WISDOMTREE BRAZILIAN REAL STRATEGY FUND NA (BZF) Exchange: NYSE ARCA

Data as of May 2, 2025

$16.46 ($-0.13) -0.78%

WISDOMTREE BRAZILIAN REAL STRATEGY FUND NA - Daily Information
Click for more stock information on WISDOMTREE BRAZILIAN REAL STRATEGY FUND NA.
Daily Information Data
Date May 2, 2025
Open $16.53
Previous Close $16.46
High $16.53
Low $16.33
Adjusted Open $16.53
Previous Adjusted Close $16.46
Adjusted High $16.53
Adjusted Low $16.33

About WISDOMTREE BRAZILIAN REAL STRATEGY FUND NA (BZF)

DELISTED - The Fund is an actively managed exchange traded fund (“ETF”) that seeks to achieve its investment objective by investing in short-term securities and instruments designed to provide exposure to Brazilian currency and money market rates. Because the market for money market securities in Brazil generally is less liquid and accessible to foreign investors than corresponding markets in more developed economies, the Fund intends to achieve exposure to Brazilian currency markets by investing primarily in short-term U.S. money market securities and forward currency contracts and swaps. The combination of U.S. money market securities with forward currency contracts and currency swaps is designed to provide exposure equivalent to money market securities denominated in Brazilian real. The Fund also may enter into repurchase agreements. The Fund generally will maintain a weighted average portfolio maturity of 90 days or less with respect to the money market securities in its portfolio. The Fund will not purchase any security with a remaining maturity of more than 397 calendar days. All U.S. money market securities acquired by the Fund will be rated in the upper two short-term ratings by at least two nationally recognized statistical rating organizations (“NRSROs”) or, if unrated, deemed to be of equivalent quality. The Fund does not seek to preserve capital in U.S. dollars. The decision to secure exposure directly or indirectly will be a function of, among other things, market accessibility, credit exposure, and tax ramifications for foreign investors. If the Fund pursues direct investment, eligible investments include short- term securities issued by the Brazilian government and its agencies or instrumentalities, bank debt obligations and time deposits, bankers’ acceptances, commercial paper, short-term corporate debt obligations, mortgage-backed securities and asset-backed securities. The Fund will invest, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in investments whose combined performance is tied economically to Brazil. If, subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy. The Trust will provide shareholders with sixty (60) days’ prior notice of any change to this policy for the Fund.

Historical Stock Data for WISDOMTREE BRAZILIAN REAL STRATEGY FUND NA (BZF)

Date Open High Low Close Adj.Close Volume
2019-03-14 $16.53 $16.53 $16.33 $16.46 $16.46 6,341
2019-03-13 $16.47 $16.61 $16.47 $16.59 $16.59 1,200
2019-03-12 $16.57 $16.69 $16.55 $16.58 $16.58 1,496
2019-03-11 $16.49 $16.49 $16.22 $16.47 $16.47 4,533
2019-03-08 $16.38 $16.38 $16.23 $16.33 $16.33 4,166
2019-03-07 $16.49 $16.49 $16.30 $16.31 $16.31 5,493
2019-03-06 $16.71 $16.71 $16.49 $16.49 $16.49 6,771
2019-03-05 $16.69 $16.69 $16.67 $16.69 $16.69 4,576
2019-03-04 $16.72 $16.72 $16.69 $16.70 $16.70 2,135
2019-03-01 $16.82 $16.82 $16.63 $16.79 $16.79 1,942
2019-02-28 $16.89 $16.91 $16.83 $16.83 $16.83 2,888
2019-02-27 $16.90 $16.99 $16.90 $16.99 $16.99 3,944
2019-02-26 $16.84 $17.00 $16.83 $16.92 $16.92 25,334
2019-02-25 $16.96 $17.04 $16.96 $16.98 $16.98 5,695
2019-02-22 $16.85 $17.13 $16.85 $16.97 $16.97 8,035
2019-02-21 $16.86 $16.86 $16.82 $16.85 $16.85 1,360
2019-02-20 $17.03 $17.03 $16.97 $16.97 $16.97 349
2019-02-19 $16.99 $17.06 $16.95 $17.05 $17.05 7,541
2019-02-15 $17.11 $17.11 $17.00 $17.09 $17.09 8,669
2019-02-14 $16.79 $17.02 $16.79 $17.02 $17.02 3,090
2019-02-13 $16.83 $16.83 $16.83 $16.83 $16.83 764
2019-02-12 $17.04 $17.15 $17.04 $17.08 $17.08 2,287
2019-02-11 $16.95 $16.95 $16.77 $16.83 $16.83 3,778
2019-02-08 $16.95 $16.97 $16.92 $16.94 $16.94 2,965
2019-02-07 $17.17 $17.17 $16.96 $17.06 $17.06 5,690
2019-02-06 $17.05 $17.06 $17.00 $17.05 $17.05 1,720
2019-02-05 $17.35 $17.35 $17.06 $17.06 $17.06 930
2019-02-04 $17.23 $17.23 $17.06 $17.18 $17.18 7,701
2019-02-01 $17.15 $17.44 $17.15 $17.35 $17.35 7,791
2019-01-31 $17.23 $17.35 $17.10 $17.30 $17.30 5,699
2019-01-30 $16.95 $17.17 $16.91 $17.09 $17.09 1,781
2019-01-29 $16.87 $17.08 $16.86 $16.94 $16.94 4,824
2019-01-28 $16.65 $16.75 $16.48 $16.72 $16.72 2,115
2019-01-25 $16.76 $16.76 $16.76 $16.76 $16.76 2
2019-01-24 $16.71 $16.71 $16.71 $16.71 $16.71 88
2019-01-23 $16.83 $16.83 $16.83 $16.83 $16.83 29
2019-01-22 $16.57 $16.82 $16.56 $16.63 $16.63 548
2019-01-18 $16.82 $16.84 $16.70 $16.84 $16.84 5,103
2019-01-17 $16.74 $16.91 $16.74 $16.89 $16.89 13,997
2019-01-16 $16.90 $16.99 $16.90 $16.99 $16.99 1,004
2019-01-15 $16.96 $16.96 $16.96 $16.96 $16.96 75
2019-01-14 $17.10 $17.10 $17.02 $17.02 $17.02 839
2019-01-11 $16.95 $16.99 $16.90 $16.94 $16.94 1,924
2019-01-10 $17.09 $17.12 $16.80 $16.98 $16.98 8,329
2019-01-09 $17.00 $17.15 $17.00 $17.15 $17.15 12,000
2019-01-08 $16.85 $16.94 $16.85 $16.89 $16.89 1,566
2019-01-07 $16.95 $16.95 $16.83 $16.83 $16.83 603
2019-01-04 $16.66 $16.97 $16.58 $16.58 $16.58 5,333
2019-01-03 $16.77 $16.79 $16.68 $16.75 $16.75 3,647
2019-01-02 $16.37 $16.75 $16.35 $16.61 $16.61 5,015
2018-12-31 $16.19 $16.92 $16.19 $16.44 $16.44 951
2018-12-28 $16.16 $16.70 $15.95 $15.95 $15.95 2,950
2018-12-27 $16.00 $17.00 $16.00 $16.50 $16.50 7,373
2018-12-26 $16.00 $16.40 $16.00 $16.40 $16.40 328
2018-12-24 $16.21 $16.21 $15.93 $16.07 $16.07 1,651
2018-12-21 $16.42 $16.42 $16.30 $16.34 $16.14 539
2018-12-20 $16.49 $16.51 $16.41 $16.46 $16.26 7,984
2018-12-19 $16.36 $16.36 $16.27 $16.27 $16.07 511
2018-12-18 $16.30 $16.30 $16.30 $16.30 $16.10 1,366
2018-12-17 $15.96 $16.27 $15.96 $16.27 $16.08 808
2018-12-14 $16.31 $16.31 $16.07 $16.14 $15.95 1,536
2018-12-13 $16.30 $16.34 $16.30 $16.34 $16.14 1,022
2018-12-12 $16.48 $16.53 $16.48 $16.53 $16.33 1,431
2018-12-11 $16.32 $16.32 $16.24 $16.24 $16.04 950
2018-12-10 $16.12 $16.19 $16.12 $16.19 $15.99 531
2018-12-07 $16.41 $16.42 $16.30 $16.30 $16.10 3,459
2018-12-06 $16.04 $16.35 $16.03 $16.35 $16.15 7,303
2018-12-04 $16.55 $16.63 $16.49 $16.49 $16.29 307
2018-12-03 $16.60 $16.62 $16.21 $16.42 $16.22 11,847
2018-11-30 $16.39 $16.43 $16.39 $16.43 $16.23 1,064
2018-11-29 $16.40 $16.48 $16.40 $16.42 $16.22 923
2018-11-28 $16.37 $16.53 $16.37 $16.52 $16.32 10,474
2018-11-27 $16.21 $16.36 $16.21 $16.28 $16.08 3,088
2018-11-26 $16.29 $16.29 $16.04 $16.04 $15.85 2,703
2018-11-23 $16.59 $16.59 $16.59 $16.59 $16.39 352
2018-11-21 $16.75 $16.78 $16.70 $16.78 $16.58 664
2018-11-20 $16.72 $16.74 $16.64 $16.74 $16.54 3,443
2018-11-19 $16.94 $16.94 $16.72 $16.72 $16.51 2,707
2018-11-16 $16.87 $16.90 $16.83 $16.87 $16.66 7,310
2018-11-15 $16.73 $16.73 $16.73 $16.73 $16.53 296
2018-11-14 $16.67 $16.67 $16.39 $16.41 $16.21 20,020
2018-11-13 $16.63 $16.63 $16.56 $16.56 $16.36 711
2018-11-12 $16.77 $16.87 $16.77 $16.87 $16.66 644
2018-11-09 $16.82 $16.96 $16.82 $16.96 $16.75 1,307
2018-11-08 $16.87 $16.89 $16.51 $16.62 $16.42 4,885
2018-11-07 $16.77 $16.87 $16.69 $16.85 $16.65 2,275
2018-11-06 $16.88 $16.88 $16.88 $16.88 $16.67 100
2018-11-05 $17.23 $17.23 $16.99 $16.99 $16.79 503
2018-11-02 $17.20 $17.30 $17.07 $17.09 $16.88 2,957
2018-11-01 $17.01 $17.07 $17.01 $17.07 $16.86 1,241
2018-10-31 $17.01 $17.06 $16.86 $16.86 $16.66 4,596
2018-10-30 $16.94 $17.08 $16.82 $17.08 $16.87 22,647
2018-10-29 $17.45 $17.45 $16.99 $16.99 $16.79 9,290
2018-10-26 $17.15 $17.30 $17.15 $17.25 $17.04 16,068
2018-10-25 $16.98 $17.07 $16.98 $17.07 $16.86 627
2018-10-24 $17.01 $17.01 $16.86 $16.90 $16.69 1,793
2018-10-23 $16.97 $17.02 $16.95 $17.02 $16.81 2,555
2018-10-22 $17.11 $17.19 $17.11 $17.12 $16.91 1,692
2018-10-19 $17.02 $17.05 $16.90 $16.97 $16.76 6,441
2018-10-18 $17.15 $17.15 $16.93 $16.93 $16.72 4,579
2018-10-17 $17.00 $17.27 $16.94 $17.15 $16.94 25,454
2018-10-16 $17.00 $17.00 $16.90 $16.90 $16.69 2,835
2018-10-15 $16.87 $16.87 $16.69 $16.83 $16.62 3,962
2018-10-12 $16.67 $16.80 $16.67 $16.80 $16.59 952
2018-10-11 $16.76 $16.78 $16.62 $16.62 $16.41 4,624
2018-10-10 $16.79 $16.86 $16.69 $16.78 $16.58 12,466
2018-10-09 $16.88 $17.07 $16.74 $17.04 $16.83 25,995
2018-10-08 $16.65 $16.88 $16.60 $16.88 $16.67 34,987
2018-10-05 $16.26 $16.36 $16.23 $16.29 $16.09 1,884
2018-10-04 $16.21 $16.21 $16.03 $16.20 $16.00 16,495
2018-10-03 $16.37 $16.37 $16.11 $16.18 $15.98 21,230
2018-10-02 $15.84 $16.07 $15.84 $15.98 $15.79 2,833
2018-10-01 $15.72 $15.72 $15.64 $15.64 $15.45 649
2018-09-28 $15.65 $15.69 $15.48 $15.48 $15.29 7,349
2018-09-27 $15.81 $15.81 $15.70 $15.80 $15.61 3,071
2018-09-26 $15.50 $15.75 $15.46 $15.75 $15.56 4,463
2018-09-25 $15.34 $15.47 $15.28 $15.46 $15.27 7,174
2018-09-24 $15.50 $15.50 $15.30 $15.42 $15.23 3,596
2018-09-21 $15.33 $15.57 $15.33 $15.49 $15.30 6,771
2018-09-20 $15.31 $15.46 $15.20 $15.40 $15.21 8,099
2018-09-19 $15.27 $15.32 $15.22 $15.26 $15.07 3,761
2018-09-18 $15.25 $15.25 $15.15 $15.18 $15.00 799
2018-09-17 $15.07 $15.18 $15.02 $15.18 $15.00 4,966
2018-09-14 $15.03 $15.06 $14.97 $15.01 $14.83 5,379
2018-09-13 $15.00 $15.01 $14.95 $14.95 $14.76 3,550
2018-09-12 $15.20 $15.21 $15.20 $15.21 $15.03 1,045
2018-09-11 $15.11 $15.16 $15.11 $15.16 $14.98 1,594
2018-09-10 $15.37 $15.37 $15.22 $15.22 $15.03 3,033
2018-09-07 $15.39 $15.57 $15.14 $15.38 $15.19 27,543
2018-09-06 $15.08 $15.24 $15.03 $15.24 $15.05 817
2018-09-05 $14.99 $15.20 $14.96 $15.14 $14.96 9,115
2018-09-04 $14.91 $15.12 $14.91 $15.10 $14.92 4,634
2018-08-31 $15.15 $15.36 $15.15 $15.36 $15.17 7,234
2018-08-30 $15.04 $15.08 $14.90 $15.07 $14.89 6,027
2018-08-29 $15.15 $15.27 $15.11 $15.18 $14.99 4,574
2018-08-28 $15.28 $15.28 $15.13 $15.22 $15.03 1,501
2018-08-27 $15.31 $15.39 $15.31 $15.39 $15.20 1,714
2018-08-24 $15.29 $15.37 $15.23 $15.28 $15.09 20,761
2018-08-23 $15.39 $15.39 $15.21 $15.21 $15.03 13,804
2018-08-22 $15.42 $15.44 $15.23 $15.44 $15.25 17,986
2018-08-21 $15.77 $15.77 $15.51 $15.51 $15.32 2,943
2018-08-20 $15.96 $15.96 $15.71 $15.84 $15.65 2,800
2018-08-17 $15.92 $15.92 $15.86 $15.86 $15.66 408
2018-08-16 $16.09 $16.09 $16.09 $16.09 $15.89 129
2018-08-15 $16.01 $16.09 $15.93 $16.09 $15.89 2,889
2018-08-14 $16.06 $16.10 $16.06 $16.10 $15.91 1,701
2018-08-13 $16.00 $16.10 $15.90 $15.98 $15.78 38,985
2018-08-10 $16.21 $16.27 $16.09 $16.09 $15.89 1,155
2018-08-09 $16.37 $16.41 $16.37 $16.41 $16.21 1,445
2018-08-08 $16.65 $16.65 $16.65 $16.65 $16.45 2,101
2018-08-07 $16.65 $16.65 $16.65 $16.65 $16.45 500
2018-08-06 $16.82 $16.82 $16.70 $16.70 $16.50 36,771
2018-08-03 $16.65 $16.82 $16.65 $16.82 $16.61 763
2018-08-02 $16.55 $16.55 $16.51 $16.51 $16.31 590
2018-08-01 $16.61 $16.61 $16.52 $16.52 $16.32 1,231
2018-07-31 $16.69 $16.69 $16.58 $16.58 $16.38 1,229
2018-07-30 $16.75 $16.75 $16.75 $16.75 $16.55 1,946
2018-07-27 $16.75 $16.75 $16.74 $16.74 $16.54 899
2018-07-26 $16.69 $16.69 $16.69 $16.69 $16.48 400
2018-07-25 $16.48 $16.82 $16.48 $16.77 $16.57 8,803
2018-07-24 $16.43 $16.43 $16.43 $16.43 $16.23 55
2018-07-23 $16.53 $16.54 $16.43 $16.43 $16.23 3,762
2018-07-20 $16.35 $16.37 $16.35 $16.37 $16.17 358
2018-07-19 $16.06 $16.22 $16.06 $16.22 $16.02 892
2018-07-18 $16.19 $16.19 $16.18 $16.18 $15.98 921
2018-07-17 $16.06 $16.06 $16.06 $16.06 $15.86 107
2018-07-16 $16.06 $16.06 $16.06 $16.06 $15.86 100
2018-07-13 $15.97 $15.97 $15.97 $15.97 $15.78 414
2018-07-12 $16.01 $16.02 $16.01 $16.02 $15.83 782
2018-07-11 $16.14 $16.14 $16.14 $16.14 $15.94 40
2018-07-10 $16.14 $16.14 $16.14 $16.14 $15.94 200
2018-07-09 $16.01 $16.16 $16.01 $16.03 $15.84 5,061
2018-07-06 $15.75 $16.11 $15.75 $16.11 $15.91 826
2018-07-05 $15.85 $15.88 $15.75 $15.75 $15.56 3,547
2018-07-03 $16.07 $16.07 $16.02 $16.02 $15.82 644
2018-07-02 $15.94 $15.94 $15.85 $15.90 $15.71 1,668
2018-06-29 $16.18 $16.18 $16.01 $16.06 $15.86 1,905
2018-06-28 $16.03 $16.13 $16.03 $16.04 $15.85 6,717
2018-06-27 $16.29 $16.29 $16.08 $16.08 $15.88 1,144
2018-06-26 $16.50 $16.50 $16.43 $16.44 $16.24 10,217
2018-06-25 $16.38 $16.38 $16.36 $16.36 $16.16 1,632
2018-06-22 $16.43 $16.50 $16.34 $16.34 $16.15 1,336
2018-06-21 $16.40 $16.44 $16.34 $16.44 $16.24 2,270
2018-06-20 $16.41 $16.41 $16.41 $16.41 $16.21 219
2018-06-19 $16.55 $16.60 $16.41 $16.41 $16.21 54,740
2018-06-18 $16.55 $16.62 $16.44 $16.60 $16.40 1,613
2018-06-15 $16.39 $16.72 $16.34 $16.71 $16.51 3,040
2018-06-14 $16.71 $16.71 $16.66 $16.66 $16.46 647
2018-06-13 $16.70 $16.70 $16.55 $16.55 $16.35 1,444
2018-06-12 $16.61 $16.82 $16.61 $16.82 $16.61 3,719
2018-06-11 $16.54 $16.75 $16.54 $16.67 $16.47 2,830
2018-06-08 $16.26 $16.70 $16.26 $16.70 $16.50 1,554
2018-06-07 $15.93 $15.96 $15.70 $15.85 $15.66 37,898
2018-06-06 $16.26 $16.26 $16.19 $16.20 $16.00 1,734
2018-06-05 $16.40 $16.40 $16.31 $16.34 $16.14 9,383
2018-06-04 $16.52 $16.59 $16.45 $16.59 $16.39 2,163
2018-06-01 $16.44 $16.45 $16.44 $16.45 $16.25 4,616
2018-05-31 $16.60 $16.61 $16.40 $16.40 $16.20 8,907
2018-05-30 $16.59 $16.60 $16.48 $16.60 $16.40 2,224
2018-05-29 $16.65 $16.65 $16.46 $16.60 $16.40 19,731
2018-05-25 $16.85 $16.85 $16.85 $16.85 $16.65 108
2018-05-24 $17.07 $17.07 $16.99 $16.99 $16.78 2,812
2018-05-23 $16.82 $16.82 $16.81 $16.82 $16.61 2,543
2018-05-22 $16.84 $17.00 $16.79 $17.00 $16.79 93,548
2018-05-21 $16.79 $16.79 $16.69 $16.70 $16.50 9,248
2018-05-18 $16.43 $16.57 $16.43 $16.46 $16.26 12,475
2018-05-17 $16.80 $16.80 $16.63 $16.63 $16.43 17,430
2018-05-16 $16.80 $16.86 $16.75 $16.75 $16.55 4,911
2018-05-15 $16.92 $16.98 $16.76 $16.81 $16.61 13,441
2018-05-14 $16.99 $17.07 $16.97 $17.07 $16.86 6,046
2018-05-11 $17.40 $17.40 $17.08 $17.12 $16.91 2,319
2018-05-10 $17.37 $17.40 $17.37 $17.40 $17.19 763
2018-05-09 $17.18 $17.26 $17.15 $17.15 $16.94 1,650
2018-05-08 $17.12 $17.12 $17.12 $17.12 $16.91 471
2018-05-07 $17.43 $17.43 $17.37 $17.37 $17.15 551
2018-05-04 $17.48 $17.55 $17.42 $17.55 $17.34 524
2018-05-03 $17.30 $17.44 $17.30 $17.41 $17.20 1,652
2018-05-02 $17.28 $17.28 $17.28 $17.28 $17.07 540
2018-05-01 $17.55 $17.55 $17.25 $17.29 $17.08 6,691
2018-04-30 $17.69 $17.69 $17.57 $17.57 $17.36 520
2018-04-27 $17.69 $17.75 $17.62 $17.75 $17.53 16,965
2018-04-26 $17.59 $17.63 $17.59 $17.63 $17.42 272
2018-04-25 $17.67 $17.67 $17.60 $17.65 $17.44 15,312
2018-04-24 $17.82 $17.82 $17.70 $17.70 $17.48 644
2018-04-23 $17.91 $17.94 $17.81 $17.81 $17.59 1,537
2018-04-20 $18.04 $18.10 $18.00 $18.00 $17.78 1,911
2018-04-19 $18.00 $18.11 $18.00 $18.11 $17.89 802
2018-04-18 $18.15 $18.18 $18.15 $18.18 $17.96 649
2018-04-17 $18.04 $18.04 $18.04 $18.04 $17.82 251
2018-04-16 $17.91 $17.91 $17.91 $17.91 $17.69 83
2018-04-13 $18.01 $18.01 $17.91 $17.91 $17.69 896
2018-04-12 $18.09 $18.10 $18.06 $18.06 $17.84 27,378
2018-04-11 $18.02 $18.15 $18.02 $18.15 $17.93 913
2018-04-10 $18.00 $18.00 $17.91 $17.97 $17.75 1,023
2018-04-09 $18.19 $18.19 $18.05 $18.05 $17.83 23,856
2018-04-06 $18.23 $18.23 $18.07 $18.07 $17.85 4,392
2018-04-05 $18.51 $18.51 $18.31 $18.33 $18.11 18,557
2018-04-04 $18.39 $18.44 $18.32 $18.39 $18.17 3,883
2018-04-03 $18.49 $18.49 $18.40 $18.40 $18.18 963
2018-04-02 $18.49 $18.49 $18.42 $18.42 $18.20 1,326
2018-03-29 $18.42 $18.42 $18.42 $18.42 $18.20 0
2018-03-28 $18.42 $18.42 $18.42 $18.42 $18.20 1,700
2018-03-27 $18.64 $18.64 $18.64 $18.64 $18.41 21
2018-03-26 $18.52 $18.64 $18.52 $18.64 $18.41 880
2018-03-23 $18.50 $18.52 $18.48 $18.48 $18.26 11,978
2018-03-22 $18.70 $18.70 $18.70 $18.70 $18.47 2
2018-03-21 $18.56 $18.70 $18.56 $18.70 $18.47 516
2018-03-20 $18.70 $18.70 $18.46 $18.46 $18.24 7,541
2018-03-19 $18.54 $18.58 $18.53 $18.54 $18.31 808
2018-03-16 $18.50 $18.64 $18.44 $18.57 $18.34 4,744
2018-03-15 $18.71 $18.71 $18.71 $18.71 $18.48 2
2018-03-14 $18.68 $18.72 $18.68 $18.71 $18.48 4,553
2018-03-13 $18.79 $18.79 $18.79 $18.79 $18.56 85
2018-03-12 $18.82 $18.82 $18.68 $18.79 $18.56 2,566
2018-03-09 $18.76 $18.76 $18.76 $18.76 $18.53 84
2018-03-08 $18.76 $18.76 $18.76 $18.76 $18.53 606
2018-03-07 $19.01 $19.10 $18.76 $18.76 $18.53 4,143
2018-03-06 $18.80 $19.13 $18.80 $18.99 $18.76 2,081
2018-03-05 $18.71 $18.89 $18.71 $18.89 $18.66 88,901
2018-03-02 $18.66 $18.69 $18.64 $18.69 $18.46 586
2018-03-01 $18.13 $18.75 $18.13 $18.75 $18.52 1,148
2018-02-28 $18.77 $18.79 $18.77 $18.79 $18.56 886
2018-02-27 $18.93 $18.93 $18.93 $18.93 $18.70 1
2018-02-26 $18.96 $18.96 $18.82 $18.93 $18.70 2,102
2018-02-23 $18.67 $18.67 $18.67 $18.67 $18.44 3
2018-02-22 $18.67 $18.67 $18.67 $18.67 $18.44 153
2018-02-21 $18.74 $18.75 $18.73 $18.75 $18.52 7,405
2018-02-20 $18.88 $18.88 $18.69 $18.79 $18.56 4,008
2018-02-16 $18.76 $18.76 $18.76 $18.76 $18.53 63
2018-02-15 $18.87 $18.87 $18.76 $18.76 $18.53 677
2018-02-14 $18.66 $18.92 $18.66 $18.89 $18.66 807
2018-02-13 $18.51 $18.60 $18.43 $18.53 $18.30 707
2018-02-12 $18.28 $18.47 $18.28 $18.47 $18.25 777
2018-02-09 $18.45 $18.47 $18.38 $18.47 $18.25 9,517
2018-02-08 $18.49 $18.49 $18.49 $18.49 $18.27 294
2018-02-07 $18.67 $18.80 $18.57 $18.61 $18.38 2,035
2018-02-06 $18.54 $18.70 $18.50 $18.70 $18.47 3,498
2018-02-05 $18.75 $18.75 $18.63 $18.72 $18.49 4,700
2018-02-02 $18.89 $18.92 $18.89 $18.92 $18.69 360
2018-02-01 $19.23 $19.25 $19.12 $19.12 $18.89 1,299
2018-01-31 $19.08 $19.10 $19.06 $19.06 $18.83 999
2018-01-30 $19.17 $19.17 $19.01 $19.08 $18.85 1,526
2018-01-29 $19.21 $19.22 $19.07 $19.22 $18.99 1,799
2018-01-26 $19.35 $19.35 $19.23 $19.23 $19.00 4,876
2018-01-25 $19.49 $19.49 $19.33 $19.34 $19.10 3,847
2018-01-24 $19.00 $19.32 $18.95 $19.26 $19.03 12,941
2018-01-23 $18.61 $18.86 $18.61 $18.66 $18.43 2,098
2018-01-22 $19.00 $19.00 $18.90 $18.95 $18.72 1,740
2018-01-19 $18.90 $18.90 $18.90 $18.90 $18.67 57
2018-01-18 $18.90 $18.90 $18.90 $18.90 $18.67 140
2018-01-17 $18.75 $18.83 $18.75 $18.81 $18.58 68,470
2018-01-16 $18.90 $18.90 $18.68 $18.77 $18.54 58,371
2018-01-12 $18.80 $18.91 $18.80 $18.91 $18.68 18,703
2018-01-11 $18.72 $18.75 $18.72 $18.75 $18.52 626
2018-01-10 $18.71 $18.71 $18.71 $18.71 $18.48 162
2018-01-09 $18.61 $18.69 $18.60 $18.68 $18.45 1,643
2018-01-08 $18.71 $18.71 $18.67 $18.71 $18.48 1,618
2018-01-05 $18.67 $18.72 $18.67 $18.72 $18.49 669
2018-01-04 $18.81 $18.82 $18.70 $18.80 $18.57 4,486
2018-01-03 $18.55 $18.70 $18.55 $18.60 $18.37 5,689
2018-01-02 $18.48 $18.53 $18.42 $18.53 $18.30 1,813
2017-12-29 $18.24 $18.27 $18.20 $18.20 $17.98 1,099
2017-12-28 $18.39 $18.39 $18.33 $18.33 $18.11 1,406
2017-12-27 $18.25 $18.25 $18.25 $18.25 $18.03 239
2017-12-26 $18.36 $18.36 $18.31 $18.31 $18.09 1,858
2017-12-22 $18.14 $18.93 $18.14 $18.93 $18.70 3,925
2017-12-21 $18.10 $18.10 $18.10 $18.10 $17.88 51
2017-12-20 $18.88 $18.88 $18.10 $18.10 $17.88 51,928
2017-12-19 $18.30 $18.35 $18.29 $18.35 $18.13 1,201
2017-12-18 $18.40 $18.40 $18.40 $18.40 $18.18 366
2017-12-15 $18.12 $18.23 $18.05 $18.22 $18.00 3,479
2017-12-14 $18.32 $18.32 $18.32 $18.32 $18.10 0
2017-12-13 $18.30 $18.32 $18.30 $18.32 $18.10 400
2017-12-12 $18.27 $18.27 $18.27 $18.27 $18.05 179
2017-12-11 $18.27 $18.33 $18.25 $18.27 $18.05 7,741
2017-12-08 $18.32 $18.35 $18.16 $18.32 $18.10 2,400
2017-12-07 $18.28 $18.45 $18.26 $18.45 $18.23 13,820
2017-12-06 $18.62 $18.62 $18.62 $18.62 $18.39 521
2017-12-05 $18.62 $18.68 $18.55 $18.56 $18.33 27,132
2017-12-04 $18.57 $18.57 $18.57 $18.57 $18.34 663
2017-12-01 $18.49 $18.50 $18.49 $18.50 $18.28 3,442
2017-11-30 $18.41 $18.41 $18.41 $18.41 $18.18 150
2017-11-29 $18.85 $18.85 $18.47 $18.52 $18.29 20,560
2017-11-28 $18.68 $18.88 $18.68 $18.81 $18.58 8,154
2017-11-27 $18.71 $18.78 $18.60 $18.78 $18.55 21,565
2017-11-24 $18.75 $18.75 $18.66 $18.66 $18.43 1,103
2017-11-22 $18.53 $18.69 $18.53 $18.69 $18.46 921
2017-11-21 $18.42 $18.52 $18.40 $18.45 $18.23 5,528
2017-11-20 $18.30 $18.30 $18.30 $18.30 $18.08 3
2017-11-17 $18.30 $18.30 $18.30 $18.30 $18.08 32
2017-11-16 $18.33 $18.33 $18.30 $18.30 $18.08 10,219
2017-11-15 $18.10 $18.10 $18.10 $18.10 $17.88 357
2017-11-14 $18.32 $18.32 $18.10 $18.11 $17.88 11,743
2017-11-13 $18.21 $18.40 $18.20 $18.30 $18.07 5,928
2017-11-10 $18.34 $18.41 $18.33 $18.41 $18.19 1,410
2017-11-09 $18.57 $18.57 $18.38 $18.45 $18.23 5,106
2017-11-08 $18.50 $18.60 $18.38 $18.46 $18.24 10,255
2017-11-07 $18.26 $18.43 $18.23 $18.32 $18.10 28,964
2017-11-06 $18.27 $18.46 $18.27 $18.31 $18.09 9,808
2017-11-03 $18.20 $18.20 $18.08 $18.08 $17.86 3,210
2017-11-02 $18.30 $18.43 $18.30 $18.43 $18.21 4,553
2017-11-01 $18.16 $18.41 $18.11 $18.27 $18.05 22,359
2017-10-31 $18.28 $18.35 $18.27 $18.33 $18.11 746
2017-10-30 $18.47 $18.47 $18.31 $18.35 $18.13 5,893
2017-10-27 $18.28 $18.53 $18.27 $18.47 $18.25 3,224
2017-10-26 $18.45 $18.53 $18.27 $18.27 $18.05 25,147
2017-10-25 $18.55 $18.64 $18.41 $18.51 $18.29 1,605
2017-10-24 $18.48 $18.53 $18.34 $18.42 $18.20 5,463
2017-10-23 $18.74 $18.74 $18.60 $18.60 $18.37 1,362
2017-10-20 $18.92 $18.94 $18.75 $18.80 $18.57 26,623
2017-10-19 $18.97 $18.97 $18.95 $18.95 $18.72 581
2017-10-18 $18.91 $18.91 $18.80 $18.83 $18.60 2,136
2017-10-17 $18.79 $18.91 $18.77 $18.91 $18.68 707
2017-10-16 $19.01 $19.01 $18.78 $18.81 $18.58 3,603
2017-10-13 $18.88 $18.90 $18.88 $18.90 $18.67 998
2017-10-12 $18.75 $18.86 $18.75 $18.86 $18.64 403
2017-10-11 $18.96 $18.96 $18.81 $18.82 $18.59 1,793
2017-10-10 $18.94 $18.94 $18.68 $18.76 $18.53 7,343
2017-10-09 $18.92 $18.92 $18.76 $18.83 $18.60 1,291
2017-10-06 $18.87 $18.94 $18.83 $18.94 $18.71 84,266
2017-10-05 $19.05 $19.05 $18.91 $18.95 $18.72 4,064
2017-10-04 $19.09 $19.09 $19.06 $19.06 $18.82 399
2017-10-03 $18.91 $18.96 $18.88 $18.96 $18.73 8,768
2017-10-02 $18.89 $18.99 $18.89 $18.99 $18.75 308
2017-09-29 $18.88 $19.00 $18.85 $18.91 $18.68 2,015
2017-09-28 $18.68 $18.78 $18.67 $18.74 $18.51 47,684
2017-09-27 $18.63 $18.73 $18.61 $18.73 $18.50 20,588
2017-09-26 $18.90 $18.94 $18.85 $18.86 $18.63 25,127
2017-09-25 $18.91 $18.94 $18.85 $18.94 $18.71 2,025
2017-09-22 $19.14 $19.14 $19.04 $19.04 $18.81 1,020
2017-09-21 $19.00 $19.08 $18.94 $19.08 $18.84 2,704
2017-09-20 $19.10 $19.18 $18.80 $18.80 $18.57 4,843
2017-09-19 $19.12 $19.12 $18.91 $18.99 $18.76 6,581
2017-09-18 $19.11 $19.12 $19.03 $19.07 $18.84 1,260
2017-09-15 $19.10 $19.20 $19.10 $19.20 $18.97 2,912
2017-09-14 $19.12 $19.12 $19.12 $19.12 $18.89 1,927
2017-09-13 $19.06 $19.11 $19.01 $19.04 $18.81 5,755
2017-09-12 $19.19 $19.27 $19.13 $19.13 $18.90 4,094
2017-09-11 $19.33 $19.45 $19.24 $19.26 $19.02 6,639
2017-09-08 $19.23 $19.31 $19.18 $19.26 $19.03 41,637
2017-09-07 $19.28 $19.37 $19.28 $19.32 $19.09 8,449
2017-09-06 $19.13 $19.28 $19.13 $19.24 $19.01 16,539
2017-09-05 $19.03 $19.10 $19.01 $19.10 $18.87 8,997
2017-09-01 $19.04 $19.10 $18.90 $18.90 $18.67 8,208
2017-08-31 $18.90 $18.99 $18.90 $18.94 $18.71 2,387
2017-08-30 $18.75 $18.85 $18.75 $18.85 $18.62 350
2017-08-29 $18.79 $18.79 $18.79 $18.79 $18.56 7
2017-08-28 $18.86 $18.86 $18.79 $18.79 $18.56 833
2017-08-25 $18.92 $18.92 $18.85 $18.85 $18.62 2,647
2017-08-24 $18.95 $18.96 $18.89 $18.91 $18.68 7,141
2017-08-23 $18.74 $18.93 $18.74 $18.93 $18.70 2,757
2017-08-22 $18.86 $18.86 $18.66 $18.66 $18.43 320
2017-08-21 $18.93 $18.93 $18.66 $18.72 $18.49 3,445
2017-08-18 $18.74 $18.85 $18.60 $18.78 $18.55 7,952
2017-08-17 $18.69 $18.69 $18.64 $18.64 $18.41 533
2017-08-16 $18.65 $18.75 $18.65 $18.75 $18.52 1,101
2017-08-15 $18.57 $18.68 $18.50 $18.52 $18.29 2,393
2017-08-14 $18.57 $18.57 $18.48 $18.57 $18.34 1,773
2017-08-11 $18.67 $18.73 $18.66 $18.73 $18.50 1,380
2017-08-10 $18.70 $18.70 $18.70 $18.70 $18.47 433
2017-08-09 $18.60 $18.79 $18.58 $18.77 $18.54 1,177
2017-08-08 $18.85 $18.89 $18.85 $18.89 $18.66 714
2017-08-07 $18.85 $18.90 $18.82 $18.86 $18.63 41,285
2017-08-04 $18.97 $18.98 $18.91 $18.91 $18.68 866
2017-08-03 $18.96 $18.96 $18.81 $18.91 $18.68 2,504
2017-08-02 $18.92 $18.92 $18.87 $18.92 $18.69 5,521
2017-08-01 $19.07 $19.07 $18.83 $18.83 $18.60 6,584
2017-07-31 $18.84 $18.94 $18.84 $18.91 $18.68 2,139
2017-07-28 $18.80 $18.83 $18.73 $18.79 $18.56 4,050
2017-07-27 $18.85 $18.85 $18.68 $18.78 $18.55 3,862
2017-07-26 $18.71 $18.78 $18.65 $18.76 $18.53 22,369
2017-07-25 $18.57 $18.62 $18.57 $18.62 $18.39 679
2017-07-24 $18.81 $18.81 $18.69 $18.75 $18.52 2,383
2017-07-21 $18.85 $18.93 $18.71 $18.71 $18.48 26,463
2017-07-20 $18.84 $18.85 $18.71 $18.82 $18.59 20,707
2017-07-19 $18.65 $18.83 $18.64 $18.74 $18.51 7,721
2017-07-18 $18.49 $18.67 $18.49 $18.65 $18.42 3,796
2017-07-17 $18.55 $18.58 $18.42 $18.50 $18.28 53,398
2017-07-14 $18.44 $18.48 $18.43 $18.44 $18.22 2,099
2017-07-13 $18.40 $18.40 $18.32 $18.33 $18.11 1,768
2017-07-12 $18.29 $18.38 $18.16 $18.30 $18.08 22,022
2017-07-11 $18.11 $18.11 $18.02 $18.07 $17.85 1,652
2017-07-10 $17.97 $18.00 $17.95 $18.00 $17.78 15,764
2017-07-07 $17.95 $17.95 $17.85 $17.88 $17.66 8,357
2017-07-06 $17.77 $17.84 $17.71 $17.82 $17.60 12,373
2017-07-05 $17.76 $17.86 $17.65 $17.86 $17.64 12,032
2017-07-03 $17.84 $17.85 $17.78 $17.84 $17.62 2,057
2017-06-30 $17.77 $17.79 $17.70 $17.72 $17.50 10,100
2017-06-29 $17.89 $17.92 $17.75 $17.80 $17.58 12,621
2017-06-28 $17.82 $17.87 $17.81 $17.87 $17.65 5,893
2017-06-27 $17.63 $17.70 $17.61 $17.70 $17.48 9,485
2017-06-26 $17.75 $17.82 $17.69 $17.82 $17.60 4,951
2017-06-23 $17.61 $17.61 $17.59 $17.59 $17.38 507
2017-06-22 $17.57 $17.57 $17.57 $17.57 $17.35 333
2017-06-21 $17.56 $17.65 $17.54 $17.58 $17.37 6,596
2017-06-20 $17.75 $17.75 $17.49 $17.61 $17.40 9,318
2017-06-19 $17.76 $17.80 $17.76 $17.80 $17.58 451
2017-06-16 $17.76 $17.80 $17.73 $17.80 $17.58 3,426
2017-06-15 $17.81 $17.85 $17.79 $17.79 $17.57 1,691
2017-06-14 $17.84 $17.87 $17.77 $17.78 $17.56 2,441
2017-06-13 $17.57 $17.80 $17.57 $17.77 $17.55 3,296
2017-06-12 $17.89 $17.89 $17.50 $17.64 $17.43 20,858
2017-06-09 $17.76 $17.76 $17.76 $17.76 $17.54 202
2017-06-08 $17.76 $17.87 $17.74 $17.85 $17.63 1,970
2017-06-07 $17.93 $17.93 $17.71 $17.82 $17.60 11,561
2017-06-06 $17.85 $17.85 $17.74 $17.81 $17.59 3,356
2017-06-05 $17.78 $17.78 $17.70 $17.72 $17.50 4,248
2017-06-02 $18.03 $18.03 $17.92 $17.92 $17.70 2,331
2017-06-01 $18.04 $18.12 $17.90 $17.90 $17.68 2,568
2017-05-31 $17.93 $18.00 $17.91 $18.00 $17.78 3,787
2017-05-30 $17.92 $17.94 $17.87 $17.89 $17.67 2,733
2017-05-26 $17.99 $18.00 $17.90 $17.97 $17.75 10,368
2017-05-25 $17.70 $17.79 $17.64 $17.78 $17.56 6,294
2017-05-24 $17.80 $17.87 $17.69 $17.75 $17.53 1,510
2017-05-23 $17.90 $17.90 $17.72 $17.80 $17.58 27,129
2017-05-22 $17.76 $17.82 $17.55 $17.67 $17.46 49,078
2017-05-19 $17.61 $17.88 $17.61 $17.87 $17.65 55,228
2017-05-18 $17.69 $17.69 $16.80 $17.23 $17.02 44,365
2017-05-17 $18.81 $18.81 $18.57 $18.62 $18.39 7,190
2017-05-16 $18.75 $18.81 $18.75 $18.81 $18.58 1,828
2017-05-15 $18.73 $18.80 $18.67 $18.69 $18.46 7,186
2017-05-12 $18.56 $18.68 $18.56 $18.68 $18.45 6,040
2017-05-11 $18.38 $18.52 $18.38 $18.49 $18.27 10,321
2017-05-10 $18.30 $18.36 $18.30 $18.36 $18.14 651
2017-05-09 $18.20 $18.21 $18.18 $18.18 $17.96 810
2017-05-08 $18.20 $18.22 $18.20 $18.21 $17.99 7,540
2017-05-05 $18.22 $18.40 $18.16 $18.29 $18.07 161,033
2017-05-04 $18.21 $18.21 $18.10 $18.19 $17.97 18,284
2017-05-03 $18.47 $18.47 $18.26 $18.42 $18.20 3,828
2017-05-02 $18.25 $18.34 $18.25 $18.32 $18.10 19,050
2017-05-01 $18.15 $18.31 $18.15 $18.31 $18.08 6,129
2017-04-28 $18.15 $18.30 $18.06 $18.30 $18.08 26,716
2017-04-27 $18.22 $18.25 $18.12 $18.13 $17.91 2,500
2017-04-26 $18.15 $18.26 $18.05 $18.20 $17.98 83,495
2017-04-25 $18.32 $18.35 $18.27 $18.35 $18.13 3,239
2017-04-24 $18.12 $18.43 $18.12 $18.43 $18.21 12,955
2017-04-21 $18.33 $18.33 $18.31 $18.31 $18.09 5,645
2017-04-20 $18.32 $18.37 $18.23 $18.25 $18.03 3,327
2017-04-19 $18.51 $18.51 $18.31 $18.31 $18.09 14,886
2017-04-18 $18.76 $18.76 $18.50 $18.50 $18.28 2,055
2017-04-17 $18.43 $18.72 $18.43 $18.54 $18.31 55,213
2017-04-13 $18.48 $18.48 $18.39 $18.39 $18.17 1,252
2017-04-12 $18.27 $18.27 $18.24 $18.24 $18.02 2,633
2017-04-11 $18.31 $18.31 $18.29 $18.30 $18.08 1,090
2017-04-10 $18.30 $18.35 $18.30 $18.35 $18.13 483
2017-04-07 $18.31 $18.31 $18.27 $18.27 $18.04 302
2017-04-06 $18.38 $18.43 $18.27 $18.29 $18.07 26,264
2017-04-05 $18.60 $18.64 $18.33 $18.33 $18.11 6,330
2017-04-04 $18.39 $18.59 $18.39 $18.55 $18.32 1,058
2017-04-03 $18.51 $18.53 $18.42 $18.53 $18.30 45,344
2017-03-31 $18.22 $18.41 $18.14 $18.40 $18.18 19,287
2017-03-30 $18.37 $18.38 $18.32 $18.32 $18.10 3,882
2017-03-29 $18.45 $18.49 $18.40 $18.47 $18.24 31,891
2017-03-28 $18.34 $18.34 $18.30 $18.31 $18.09 34,628
2017-03-27 $18.33 $18.37 $18.33 $18.34 $18.12 1,247
2017-03-24 $18.37 $18.50 $18.37 $18.50 $18.28 29,991
2017-03-23 $18.36 $18.38 $18.28 $18.28 $18.06 4,283
2017-03-22 $18.47 $18.61 $18.47 $18.49 $18.27 25,538
2017-03-21 $18.57 $18.72 $18.42 $18.55 $18.32 49,189
2017-03-20 $18.48 $18.67 $18.48 $18.67 $18.44 8,740
2017-03-17 $18.47 $18.54 $18.44 $18.46 $18.24 2,820
2017-03-16 $18.49 $18.50 $18.36 $18.40 $18.18 14,586
2017-03-15 $18.13 $18.16 $18.10 $18.11 $17.89 12,475
2017-03-14 $18.00 $18.14 $18.00 $18.14 $17.92 25,934
2017-03-13 $18.23 $18.23 $18.10 $18.12 $17.90 10,889
2017-03-10 $18.03 $18.19 $18.03 $18.18 $17.96 2,602
2017-03-09 $17.84 $18.85 $17.75 $17.88 $17.66 22,660
2017-03-08 $18.15 $18.15 $18.00 $18.00 $17.78 8,928
2017-03-07 $18.29 $18.29 $18.29 $18.29 $18.07 13
2017-03-06 $18.27 $18.29 $18.27 $18.29 $18.07 4,642
2017-03-03 $18.20 $18.38 $18.12 $18.33 $18.11 8,854
2017-03-02 $18.38 $18.38 $18.09 $18.18 $17.96 7,506
2017-03-01 $18.31 $18.41 $18.31 $18.41 $18.19 16,617
2017-02-28 $18.31 $18.39 $18.31 $18.32 $18.10 31,121
2017-02-27 $18.40 $18.40 $18.32 $18.32 $18.10 3,043
2017-02-24 $18.40 $18.43 $18.34 $18.38 $18.16 7,068
2017-02-23 $18.63 $18.65 $18.54 $18.59 $18.36 12,914
2017-02-22 $18.49 $18.61 $18.48 $18.58 $18.35 14,705
2017-02-21 $18.40 $18.72 $18.27 $18.27 $18.05 10,706
2017-02-17 $18.39 $18.40 $18.29 $18.36 $18.14 19,551
2017-02-16 $18.68 $18.68 $18.38 $18.39 $18.17 20,129
2017-02-15 $18.55 $18.64 $18.55 $18.64 $18.41 6,959
2017-02-14 $18.29 $18.43 $18.25 $18.41 $18.19 28,465
2017-02-13 $18.27 $18.30 $18.23 $18.25 $18.03 17,603
2017-02-10 $18.19 $18.24 $18.19 $18.24 $18.02 3,396
2017-02-09 $18.25 $18.25 $18.11 $18.15 $17.92 10,468
2017-02-08 $18.18 $18.28 $18.18 $18.25 $18.02 6,976
2017-02-07 $18.21 $18.26 $18.14 $18.26 $18.04 24,106
2017-02-06 $18.14 $18.26 $18.14 $18.25 $18.03 2,664
2017-02-03 $18.18 $18.18 $18.07 $18.07 $17.85 1,692
2017-02-02 $18.22 $18.24 $18.08 $18.08 $17.86 11,723
2017-02-01 $17.99 $18.17 $17.89 $18.17 $17.95 6,368
2017-01-31 $18.07 $18.07 $17.94 $18.03 $17.81 20,653
2017-01-30 $18.13 $18.20 $18.09 $18.10 $17.88 21,775
2017-01-27 $18.00 $18.15 $17.99 $18.06 $17.84 8,447
2017-01-26 $17.86 $17.92 $17.75 $17.85 $17.63 15,439
2017-01-25 $17.67 $17.99 $17.67 $17.99 $17.77 8,708
2017-01-24 $17.78 $17.84 $17.75 $17.84 $17.62 17,077
2017-01-23 $17.91 $17.91 $17.75 $17.79 $17.57 6,851
2017-01-20 $17.74 $17.83 $17.62 $17.83 $17.61 17,731
2017-01-19 $17.58 $17.71 $17.57 $17.67 $17.46 21,189
2017-01-18 $17.51 $17.57 $16.67 $16.67 $16.47 8,634
2017-01-17 $17.45 $17.96 $17.45 $17.96 $17.74 40,852
2017-01-13 $17.61 $17.61 $17.42 $17.42 $17.21 11,150
2017-01-12 $17.73 $17.81 $17.65 $17.71 $17.49 48,683
2017-01-11 $17.53 $17.81 $17.47 $17.81 $17.59 11,605
2017-01-10 $17.69 $17.69 $17.57 $17.57 $17.36 10,153
2017-01-09 $17.57 $17.57 $17.51 $17.51 $17.30 14,092
2017-01-06 $17.56 $17.56 $17.37 $17.38 $17.17 25,304
2017-01-05 $17.47 $17.53 $17.47 $17.51 $17.29 30,242
2017-01-04 $17.38 $17.43 $17.31 $17.35 $17.14 45,705
2017-01-03 $16.42 $17.34 $16.42 $17.02 $16.81 80,662
2016-12-30 $17.14 $17.25 $17.01 $17.04 $16.83 26,637
2016-12-29 $17.23 $17.23 $17.09 $17.19 $16.98 5,802
2016-12-28 $16.91 $17.26 $16.64 $17.23 $17.02 10,449
2016-12-27 $16.97 $17.25 $16.56 $17.25 $17.04 33,988
2016-12-23 $17.08 $17.09 $17.00 $17.09 $16.88 11,104
2016-12-22 $16.77 $17.00 $16.77 $16.99 $16.78 6,929
2016-12-21 $16.77 $16.81 $16.75 $16.77 $16.57 10,591
2016-12-20 $16.56 $16.72 $16.47 $16.69 $16.48 5,866
2016-12-19 $16.54 $16.64 $16.50 $16.64 $16.44 5,577
2016-12-16 $16.40 $16.50 $16.40 $16.50 $16.30 8,092
2016-12-15 $16.53 $16.55 $16.42 $16.51 $16.31 16,434
2016-12-14 $16.80 $16.80 $16.55 $16.60 $16.40 27,234
2016-12-13 $16.75 $16.86 $16.55 $16.55 $16.35 45,390
2016-12-12 $16.64 $16.69 $16.50 $16.69 $16.49 33,210
2016-12-09 $16.51 $16.66 $16.51 $16.54 $16.34 8,563
2016-12-08 $16.45 $16.57 $16.38 $16.56 $16.36 4,677
2016-12-07 $16.39 $16.50 $16.37 $16.38 $16.18 9,405
2016-12-06 $16.16 $16.32 $16.12 $16.25 $16.05 113,277
2016-12-05 $16.08 $16.22 $16.08 $16.22 $16.02 5,024
2016-12-02 $15.50 $16.08 $15.50 $15.88 $15.69 15,513
2016-12-01 $16.21 $16.21 $16.01 $16.02 $15.83 3,200
2016-11-30 $16.32 $16.44 $16.32 $16.44 $16.24 2,556
2016-11-29 $16.31 $16.36 $16.26 $16.35 $16.15 610
2016-11-28 $16.12 $16.42 $16.12 $16.42 $16.22 5,704
2016-11-25 $16.26 $16.31 $16.16 $16.25 $16.05 5,910
2016-11-23 $16.32 $16.44 $16.22 $16.42 $16.22 8,120
2016-11-22 $16.56 $16.57 $16.56 $16.57 $16.37 525
2016-11-21 $16.53 $16.57 $16.48 $16.57 $16.37 12,054
2016-11-18 $16.39 $16.39 $16.33 $16.37 $16.17 28,317
2016-11-17 $16.30 $16.40 $16.16 $16.23 $16.03 34,000
2016-11-16 $16.27 $16.29 $16.01 $16.21 $16.01 93,225
2016-11-15 $16.18 $16.57 $15.94 $16.46 $16.26 94,471
2016-11-14 $16.07 $16.13 $15.94 $16.06 $15.86 90,333
2016-11-11 $16.13 $16.55 $15.81 $16.20 $16.00 96,698
2016-11-10 $16.41 $16.51 $16.20 $16.36 $16.16 40,150
2016-11-09 $17.12 $17.21 $17.04 $17.05 $16.84 6,903
2016-11-08 $17.25 $17.48 $17.25 $17.48 $17.27 7,102
2016-11-07 $17.25 $17.34 $17.21 $17.26 $17.05 11,484
2016-11-04 $16.97 $17.15 $16.97 $17.08 $16.88 5,854
2016-11-03 $17.05 $17.05 $16.95 $16.95 $16.74 1,677
2016-11-02 $17.01 $17.09 $16.92 $17.00 $16.79 65,693
2016-11-01 $17.25 $17.25 $16.99 $17.10 $16.89 11,004
2016-10-31 $17.29 $17.37 $17.25 $17.26 $17.05 8,488
2016-10-28 $17.36 $17.38 $17.17 $17.19 $16.98 14,328
2016-10-27 $17.63 $17.63 $17.48 $17.49 $17.27 4,998
2016-10-26 $17.70 $17.71 $17.57 $17.62 $17.41 6,974
2016-10-25 $17.66 $17.77 $17.64 $17.65 $17.44 15,019
2016-10-24 $17.60 $17.72 $17.58 $17.72 $17.50 2,379
2016-10-21 $17.52 $17.54 $17.41 $17.54 $17.33 26,235
2016-10-20 $17.49 $17.63 $17.49 $17.60 $17.39 47,694
2016-10-19 $17.35 $17.40 $17.30 $17.33 $17.12 2,082
2016-10-18 $17.21 $17.40 $17.21 $17.35 $17.14 59,183
2016-10-17 $17.06 $17.24 $17.05 $17.07 $16.86 5,619
2016-10-14 $17.75 $17.75 $17.08 $17.30 $17.09 103,506
2016-10-13 $17.17 $17.35 $17.10 $17.34 $17.13 38,291
2016-10-12 $17.06 $17.15 $17.06 $17.07 $16.86 5,935
2016-10-11 $16.98 $17.18 $16.98 $17.12 $16.91 62,454
2016-10-10 $17.03 $17.08 $16.96 $17.07 $16.86 41,541
2016-10-07 $16.95 $17.01 $16.95 $17.01 $16.80 7,312
2016-10-06 $17.04 $17.04 $16.92 $16.92 $16.71 1,880
2016-10-05 $17.03 $17.03 $16.89 $17.01 $16.80 28,816
2016-10-04 $16.92 $17.14 $16.70 $16.70 $16.50 31,366
2016-10-03 $16.83 $17.03 $16.83 $17.03 $16.82 11,824
2016-09-30 $16.83 $16.88 $16.74 $16.85 $16.65 31,670
2016-09-29 $17.16 $17.16 $16.87 $16.87 $16.66 9,801
2016-09-28 $16.85 $17.03 $16.85 $16.99 $16.78 2,209
2016-09-27 $16.96 $17.00 $16.88 $16.88 $16.67 979
2016-09-26 $16.88 $17.08 $16.88 $16.88 $16.67 6,044
2016-09-23 $16.94 $17.00 $16.89 $16.89 $16.69 3,531
2016-09-22 $17.05 $17.29 $17.00 $17.02 $16.81 11,945
2016-09-21 $16.90 $17.05 $16.81 $16.96 $16.75 25,235
2016-09-20 $16.82 $16.83 $16.70 $16.71 $16.51 13,676
2016-09-19 $16.76 $16.80 $16.65 $16.77 $16.57 5,190
2016-09-16 $16.65 $16.65 $16.65 $16.65 $16.45 165
2016-09-15 $16.50 $16.57 $16.48 $16.48 $16.28 569
2016-09-14 $16.34 $16.54 $16.32 $16.35 $16.15 27,671
2016-09-13 $16.56 $16.59 $16.25 $16.25 $16.05 49,214
2016-09-12 $16.50 $16.81 $16.50 $16.74 $16.54 2,291
2016-09-09 $16.88 $16.88 $16.57 $16.58 $16.38 6,674
2016-09-08 $17.10 $17.15 $16.90 $16.90 $16.69 6,569
2016-09-07 $17.06 $17.10 $17.06 $17.08 $16.87 3,783
2016-09-06 $16.83 $16.99 $16.77 $16.99 $16.78 13,636
2016-09-02 $16.85 $16.85 $16.66 $16.66 $16.46 1,287
2016-09-01 $16.68 $16.79 $16.68 $16.79 $16.59 29,893
2016-08-31 $16.77 $16.94 $16.54 $16.83 $16.63 16,347
2016-08-30 $16.67 $16.70 $16.64 $16.64 $16.44 6,060
2016-08-29 $16.58 $16.80 $16.58 $16.80 $16.60 4,832
2016-08-26 $16.83 $16.91 $16.48 $16.60 $16.40 12,118
2016-08-25 $16.70 $16.84 $16.64 $16.83 $16.63 9,636
2016-08-24 $16.82 $16.95 $16.70 $16.86 $16.65 21,104
2016-08-23 $16.85 $16.85 $16.73 $16.75 $16.55 12,331
2016-08-22 $16.74 $16.81 $16.70 $16.78 $16.58 3,815
2016-08-19 $16.69 $16.78 $16.66 $16.78 $16.58 7,840
2016-08-18 $16.78 $16.80 $16.64 $16.71 $16.51 30,567
2016-08-17 $16.70 $16.85 $16.65 $16.74 $16.54 13,624
2016-08-16 $17.00 $17.05 $16.85 $16.85 $16.65 29,206
2016-08-15 $17.05 $17.06 $16.91 $16.91 $16.70 6,997
2016-08-12 $17.05 $17.07 $16.79 $16.86 $16.66 33,994
2016-08-11 $17.15 $17.20 $17.10 $17.10 $16.89 10,151
2016-08-10 $17.25 $17.25 $17.08 $17.22 $17.01 12,087
2016-08-09 $16.96 $17.19 $16.96 $17.15 $16.94 10,508
2016-08-08 $16.93 $16.99 $16.71 $16.98 $16.77 67,831
2016-08-05 $16.84 $16.95 $16.82 $16.95 $16.74 16,773
2016-08-04 $16.52 $16.75 $16.52 $16.75 $16.55 9,352
2016-08-03 $16.29 $16.53 $16.29 $16.47 $16.27 18,887
2016-08-02 $16.50 $16.50 $16.41 $16.43 $16.23 8,279
2016-08-01 $16.37 $16.45 $16.36 $16.39 $16.19 25,973
2016-07-29 $16.41 $16.57 $16.41 $16.54 $16.34 14,594
2016-07-28 $16.39 $16.39 $16.25 $16.25 $16.05 2,580
2016-07-27 $16.34 $16.36 $16.27 $16.36 $16.16 3,977
2016-07-26 $16.25 $16.36 $16.25 $16.32 $16.12 9,026
2016-07-25 $16.24 $16.27 $16.23 $16.23 $16.03 1,148
2016-07-22 $16.24 $16.41 $16.21 $16.38 $16.18 4,187
2016-07-21 $16.37 $16.38 $16.36 $16.36 $16.16 2,416
2016-07-20 $16.19 $16.46 $16.19 $16.46 $16.26 5,423
2016-07-19 $16.25 $16.44 $16.23 $16.37 $16.17 62,498
2016-07-18 $16.37 $16.44 $16.36 $16.44 $16.24 9,593
2016-07-15 $16.25 $16.56 $16.25 $16.56 $16.36 29,063
2016-07-14 $16.50 $16.59 $16.36 $16.36 $16.16 13,910
2016-07-13 $16.22 $16.31 $16.14 $16.31 $16.11 51,265
2016-07-12 $16.29 $16.29 $16.16 $16.16 $15.96 3,896
2016-07-11 $16.19 $16.19 $16.10 $16.12 $15.92 18,479
2016-07-08 $16.14 $16.19 $16.08 $16.16 $15.96 40,445
2016-07-07 $15.93 $16.00 $15.80 $15.80 $15.61 21,161
2016-07-06 $16.03 $16.05 $15.93 $15.93 $15.74 22,173
2016-07-05 $16.15 $16.38 $16.10 $16.13 $15.93 66,108
2016-07-01 $16.55 $16.55 $16.40 $16.40 $16.20 11,984
2016-06-30 $16.46 $16.64 $16.46 $16.64 $16.44 12,070
2016-06-29 $16.31 $16.49 $16.26 $16.38 $16.18 9,837
2016-06-28 $15.77 $16.12 $15.77 $16.12 $15.92 8,431
2016-06-27 $15.65 $15.70 $15.58 $15.67 $15.48 72,866
2016-06-24 $15.54 $15.74 $15.52 $15.61 $15.42 2,943
2016-06-23 $15.81 $15.89 $15.79 $15.89 $15.70 9,561
2016-06-22 $15.68 $15.68 $15.68 $15.68 $15.49 2,109
2016-06-21 $15.72 $15.72 $15.58 $15.61 $15.42 6,171
2016-06-20 $15.50 $15.68 $15.50 $15.57 $15.38 56,325
2016-06-17 $15.47 $15.54 $15.45 $15.50 $15.31 2,807
2016-06-16 $15.05 $15.29 $15.05 $15.25 $15.06 4,395
2016-06-15 $15.25 $15.32 $14.76 $15.32 $15.14 3,483
2016-06-14 $15.20 $15.20 $15.15 $15.16 $14.98 2,682
2016-06-13 $15.33 $15.33 $15.20 $15.20 $15.02 6,108
2016-06-10 $15.49 $15.49 $15.45 $15.45 $15.26 320
2016-06-09 $15.68 $15.75 $15.56 $15.57 $15.38 44,656
2016-06-08 $15.59 $15.73 $15.50 $15.73 $15.54 27,546
2016-06-07 $15.23 $15.32 $15.23 $15.32 $15.13 9,345
2016-06-06 $15.09 $15.15 $15.00 $15.09 $14.91 5,901
2016-06-03 $14.97 $15.00 $14.88 $14.99 $14.81 7,839
2016-06-02 $14.55 $14.75 $14.55 $14.75 $14.57 3,101
2016-06-01 $14.50 $14.70 $14.50 $14.70 $14.52 3,245
2016-05-31 $14.78 $14.78 $14.53 $14.60 $14.42 8,860
2016-05-27 $14.65 $14.65 $14.54 $14.62 $14.44 8,230
2016-05-26 $14.69 $14.76 $14.66 $14.66 $14.48 5,516
2016-05-25 $14.73 $14.78 $14.60 $14.68 $14.50 8,622
2016-05-24 $14.80 $14.88 $14.77 $14.78 $14.60 5,940
2016-05-23 $14.89 $14.89 $14.74 $14.77 $14.59 3,198
2016-05-20 $14.77 $14.96 $14.77 $14.89 $14.71 14,701
2016-05-19 $14.68 $14.74 $14.65 $14.71 $14.53 5,789
2016-05-18 $15.01 $15.01 $14.75 $14.75 $14.57 9,298
2016-05-17 $15.00 $15.09 $14.87 $15.07 $14.89 22,854
2016-05-16 $14.88 $15.77 $14.71 $14.99 $14.81 14,933
2016-05-13 $14.97 $15.02 $14.87 $14.89 $14.71 13,578
2016-05-12 $15.00 $15.14 $15.00 $15.13 $14.95 7,860
2016-05-11 $15.08 $15.24 $15.08 $15.24 $15.05 3,948
2016-05-10 $15.11 $15.11 $15.09 $15.10 $14.92 3,546
2016-05-09 $14.88 $14.89 $14.60 $14.77 $14.59 9,385
2016-05-06 $14.73 $14.98 $14.72 $14.98 $14.80 16,440
2016-05-05 $14.65 $14.78 $14.65 $14.74 $14.56 2,783
2016-05-04 $14.74 $14.78 $14.71 $14.77 $14.59 5,483
2016-05-03 $14.87 $14.87 $14.66 $14.68 $14.50 30,245
2016-05-02 $15.05 $15.17 $14.90 $15.00 $14.82 2,681
2016-04-29 $15.15 $15.25 $15.15 $15.17 $14.99 5,586
2016-04-28 $14.90 $15.05 $14.90 $15.03 $14.85 9,990
2016-04-27 $14.84 $14.91 $14.74 $14.83 $14.65 2,359
2016-04-26 $14.84 $14.86 $14.76 $14.86 $14.68 28,354
2016-04-25 $14.73 $14.77 $14.70 $14.77 $14.59 5,351
2016-04-22 $14.58 $14.60 $14.48 $14.60 $14.42 1,183
2016-04-21 $14.75 $14.75 $14.73 $14.73 $14.55 216
2016-04-20 $14.72 $14.83 $14.64 $14.73 $14.55 26,487
2016-04-19 $14.54 $14.81 $14.54 $14.79 $14.61 14,030
2016-04-18 $14.57 $14.69 $14.48 $14.52 $14.34 59,076
2016-04-15 $14.75 $14.84 $14.58 $14.82 $14.64 20,235
2016-04-14 $14.82 $15.08 $14.76 $14.96 $14.78 59,116
2016-04-13 $14.80 $15.00 $14.64 $15.00 $14.82 26,847
2016-04-12 $14.75 $14.99 $14.64 $14.99 $14.81 46,667
2016-04-11 $14.62 $14.85 $14.58 $14.85 $14.67 15,848
2016-04-08 $14.34 $14.47 $14.34 $14.40 $14.22 2,530
2016-04-07 $14.09 $14.11 $14.00 $14.09 $13.92 7,885
2016-04-06 $14.08 $14.29 $14.07 $14.29 $14.12 22,583
2016-04-05 $14.26 $14.27 $14.07 $14.10 $13.93 9,975
2016-04-04 $14.51 $14.56 $14.37 $14.38 $14.21 241,471
2016-04-01 $14.40 $14.64 $14.40 $14.63 $14.45 30,546
2016-03-31 $14.54 $14.68 $14.44 $14.50 $14.32 28,939
2016-03-30 $14.39 $14.46 $14.30 $14.31 $14.14 17,055
2016-03-29 $14.11 $14.33 $14.11 $14.33 $14.16 4,892
2016-03-28 $14.26 $14.34 $14.20 $14.31 $14.14 6,710
2016-03-24 $14.02 $14.06 $13.94 $13.97 $13.80 42,676
2016-03-23 $14.28 $14.29 $14.12 $14.12 $13.95 2,089
2016-03-22 $14.37 $14.50 $14.27 $14.44 $14.26 27,423
2016-03-21 $14.29 $14.42 $14.26 $14.40 $14.22 28,741
2016-03-18 $14.39 $14.45 $14.29 $14.45 $14.27 16,962
2016-03-17 $14.24 $14.58 $14.10 $14.26 $14.09 4,813
2016-03-16 $13.57 $14.49 $13.45 $13.90 $13.73 47,017
2016-03-15 $14.05 $14.05 $13.66 $13.66 $13.49 11,528
2016-03-14 $14.19 $14.32 $14.01 $14.14 $13.97 8,369
2016-03-11 $14.24 $14.38 $14.19 $14.29 $14.12 28,996
2016-03-10 $13.80 $14.30 $13.80 $14.27 $14.09 12,239
2016-03-09 $14.06 $14.06 $13.84 $13.84 $13.67 4,069
2016-03-08 $13.55 $13.84 $13.51 $13.74 $13.57 17,901
2016-03-07 $13.51 $13.55 $13.51 $13.54 $13.38 1,260
2016-03-04 $13.70 $13.84 $13.64 $13.70 $13.53 19,746
2016-03-03 $13.40 $13.52 $13.36 $13.36 $13.19 4,166
2016-03-02 $13.07 $13.35 $13.07 $13.32 $13.16 33,476
2016-03-01 $12.95 $13.10 $12.86 $13.10 $12.94 1,593
2016-02-29 $12.92 $12.92 $12.92 $12.92 $12.76 25
2016-02-26 $12.89 $12.94 $12.75 $12.92 $12.76 15,348
2016-02-25 $12.98 $13.10 $12.98 $13.06 $12.90 6,783
2016-02-24 $12.90 $12.99 $12.90 $12.99 $12.83 2,261
2016-02-23 $12.94 $12.98 $12.94 $12.98 $12.82 4,050
2016-02-22 $13.00 $13.08 $12.95 $13.02 $12.86 9,963
2016-02-19 $12.69 $12.69 $12.69 $12.69 $12.54 157
2016-02-18 $12.79 $12.79 $12.69 $12.69 $12.54 2,845
2016-02-17 $12.53 $12.78 $12.53 $12.77 $12.61 5,043
2016-02-16 $12.65 $12.68 $12.51 $12.52 $12.37 11,622
2016-02-12 $12.81 $12.81 $12.66 $12.67 $12.52 5,565
2016-02-11 $12.72 $12.94 $12.72 $12.82 $12.67 5,922
2016-02-10 $12.87 $13.08 $12.87 $13.08 $12.92 330
2016-02-09 $13.03 $13.12 $12.95 $13.07 $12.91 5,432
2016-02-08 $12.85 $13.10 $12.85 $12.92 $12.76 1,840
2016-02-05 $13.19 $13.19 $13.19 $13.19 $13.03 274
2016-02-04 $13.25 $13.25 $12.96 $13.19 $13.03 7,996
2016-02-03 $12.81 $13.09 $12.81 $13.09 $12.93 3,506
2016-02-02 $12.67 $12.85 $12.65 $12.85 $12.69 4,215
2016-02-01 $12.79 $12.93 $12.75 $12.93 $12.77 15,979
2016-01-29 $12.70 $12.81 $12.59 $12.80 $12.64 7,100
2016-01-28 $12.48 $12.48 $12.39 $12.39 $12.24 2,140
2016-01-27 $12.51 $12.52 $12.41 $12.44 $12.29 1,770
2016-01-26 $12.43 $12.55 $12.43 $12.43 $12.28 2,519
2016-01-25 $12.43 $12.49 $12.32 $12.32 $12.17 3,775
2016-01-22 $12.65 $12.65 $12.26 $12.43 $12.28 2,615
2016-01-21 $12.26 $12.26 $12.09 $12.10 $11.95 15,503
2016-01-20 $12.36 $12.42 $12.20 $12.37 $12.22 11,745
2016-01-19 $12.55 $12.55 $12.40 $12.48 $12.33 29,973
2016-01-15 $12.47 $12.53 $12.39 $12.45 $12.30 7,300
2016-01-14 $12.68 $12.77 $12.59 $12.71 $12.56 10,708
2016-01-13 $12.68 $12.68 $12.50 $12.55 $12.40 5,758
2016-01-12 $12.47 $12.52 $12.43 $12.48 $12.33 7,560
2016-01-11 $12.63 $12.63 $12.45 $12.49 $12.34 4,130
2016-01-08 $12.51 $12.54 $12.50 $12.54 $12.39 17,468
2016-01-07 $12.42 $12.44 $12.37 $12.41 $12.26 2,818
2016-01-06 $12.50 $12.50 $12.44 $12.44 $12.29 7,810
2016-01-05 $12.60 $12.64 $12.48 $12.50 $12.35 23,752
2016-01-04 $12.60 $12.75 $12.36 $12.73 $12.58 69,295
2015-12-31 $12.65 $12.67 $12.59 $12.60 $12.45 5,127
2015-12-30 $12.60 $12.80 $12.41 $12.57 $12.42 5,198
2015-12-29 $13.05 $13.08 $12.85 $12.89 $12.73 25,454
2015-12-28 $12.87 $13.02 $12.71 $13.01 $12.85 23,122
2015-12-24 $12.84 $12.84 $12.73 $12.75 $12.60 18,203
2015-12-23 $12.62 $12.82 $12.62 $12.81 $12.65 3,532
2015-12-22 $12.58 $12.58 $12.51 $12.53 $12.38 11,206
2015-12-21 $12.56 $12.56 $12.43 $12.53 $12.38 10,116
2015-12-18 $12.92 $12.92 $12.67 $12.67 $12.52 1,256
2015-12-17 $12.85 $12.97 $12.76 $12.90 $12.74 27,937
2015-12-16 $12.83 $12.85 $12.75 $12.84 $12.68 4,790
2015-12-15 $12.98 $13.11 $12.69 $13.09 $12.93 12,162
2015-12-14 $12.86 $12.97 $12.77 $12.89 $12.73 29,172
2015-12-11 $12.93 $13.02 $12.73 $12.95 $12.79 22,890
2015-12-10 $13.30 $13.31 $13.18 $13.18 $13.02 2,122
2015-12-09 $13.34 $13.43 $13.21 $13.32 $13.16 23,057
2015-12-08 $13.13 $13.18 $13.08 $13.13 $12.97 15,503
2015-12-07 $13.23 $13.35 $13.19 $13.23 $13.07 5,675
2015-12-04 $13.35 $13.37 $13.27 $13.27 $13.11 6,526
2015-12-03 $13.25 $13.32 $13.25 $13.26 $13.10 7,800
2015-12-02 $12.93 $13.01 $12.93 $13.00 $12.84 1,647
2015-12-01 $13.06 $13.06 $13.01 $13.01 $12.85 1,108
2015-11-30 $13.03 $13.03 $12.72 $12.86 $12.70 30,156
2015-11-27 $13.37 $13.38 $13.22 $13.25 $13.08 6,826
2015-11-25 $13.39 $13.41 $13.39 $13.41 $13.25 16,045
2015-11-24 $13.40 $13.55 $13.39 $13.46 $13.30 28,626
2015-11-23 $13.34 $13.45 $13.29 $13.31 $13.15 3,751
2015-11-20 $13.41 $13.43 $13.41 $13.42 $13.26 3,979
2015-11-19 $13.34 $13.43 $13.33 $13.36 $13.20 24,988
2015-11-18 $13.09 $13.21 $13.09 $13.20 $13.04 7,570
2015-11-17 $13.06 $13.08 $13.04 $13.08 $12.92 1,419
2015-11-16 $12.94 $13.00 $12.94 $12.98 $12.82 1,080
2015-11-13 $13.09 $13.09 $12.98 $13.00 $12.84 3,276
2015-11-12 $13.15 $13.16 $13.15 $13.16 $13.00 2,187
2015-11-11 $13.26 $13.49 $13.17 $13.27 $13.11 22,285
2015-11-10 $12.85 $13.30 $12.85 $13.22 $13.06 19,091
2015-11-09 $13.02 $13.17 $13.02 $13.02 $12.86 806
2015-11-06 $12.96 $13.23 $12.96 $13.23 $13.07 7,555
2015-11-05 $13.03 $13.33 $13.03 $13.18 $13.02 12,745
2015-11-04 $13.16 $13.16 $12.95 $13.12 $12.96 21,399
2015-11-03 $12.94 $13.21 $12.94 $13.08 $12.92 8,954
2015-11-02 $12.83 $12.85 $12.81 $12.82 $12.66 2,914
2015-10-30 $12.90 $12.90 $12.81 $12.81 $12.65 458
2015-10-29 $12.64 $12.92 $12.61 $12.90 $12.74 4,788
2015-10-28 $12.77 $12.84 $12.64 $12.69 $12.54 10,925
2015-10-27 $12.66 $12.66 $12.60 $12.62 $12.47 520
2015-10-26 $12.75 $12.78 $12.60 $12.60 $12.45 7,872
2015-10-23 $12.59 $12.76 $12.59 $12.67 $12.52 36,029
2015-10-22 $12.56 $12.64 $12.50 $12.58 $12.43 4,883
2015-10-21 $12.54 $12.57 $12.42 $12.54 $12.39 17,564
2015-10-20 $12.71 $12.73 $12.61 $12.62 $12.46 1,466
2015-10-19 $12.59 $12.77 $12.55 $12.72 $12.57 10,296
2015-10-16 $12.74 $12.88 $12.72 $12.72 $12.57 3,312
2015-10-15 $12.80 $12.90 $12.70 $12.89 $12.73 6,634
2015-10-14 $12.71 $12.83 $12.71 $12.83 $12.67 4,698
2015-10-13 $12.85 $12.88 $12.68 $12.69 $12.54 18,944
2015-10-12 $13.12 $13.12 $13.06 $13.07 $12.91 5,573
2015-10-09 $13.15 $13.21 $13.00 $13.02 $12.86 56,152
2015-10-08 $12.85 $12.96 $12.82 $12.94 $12.78 12,044
2015-10-07 $12.99 $12.99 $12.61 $12.72 $12.57 11,710
2015-10-06 $12.61 $12.81 $12.60 $12.78 $12.62 74,530
2015-10-05 $12.41 $12.54 $12.41 $12.51 $12.36 25,748
2015-10-02 $12.37 $12.39 $12.35 $12.39 $12.24 10,819
2015-10-01 $12.34 $12.34 $12.14 $12.17 $12.02 22,797
2015-09-30 $12.19 $12.40 $12.19 $12.34 $12.19 25,278
2015-09-29 $11.93 $12.10 $11.86 $12.03 $11.88 11,388
2015-09-28 $12.21 $12.24 $11.91 $11.95 $11.80 17,187
2015-09-25 $12.34 $12.42 $12.20 $12.27 $12.12 45,231
2015-09-24 $11.55 $12.31 $11.55 $12.22 $12.07 114,820
2015-09-23 $12.12 $12.12 $11.80 $11.81 $11.67 39,268
2015-09-22 $12.11 $12.12 $12.01 $12.09 $11.94 17,499
2015-09-21 $12.26 $12.31 $12.20 $12.30 $12.15 39,691
2015-09-18 $12.50 $12.54 $12.33 $12.34 $12.19 9,862
2015-09-17 $12.53 $12.75 $12.53 $12.62 $12.47 11,027
2015-09-16 $12.73 $12.78 $12.71 $12.74 $12.59 7,998
2015-09-15 $12.57 $12.66 $12.57 $12.66 $12.51 17,903
2015-09-14 $12.53 $12.74 $12.53 $12.74 $12.58 3,473
2015-09-11 $12.68 $12.68 $12.49 $12.53 $12.38 11,818
2015-09-10 $12.62 $12.73 $12.55 $12.65 $12.50 32,761
2015-09-09 $12.83 $12.88 $12.77 $12.80 $12.64 5,170
2015-09-08 $12.84 $12.84 $12.74 $12.74 $12.59 6,706
2015-09-04 $12.81 $12.82 $12.61 $12.61 $12.45 9,093
2015-09-03 $12.82 $12.98 $12.72 $12.94 $12.78 25,855
2015-09-02 $13.00 $13.02 $12.87 $12.92 $12.76 40,948

WISDOMTREE BRAZILIAN REAL STRATEGY FUND NA (BZF) News Headlines

Recent WISDOMTREE BRAZILIAN REAL STRATEGY FUND NA (BZF) News
Similar Companies to WISDOMTREE BRAZILIAN REAL STRATEGY FUND NA (BZF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.