $15.50 | $15.50 | 426 |
2020-05-29 | $15.32 | $15.38 | $15.19 | $15.38 | $15.38 | 3,821 |
2020-05-28 | $15.56 | $15.56 | $15.41 | $15.41 | $15.41 | 6,776 |
2020-05-27 | $15.45 | $15.63 | $15.40 | $15.63 | $15.63 | 4,148 |
2020-05-26 | $15.41 | $15.41 | $15.31 | $15.31 | $15.31 | 4,003 |
2020-05-22 | $14.94 | $14.99 | $14.94 | $14.99 | $14.99 | 292 |
2020-05-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 15 |
2020-05-20 | $15.01 | $15.07 | $15.01 | $15.06 | $15.06 | 2,394 |
2020-05-19 | $14.98 | $14.98 | $14.82 | $14.82 | $14.82 | 243 |
2020-05-18 | $14.77 | $15.02 | $14.77 | $14.97 | $14.97 | 7,223 |
2020-05-15 | $14.35 | $14.45 | $14.35 | $14.45 | $14.45 | 4,228 |
2020-05-14 | $13.92 | $14.38 | $13.92 | $14.38 | $14.38 | 1,055 |
2020-05-13 | $14.15 | $14.20 | $14.15 | $14.20 | $14.20 | 1,352 |
2020-05-12 | $14.79 | $14.79 | $14.52 | $14.52 | $14.52 | 332 |
2020-05-11 | $14.70 | $14.81 | $14.68 | $14.79 | $14.79 | 1,287 |
2020-05-08 | $14.74 | $14.88 | $14.74 | $14.88 | $14.88 | 3,089 |
2020-05-07 | $14.61 | $14.61 | $14.47 | $14.47 | $14.47 | 475 |
2020-05-06 | $14.54 | $14.54 | $14.35 | $14.35 | $14.35 | 2,337 |
2020-05-05 | $14.64 | $14.65 | $14.48 | $14.48 | $14.48 | 9,160 |
2020-05-04 | $14.19 | $14.39 | $14.19 | $14.39 | $14.39 | 2,427 |
2020-05-01 | $14.47 | $14.47 | $14.38 | $14.38 | $14.38 | 1,566 |
2020-04-30 | $14.88 | $14.93 | $14.84 | $14.84 | $14.84 | 1,046 |
2020-04-29 | $15.08 | $15.15 | $15.08 | $15.14 | $15.14 | 458 |
2020-04-28 | $14.80 | $14.80 | $14.58 | $14.66 | $14.66 | 6,416 |
2020-04-27 | $14.40 | $14.58 | $14.39 | $14.54 | $14.54 | 3,400 |
2020-04-24 | $14.13 | $14.24 | $14.06 | $14.24 | $14.24 | 1,276 |
2020-04-23 | $14.17 | $14.18 | $14.10 | $14.10 | $14.10 | 1,789 |
2020-04-22 | $14.08 | $14.09 | $14.08 | $14.09 | $14.09 | 1,631 |
2020-04-21 | $13.84 | $13.92 | $13.84 | $13.88 | $13.88 | 4,847 |
2020-04-20 | $14.14 | $14.47 | $14.14 | $14.24 | $14.24 | 634,139 |
2020-04-17 | $14.42 | $14.77 | $14.34 | $14.46 | $14.46 | 161,961 |
2020-04-16 | $14.04 | $14.13 | $13.99 | $14.08 | $14.08 | 3,798 |
2020-04-15 | $14.12 | $14.16 | $14.04 | $14.12 | $14.12 | 1,078 |
2020-04-14 | $14.41 | $14.46 | $14.33 | $14.44 | $14.44 | 5,463 |
2020-04-13 | $14.00 | $14.09 | $14.00 | $14.09 | $14.09 | 2,786 |
2020-04-09 | $14.33 | $14.42 | $14.26 | $14.30 | $14.30 | 12,085 |
2020-04-08 | $13.90 | $13.99 | $13.79 | $13.99 | $13.99 | 3,344 |
2020-04-07 | $14.04 | $14.04 | $13.57 | $13.57 | $13.57 | 2,485 |
2020-04-06 | $13.16 | $13.46 | $13.15 | $13.46 | $13.46 | 970 |
2020-04-03 | $12.56 | $12.62 | $12.50 | $12.62 | $12.62 | 828 |
2020-04-02 | $12.76 | $12.80 | $12.76 | $12.79 | $12.79 | 630 |
2020-04-01 | $12.84 | $12.84 | $12.57 | $12.57 | $12.57 | 3,984 |
2020-03-31 | $13.38 | $13.49 | $13.15 | $13.17 | $13.17 | 2,589 |
2020-03-30 | $13.23 | $13.40 | $13.19 | $13.40 | $13.40 | 5,210 |
2020-03-27 | $13.19 | $13.35 | $13.07 | $13.07 | $13.07 | 7,440 |
2020-03-26 | $13.23 | $13.55 | $13.23 | $13.52 | $13.52 | 5,857 |
2020-03-25 | $12.67 | $13.45 | $12.67 | $12.86 | $12.86 | 11,746 |
2020-03-24 | $12.21 | $12.67 | $12.19 | $12.66 | $12.66 | 722 |
2020-03-23 | $11.95 | $12.12 | $11.41 | $11.57 | $11.57 | 7,959 |
2020-03-20 | $12.33 | $12.41 | $11.92 | $11.92 | $11.92 | 4,511 |
2020-03-19 | $12.58 | $12.66 | $12.46 | $12.46 | $12.46 | 1,600 |
2020-03-18 | $12.55 | $12.55 | $12.54 | $12.54 | $12.54 | 374 |
2020-03-17 | $13.34 | $13.37 | $13.34 | $13.37 | $13.37 | 205 |
2020-03-16 | $13.71 | $13.71 | $12.82 | $12.82 | $12.82 | 1,049 |
2020-03-13 | $13.19 | $14.08 | $13.19 | $14.08 | $14.08 | 5,652 |
2020-03-12 | $13.62 | $13.90 | $13.19 | $13.19 | $13.19 | 1,426 |
2020-03-11 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 23 |
2020-03-10 | $15.04 | $15.26 | $14.98 | $15.26 | $15.26 | 274 |
2020-03-09 | $15.53 | $15.53 | $14.61 | $14.66 | $14.66 | 4,700 |
2020-03-06 | $15.47 | $15.69 | $15.40 | $15.69 | $15.69 | 4,075 |
2020-03-05 | $16.09 | $16.10 | $15.91 | $15.91 | $15.91 | 6,024 |
2020-03-04 | $16.12 | $16.51 | $16.12 | $16.51 | $16.51 | 7,391 |
2020-03-03 | $16.38 | $16.47 | $15.93 | $15.93 | $15.93 | 2,219 |
2020-03-02 | $15.84 | $16.41 | $15.84 | $16.41 | $16.41 | 23,729 |
2020-02-28 | $15.52 | $15.72 | $15.52 | $15.72 | $15.72 | 2,369 |
2020-02-27 | $16.13 | $16.56 | $16.08 | $16.08 | $16.08 | 702 |
2020-02-26 | $16.95 | $17.03 | $16.64 | $16.65 | $16.65 | 2,603 |
2020-02-25 | $17.35 | $17.37 | $16.77 | $16.80 | $16.80 | 18,497 |
2020-02-24 | $17.42 | $17.43 | $17.34 | $17.37 | $17.37 | 3,077 |
2020-02-21 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 66 |
2020-02-20 | $18.29 | $18.32 | $18.22 | $18.25 | $18.25 | 11,274 |
2020-02-19 | $18.35 | $18.39 | $18.35 | $18.36 | $18.36 | 35,464 |
2020-02-18 | $18.20 | $18.28 | $18.20 | $18.27 | $18.27 | 4,699 |
2020-02-14 | $18.35 | $18.35 | $18.31 | $18.33 | $18.33 | 992 |
2020-02-13 | $18.33 | $18.40 | $18.29 | $18.37 | $18.37 | 2,607 |
2020-02-12 | $18.42 | $18.43 | $18.40 | $18.43 | $18.43 | 7,856 |
2020-02-11 | $18.36 | $18.36 | $18.29 | $18.29 | $18.29 | 4,286 |
2020-02-10 | $18.17 | $18.23 | $18.14 | $18.23 | $18.23 | 27,953 |
2020-02-07 | $18.14 | $18.14 | $18.12 | $18.12 | $18.12 | 741 |
2020-02-06 | $18.34 | $18.34 | $18.28 | $18.28 | $18.28 | 7,571 |
2020-02-05 | $18.20 | $18.25 | $18.18 | $18.25 | $18.25 | 615 |
2020-02-04 | $18.03 | $18.13 | $18.03 | $18.08 | $18.08 | 7,210 |
2020-02-03 | $17.86 | $17.87 | $17.75 | $17.75 | $17.75 | 415 |
2020-01-31 | $17.76 | $17.82 | $17.62 | $17.62 | $17.62 | 9,798 |
2020-01-30 | $17.74 | $17.91 | $17.74 | $17.91 | $17.91 | 5,118 |
2020-01-29 | $17.91 | $17.91 | $17.83 | $17.83 | $17.83 | 3,520 |
2020-01-28 | $17.92 | $17.94 | $17.92 | $17.92 | $17.92 | 3,819 |
2020-01-27 | $17.78 | $17.86 | $17.77 | $17.77 | $17.77 | 2,987 |
2020-01-24 | $18.17 | $18.17 | $18.08 | $18.09 | $18.09 | 3,882 |
2020-01-23 | $18.17 | $18.26 | $18.17 | $18.26 | $18.26 | 6,345 |
2020-01-22 | $18.30 | $18.31 | $18.24 | $18.24 | $18.24 | 8,790 |
2020-01-21 | $18.35 | $18.35 | $18.20 | $18.20 | $18.20 | 5,371 |
2020-01-17 | $18.32 | $18.34 | $18.30 | $18.33 | $18.33 | 7,228 |
2020-01-16 | $18.18 | $18.24 | $18.18 | $18.24 | $18.24 | 12,656 |
2020-01-15 | $18.10 | $18.10 | $18.05 | $18.05 | $18.05 | 447 |
2020-01-14 | $18.09 | $18.12 | $18.07 | $18.07 | $18.07 | 314 |
2020-01-13 | $17.97 | $18.05 | $17.97 | $18.05 | $18.05 | 19,266 |
2020-01-10 | $17.98 | $17.98 | $17.92 | $17.92 | $17.92 | 32,307 |
2020-01-09 | $17.92 | $17.95 | $17.92 | $17.95 | $17.95 | 15,664 |
2020-01-08 | $17.82 | $17.95 | $17.82 | $17.88 | $17.88 | 4,591 |
2020-01-07 | $17.85 | $17.86 | $17.78 | $17.78 | $17.78 | 67,349 |
2020-01-06 | $17.82 | $17.86 | $17.82 | $17.86 | $17.86 | 62,340 |
2020-01-03 | $17.85 | $17.90 | $17.83 | $17.83 | $17.83 | 12,414 |
2020-01-02 | $18.01 | $18.01 | $17.96 | $18.01 | $18.01 | 5,315 |
2019-12-31 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 2,000 |
2019-12-30 | $17.93 | $17.93 | $17.87 | $17.87 | $17.87 | 501 |
2019-12-27 | $18.28 | $18.28 | $18.20 | $18.20 | $17.99 | 12,523 |
2019-12-26 | $18.20 | $18.21 | $18.20 | $18.21 | $17.99 | 32,624 |
2019-12-24 | $18.13 | $18.13 | $18.13 | $18.13 | $17.92 | 0 |
2019-12-23 | $18.15 | $18.15 | $18.15 | $18.15 | $17.94 | 4,800 |
2019-12-20 | $18.16 | $18.19 | $18.14 | $18.14 | $17.94 | 23,840 |
2019-12-19 | $18.04 | $18.05 | $18.02 | $18.05 | $17.84 | 6,000 |
2019-12-18 | $18.01 | $18.02 | $18.01 | $18.02 | $17.81 | 8,490 |
2019-12-17 | $17.98 | $17.99 | $17.98 | $17.99 | $17.78 | 14,054 |
2019-12-16 | $17.99 | $18.02 | $17.95 | $17.95 | $17.75 | 25,802 |
2019-12-13 | $17.85 | $17.85 | $17.85 | $17.85 | $17.64 | 2 |
2019-12-12 | $17.87 | $17.95 | $17.87 | $17.88 | $17.68 | 41,209 |
2019-12-11 | $17.73 | $17.73 | $17.68 | $17.69 | $17.48 | 15,401 |
2019-12-10 | $17.74 | $17.76 | $17.68 | $17.68 | $17.47 | 20,058 |
2019-12-09 | $17.78 | $17.79 | $17.74 | $17.74 | $17.54 | 200 |
2019-12-06 | $17.78 | $17.78 | $17.75 | $17.75 | $17.55 | 601 |
2019-12-05 | $17.58 | $17.61 | $17.57 | $17.59 | $17.39 | 302 |
2019-12-04 | $17.56 | $17.57 | $17.54 | $17.54 | $17.34 | 200 |
2019-12-03 | $17.35 | $17.41 | $17.35 | $17.41 | $17.21 | 400 |
2019-12-02 | $17.59 | $17.59 | $17.57 | $17.57 | $17.36 | 100 |
2019-11-29 | $17.71 | $17.71 | $17.66 | $17.66 | $17.46 | 100 |
2019-11-27 | $17.74 | $17.75 | $17.74 | $17.75 | $17.54 | 422 |
2019-11-26 | $17.63 | $17.69 | $17.63 | $17.69 | $17.49 | 502 |
2019-11-25 | $17.58 | $17.61 | $17.58 | $17.61 | $17.41 | 204 |
2019-11-22 | $17.36 | $17.46 | $17.36 | $17.46 | $17.26 | 500 |
2019-11-21 | $17.37 | $17.37 | $17.31 | $17.31 | $17.11 | 105 |
2019-11-20 | $17.45 | $17.45 | $17.32 | $17.40 | $17.20 | 21,091 |
2019-11-19 | $17.48 | $17.50 | $17.48 | $17.50 | $17.29 | 205 |
2019-11-18 | $17.50 | $17.52 | $17.50 | $17.52 | $17.32 | 400 |
2019-11-15 | $17.46 | $17.52 | $17.46 | $17.51 | $17.31 | 529 |
2019-11-14 | $17.37 | $17.40 | $17.37 | $17.40 | $17.19 | 524 |
2019-11-13 | $17.37 | $17.37 | $17.35 | $17.35 | $17.15 | 200 |
2019-11-12 | $17.47 | $17.47 | $17.36 | $17.36 | $17.16 | 2,588 |
2019-11-11 | $17.42 | $17.44 | $17.41 | $17.41 | $17.21 | 360 |
2019-11-08 | $17.42 | $17.42 | $17.42 | $17.42 | $17.22 | 102 |
2019-11-07 | $17.54 | $17.55 | $17.47 | $17.47 | $17.27 | 12,003 |
2019-11-06 | $17.39 | $17.42 | $17.38 | $17.38 | $17.18 | 2,226 |
2019-11-05 | $17.36 | $17.40 | $17.36 | $17.37 | $17.17 | 7,354 |
2019-11-04 | $17.38 | $17.38 | $17.31 | $17.31 | $17.11 | 831 |
2019-11-01 | $17.23 | $17.26 | $17.22 | $17.22 | $17.02 | 34,116 |
2019-10-31 | $17.13 | $17.13 | $17.07 | $17.10 | $16.90 | 581 |
2019-10-30 | $17.17 | $17.20 | $17.11 | $17.20 | $17.00 | 1,100 |
2019-10-29 | $17.22 | $17.23 | $17.19 | $17.21 | $17.01 | 6,711 |
2019-10-28 | $17.23 | $17.57 | $17.20 | $17.22 | $17.02 | 19,313 |
2019-10-25 | $17.16 | $17.16 | $17.14 | $17.14 | $16.94 | 1,209 |
2019-10-24 | $17.00 | $17.02 | $16.99 | $17.02 | $16.82 | 2,331 |
2019-10-23 | $17.10 | $17.14 | $17.08 | $17.14 | $16.94 | 24,115 |
2019-10-22 | $17.10 | $17.15 | $17.08 | $17.08 | $16.88 | 6,209 |
2019-10-21 | $17.03 | $17.08 | $17.03 | $17.05 | $16.85 | 5,158 |
2019-10-18 | $16.94 | $16.95 | $16.92 | $16.92 | $16.73 | 3,535 |
2019-10-17 | $17.02 | $17.02 | $16.94 | $16.97 | $16.77 | 1,701 |
2019-10-16 | $16.93 | $16.97 | $16.93 | $16.94 | $16.74 | 8,150 |
2019-10-15 | $16.91 | $16.97 | $16.91 | $16.91 | $16.71 | 24,596 |
2019-10-14 | $16.76 | $16.78 | $16.76 | $16.77 | $16.58 | 9,770 |
2019-10-11 | $16.84 | $16.88 | $16.79 | $16.79 | $16.60 | 63,356 |
2019-10-10 | $16.63 | $16.66 | $16.60 | $16.60 | $16.41 | 10,344 |
2019-10-09 | $16.51 | $16.56 | $16.51 | $16.52 | $16.33 | 705 |
2019-10-08 | $16.40 | $16.40 | $16.37 | $16.37 | $16.18 | 410 |
2019-10-07 | $16.68 | $16.68 | $16.59 | $16.59 | $16.40 | 313 |
2019-10-04 | $16.50 | $16.63 | $16.50 | $16.63 | $16.44 | 59,230 |
2019-10-03 | $16.39 | $16.39 | $16.39 | $16.39 | $16.21 | 100 |
2019-10-02 | $16.40 | $16.40 | $16.34 | $16.34 | $16.15 | 100 |
2019-10-01 | $16.71 | $16.71 | $16.68 | $16.68 | $16.49 | 105 |
2019-09-30 | $16.90 | $16.96 | $16.90 | $16.93 | $16.73 | 711 |
2019-09-27 | $16.90 | $16.90 | $16.82 | $16.82 | $16.63 | 470 |
2019-09-26 | $16.83 | $16.85 | $16.83 | $16.83 | $16.64 | 200 |
2019-09-25 | $16.86 | $16.93 | $16.86 | $16.91 | $16.71 | 402 |
2019-09-24 | $16.97 | $16.97 | $16.76 | $16.76 | $16.56 | 331 |
2019-09-23 | $16.96 | $16.96 | $16.92 | $16.92 | $16.73 | 754 |
2019-09-20 | $17.02 | $17.03 | $16.92 | $16.92 | $16.73 | 700 |
2019-09-19 | $17.03 | $17.03 | $16.97 | $16.97 | $16.78 | 276 |
2019-09-18 | $16.97 | $17.00 | $16.97 | $17.00 | $16.80 | 100 |
2019-09-17 | $16.98 | $17.00 | $16.96 | $17.00 | $16.81 | 4,762 |
2019-09-16 | $17.01 | $17.01 | $16.98 | $16.98 | $16.78 | 400 |
2019-09-13 | $17.29 | $17.29 | $17.12 | $17.13 | $16.93 | 800 |
2019-09-12 | $17.14 | $17.15 | $17.08 | $17.11 | $16.92 | 712 |
2019-09-11 | $17.03 | $17.10 | $17.03 | $17.06 | $16.86 | 8,008 |
2019-09-10 | $16.87 | $16.92 | $16.87 | $16.92 | $16.72 | 741 |
2019-09-09 | $16.99 | $16.99 | $16.96 | $16.96 | $16.76 | 255 |
2019-09-06 | $16.91 | $16.93 | $16.91 | $16.93 | $16.73 | 879 |
2019-09-05 | $16.90 | $16.93 | $16.89 | $16.91 | $16.71 | 2,506 |
2019-09-04 | $16.66 | $16.74 | $16.66 | $16.74 | $16.55 | 2,235 |
2019-09-03 | $16.47 | $16.56 | $16.46 | $16.51 | $16.32 | 602 |
2019-08-30 | $16.71 | $16.71 | $16.62 | $16.64 | $16.45 | 1,211 |
2019-08-29 | $16.56 | $16.63 | $16.56 | $16.58 | $16.39 | 3,102 |
2019-08-28 | $16.36 | $16.43 | $16.36 | $16.43 | $16.24 | 200 |
2019-08-27 | $16.34 | $16.34 | $16.29 | $16.29 | $16.10 | 100 |
2019-08-26 | $16.27 | $16.35 | $16.27 | $16.35 | $16.16 | 420 |
2019-08-23 | $16.58 | $16.58 | $16.14 | $16.14 | $15.96 | 2,755 |
2019-08-22 | $16.55 | $16.63 | $16.55 | $16.62 | $16.43 | 300 |
2019-08-21 | $16.59 | $16.59 | $16.57 | $16.57 | $16.38 | 4,279 |
2019-08-20 | $16.54 | $16.54 | $16.48 | $16.48 | $16.29 | 101 |
2019-08-19 | $16.59 | $16.65 | $16.59 | $16.65 | $16.45 | 15,300 |
2019-08-16 | $16.39 | $16.42 | $16.39 | $16.42 | $16.23 | 412 |
2019-08-15 | $16.21 | $16.21 | $16.16 | $16.20 | $16.02 | 200 |
2019-08-14 | $16.33 | $16.34 | $16.16 | $16.16 | $15.97 | 3,800 |
2019-08-13 | $16.67 | $16.67 | $16.59 | $16.59 | $16.40 | 9,906 |
2019-08-12 | $16.47 | $16.47 | $16.39 | $16.39 | $16.20 | 100 |
2019-08-09 | $16.55 | $16.57 | $16.55 | $16.57 | $16.37 | 161 |
2019-08-08 | $16.49 | $16.67 | $16.49 | $16.65 | $16.46 | 5,262 |
2019-08-07 | $16.24 | $16.45 | $16.24 | $16.44 | $16.25 | 2,274 |
2019-08-06 | $16.26 | $16.39 | $16.26 | $16.39 | $16.20 | 4,104 |
2019-08-05 | $16.24 | $16.24 | $16.24 | $16.24 | $16.05 | 200 |
2019-08-02 | $16.67 | $16.68 | $16.67 | $16.68 | $16.49 | 1,026 |
2019-08-01 | $17.12 | $17.12 | $16.78 | $16.78 | $16.59 | 1,239 |
2019-07-31 | $17.10 | $17.10 | $16.92 | $16.92 | $16.73 | 10,683 |
2019-07-30 | $17.11 | $17.11 | $17.11 | $17.11 | $16.91 | 20 |
2019-07-29 | $17.18 | $17.18 | $17.18 | $17.18 | $16.98 | 1,050 |
2019-07-26 | $17.09 | $17.18 | $17.09 | $17.17 | $16.98 | 8,235 |
2019-07-25 | $16.97 | $16.97 | $16.96 | $16.96 | $16.76 | 9,365 |
2019-07-24 | $16.96 | $16.98 | $16.96 | $16.98 | $16.79 | 102 |
2019-07-23 | $16.84 | $16.91 | $16.84 | $16.91 | $16.71 | 201 |
2019-07-22 | $16.79 | $16.79 | $16.72 | $16.75 | $16.56 | 7,005 |
2019-07-19 | $16.89 | $16.89 | $16.77 | $16.77 | $16.58 | 1,643 |
2019-07-18 | $16.80 | $16.84 | $16.80 | $16.84 | $16.64 | 100 |
2019-07-17 | $16.81 | $16.81 | $16.81 | $16.81 | $16.62 | 0 |
2019-07-16 | $16.93 | $16.94 | $16.91 | $16.93 | $16.73 | 4,801 |
2019-07-15 | $16.91 | $16.92 | $16.89 | $16.90 | $16.70 | 6,608 |
2019-07-12 | $16.82 | $16.87 | $16.82 | $16.87 | $16.68 | 200 |
2019-07-11 | $16.75 | $16.77 | $16.75 | $16.77 | $16.57 | 230 |
2019-07-10 | $16.70 | $16.76 | $16.70 | $16.73 | $16.53 | 8,907 |
2019-07-09 | $16.65 | $16.67 | $16.65 | $16.67 | $16.48 | 10,580 |
2019-07-08 | $16.70 | $16.70 | $16.69 | $16.70 | $16.50 | 10,055 |
2019-07-05 | $16.63 | $16.74 | $16.63 | $16.72 | $16.53 | 9,800 |
2019-07-03 | $16.66 | $16.77 | $16.66 | $16.76 | $16.56 | 15,283 |
2019-07-02 | $16.54 | $16.58 | $16.54 | $16.58 | $16.39 | 5,379 |
2019-07-01 | $16.62 | $16.62 | $16.52 | $16.52 | $16.33 | 10,101 |
2019-06-28 | $16.43 | $16.43 | $16.43 | $16.43 | $16.24 | 0 |
2019-06-27 | $16.39 | $16.40 | $16.36 | $16.36 | $16.18 | 16,526 |
2019-06-26 | $16.35 | $16.37 | $16.31 | $16.31 | $16.12 | 19,835 |
2019-06-25 | $16.36 | $16.36 | $16.36 | $16.36 | $16.17 | 139 |
2019-06-24 | $16.54 | $16.54 | $16.47 | $16.47 | $16.28 | 2,979 |
2019-06-21 | $16.59 | $16.62 | $16.53 | $16.53 | $16.34 | 600 |
2019-06-20 | $16.55 | $16.58 | $16.53 | $16.58 | $16.39 | 19,203 |
2019-06-19 | $16.41 | $16.45 | $16.41 | $16.45 | $16.26 | 10,100 |
2019-06-18 | $16.52 | $16.52 | $16.48 | $16.51 | $16.32 | 18,800 |
2019-06-17 | $16.35 | $16.35 | $16.32 | $16.32 | $16.14 | 3,286 |
2019-06-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.16 | 50 |
2019-06-13 | $16.37 | $16.37 | $16.32 | $16.32 | $16.13 | 100 |
2019-06-12 | $16.24 | $16.25 | $16.24 | $16.25 | $16.06 | 100 |
2019-06-11 | $16.35 | $16.35 | $16.28 | $16.28 | $16.10 | 14,961 |
2019-06-10 | $16.28 | $16.28 | $16.22 | $16.22 | $16.04 | 205 |
2019-06-07 | $16.24 | $16.24 | $16.19 | $16.19 | $16.01 | 100 |
2019-06-06 | $15.99 | $16.04 | $15.99 | $16.04 | $15.85 | 200 |
2019-06-05 | $15.84 | $15.92 | $15.84 | $15.92 | $15.74 | 301 |
2019-06-04 | $15.65 | $15.79 | $15.65 | $15.79 | $15.60 | 322 |
2019-06-03 | $15.51 | $15.51 | $15.48 | $15.48 | $15.31 | 105 |
2019-05-31 | $15.44 | $15.44 | $15.44 | $15.44 | $15.27 | 80 |
2019-05-30 | $15.68 | $15.68 | $15.64 | $15.64 | $15.46 | 100 |
2019-05-29 | $15.60 | $15.62 | $15.60 | $15.62 | $15.44 | 9,050 |
2019-05-28 | $15.92 | $15.92 | $15.77 | $15.77 | $15.59 | 261 |
2019-05-24 | $15.95 | $15.95 | $15.93 | $15.93 | $15.74 | 653 |
2019-05-23 | $15.92 | $15.92 | $15.89 | $15.89 | $15.71 | 100 |
2019-05-22 | $16.07 | $16.07 | $16.06 | $16.06 | $15.88 | 445 |
2019-05-21 | $16.08 | $16.12 | $16.07 | $16.10 | $15.92 | 616 |
2019-05-20 | $16.02 | $16.02 | $16.02 | $16.02 | $15.84 | 220 |
2019-05-17 | $16.11 | $16.19 | $16.11 | $16.11 | $15.92 | 201 |
2019-05-16 | $16.16 | $16.23 | $16.15 | $16.15 | $15.97 | 5,600 |
2019-05-15 | $15.92 | $16.07 | $15.92 | $16.04 | $15.86 | 6,331 |
2019-05-14 | $15.92 | $16.00 | $15.92 | $15.94 | $15.76 | 6,600 |
2019-05-13 | $15.79 | $15.81 | $15.79 | $15.81 | $15.63 | 5,001 |
2019-05-10 | $16.10 | $16.15 | $16.10 | $16.15 | $15.96 | 155 |
2019-05-09 | $16.00 | $16.12 | $15.98 | $16.12 | $15.94 | 511 |
2019-05-08 | $16.16 | $16.22 | $16.16 | $16.18 | $15.99 | 200 |
2019-05-07 | $16.23 | $16.23 | $16.18 | $16.18 | $16.00 | 100 |
2019-05-06 | $16.33 | $16.41 | $16.32 | $16.41 | $16.22 | 797 |
2019-05-03 | $16.43 | $16.47 | $16.43 | $16.47 | $16.28 | 678 |
2019-05-02 | $16.36 | $16.36 | $16.30 | $16.32 | $16.13 | 11,111 |
2019-05-01 | $16.52 | $16.52 | $16.39 | $16.39 | $16.20 | 584 |
2019-04-30 | $16.43 | $16.47 | $16.43 | $16.47 | $16.28 | 4,356 |
2019-04-29 | $16.49 | $16.49 | $16.46 | $16.46 | $16.27 | 9,075 |
2019-04-26 | $16.34 | $16.44 | $16.34 | $16.44 | $16.25 | 5,717 |
2019-04-25 | $16.37 | $16.37 | $16.34 | $16.34 | $16.15 | 15,676 |
2019-04-24 | $16.34 | $16.37 | $16.34 | $16.37 | $16.18 | 780 |
2019-04-23 | $16.32 | $16.37 | $16.28 | $16.37 | $16.18 | 14,663 |
2019-04-22 | $16.30 | $16.32 | $16.30 | $16.30 | $16.11 | 11,900 |
2019-04-18 | $16.34 | $16.36 | $16.34 | $16.34 | $16.15 | 20,190 |
2019-04-17 | $16.31 | $16.33 | $16.28 | $16.31 | $16.13 | 37,265 |
2019-04-16 | $16.24 | $16.27 | $16.24 | $16.25 | $16.07 | 15,355 |
2019-04-15 | $16.16 | $16.21 | $16.16 | $16.21 | $16.02 | 200 |
2019-04-12 | $16.16 | $16.19 | $16.15 | $16.19 | $16.00 | 6,327 |
2019-04-11 | $16.02 | $16.02 | $15.99 | $16.01 | $15.82 | 6,810 |
2019-04-10 | $15.93 | $15.98 | $15.93 | $15.98 | $15.80 | 315 |
2019-04-09 | $15.93 | $15.93 | $15.91 | $15.91 | $15.73 | 110 |
2019-04-08 | $15.99 | $16.01 | $15.98 | $16.01 | $15.82 | 6,237 |
2019-04-05 | $15.98 | $15.98 | $15.95 | $15.97 | $15.79 | 2,460 |
2019-04-04 | $15.89 | $15.94 | $15.89 | $15.93 | $15.74 | 1,100 |
2019-04-03 | $15.88 | $15.88 | $15.86 | $15.86 | $15.67 | 100 |
2019-04-02 | $15.79 | $15.81 | $15.78 | $15.80 | $15.62 | 2,039 |
2019-04-01 | $15.82 | $15.86 | $15.82 | $15.86 | $15.68 | 516 |
2019-03-29 | $15.67 | $15.70 | $15.65 | $15.70 | $15.52 | 8,166 |
2019-03-28 | $15.62 | $15.63 | $15.62 | $15.63 | $15.45 | 110 |
2019-03-27 | $15.57 | $15.57 | $15.55 | $15.55 | $15.37 | 100 |
2019-03-26 | $15.65 | $15.65 | $15.59 | $15.59 | $15.41 | 2,551 |
2019-03-25 | $15.49 | $15.49 | $15.47 | $15.47 | $15.29 | 107 |
2019-03-22 | $15.58 | $15.58 | $15.48 | $15.48 | $15.30 | 5,011 |
2019-03-21 | $15.63 | $15.70 | $15.63 | $15.69 | $15.50 | 3,190 |
2019-03-20 | $15.59 | $15.60 | $15.53 | $15.53 | $15.35 | 333 |
2019-03-19 | $15.68 | $15.72 | $15.59 | $15.59 | $15.41 | 7,700 |
2019-03-18 | $15.63 | $15.63 | $15.58 | $15.62 | $15.43 | 5,100 |
2019-03-15 | $15.56 | $15.56 | $15.55 | $15.55 | $15.37 | 611 |
2019-03-14 | $15.50 | $15.50 | $15.49 | $15.49 | $15.31 | 100 |
2019-03-13 | $15.50 | $15.51 | $15.50 | $15.50 | $15.32 | 200 |
2019-03-12 | $15.42 | $15.42 | $15.42 | $15.42 | $15.24 | 5 |
2019-03-11 | $15.37 | $15.43 | $15.37 | $15.43 | $15.25 | 400 |
2019-03-08 | $15.24 | $15.26 | $15.24 | $15.26 | $15.09 | 106 |
2019-03-07 | $15.34 | $15.34 | $15.30 | $15.30 | $15.12 | 224 |
2019-03-06 | $15.47 | $15.47 | $15.44 | $15.44 | $15.26 | 100 |
2019-03-05 | $15.52 | $15.54 | $15.52 | $15.53 | $15.35 | 5,101 |
2019-03-04 | $15.64 | $15.64 | $15.51 | $15.51 | $15.33 | 120 |
2019-03-01 | $15.67 | $15.67 | $15.59 | $15.63 | $15.45 | 9,550 |
2019-02-28 | $15.55 | $15.56 | $15.52 | $15.52 | $15.34 | 10,420 |
2019-02-27 | $15.52 | $15.58 | $15.52 | $15.58 | $15.40 | 469 |
2019-02-26 | $15.59 | $15.59 | $15.54 | $15.56 | $15.38 | 5,300 |
2019-02-25 | $15.62 | $15.62 | $15.54 | $15.54 | $15.36 | 636 |
2019-02-22 | $15.53 | $15.55 | $15.51 | $15.55 | $15.37 | 1,418 |
2019-02-21 | $15.58 | $15.64 | $15.58 | $15.59 | $15.41 | 6,936 |
2019-02-20 | $15.58 | $15.63 | $15.58 | $15.62 | $15.44 | 1,300 |
2019-02-19 | $15.53 | $15.59 | $15.53 | $15.56 | $15.38 | 2,740 |
2019-02-15 | $15.48 | $15.51 | $15.48 | $15.51 | $15.33 | 300 |
2019-02-14 | $15.33 | $15.39 | $15.33 | $15.35 | $15.17 | 7,332 |
2019-02-13 | $15.40 | $15.41 | $15.40 | $15.41 | $15.23 | 100 |
2019-02-12 | $15.29 | $15.32 | $15.28 | $15.32 | $15.14 | 700 |
2019-02-11 | $15.16 | $15.17 | $15.16 | $15.17 | $15.00 | 313 |
2019-02-08 | $15.06 | $15.15 | $15.06 | $15.15 | $14.97 | 943 |
2019-02-07 | $15.14 | $15.16 | $15.14 | $15.16 | $14.99 | 232 |
2019-02-06 | $15.29 | $15.31 | $15.29 | $15.31 | $15.13 | 298 |
2019-02-05 | $15.31 | $15.34 | $15.31 | $15.34 | $15.16 | 651 |
2019-02-04 | $15.20 | $15.24 | $15.20 | $15.24 | $15.06 | 411 |
2019-02-01 | $15.13 | $15.13 | $15.13 | $15.13 | $14.96 | 1 |
2019-01-31 | $15.12 | $15.18 | $15.12 | $15.18 | $15.01 | 800 |
2019-01-30 | $14.92 | $15.03 | $14.92 | $15.02 | $14.84 | 792 |
2019-01-29 | $14.89 | $14.89 | $14.86 | $14.86 | $14.69 | 100 |
2019-01-28 | $14.92 | $14.92 | $14.82 | $14.87 | $14.70 | 1,000 |
2019-01-25 | $14.94 | $14.94 | $14.91 | $14.91 | $14.73 | 201,611 |
2019-01-24 | $14.81 | $14.81 | $14.81 | $14.81 | $14.64 | 0 |
2019-01-23 | $14.69 | $14.96 | $14.69 | $14.87 | $14.69 | 1,916 |
2019-01-22 | $14.75 | $14.77 | $14.75 | $14.77 | $14.60 | 122 |
2019-01-18 | $14.91 | $15.02 | $14.91 | $14.96 | $14.79 | 14,400 |
2019-01-17 | $14.73 | $14.80 | $14.73 | $14.79 | $14.62 | 1,509 |
2019-01-16 | $14.74 | $14.76 | $14.73 | $14.73 | $14.56 | 93,907 |
2019-01-15 | $14.68 | $14.71 | $14.67 | $14.71 | $14.54 | 1,000 |
2019-01-14 | $14.64 | $14.64 | $14.61 | $14.61 | $14.44 | 102 |
2019-01-11 | $14.65 | $14.65 | $14.64 | $14.64 | $14.47 | 15,204 |
2019-01-10 | $14.63 | $14.64 | $14.63 | $14.64 | $14.47 | 176 |
2019-01-09 | $14.65 | $14.65 | $14.63 | $14.63 | $14.46 | 126 |
2019-01-08 | $14.59 | $14.61 | $14.59 | $14.61 | $14.44 | 302 |
2019-01-07 | $14.46 | $14.57 | $14.46 | $14.51 | $14.34 | 9,401 |
2019-01-04 | $14.27 | $14.35 | $14.27 | $14.35 | $14.18 | 896 |
2019-01-03 | $14.01 | $14.01 | $13.96 | $13.96 | $13.80 | 316 |
2019-01-02 | $14.13 | $14.30 | $14.13 | $14.25 | $14.09 | 1,488 |
2018-12-31 | $14.16 | $14.18 | $14.08 | $14.14 | $13.98 | 977 |
2018-12-28 | $14.21 | $14.26 | $14.11 | $14.11 | $13.94 | 703 |
2018-12-27 | $14.31 | $14.39 | $14.31 | $14.39 | $13.96 | 300 |
2018-12-26 | $13.91 | $14.27 | $13.90 | $14.27 | $13.84 | 1,182 |
2018-12-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.31 | 1 |
2018-12-21 | $14.45 | $14.45 | $14.09 | $14.09 | $13.68 | 203 |
2018-12-20 | $14.27 | $14.27 | $14.27 | $14.27 | $13.85 | 0 |
2018-12-19 | $14.88 | $14.88 | $14.59 | $14.59 | $14.16 | 300 |
2018-12-18 | $14.88 | $14.88 | $14.81 | $14.81 | $14.37 | 100 |
2018-12-17 | $14.98 | $14.98 | $14.75 | $14.75 | $14.31 | 126 |
2018-12-14 | $15.19 | $15.19 | $15.09 | $15.09 | $14.65 | 275 |
2018-12-13 | $15.32 | $15.33 | $15.32 | $15.33 | $14.87 | 200 |
2018-12-12 | $15.40 | $15.53 | $15.35 | $15.35 | $14.90 | 10,800 |
2018-12-11 | $15.45 | $15.45 | $15.28 | $15.28 | $14.83 | 100 |
2018-12-10 | $15.28 | $15.28 | $15.25 | $15.25 | $14.80 | 200 |
2018-12-07 | $15.21 | $15.21 | $15.21 | $15.21 | $14.76 | 101 |
2018-12-06 | $15.40 | $15.45 | $15.40 | $15.45 | $14.99 | 2,068 |
2018-12-04 | $15.95 | $15.95 | $15.94 | $15.95 | $15.48 | 402 |
2018-12-03 | $16.04 | $16.04 | $16.02 | $16.03 | $15.56 | 8,013 |
2018-11-30 | $15.85 | $15.94 | $15.83 | $15.93 | $15.46 | 7,700 |
2018-11-29 | $15.81 | $15.88 | $15.79 | $15.88 | $15.41 | 2,400 |
2018-11-28 | $15.79 | $15.80 | $15.79 | $15.80 | $15.33 | 1,099 |
2018-11-27 | $15.53 | $15.53 | $15.53 | $15.53 | $15.07 | 0 |
2018-11-26 | $15.53 | $15.53 | $15.52 | $15.53 | $15.07 | 916 |
2018-11-21 | $15.53 | $15.53 | $15.49 | $15.52 | $15.06 | 1,122 |
2018-11-20 | $15.40 | $15.40 | $15.40 | $15.40 | $14.95 | 130 |
2018-11-19 | $15.76 | $15.76 | $15.76 | $15.76 | $15.29 | 216 |
2018-11-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.38 | 100 |
2018-11-15 | $15.63 | $15.84 | $15.63 | $15.84 | $15.37 | 600 |
2018-11-14 | $15.75 | $15.84 | $15.75 | $15.84 | $15.37 | 407 |
2018-11-13 | $15.94 | $15.94 | $15.86 | $15.86 | $15.39 | 1,098 |
2018-11-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.48 | 4,572 |
2018-11-09 | $16.05 | $16.05 | $16.05 | $16.05 | $15.58 | 200 |
2018-11-08 | $16.15 | $16.15 | $16.09 | $16.10 | $15.62 | 400 |
2018-11-07 | $15.88 | $16.08 | $15.88 | $16.07 | $15.59 | 39,543 |
2018-11-06 | $15.82 | $15.86 | $15.81 | $15.86 | $15.39 | 16,906 |
2018-11-05 | $15.74 | $15.76 | $15.74 | $15.76 | $15.29 | 500 |
2018-11-02 | $15.77 | $15.77 | $15.68 | $15.68 | $15.22 | 400 |
2018-11-01 | $15.60 | $15.70 | $15.60 | $15.70 | $15.24 | 455 |
2018-10-31 | $15.59 | $15.71 | $15.59 | $15.69 | $15.23 | 10,909 |
2018-10-30 | $15.43 | $15.51 | $15.43 | $15.51 | $15.05 | 400 |
2018-10-29 | $15.41 | $15.41 | $15.40 | $15.40 | $14.95 | 212 |
2018-10-26 | $15.51 | $15.51 | $15.51 | $15.51 | $15.05 | 0 |
2018-10-25 | $15.42 | $15.51 | $15.42 | $15.51 | $15.05 | 231 |
2018-10-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.04 | 299 |
2018-10-23 | $15.36 | $15.67 | $15.36 | $15.67 | $15.21 | 2,235 |
2018-10-22 | $15.60 | $15.65 | $15.60 | $15.65 | $15.19 | 200 |
2018-10-19 | $15.76 | $15.76 | $15.67 | $15.67 | $15.21 | 300 |
2018-10-18 | $15.58 | $15.58 | $15.58 | $15.58 | $15.12 | 188 |
2018-10-17 | $15.74 | $15.87 | $15.74 | $15.81 | $15.34 | 3,708 |
2018-10-16 | $15.70 | $15.78 | $15.70 | $15.78 | $15.32 | 1,300 |
2018-10-15 | $15.63 | $15.63 | $15.61 | $15.61 | $15.15 | 334 |
2018-10-12 | $15.41 | $15.61 | $15.41 | $15.61 | $15.15 | 1,976 |
2018-10-11 | $15.58 | $15.74 | $15.58 | $15.74 | $15.28 | 295 |
2018-10-10 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 1,081 |
2018-10-09 | $16.19 | $16.19 | $16.19 | $16.19 | $15.71 | 0 |
2018-10-08 | $16.15 | $16.19 | $16.15 | $16.19 | $15.71 | 3,162 |
2018-10-05 | $16.17 | $16.20 | $16.12 | $16.12 | $15.64 | 13,002 |
2018-10-04 | $16.11 | $16.16 | $16.08 | $16.16 | $15.68 | 1,100 |
2018-10-03 | $16.38 | $16.38 | $16.32 | $16.32 | $15.84 | 40,268 |
2018-10-02 | $16.39 | $16.39 | $16.39 | $16.39 | $15.90 | 69 |
2018-10-01 | $16.39 | $16.39 | $16.39 | $16.39 | $15.90 | 100 |
2018-09-28 | $16.31 | $16.31 | $16.31 | $16.31 | $15.83 | 1,529 |
2018-09-27 | $16.42 | $16.42 | $16.42 | $16.42 | $15.94 | 0 |
2018-09-26 | $16.44 | $16.44 | $16.42 | $16.42 | $15.94 | 656 |
2018-09-25 | $16.37 | $16.37 | $16.37 | $16.37 | $15.89 | 100 |
2018-09-24 | $16.42 | $16.47 | $16.42 | $16.47 | $15.98 | 324 |
2018-09-21 | $16.56 | $16.56 | $16.56 | $16.56 | $16.07 | 3 |
2018-09-20 | $16.47 | $16.56 | $16.47 | $16.56 | $16.07 | 1,500 |
2018-09-19 | $16.17 | $16.40 | $16.17 | $16.40 | $15.92 | 726 |
2018-09-18 | $16.37 | $16.37 | $16.37 | $16.37 | $15.89 | 20 |
2018-09-17 | $16.38 | $16.38 | $16.38 | $16.38 | $15.89 | 3 |
2018-09-14 | $16.36 | $16.39 | $16.36 | $16.37 | $15.89 | 12,930 |
2018-09-13 | $16.36 | $16.36 | $16.36 | $16.36 | $15.87 | 103 |
2018-09-12 | $16.27 | $16.31 | $16.27 | $16.31 | $15.83 | 2,187 |
2018-09-11 | $16.25 | $16.25 | $16.22 | $16.24 | $15.76 | 4,988 |
2018-09-10 | $16.16 | $16.20 | $16.16 | $16.20 | $15.72 | 3,674 |
2018-09-07 | $16.11 | $16.11 | $16.11 | $16.11 | $15.63 | 4,409 |
2018-09-06 | $16.12 | $16.12 | $16.11 | $16.11 | $15.63 | 580 |
2018-09-05 | $16.11 | $16.11 | $16.11 | $16.11 | $15.63 | 12 |
2018-09-04 | $16.11 | $16.11 | $16.11 | $16.11 | $15.63 | 3 |
2018-08-31 | $16.15 | $16.16 | $16.11 | $16.11 | $15.63 | 300 |
2018-08-30 | $16.14 | $16.16 | $16.12 | $16.12 | $15.64 | 11,987 |
2018-08-29 | $16.15 | $16.15 | $16.15 | $16.15 | $15.67 | 5,000 |
2018-08-28 | $16.18 | $16.18 | $16.09 | $16.16 | $15.68 | 20,200 |
2018-08-27 | $16.11 | $16.18 | $16.11 | $16.17 | $15.69 | 9,732 |
2018-08-24 | $16.05 | $16.05 | $16.03 | $16.04 | $15.57 | 7,600 |
2018-08-23 | $16.11 | $16.11 | $16.11 | $16.11 | $15.63 | 1 |
2018-08-22 | $16.11 | $16.11 | $16.11 | $16.11 | $15.63 | 0 |
2018-08-21 | $16.11 | $16.11 | $16.11 | $16.11 | $15.63 | 1 |
2018-08-20 | $16.11 | $16.11 | $16.09 | $16.11 | $15.63 | 5,101 |
2018-08-17 | $16.01 | $16.01 | $15.98 | $16.00 | $15.53 | 15,314 |
2018-08-16 | $15.98 | $15.99 | $15.96 | $15.99 | $15.52 | 5,981 |
2018-08-15 | $15.78 | $15.78 | $15.76 | $15.76 | $15.29 | 5,077 |
2018-08-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.43 | 1,251 |
2018-08-13 | $15.87 | $15.87 | $15.78 | $15.78 | $15.31 | 346 |
2018-08-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.48 | 0 |
2018-08-09 | $15.97 | $15.97 | $15.94 | $15.95 | $15.48 | 16,200 |
2018-08-08 | $15.97 | $15.98 | $15.96 | $15.97 | $15.50 | 12,154 |
2018-08-07 | $16.01 | $16.01 | $15.97 | $15.99 | $15.52 | 10,704 |
2018-08-06 | $15.96 | $16.02 | $15.96 | $16.01 | $15.54 | 18,039 |
2018-08-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.46 | 102 |
2018-08-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.28 | 0 |
2018-08-01 | $15.77 | $15.77 | $15.75 | $15.75 | $15.28 | 10,000 |
2018-07-31 | $15.78 | $15.79 | $15.78 | $15.79 | $15.32 | 18,376 |
2018-07-30 | $15.75 | $15.75 | $15.75 | $15.75 | $15.28 | 482 |
2018-07-27 | $15.74 | $15.74 | $15.74 | $15.74 | $15.28 | 0 |
2018-07-26 | $15.74 | $15.74 | $15.74 | $15.74 | $15.28 | 0 |
2018-07-25 | $15.74 | $15.74 | $15.74 | $15.74 | $15.28 | 0 |
2018-07-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.28 | 100 |
2018-07-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.24 | 202 |
2018-07-20 | $15.76 | $15.76 | $15.76 | $15.76 | $15.29 | 0 |
2018-07-19 | $15.76 | $15.76 | $15.76 | $15.76 | $15.29 | 4,800 |
2018-07-18 | $15.78 | $15.79 | $15.78 | $15.79 | $15.32 | 5,000 |
2018-07-17 | $15.83 | $15.86 | $15.83 | $15.86 | $15.39 | 10,101 |
2018-07-16 | $15.76 | $15.76 | $15.76 | $15.76 | $15.29 | 547 |
2018-07-13 | $15.79 | $15.80 | $15.78 | $15.79 | $15.32 | 6,700 |
2018-07-12 | $15.69 | $15.74 | $15.69 | $15.74 | $15.28 | 3,546 |
2018-07-11 | $15.69 | $15.70 | $15.66 | $15.66 | $15.20 | 7,600 |
2018-07-10 | $15.67 | $15.72 | $15.64 | $15.72 | $15.26 | 71,462 |
2018-07-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.21 | 803 |
2018-07-06 | $15.61 | $15.61 | $15.59 | $15.60 | $15.14 | 1,097 |
2018-07-05 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 268 |
2018-07-03 | $15.35 | $15.35 | $15.35 | $15.35 | $14.90 | 50 |
2018-07-02 | $15.30 | $15.36 | $15.30 | $15.35 | $14.90 | 5,849 |
2018-06-29 | $15.46 | $15.48 | $15.45 | $15.45 | $14.99 | 1,212 |
2018-06-28 | $15.29 | $15.29 | $15.27 | $15.27 | $14.82 | 300 |
2018-06-27 | $15.52 | $15.52 | $15.52 | $15.52 | $15.06 | 7,037 |
2018-06-26 | $15.48 | $15.52 | $15.43 | $15.49 | $15.03 | 8,172 |
2018-06-25 | $15.46 | $15.46 | $15.36 | $15.36 | $14.91 | 11,262 |
2018-06-22 | $15.61 | $15.63 | $15.61 | $15.63 | $15.17 | 972 |
2018-06-21 | $15.59 | $15.59 | $15.59 | $15.59 | $15.13 | 0 |
2018-06-20 | $15.60 | $15.68 | $15.59 | $15.59 | $15.13 | 5,242 |
2018-06-19 | $15.55 | $15.63 | $15.55 | $15.59 | $15.13 | 33,200 |
2018-06-18 | $15.65 | $15.67 | $15.63 | $15.65 | $15.19 | 111,103 |
2018-06-15 | $15.66 | $15.72 | $15.66 | $15.72 | $15.26 | 81,123 |
2018-06-14 | $15.66 | $15.70 | $15.66 | $15.69 | $15.23 | 2,763 |
2018-06-13 | $15.66 | $15.66 | $15.66 | $15.66 | $15.20 | 0 |
2018-06-12 | $15.66 | $15.66 | $15.66 | $15.66 | $15.20 | 1,000 |
2018-06-11 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 1 |
2018-06-08 | $15.58 | $15.58 | $15.56 | $15.56 | $15.10 | 2,601 |
2018-06-07 | $15.54 | $15.54 | $15.54 | $15.54 | $15.08 | 272 |
2018-06-06 | $15.44 | $15.44 | $15.44 | $15.44 | $14.98 | 200 |
2018-06-05 | $15.21 | $15.32 | $15.21 | $15.32 | $14.86 | 330 |
2018-06-04 | $15.33 | $15.33 | $15.33 | $15.33 | $14.87 | 600 |
2018-06-01 | $15.24 | $15.24 | $15.22 | $15.22 | $14.77 | 3,216 |
2018-05-31 | $15.32 | $15.32 | $15.32 | $15.32 | $14.87 | 1,000 |
2018-05-30 | $15.32 | $15.33 | $15.28 | $15.33 | $14.88 | 20,285 |
2018-05-29 | $15.12 | $15.12 | $15.12 | $15.12 | $14.67 | 2 |
2018-05-25 | $15.15 | $15.15 | $15.12 | $15.12 | $14.67 | 4,000 |
2018-05-24 | $15.04 | $15.04 | $15.04 | $15.04 | $14.59 | 0 |
2018-05-23 | $15.04 | $15.04 | $15.04 | $15.04 | $14.59 | 700 |
2018-05-22 | $15.05 | $15.05 | $15.05 | $15.05 | $14.61 | 573 |
2018-05-21 | $15.08 | $15.08 | $15.08 | $15.08 | $14.63 | 100 |
2018-05-18 | $15.04 | $15.04 | $15.04 | $15.04 | $14.60 | 501 |
2018-05-17 | $15.14 | $15.14 | $15.14 | $15.14 | $14.69 | 10 |
2018-05-16 | $15.14 | $15.14 | $15.14 | $15.14 | $14.69 | 100 |
2018-05-15 | $14.91 | $14.91 | $14.91 | $14.91 | $14.47 | 0 |
2018-05-14 | $14.92 | $14.92 | $14.92 | $14.92 | $14.47 | 100 |
2018-05-11 | $14.87 | $14.87 | $14.87 | $14.87 | $14.43 | 50 |
2018-05-10 | $14.87 | $14.87 | $14.87 | $14.87 | $14.43 | 200 |
2018-05-09 | $14.81 | $14.81 | $14.81 | $14.81 | $14.37 | 0 |
2018-05-08 | $14.81 | $14.81 | $14.81 | $14.81 | $14.37 | 200 |
2018-05-07 | $14.93 | $14.93 | $14.93 | $14.93 | $14.49 | 0 |
2018-05-04 | $14.80 | $14.93 | $14.80 | $14.93 | $14.49 | 1,177 |
2018-05-03 | $14.68 | $14.70 | $14.68 | $14.70 | $14.27 | 3,634 |
2018-05-02 | $14.96 | $14.96 | $14.90 | $14.90 | $14.46 | 6,680 |
2018-05-01 | $15.34 | $15.34 | $15.34 | $15.34 | $14.89 | 0 |
2018-04-30 | $15.34 | $15.34 | $15.34 | $15.34 | $14.89 | 500 |
2018-04-27 | $15.38 | $15.41 | $15.38 | $15.40 | $14.95 | 4,866 |
2018-04-26 | $15.23 | $15.30 | $15.23 | $15.29 | $14.84 | 5,166 |
2018-04-25 | $15.18 | $15.18 | $15.18 | $15.18 | $14.73 | 0 |
2018-04-24 | $15.17 | $15.18 | $15.16 | $15.18 | $14.73 | 2,483 |
2018-04-23 | $15.05 | $15.05 | $15.05 | $15.05 | $14.61 | 100 |
2018-04-20 | $15.03 | $15.03 | $15.03 | $15.03 | $14.59 | 499 |
2018-04-19 | $15.29 | $15.29 | $15.22 | $15.23 | $14.78 | 769 |
2018-04-18 | $15.44 | $15.44 | $15.43 | $15.44 | $14.98 | 4,600 |
2018-04-17 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 200 |
2018-04-16 | $15.34 | $15.42 | $15.34 | $15.42 | $14.96 | 871 |
2018-04-13 | $15.45 | $15.45 | $15.45 | $15.45 | $14.99 | 3 |
2018-04-12 | $15.45 | $15.45 | $15.45 | $15.45 | $14.99 | 0 |
2018-04-11 | $15.40 | $15.45 | $15.40 | $15.45 | $14.99 | 2,000 |
2018-04-10 | $15.45 | $15.45 | $15.43 | $15.44 | $14.98 | 617 |
2018-04-09 | $15.44 | $15.44 | $15.44 | $15.44 | $14.98 | 501 |
2018-04-06 | $15.61 | $15.61 | $15.61 | $15.61 | $15.15 | 83 |
2018-04-05 | $15.61 | $15.61 | $15.61 | $15.61 | $15.15 | 100 |
2018-04-04 | $15.48 | $15.50 | $15.46 | $15.49 | $15.03 | 5,672 |
2018-04-03 | $15.21 | $15.25 | $15.21 | $15.25 | $14.80 | 870 |
2018-04-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.51 | 882 |
2018-03-29 | $15.35 | $15.35 | $15.35 | $15.35 | $14.89 | 220 |
2018-03-28 | $15.16 | $15.16 | $15.16 | $15.16 | $14.71 | 0 |
2018-03-27 | $15.15 | $15.29 | $15.15 | $15.16 | $14.71 | 1,600 |
2018-03-26 | $15.16 | $15.16 | $15.16 | $15.16 | $14.71 | 1,000 |
2018-03-23 | $15.18 | $15.18 | $15.16 | $15.16 | $14.71 | 1,673 |
2018-03-22 | $15.38 | $15.38 | $15.38 | $15.38 | $14.92 | 82 |
2018-03-21 | $15.50 | $15.50 | $15.38 | $15.38 | $14.92 | 10,244 |
2018-03-20 | $15.48 | $15.51 | $15.48 | $15.51 | $15.05 | 500 |
2018-03-19 | $15.59 | $15.59 | $15.58 | $15.58 | $15.12 | 1,616 |
2018-03-16 | $15.65 | $15.71 | $15.65 | $15.71 | $15.25 | 12,302 |
2018-03-15 | $15.58 | $15.58 | $15.53 | $15.56 | $15.10 | 9,100 |
2018-03-14 | $15.62 | $15.62 | $15.60 | $15.60 | $15.14 | 9,000 |
2018-03-13 | $15.73 | $15.74 | $15.73 | $15.74 | $15.28 | 18,895 |
2018-03-12 | $15.63 | $15.64 | $15.63 | $15.64 | $15.18 | 543 |
2018-03-09 | $15.61 | $15.61 | $15.61 | $15.61 | $15.15 | 0 |
2018-03-08 | $15.61 | $15.61 | $15.61 | $15.61 | $15.15 | 300 |
2018-03-07 | $15.62 | $15.62 | $15.62 | $15.62 | $15.16 | 100 |
2018-03-06 | $15.74 | $15.76 | $15.74 | $15.76 | $15.29 | 350 |
2018-03-05 | $15.80 | $15.80 | $15.79 | $15.79 | $15.32 | 200 |
2018-03-02 | $15.49 | $15.49 | $15.47 | $15.47 | $15.01 | 675 |
2018-03-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.33 | 0 |
2018-02-28 | $15.82 | $15.82 | $15.80 | $15.80 | $15.33 | 720 |
2018-02-27 | $15.96 | $15.96 | $15.96 | $15.96 | $15.49 | 1 |
2018-02-26 | $15.97 | $15.97 | $15.96 | $15.96 | $15.49 | 2,950 |
2018-02-23 | $15.68 | $15.68 | $15.68 | $15.68 | $15.22 | 1 |
2018-02-22 | $15.70 | $15.70 | $15.68 | $15.68 | $15.22 | 1,400 |
2018-02-21 | $15.79 | $15.80 | $15.79 | $15.80 | $15.33 | 795 |
2018-02-20 | $15.76 | $15.76 | $15.76 | $15.76 | $15.29 | 500 |
2018-02-16 | $15.91 | $15.91 | $15.91 | $15.91 | $15.44 | 0 |
2018-02-15 | $15.86 | $15.97 | $15.86 | $15.91 | $15.44 | 6,400 |
2018-02-14 | $15.69 | $15.69 | $15.69 | $15.69 | $15.23 | 507 |
2018-02-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.14 | 0 |
2018-02-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.14 | 428 |
2018-02-09 | $15.45 | $15.45 | $15.45 | $15.45 | $14.99 | 4 |
2018-02-08 | $15.48 | $15.48 | $15.45 | $15.45 | $14.99 | 1,463 |
2018-02-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.34 | 2 |
2018-02-06 | $15.81 | $15.81 | $15.81 | $15.81 | $15.34 | 10 |
2018-02-05 | $15.94 | $15.94 | $15.81 | $15.81 | $15.34 | 1,165 |
2018-02-02 | $16.00 | $16.03 | $16.00 | $16.03 | $15.56 | 1,596 |
2018-02-01 | $16.37 | $16.37 | $16.36 | $16.36 | $15.88 | 1,305 |
2018-01-31 | $16.48 | $16.48 | $16.48 | $16.48 | $15.99 | 9 |
2018-01-30 | $16.54 | $16.54 | $16.48 | $16.48 | $15.99 | 209 |
2018-01-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.19 | 54 |
2018-01-26 | $16.70 | $16.70 | $16.66 | $16.68 | $16.19 | 1,714 |
2018-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.01 | 1,192 |
2018-01-24 | $16.65 | $16.65 | $16.55 | $16.55 | $16.06 | 314 |
2018-01-23 | $16.53 | $16.53 | $16.53 | $16.53 | $16.04 | 0 |
2018-01-22 | $16.54 | $16.54 | $16.53 | $16.53 | $16.04 | 1,581 |
2018-01-19 | $16.41 | $16.41 | $16.41 | $16.41 | $15.93 | 100 |
2018-01-18 | $16.33 | $16.33 | $16.33 | $16.33 | $15.85 | 188 |
2018-01-17 | $16.33 | $16.33 | $16.33 | $16.33 | $15.85 | 104 |
2018-01-16 | $16.34 | $16.34 | $16.34 | $16.34 | $15.86 | 2 |
2018-01-12 | $16.34 | $16.34 | $16.34 | $16.34 | $15.86 | 100 |
2018-01-11 | $16.19 | $16.19 | $16.19 | $16.19 | $15.71 | 100 |
2018-01-10 | $15.98 | $15.98 | $15.97 | $15.97 | $15.49 | 432 |
2018-01-09 | $15.93 | $15.93 | $15.93 | $15.93 | $15.45 | 1 |
2018-01-08 | $15.93 | $15.93 | $15.93 | $15.93 | $15.45 | 501 |
2018-01-05 | $15.83 | $15.83 | $15.83 | $15.83 | $15.36 | 1 |
2018-01-04 | $15.83 | $15.83 | $15.83 | $15.83 | $15.36 | 100 |
2018-01-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.44 | 72 |
2018-01-02 | $15.91 | $15.91 | $15.91 | $15.91 | $15.44 | 138 |
2017-12-29 | $15.88 | $15.88 | $15.88 | $15.88 | $15.41 | 315 |
2017-12-28 | $16.06 | $16.06 | $16.06 | $16.06 | $15.59 | 0 |
2017-12-27 | $16.06 | $16.06 | $16.06 | $16.06 | $15.46 | 100 |
2017-12-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.32 | 0 |
2017-12-22 | $15.91 | $15.91 | $15.91 | $15.91 | $15.32 | 0 |
2017-12-21 | $15.91 | $15.91 | $15.91 | $15.91 | $15.32 | 0 |
2017-12-20 | $15.85 | $15.91 | $15.85 | $15.91 | $15.32 | 300 |
2017-12-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.31 | 0 |
2017-12-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.31 | 100 |
2017-12-15 | $15.57 | $15.57 | $15.57 | $15.57 | $14.99 | 0 |
2017-12-14 | $15.57 | $15.57 | $15.57 | $15.57 | $14.99 | 200 |
2017-12-13 | $15.69 | $15.69 | $15.69 | $15.69 | $15.11 | 100 |
2017-12-12 | $15.64 | $15.64 | $15.64 | $15.64 | $15.06 | 1 |
2017-12-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.06 | 1,600 |
2017-12-08 | $15.62 | $15.62 | $15.62 | $15.62 | $15.04 | 100 |
2017-12-07 | $15.57 | $15.57 | $15.57 | $15.57 | $14.99 | 0 |
2017-12-06 | $15.60 | $15.60 | $15.57 | $15.57 | $14.99 | 200 |
2017-12-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.21 | 0 |
2017-12-04 | $15.83 | $15.83 | $15.80 | $15.80 | $15.21 | 202 |
2017-12-01 | $15.50 | $15.54 | $15.47 | $15.49 | $14.91 | 764 |
2017-11-30 | $15.55 | $15.60 | $15.55 | $15.60 | $15.02 | 225 |
2017-11-29 | $15.25 | $15.57 | $15.25 | $15.57 | $14.99 | 7,400 |
2017-11-28 | $15.17 | $15.21 | $15.17 | $15.21 | $14.65 | 1,100 |
2017-11-27 | $14.98 | $14.98 | $14.98 | $14.98 | $14.42 | 100 |
2017-11-24 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 155 |
2017-11-22 | $14.96 | $14.96 | $14.96 | $14.96 | $14.40 | 198 |
2017-11-21 | $15.01 | $15.01 | $15.01 | $15.01 | $14.45 | 235 |
2017-11-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.40 | 0 |
2017-11-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.40 | 200 |
2017-11-16 | $14.68 | $14.68 | $14.68 | $14.68 | $14.13 | 0 |
2017-11-15 | $14.71 | $14.71 | $14.68 | $14.68 | $14.13 | 300 |
2017-11-14 | $14.56 | $14.56 | $14.56 | $14.56 | $14.02 | 0 |
2017-11-13 | $14.56 | $14.56 | $14.56 | $14.56 | $14.02 | 49 |
2017-11-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.02 | 0 |
2017-11-09 | $14.56 | $14.56 | $14.56 | $14.56 | $14.02 | 3 |
2017-11-08 | $14.55 | $14.56 | $14.55 | $14.56 | $14.02 | 492 |
2017-11-07 | $14.49 | $14.49 | $14.49 | $14.49 | $13.95 | 0 |
2017-11-06 | $14.46 | $14.49 | $14.46 | $14.49 | $13.95 | 1,803 |
2017-11-03 | $14.49 | $14.49 | $14.49 | $14.49 | $13.95 | 100 |
2017-11-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.10 | 26 |
2017-11-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.10 | 3,500 |
2017-10-31 | $14.66 | $14.66 | $14.61 | $14.61 | $14.07 | 4,488 |
2017-10-30 | $14.56 | $14.56 | $14.56 | $14.56 | $14.02 | 100 |
2017-10-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.15 | 229 |
2017-10-26 | $14.90 | $14.97 | $14.89 | $14.97 | $14.41 | 5,752 |
2017-10-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.44 | 6 |
2017-10-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.44 | 0 |
2017-10-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.44 | 0 |
2017-10-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.44 | 400 |
2017-10-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.32 | 72 |
2017-10-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.32 | 400 |
2017-10-17 | $14.90 | $14.90 | $14.89 | $14.90 | $14.35 | 6,184 |
2017-10-16 | $14.84 | $14.90 | $14.84 | $14.90 | $14.35 | 703 |
2017-10-13 | $14.91 | $14.91 | $14.86 | $14.86 | $14.30 | 2,100 |
2017-10-12 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
2017-10-11 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 11 |
2017-10-10 | $15.19 | $15.19 | $14.90 | $14.93 | $14.38 | 2,322 |
2017-10-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.33 | 1,504 |
2017-10-06 | $15.04 | $15.04 | $15.04 | $15.04 | $14.48 | 410 |
2017-10-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.59 | 246 |
2017-10-04 | $15.10 | $15.12 | $15.09 | $15.09 | $14.53 | 6,621 |
2017-10-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.54 | 0 |
2017-10-02 | $15.04 | $15.10 | $15.04 | $15.10 | $14.54 | 10,591 |
2017-09-29 | $15.07 | $15.07 | $15.02 | $15.05 | $14.49 | 3,516 |
2017-09-28 | $15.07 | $15.07 | $15.07 | $15.07 | $14.51 | 650 |
2017-09-27 | $15.06 | $15.06 | $15.01 | $15.02 | $14.46 | 7,286 |
2017-09-26 | $15.05 | $15.08 | $15.04 | $15.08 | $14.52 | 24,680 |
2017-09-25 | $14.64 | $14.98 | $14.64 | $14.98 | $14.42 | 300 |
2017-09-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.29 | 800 |
2017-09-21 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 1 |
2017-09-20 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 100 |
2017-09-19 | $15.01 | $15.03 | $14.99 | $15.00 | $14.45 | 10,086 |
2017-09-18 | $15.40 | $15.40 | $15.03 | $15.07 | $14.51 | 900 |
2017-09-15 | $15.07 | $15.07 | $15.03 | $15.07 | $14.51 | 10,900 |
2017-09-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 10 |
2017-09-13 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 0 |
2017-09-12 | $14.90 | $14.91 | $14.90 | $14.91 | $14.36 | 987 |
2017-09-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.29 | 16 |
2017-09-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.29 | 76 |
2017-09-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.29 | 400 |
2017-09-06 | $14.86 | $14.86 | $14.86 | $14.86 | $14.31 | 70 |
2017-09-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.31 | 46 |
2017-09-01 | $14.86 | $14.86 | $14.86 | $14.86 | $14.31 | 0 |
2017-08-31 | $14.86 | $14.86 | $14.86 | $14.86 | $14.31 | 300 |
2017-08-30 | $14.79 | $14.80 | $14.79 | $14.80 | $14.25 | 1,301 |
2017-08-29 | $14.75 | $14.75 | $14.71 | $14.71 | $14.16 | 203 |
2017-08-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.25 | 113 |
2017-08-25 | $14.90 | $14.91 | $14.89 | $14.89 | $14.34 | 501 |
2017-08-24 | $14.83 | $14.83 | $14.82 | $14.83 | $14.28 | 608 |
2017-08-23 | $14.71 | $14.71 | $14.71 | $14.71 | $14.16 | 0 |
2017-08-22 | $14.71 | $14.71 | $14.71 | $14.71 | $14.16 | 4 |
2017-08-21 | $14.71 | $14.71 | $14.71 | $14.71 | $14.16 | 100 |
2017-08-18 | $14.74 | $14.81 | $14.73 | $14.73 | $14.18 | 1,852 |
2017-08-17 | $15.00 | $15.00 | $14.93 | $14.93 | $14.37 | 1,389 |
2017-08-16 | $15.08 | $15.08 | $15.08 | $15.08 | $14.52 | 660 |
2017-08-15 | $15.12 | $15.12 | $15.12 | $15.12 | $14.56 | 52 |
2017-08-14 | $15.15 | $15.15 | $15.12 | $15.12 | $14.56 | 25,300 |
2017-08-11 | $14.98 | $15.05 | $14.98 | $15.05 | $14.49 | 2,722 |
2017-08-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.54 | 1,263 |
2017-08-09 | $15.33 | $15.33 | $15.26 | $15.28 | $14.71 | 12,155 |
2017-08-08 | $15.44 | $15.53 | $15.43 | $15.44 | $14.87 | 5,596 |
2017-08-07 | $15.39 | $15.39 | $15.36 | $15.36 | $14.79 | 1,443 |
2017-08-04 | $15.30 | $15.32 | $15.30 | $15.30 | $14.73 | 5,254 |
2017-08-03 | $15.32 | $15.34 | $15.26 | $15.31 | $14.74 | 5,957 |
2017-08-02 | $15.24 | $15.26 | $15.24 | $15.26 | $14.69 | 4,547 |
2017-08-01 | $15.31 | $15.35 | $15.28 | $15.29 | $14.72 | 13,028 |
2017-07-31 | $15.29 | $15.29 | $15.25 | $15.25 | $14.68 | 18,222 |
2017-07-28 | $15.38 | $15.38 | $15.29 | $15.30 | $14.73 | 6,917 |
2017-07-27 | $15.39 | $15.40 | $15.35 | $15.35 | $14.78 | 1,702 |
2017-07-26 | $15.35 | $15.40 | $15.35 | $15.39 | $14.82 | 7,784 |
2017-07-25 | $15.43 | $15.45 | $15.40 | $15.42 | $14.85 | 9,438 |
2017-07-24 | $15.32 | $15.32 | $15.31 | $15.31 | $14.74 | 4,075 |
2017-07-21 | $15.30 | $15.35 | $15.30 | $15.35 | $14.78 | 984 |
2017-07-20 | $15.38 | $15.38 | $15.31 | $15.31 | $14.74 | 1,050 |
2017-07-19 | $15.34 | $15.34 | $15.32 | $15.32 | $14.75 | 1,751 |
2017-07-18 | $15.28 | $15.28 | $15.21 | $15.27 | $14.70 | 2,230 |
2017-07-17 | $15.36 | $15.36 | $15.36 | $15.36 | $14.79 | 178 |
2017-07-14 | $15.28 | $15.28 | $15.28 | $15.28 | $14.71 | 141 |
2017-07-13 | $15.18 | $15.18 | $15.18 | $15.18 | $14.61 | 169 |
2017-07-12 | $15.24 | $15.24 | $15.21 | $15.21 | $14.65 | 1,811 |
2017-07-11 | $15.12 | $15.15 | $15.11 | $15.14 | $14.58 | 1,429 |
2017-07-10 | $15.17 | $15.17 | $15.13 | $15.14 | $14.58 | 399 |
2017-07-07 | $15.21 | $15.21 | $15.21 | $15.21 | $14.65 | 3,811 |
2017-07-06 | $15.21 | $15.21 | $15.16 | $15.16 | $14.59 | 326 |
2017-07-05 | $15.28 | $15.29 | $15.28 | $15.29 | $14.72 | 1,603 |
2017-07-03 | $15.34 | $15.34 | $15.34 | $15.34 | $14.77 | 441 |
2017-06-30 | $15.20 | $15.20 | $15.20 | $15.20 | $14.64 | 201 |
2017-06-29 | $15.23 | $15.23 | $15.01 | $15.01 | $14.45 | 260 |
2017-06-28 | $15.14 | $15.14 | $15.14 | $15.14 | $14.58 | 137 |
2017-06-27 | $15.14 | $15.14 | $15.14 | $15.14 | $14.58 | 100 |
2017-06-26 | $15.23 | $15.23 | $15.03 | $15.03 | $14.47 | 763 |
2017-06-23 | $15.01 | $15.01 | $14.98 | $14.98 | $14.42 | 541 |
2017-06-22 | $14.94 | $14.98 | $14.91 | $14.97 | $14.41 | 1,307 |
2017-06-21 | $14.89 | $14.89 | $14.85 | $14.85 | $14.30 | 746 |
2017-06-20 | $15.33 | $15.33 | $14.96 | $14.97 | $14.41 | 3,163 |
2017-06-19 | $14.99 | $15.11 | $14.99 | $15.11 | $14.55 | 612 |
2017-06-16 | $14.89 | $14.93 | $14.86 | $14.90 | $14.34 | 1,404 |
2017-06-15 | $14.90 | $14.90 | $14.85 | $14.90 | $14.35 | 4,057 |
2017-06-14 | $15.09 | $15.09 | $14.89 | $14.96 | $14.41 | 22,825 |
BRAND VALUE ETF (BVAL) News Headlines
Recent BRAND VALUE ETF (BVAL) News
Similar Companies to BRAND VALUE ETF (BVAL) 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 | -- | -- | -- |