XTRACKERS MSCI BRAZIL HEDGED EQUITY ETF (DBBR) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.06 ($0.01) 0.10%
XTRACKERS MSCI BRAZIL HEDGED EQUITY ETF - Daily Information
Click for more stock information on XTRACKERS MSCI BRAZIL HEDGED EQUITY ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.02 |
| Previous Close | $12.06 |
| High | $12.06 |
| Low | $11.89 |
| Adjusted Open | $12.02 |
| Previous Adjusted Close | $12.06 |
| Adjusted High | $12.06 |
| Adjusted Low | $11.89 |
About XTRACKERS MSCI BRAZIL HEDGED EQUITY ETF (DBBR)
DELISTED - The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of the Brazilian equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the Brazilian real. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. As of July 31, 2017, the Underlying Index consisted of 57 securities, with an average market capitalization of approximately $6.02 billion and a minimum market capitalization of approximately $767.3 million. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the Brazilian real. The Fund hedges the Brazilian real to the U.S. dollar by selling Brazilian real currency forwards at the one-month forward rate published by WM/Reuters. The amount of forward contracts in the Fund is based on the aggregate exposure of the Fund and Underlying Index to the Brazilian real based on currency weights as of the beginning of each month. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of the Brazilian real relative to the U.S. dollar. The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the equity securities of Brazilian issuers and in instruments designed to hedge against the Fund’s exposure to the Brazilian real. As of July 31, 2017, the Underlying Index was solely comprised of securities of issuers from Brazil. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2017, a significant percentage of the Underlying Index was comprised of issuers in the financial services (35.5%) sector.
Invest in XTRACKERS MSCI BRAZIL HEDGED EQUITY ETF (DBBR)
Historical Stock Data for XTRACKERS MSCI BRAZIL HEDGED EQUITY ETF (DBBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-31 | $12.02 | $12.06 | $11.89 | $12.06 | $12.06 | 8,780 |
| 2018-05-30 | $12.01 | $12.05 | $12.01 | $12.05 | $12.05 | 1,255 |
| 2018-05-29 | $12.24 | $12.24 | $11.92 | $11.96 | $11.96 | 3,057 |
| 2018-05-25 | $12.37 | $12.39 | $12.34 | $12.39 | $12.39 | 3,418 |
| 2018-05-24 | $12.42 | $12.56 | $12.42 | $12.56 | $12.56 | 3,329 |
| 2018-05-23 | $12.86 | $12.86 | $12.70 | $12.72 | $12.72 | 3,807 |
| 2018-05-22 | $12.84 | $12.97 | $12.84 | $12.91 | $12.91 | 1,089 |
| 2018-05-21 | $13.07 | $13.07 | $12.92 | $12.95 | $12.95 | 9,735 |
| 2018-05-18 | $12.94 | $13.05 | $12.94 | $13.05 | $13.05 | 871 |
| 2018-05-17 | $13.35 | $13.35 | $13.12 | $13.14 | $13.14 | 2,144 |
| 2018-05-16 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 251 |
| 2018-05-15 | $13.41 | $13.41 | $13.37 | $13.37 | $13.37 | 1,228 |
| 2018-05-14 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 178 |
| 2018-05-11 | $13.51 | $13.51 | $13.46 | $13.46 | $13.46 | 4,373 |
| 2018-05-10 | $13.37 | $13.50 | $13.37 | $13.50 | $13.50 | 7,529 |
| 2018-05-09 | $13.01 | $13.27 | $13.01 | $13.27 | $13.27 | 1,669 |
| 2018-05-08 | $13.03 | $13.05 | $12.84 | $12.96 | $12.96 | 11,636 |
| 2018-05-07 | $13.14 | $13.14 | $12.97 | $12.97 | $12.97 | 1,418 |
| 2018-05-04 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 2,643 |
| 2018-05-03 | $13.23 | $13.29 | $13.09 | $13.12 | $13.12 | 4,433 |
| 2018-05-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 635 |
| 2018-05-01 | $13.31 | $13.45 | $13.31 | $13.45 | $13.45 | 1,951 |
| 2018-04-30 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 187 |
| 2018-04-27 | $13.56 | $13.56 | $13.54 | $13.54 | $13.54 | 1,545 |
| 2018-04-26 | $13.52 | $13.52 | $13.50 | $13.50 | $13.50 | 1,100 |
| 2018-04-25 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 21 |
| 2018-04-24 | $13.47 | $13.47 | $13.44 | $13.44 | $13.44 | 1,000 |
| 2018-04-23 | $13.49 | $13.49 | $13.40 | $13.49 | $13.49 | 1,000 |
| 2018-04-20 | $13.43 | $13.46 | $13.43 | $13.46 | $13.46 | 2,712 |
| 2018-04-19 | $13.33 | $13.42 | $13.33 | $13.42 | $13.42 | 2,152 |
| 2018-04-18 | $13.40 | $13.46 | $13.40 | $13.46 | $13.46 | 563 |
| 2018-04-17 | $13.16 | $13.23 | $13.16 | $13.20 | $13.20 | 1,143 |
| 2018-04-16 | $13.22 | $13.22 | $13.01 | $13.01 | $13.01 | 2,724 |
| 2018-04-13 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 1,018 |
| 2018-04-12 | $13.37 | $13.46 | $13.37 | $13.46 | $13.46 | 4,052 |
| 2018-04-11 | $13.24 | $13.36 | $13.24 | $13.36 | $13.36 | 455 |
| 2018-04-10 | $13.16 | $13.25 | $13.16 | $13.21 | $13.21 | 2,049 |
| 2018-04-09 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 16 |
| 2018-04-06 | $13.25 | $13.29 | $13.24 | $13.29 | $13.29 | 1,689 |
| 2018-04-05 | $13.50 | $13.50 | $13.34 | $13.35 | $13.35 | 35,325 |
| 2018-04-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 652 |
| 2018-04-03 | $13.49 | $13.49 | $13.32 | $13.32 | $13.32 | 3,385 |
| 2018-04-02 | $13.53 | $13.53 | $13.32 | $13.32 | $13.32 | 1,702 |
| 2018-03-29 | $13.26 | $13.51 | $13.25 | $13.51 | $13.51 | 813 |
| 2018-03-28 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 1 |
| 2018-03-27 | $13.23 | $13.23 | $13.22 | $13.22 | $13.22 | 1,041 |
| 2018-03-26 | $13.41 | $13.41 | $13.40 | $13.40 | $13.40 | 466 |
| 2018-03-23 | $13.37 | $13.37 | $13.28 | $13.33 | $13.33 | 3,069 |
| 2018-03-22 | $13.26 | $13.38 | $13.26 | $13.29 | $13.29 | 1,207 |
| 2018-03-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-03-20 | $13.20 | $13.23 | $13.16 | $13.20 | $13.20 | 8,696 |
| 2018-03-19 | $13.30 | $13.36 | $13.25 | $13.26 | $13.26 | 1,064 |
| 2018-03-16 | $13.34 | $13.45 | $13.32 | $13.45 | $13.45 | 3,800 |
| 2018-03-15 | $13.52 | $13.52 | $13.35 | $13.36 | $13.36 | 3,635 |
| 2018-03-14 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 561 |
| 2018-03-13 | $13.77 | $13.77 | $13.60 | $13.60 | $13.60 | 6,067 |
| 2018-03-12 | $14.00 | $14.00 | $13.71 | $13.72 | $13.72 | 24,360 |
| 2018-03-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 1,001 |
| 2018-03-08 | $13.50 | $13.60 | $13.36 | $13.47 | $13.47 | 2,147 |
| 2018-03-07 | $13.50 | $13.55 | $13.34 | $13.49 | $13.49 | 14,609 |
| 2018-03-06 | $13.61 | $13.69 | $13.61 | $13.69 | $13.69 | 1,032 |
| 2018-03-05 | $13.48 | $13.63 | $13.48 | $13.55 | $13.55 | 1,621 |
| 2018-03-02 | $13.27 | $13.40 | $13.16 | $13.40 | $13.40 | 3,511 |
| 2018-03-01 | $13.42 | $13.49 | $13.37 | $13.37 | $13.37 | 491 |
| 2018-02-28 | $13.51 | $13.55 | $13.47 | $13.47 | $13.47 | 1,422 |
| 2018-02-27 | $13.87 | $13.90 | $13.60 | $13.66 | $13.66 | 36,611 |
| 2018-02-26 | $13.99 | $13.99 | $13.81 | $13.82 | $13.82 | 7,058 |
| 2018-02-23 | $13.67 | $13.72 | $13.66 | $13.72 | $13.72 | 1,481 |
| 2018-02-22 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 25,270 |
| 2018-02-21 | $13.75 | $13.75 | $13.65 | $13.69 | $13.69 | 1,006 |
| 2018-02-20 | $13.51 | $13.64 | $13.47 | $13.64 | $13.64 | 925 |
| 2018-02-16 | $13.32 | $13.32 | $13.24 | $13.24 | $13.24 | 1,283 |
| 2018-02-15 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 333 |
| 2018-02-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 650 |
| 2018-02-13 | $13.12 | $13.28 | $13.01 | $13.01 | $13.01 | 1,464 |
| 2018-02-12 | $12.99 | $13.00 | $12.98 | $13.00 | $13.00 | 1,735 |
| 2018-02-09 | $13.00 | $13.00 | $12.83 | $12.83 | $12.83 | 4,559 |
| 2018-02-08 | $13.00 | $13.03 | $13.00 | $13.00 | $13.00 | 1,597 |
| 2018-02-07 | $13.36 | $13.36 | $13.12 | $13.17 | $13.17 | 2,482 |
| 2018-02-06 | $12.68 | $13.25 | $12.68 | $13.19 | $13.19 | 2,590 |
| 2018-02-05 | $13.10 | $13.23 | $12.73 | $12.73 | $12.73 | 8,633 |
| 2018-02-02 | $13.23 | $13.23 | $13.14 | $13.16 | $13.16 | 699 |
| 2018-02-01 | $13.45 | $13.54 | $13.36 | $13.48 | $13.48 | 8,121 |
| 2018-01-31 | $13.40 | $13.60 | $13.40 | $13.40 | $13.40 | 801 |
| 2018-01-30 | $13.32 | $13.32 | $13.23 | $13.23 | $13.23 | 1,267 |
| 2018-01-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 146 |
| 2018-01-26 | $13.27 | $13.49 | $13.27 | $13.49 | $13.49 | 975 |
| 2018-01-25 | $13.34 | $13.57 | $13.34 | $13.53 | $13.53 | 5,903 |
| 2018-01-24 | $13.00 | $13.00 | $12.94 | $13.00 | $13.00 | 6,953 |
| 2018-01-23 | $12.75 | $12.87 | $12.71 | $12.77 | $12.77 | 1,187 |
| 2018-01-22 | $12.97 | $12.97 | $12.86 | $12.86 | $12.86 | 522 |
| 2018-01-19 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 400 |
| 2018-01-18 | $12.73 | $12.75 | $12.73 | $12.75 | $12.75 | 317 |
| 2018-01-17 | $12.55 | $12.77 | $12.53 | $12.77 | $12.77 | 5,517 |
| 2018-01-16 | $12.51 | $12.55 | $12.51 | $12.55 | $12.55 | 2,436 |
| 2018-01-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 310 |
| 2018-01-11 | $12.48 | $12.49 | $12.42 | $12.49 | $12.49 | 2,945 |
| 2018-01-10 | $12.38 | $12.42 | $12.24 | $12.24 | $12.24 | 861 |
| 2018-01-09 | $12.44 | $12.46 | $12.35 | $12.40 | $12.40 | 3,790 |
| 2018-01-08 | $12.37 | $12.48 | $12.37 | $12.48 | $12.48 | 3,171 |
| 2018-01-05 | $12.53 | $12.53 | $12.43 | $12.47 | $12.47 | 713 |
| 2018-01-04 | $12.51 | $12.51 | $12.38 | $12.39 | $12.39 | 1,685 |
| 2018-01-03 | $12.24 | $12.30 | $12.24 | $12.30 | $12.30 | 546 |
| 2018-01-02 | $12.22 | $12.24 | $12.16 | $12.24 | $12.24 | 1,647 |
| 2017-12-29 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 73 |
| 2017-12-28 | $11.90 | $12.06 | $11.90 | $12.02 | $12.02 | 1,571 |
| 2017-12-27 | $12.07 | $12.09 | $11.90 | $11.98 | $11.98 | 4,564 |
| 2017-12-26 | $11.79 | $11.90 | $11.79 | $11.90 | $11.90 | 1,813 |
| 2017-12-22 | $11.91 | $11.95 | $11.76 | $11.82 | $11.82 | 2,387 |
| 2017-12-21 | $11.60 | $11.79 | $11.42 | $11.79 | $11.79 | 1,284 |
| 2017-12-20 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 200 |
| 2017-12-19 | $11.48 | $11.53 | $11.38 | $11.38 | $11.38 | 635 |
| 2017-12-18 | $11.45 | $11.70 | $11.40 | $11.53 | $11.52 | 1,904 |
| 2017-12-15 | $11.43 | $11.43 | $11.43 | $11.43 | $11.42 | 304 |
| 2017-12-14 | $11.43 | $11.43 | $11.43 | $11.43 | $11.42 | 400 |
| 2017-12-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.49 | 357 |
| 2017-12-12 | $11.45 | $11.65 | $11.45 | $11.65 | $11.64 | 2,643 |
| 2017-12-11 | $11.49 | $11.56 | $11.45 | $11.56 | $11.55 | 8,761 |
| 2017-12-08 | $11.58 | $11.68 | $11.58 | $11.68 | $11.67 | 15,118 |
| 2017-12-07 | $11.42 | $11.49 | $11.42 | $11.49 | $11.48 | 535 |
| 2017-12-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.61 | 76 |
| 2017-12-05 | $11.63 | $11.63 | $11.63 | $11.63 | $11.61 | 27 |
| 2017-12-04 | $11.46 | $11.63 | $11.46 | $11.63 | $11.61 | 1,451 |
| 2017-12-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.37 | 91 |
| 2017-11-30 | $11.60 | $11.60 | $11.31 | $11.38 | $11.37 | 4,227 |
| 2017-11-29 | $11.57 | $11.57 | $11.57 | $11.57 | $11.56 | 175 |
| 2017-11-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.75 | 713 |
| 2017-11-27 | $11.57 | $11.72 | $11.57 | $11.72 | $11.70 | 438 |
| 2017-11-24 | $11.76 | $11.81 | $11.76 | $11.81 | $11.80 | 1,100 |
| 2017-11-22 | $11.83 | $11.87 | $11.83 | $11.87 | $11.86 | 12,950 |
| 2017-11-21 | $11.77 | $11.77 | $11.77 | $11.77 | $11.76 | 154 |
| 2017-11-20 | $11.77 | $11.77 | $11.77 | $11.77 | $11.76 | 692 |
| 2017-11-17 | $11.68 | $11.68 | $11.68 | $11.68 | $11.67 | 160 |
| 2017-11-16 | $11.56 | $11.62 | $11.55 | $11.62 | $11.61 | 817 |
| 2017-11-15 | $11.31 | $11.36 | $11.31 | $11.36 | $11.35 | 3,698 |
| 2017-11-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.29 | 1,040 |
| 2017-11-13 | $11.41 | $11.49 | $11.41 | $11.48 | $11.47 | 14,019 |
| 2017-11-10 | $11.50 | $11.50 | $11.46 | $11.46 | $11.45 | 2,255 |
| 2017-11-09 | $11.69 | $11.72 | $11.61 | $11.62 | $11.61 | 4,102 |
| 2017-11-08 | $11.55 | $11.82 | $11.54 | $11.82 | $11.81 | 1,200 |
| 2017-11-07 | $11.77 | $11.77 | $11.51 | $11.56 | $11.55 | 6,487 |
| 2017-11-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.75 | 80 |
| 2017-11-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.75 | 666 |
| 2017-11-02 | $11.76 | $11.76 | $11.76 | $11.76 | $11.75 | 106 |
| 2017-11-01 | $12.01 | $12.01 | $11.79 | $11.79 | $11.78 | 5,306 |
| 2017-10-31 | $11.86 | $11.96 | $11.86 | $11.88 | $11.87 | 1,180 |
| 2017-10-30 | $12.05 | $12.06 | $11.94 | $11.94 | $11.93 | 12,912 |
| 2017-10-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.14 | 108 |
| 2017-10-26 | $12.20 | $12.20 | $12.18 | $12.18 | $12.17 | 312 |
| 2017-10-25 | $12.04 | $12.21 | $12.04 | $12.21 | $12.20 | 452 |
| 2017-10-24 | $12.10 | $12.12 | $12.05 | $12.12 | $12.11 | 2,442 |
| 2017-10-23 | $12.25 | $12.25 | $12.02 | $12.02 | $12.01 | 6,100 |
| 2017-10-20 | $12.26 | $12.26 | $12.16 | $12.19 | $12.18 | 1,753 |
| 2017-10-19 | $12.10 | $12.15 | $12.10 | $12.15 | $12.14 | 711 |
| 2017-10-18 | $12.20 | $12.20 | $12.10 | $12.20 | $12.19 | 16,481 |
| 2017-10-17 | $12.22 | $12.22 | $12.22 | $12.22 | $12.21 | 7 |
| 2017-10-16 | $12.22 | $12.22 | $12.22 | $12.22 | $12.21 | 9 |
| 2017-10-13 | $12.22 | $12.22 | $12.22 | $12.22 | $12.21 | 0 |
| 2017-10-12 | $12.25 | $12.34 | $12.22 | $12.22 | $12.21 | 8,700 |
| 2017-10-11 | $12.24 | $12.24 | $12.24 | $12.24 | $12.23 | 817 |
| 2017-10-10 | $12.27 | $12.29 | $12.22 | $12.29 | $12.28 | 1,600 |
| 2017-10-09 | $12.08 | $12.08 | $12.08 | $12.08 | $12.07 | 242 |
| 2017-10-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.07 | 102 |
| 2017-10-05 | $12.40 | $12.40 | $12.39 | $12.39 | $12.37 | 765 |
| 2017-10-04 | $12.26 | $12.26 | $12.22 | $12.22 | $12.21 | 378 |
| 2017-10-03 | $12.15 | $12.24 | $12.15 | $12.24 | $12.22 | 668 |
| 2017-10-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.82 | 142 |
| 2017-09-29 | $11.83 | $11.83 | $11.83 | $11.83 | $11.82 | 21 |
| 2017-09-28 | $11.78 | $11.83 | $11.77 | $11.83 | $11.82 | 1,671 |
| 2017-09-27 | $11.92 | $11.92 | $11.90 | $11.90 | $11.89 | 775 |
| 2017-09-26 | $11.98 | $11.98 | $11.98 | $11.98 | $11.97 | 656 |
| 2017-09-25 | $11.97 | $11.97 | $11.97 | $11.97 | $11.96 | 582 |
| 2017-09-22 | $12.17 | $12.17 | $12.17 | $12.17 | $12.16 | 0 |
| 2017-09-21 | $12.17 | $12.17 | $12.17 | $12.17 | $12.16 | 1,434 |
| 2017-09-20 | $12.07 | $12.07 | $12.07 | $12.07 | $12.06 | 540 |
| 2017-09-19 | $12.03 | $12.03 | $12.03 | $12.03 | $12.02 | 592 |
| 2017-09-18 | $12.28 | $12.28 | $12.15 | $12.20 | $12.19 | 2,884 |
| 2017-09-15 | $12.19 | $12.19 | $12.19 | $12.19 | $12.18 | 942 |
| 2017-09-14 | $11.99 | $12.00 | $11.99 | $12.00 | $11.99 | 458 |
| 2017-09-13 | $12.01 | $12.07 | $12.01 | $12.07 | $12.05 | 898 |
| 2017-09-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.94 | 3 |
| 2017-09-11 | $11.81 | $12.03 | $11.81 | $11.95 | $11.94 | 2,119 |
| 2017-09-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.76 | 1,200 |
| 2017-09-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.87 | 505 |
| 2017-09-06 | $11.69 | $11.79 | $11.69 | $11.79 | $11.78 | 327 |
| 2017-09-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.60 | 226 |
| 2017-09-01 | $11.52 | $11.55 | $11.52 | $11.55 | $11.54 | 554 |
| 2017-08-31 | $11.39 | $11.43 | $11.39 | $11.40 | $11.39 | 399 |
| 2017-08-30 | $11.44 | $11.44 | $11.44 | $11.44 | $11.43 | 82 |
| 2017-08-29 | $11.44 | $11.44 | $11.44 | $11.44 | $11.43 | 0 |
| 2017-08-28 | $11.44 | $11.44 | $11.44 | $11.44 | $11.43 | 28 |
| 2017-08-25 | $11.44 | $11.44 | $11.44 | $11.44 | $11.43 | 986 |
| 2017-08-24 | $11.43 | $11.50 | $11.42 | $11.47 | $11.46 | 812 |
| 2017-08-23 | $11.34 | $11.35 | $11.32 | $11.35 | $11.34 | 415 |
| 2017-08-22 | $11.25 | $11.31 | $11.25 | $11.31 | $11.30 | 489 |
| 2017-08-21 | $11.10 | $11.16 | $11.10 | $11.16 | $11.15 | 262 |
| 2017-08-18 | $11.11 | $11.11 | $11.11 | $11.11 | $11.10 | 2 |
| 2017-08-17 | $11.11 | $11.11 | $11.11 | $11.11 | $11.10 | 1 |
| 2017-08-16 | $11.11 | $11.11 | $11.11 | $11.11 | $11.10 | 113 |
| 2017-08-15 | $11.20 | $11.20 | $11.13 | $11.13 | $11.11 | 1,252 |
| 2017-08-14 | $11.07 | $11.07 | $11.06 | $11.07 | $11.06 | 716 |
| 2017-08-11 | $10.93 | $10.94 | $10.93 | $10.93 | $10.92 | 329 |
| 2017-08-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.84 | 1,441 |
| 2017-08-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.96 | 144 |
| 2017-08-08 | $10.98 | $11.07 | $10.98 | $11.04 | $11.03 | 3,365 |
| 2017-08-07 | $10.87 | $11.03 | $10.87 | $11.03 | $11.02 | 1,471 |
| 2017-08-04 | $10.87 | $10.88 | $10.84 | $10.88 | $10.87 | 665 |
| 2017-08-03 | $10.85 | $10.87 | $10.82 | $10.87 | $10.86 | 882 |
| 2017-08-02 | $10.85 | $10.90 | $10.85 | $10.90 | $10.89 | 3,246 |
| 2017-08-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.83 | 201 |
| 2017-07-31 | $10.75 | $10.75 | $10.73 | $10.73 | $10.72 | 273 |
| 2017-07-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.65 | 201 |
| 2017-07-27 | $10.66 | $10.66 | $10.64 | $10.64 | $10.63 | 474 |
| 2017-07-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.68 | 67 |
| 2017-07-25 | $10.64 | $10.71 | $10.64 | $10.69 | $10.68 | 1,105 |
| 2017-07-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.58 | 303 |
| 2017-07-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.57 | 224 |
| 2017-07-20 | $10.65 | $10.65 | $10.58 | $10.58 | $10.57 | 1,276 |
| 2017-07-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.68 | 15 |
| 2017-07-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.68 | 0 |
| 2017-07-17 | $10.67 | $10.75 | $10.67 | $10.69 | $10.68 | 1,171 |
| 2017-07-14 | $10.71 | $10.73 | $10.69 | $10.72 | $10.71 | 1,194 |
| 2017-07-13 | $10.61 | $10.67 | $10.61 | $10.67 | $10.66 | 4,834 |
| 2017-07-12 | $10.50 | $10.59 | $10.50 | $10.59 | $10.58 | 2,435 |
| 2017-07-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.29 | 209 |
| 2017-07-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.29 | 701 |
| 2017-07-07 | $10.21 | $10.22 | $10.18 | $10.22 | $10.21 | 656 |
| 2017-07-06 | $10.27 | $10.27 | $10.24 | $10.24 | $10.23 | 351 |
| 2017-07-05 | $10.34 | $10.35 | $10.25 | $10.33 | $10.32 | 4,014 |
| 2017-07-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.32 | 0 |
| 2017-06-30 | $10.32 | $10.33 | $10.30 | $10.33 | $10.32 | 2,301 |
| 2017-06-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.20 | 607 |
| 2017-06-28 | $10.14 | $10.22 | $10.14 | $10.22 | $10.21 | 1,239 |
| 2017-06-27 | $10.29 | $10.29 | $10.15 | $10.15 | $10.14 | 1,261 |
| 2017-06-26 | $10.22 | $10.26 | $10.22 | $10.26 | $10.25 | 1,570 |
| 2017-06-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.02 | 4 |
| 2017-06-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.02 | 0 |
| 2017-06-21 | $10.08 | $10.08 | $10.03 | $10.03 | $10.02 | 3,457 |
| 2017-06-20 | $10.20 | $10.20 | $10.14 | $10.14 | $10.01 | 1,107 |
| 2017-06-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.05 | 76 |
| 2017-06-16 | $10.21 | $10.23 | $10.18 | $10.18 | $10.05 | 529 |
| 2017-06-15 | $10.20 | $10.26 | $10.17 | $10.26 | $10.12 | 10,616 |
| 2017-06-14 | $10.39 | $10.39 | $10.35 | $10.35 | $10.22 | 433 |
| 2017-06-13 | $10.32 | $10.32 | $10.25 | $10.26 | $10.12 | 926 |
| 2017-06-12 | $10.33 | $10.33 | $10.23 | $10.27 | $10.13 | 1,592 |
| 2017-06-09 | $10.35 | $10.43 | $10.25 | $10.34 | $10.20 | 611 |
| 2017-06-08 | $10.45 | $10.49 | $10.45 | $10.49 | $10.35 | 828 |
| 2017-06-07 | $10.62 | $10.62 | $10.52 | $10.53 | $10.39 | 951 |
| 2017-06-06 | $10.59 | $10.59 | $10.44 | $10.52 | $10.38 | 1,908 |
| 2017-06-05 | $10.45 | $10.45 | $10.40 | $10.44 | $10.31 | 955 |
| 2017-06-02 | $10.47 | $10.47 | $10.45 | $10.45 | $10.31 | 350 |
| 2017-06-01 | $10.59 | $10.59 | $10.42 | $10.42 | $10.28 | 1,645 |
| 2017-05-31 | $10.72 | $10.72 | $10.57 | $10.57 | $10.43 | 2,800 |
| 2017-05-30 | $10.73 | $10.73 | $10.73 | $10.73 | $10.59 | 621 |
| 2017-05-26 | $10.72 | $10.75 | $10.72 | $10.75 | $10.61 | 2,221 |
| 2017-05-25 | $10.60 | $10.60 | $10.59 | $10.59 | $10.45 | 1,061 |
| 2017-05-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.51 | 110 |
| 2017-05-23 | $10.46 | $10.52 | $10.46 | $10.52 | $10.38 | 952 |
| 2017-05-22 | $10.47 | $10.47 | $10.30 | $10.35 | $10.21 | 12,410 |
| 2017-05-19 | $10.66 | $10.66 | $10.49 | $10.49 | $10.35 | 12,281 |
| 2017-05-18 | $10.46 | $10.57 | $9.34 | $10.44 | $10.30 | 9,544 |
| 2017-05-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.30 | 413 |
| 2017-05-16 | $11.53 | $11.53 | $11.48 | $11.53 | $11.38 | 3,326 |
| 2017-05-15 | $11.50 | $11.51 | $11.50 | $11.51 | $11.36 | 610 |
| 2017-05-12 | $11.40 | $11.50 | $11.40 | $11.43 | $11.28 | 5,165 |
| 2017-05-11 | $11.36 | $11.36 | $11.36 | $11.36 | $11.21 | 156 |
| 2017-05-10 | $11.29 | $11.30 | $11.29 | $11.30 | $11.15 | 650 |
| 2017-05-09 | $11.20 | $11.20 | $11.14 | $11.14 | $10.99 | 766 |
| 2017-05-08 | $10.91 | $11.02 | $10.91 | $10.98 | $10.83 | 10,979 |
| 2017-05-05 | $11.00 | $11.00 | $10.93 | $10.93 | $10.79 | 622 |
| 2017-05-04 | $11.05 | $11.05 | $10.89 | $10.89 | $10.75 | 2,435 |
| 2017-05-03 | $11.01 | $11.17 | $11.01 | $11.12 | $10.98 | 35,552 |
| 2017-05-02 | $11.15 | $11.22 | $11.15 | $11.20 | $11.05 | 1,720 |
| 2017-05-01 | $10.83 | $11.13 | $10.83 | $10.97 | $10.83 | 1,938 |
| 2017-04-28 | $10.94 | $10.97 | $10.94 | $10.97 | $10.83 | 3,188 |
| 2017-04-27 | $10.87 | $10.92 | $10.81 | $10.92 | $10.78 | 6,907 |
| 2017-04-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.73 | 8 |
| 2017-04-25 | $10.77 | $10.87 | $10.77 | $10.87 | $10.73 | 2,501 |
| 2017-04-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.64 | 195 |
| 2017-04-21 | $10.68 | $10.68 | $10.63 | $10.63 | $10.49 | 4,039 |
| 2017-04-20 | $10.62 | $10.75 | $10.62 | $10.68 | $10.54 | 6,000 |
| 2017-04-19 | $10.79 | $10.80 | $10.68 | $10.68 | $10.54 | 1,261 |
| 2017-04-18 | $10.80 | $10.80 | $10.78 | $10.78 | $10.64 | 744 |
| 2017-04-17 | $10.67 | $10.85 | $10.67 | $10.85 | $10.71 | 3,088 |
| 2017-04-13 | $10.73 | $10.75 | $10.70 | $10.70 | $10.56 | 1,076 |
| 2017-04-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2017-04-11 | $10.74 | $10.95 | $10.74 | $10.89 | $10.75 | 2,904 |
| 2017-04-10 | $10.84 | $10.84 | $10.77 | $10.77 | $10.63 | 1,193 |
| 2017-04-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.74 | 408 |
| 2017-04-06 | $10.86 | $10.88 | $10.86 | $10.88 | $10.74 | 351 |
| 2017-04-05 | $11.06 | $11.15 | $10.97 | $10.97 | $10.83 | 5,001 |
| 2017-04-04 | $11.04 | $11.05 | $11.04 | $11.05 | $10.90 | 4,497 |
| 2017-04-03 | $11.03 | $11.03 | $11.00 | $11.00 | $10.86 | 1,271 |
| 2017-03-31 | $11.04 | $11.04 | $11.04 | $11.04 | $10.89 | 4 |
| 2017-03-30 | $11.04 | $11.04 | $11.04 | $11.04 | $10.89 | 3 |
| 2017-03-29 | $10.93 | $11.04 | $10.93 | $11.04 | $10.89 | 3,424 |
| 2017-03-28 | $10.91 | $10.94 | $10.91 | $10.91 | $10.76 | 2,615 |
| 2017-03-27 | $10.82 | $10.84 | $10.81 | $10.82 | $10.67 | 1,658 |
| 2017-03-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.71 | 400 |
| 2017-03-23 | $10.73 | $10.78 | $10.73 | $10.78 | $10.64 | 541 |
| 2017-03-22 | $10.64 | $10.76 | $10.64 | $10.71 | $10.57 | 3,393 |
| 2017-03-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.54 | 1,044 |
| 2017-03-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 164 |
| 2017-03-17 | $11.11 | $11.11 | $10.85 | $10.90 | $10.76 | 4,944 |
| 2017-03-16 | $11.13 | $11.13 | $11.08 | $11.08 | $10.93 | 4,265 |
| 2017-03-15 | $10.94 | $11.12 | $10.94 | $11.12 | $10.97 | 1,109 |
| 2017-03-14 | $10.98 | $11.11 | $10.98 | $11.00 | $10.85 | 1,421 |
| 2017-03-13 | $10.92 | $11.10 | $10.92 | $11.08 | $10.93 | 1,465 |
| 2017-03-10 | $11.18 | $11.18 | $10.94 | $10.94 | $10.80 | 364 |
| 2017-03-09 | $11.02 | $11.02 | $10.89 | $10.92 | $10.78 | 1,250 |
| 2017-03-08 | $11.04 | $11.04 | $10.96 | $10.96 | $10.82 | 2,291 |
| 2017-03-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.12 | 10 |
| 2017-03-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.12 | 242 |
| 2017-03-03 | $11.12 | $11.39 | $11.12 | $11.32 | $11.17 | 2,485 |
| 2017-03-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.02 | 738 |
| 2017-03-01 | $11.42 | $11.42 | $11.38 | $11.39 | $11.24 | 1,140 |
| 2017-02-28 | $11.63 | $11.63 | $11.20 | $11.20 | $11.05 | 3,479 |
| 2017-02-27 | $11.34 | $11.44 | $11.34 | $11.44 | $11.29 | 1,842 |
| 2017-02-24 | $11.50 | $11.50 | $11.40 | $11.41 | $11.26 | 4,880 |
| 2017-02-23 | $11.80 | $11.80 | $11.60 | $11.60 | $11.45 | 841 |
| 2017-02-22 | $11.77 | $11.77 | $11.77 | $11.77 | $11.62 | 41 |
| 2017-02-21 | $11.85 | $11.85 | $11.71 | $11.77 | $11.62 | 6,142 |
| 2017-02-17 | $11.55 | $11.56 | $11.51 | $11.54 | $11.39 | 2,990 |
| 2017-02-16 | $11.65 | $11.65 | $11.57 | $11.59 | $11.44 | 4,181 |
| 2017-02-15 | $11.58 | $11.67 | $11.56 | $11.64 | $11.48 | 7,913 |
| 2017-02-14 | $11.37 | $11.48 | $11.37 | $11.43 | $11.28 | 922 |
| 2017-02-13 | $11.52 | $11.52 | $11.40 | $11.49 | $11.34 | 2,090 |
| 2017-02-10 | $11.10 | $11.35 | $11.10 | $11.33 | $11.18 | 2,207 |
| 2017-02-09 | $11.20 | $11.20 | $11.12 | $11.19 | $11.04 | 1,052 |
| 2017-02-08 | $10.90 | $11.10 | $10.90 | $11.02 | $10.87 | 930 |
| 2017-02-07 | $11.01 | $11.06 | $11.00 | $11.00 | $10.85 | 810 |
| 2017-02-06 | $11.12 | $11.12 | $10.99 | $11.00 | $10.86 | 4,774 |
| 2017-02-03 | $11.10 | $11.11 | $11.02 | $11.11 | $10.96 | 780 |
| 2017-02-02 | $11.07 | $11.09 | $11.04 | $11.09 | $10.94 | 1,376 |
| 2017-02-01 | $11.14 | $11.14 | $11.07 | $11.10 | $10.95 | 1,675 |
| 2017-01-31 | $11.05 | $11.16 | $11.05 | $11.16 | $11.01 | 1,162 |
| 2017-01-30 | $11.26 | $11.26 | $11.06 | $11.06 | $10.92 | 1,718 |
| 2017-01-27 | $11.44 | $11.44 | $11.39 | $11.40 | $11.25 | 1,041 |
| 2017-01-26 | $11.45 | $11.45 | $11.40 | $11.40 | $11.25 | 969 |
| 2017-01-25 | $11.34 | $11.49 | $11.33 | $11.47 | $11.32 | 13,938 |
| 2017-01-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.23 | 1,055 |
| 2017-01-23 | $11.00 | $11.37 | $11.00 | $11.37 | $11.22 | 1,615 |
| 2017-01-20 | $11.16 | $11.16 | $11.08 | $11.10 | $10.95 | 7,694 |
| 2017-01-19 | $11.04 | $11.04 | $10.91 | $10.91 | $10.77 | 2,615 |
| 2017-01-18 | $11.16 | $11.16 | $11.10 | $11.10 | $10.95 | 2,822 |
| 2017-01-17 | $11.11 | $11.14 | $11.00 | $11.14 | $10.99 | 8,350 |
| 2017-01-13 | $11.03 | $11.03 | $11.03 | $11.03 | $10.89 | 701 |
| 2017-01-12 | $10.95 | $11.00 | $10.95 | $11.00 | $10.86 | 2,299 |
| 2017-01-11 | $10.75 | $10.95 | $10.74 | $10.95 | $10.81 | 2,131 |
| 2017-01-10 | $10.73 | $10.84 | $10.73 | $10.76 | $10.62 | 2,263 |
| 2017-01-09 | $10.71 | $10.73 | $10.71 | $10.73 | $10.59 | 1,244 |
| 2017-01-06 | $10.53 | $10.67 | $10.53 | $10.60 | $10.46 | 4,138 |
| 2017-01-05 | $10.80 | $10.80 | $10.71 | $10.71 | $10.57 | 252 |
| 2017-01-04 | $10.83 | $10.83 | $10.59 | $10.66 | $10.52 | 3,165 |
| 2017-01-03 | $10.64 | $10.67 | $10.59 | $10.67 | $10.53 | 1,955 |
| 2016-12-30 | $10.32 | $10.32 | $10.28 | $10.28 | $10.14 | 3,435 |
| 2016-12-29 | $10.35 | $10.43 | $10.35 | $10.43 | $10.29 | 722 |
| 2016-12-28 | $10.20 | $10.35 | $10.18 | $10.34 | $10.20 | 4,345 |
| 2016-12-27 | $10.02 | $10.12 | $10.02 | $10.11 | $9.98 | 1,095 |
| 2016-12-23 | $10.01 | $10.07 | $10.01 | $10.07 | $9.94 | 926 |
| 2016-12-22 | $9.80 | $9.90 | $9.80 | $9.87 | $9.74 | 1,406 |
| 2016-12-21 | $9.96 | $9.99 | $9.94 | $9.98 | $9.84 | 1,023 |
| 2016-12-20 | $10.14 | $10.14 | $9.97 | $10.01 | $9.84 | 2,003 |
| 2016-12-19 | $10.08 | $10.14 | $9.92 | $9.96 | $9.79 | 11,788 |
| 2016-12-16 | $10.32 | $10.35 | $10.17 | $10.22 | $10.04 | 10,127 |
| 2016-12-15 | $10.15 | $10.20 | $10.06 | $10.20 | $10.02 | 7,904 |
| 2016-12-14 | $10.38 | $10.38 | $10.12 | $10.15 | $9.97 | 6,793 |
| 2016-12-13 | $10.45 | $10.46 | $10.33 | $10.42 | $10.24 | 5,303 |
| 2016-12-12 | $10.31 | $10.43 | $10.30 | $10.35 | $10.17 | 2,442 |
| 2016-12-09 | $10.68 | $10.68 | $10.59 | $10.59 | $10.41 | 3,251 |
| 2016-12-08 | $10.57 | $10.73 | $10.57 | $10.61 | $10.43 | 4,067 |
| 2016-12-07 | $10.69 | $10.74 | $10.59 | $10.69 | $10.51 | 6,054 |
| 2016-12-06 | $10.68 | $10.69 | $10.50 | $10.69 | $10.51 | 1,097 |
| 2016-12-05 | $10.57 | $10.57 | $10.48 | $10.57 | $10.38 | 3,925 |
| 2016-12-02 | $10.64 | $10.64 | $10.52 | $10.60 | $10.42 | 2,811 |
| 2016-12-01 | $10.68 | $10.68 | $10.66 | $10.66 | $10.48 | 396 |
| 2016-11-30 | $10.97 | $10.99 | $10.86 | $10.92 | $10.73 | 7,549 |
| 2016-11-29 | $11.02 | $11.02 | $10.75 | $10.75 | $10.57 | 1,010 |
| 2016-11-28 | $10.84 | $10.98 | $10.84 | $10.90 | $10.71 | 3,077 |
| 2016-11-25 | $10.93 | $10.93 | $10.80 | $10.87 | $10.68 | 2,802 |
| 2016-11-23 | $10.62 | $10.95 | $10.62 | $10.93 | $10.74 | 8,949 |
| 2016-11-22 | $10.92 | $10.97 | $10.92 | $10.96 | $10.77 | 863 |
| 2016-11-21 | $10.67 | $10.89 | $10.67 | $10.89 | $10.70 | 8,266 |
| 2016-11-18 | $10.65 | $10.66 | $10.56 | $10.57 | $10.39 | 6,765 |
| 2016-11-17 | $11.01 | $11.01 | $10.65 | $10.65 | $10.47 | 4,368 |
| 2016-11-16 | $10.79 | $10.90 | $10.75 | $10.90 | $10.71 | 7,887 |
| 2016-11-15 | $10.64 | $10.81 | $10.62 | $10.74 | $10.55 | 3,611 |
| 2016-11-14 | $10.79 | $10.79 | $10.57 | $10.65 | $10.46 | 1,870 |
| 2016-11-11 | $10.50 | $10.69 | $10.50 | $10.66 | $10.47 | 14,243 |
| 2016-11-10 | $10.88 | $11.05 | $10.86 | $11.05 | $10.86 | 1,495 |
| 2016-11-09 | $10.91 | $11.42 | $10.91 | $11.28 | $11.08 | 6,804 |
| 2016-11-08 | $11.48 | $11.48 | $11.38 | $11.39 | $11.19 | 5,280 |
| 2016-11-07 | $11.33 | $11.42 | $11.33 | $11.42 | $11.22 | 5,932 |
| 2016-11-04 | $11.00 | $11.11 | $11.00 | $11.11 | $10.92 | 1,870 |
| 2016-11-03 | $11.17 | $11.17 | $11.11 | $11.14 | $10.95 | 13,141 |
| 2016-11-02 | $11.18 | $11.19 | $11.14 | $11.19 | $10.99 | 2,498 |
| 2016-11-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.10 | 227 |
| 2016-10-31 | $11.57 | $11.57 | $11.55 | $11.55 | $11.35 | 366 |
| 2016-10-28 | $11.55 | $11.55 | $11.42 | $11.42 | $11.22 | 340 |
| 2016-10-27 | $11.57 | $11.57 | $11.57 | $11.57 | $11.37 | 527 |
| 2016-10-26 | $11.23 | $11.46 | $11.23 | $11.43 | $11.24 | 1,483 |
| 2016-10-25 | $11.38 | $11.42 | $11.38 | $11.42 | $11.22 | 1,072 |
| 2016-10-24 | $11.47 | $11.56 | $11.47 | $11.53 | $11.33 | 5,189 |
| 2016-10-21 | $11.48 | $11.51 | $11.48 | $11.51 | $11.31 | 835 |
| 2016-10-20 | $11.38 | $11.47 | $11.38 | $11.42 | $11.22 | 986 |
| 2016-10-19 | $11.58 | $11.58 | $11.34 | $11.34 | $11.14 | 9,548 |
| 2016-10-18 | $11.31 | $11.51 | $11.28 | $11.51 | $11.31 | 1,009 |
| 2016-10-17 | $11.27 | $11.27 | $11.16 | $11.24 | $11.05 | 4,819 |
| 2016-10-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.80 | 36 |
| 2016-10-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.80 | 276 |
| 2016-10-12 | $11.05 | $11.09 | $10.86 | $10.93 | $10.74 | 7,563 |
| 2016-10-11 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 50 |
| 2016-10-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 621 |
| 2016-10-07 | $10.95 | $11.03 | $10.95 | $11.01 | $10.82 | 3,293 |
| 2016-10-06 | $10.94 | $10.98 | $10.90 | $10.96 | $10.77 | 2,242 |
| 2016-10-05 | $10.94 | $10.94 | $10.77 | $10.90 | $10.71 | 1,355 |
| 2016-10-04 | $10.68 | $10.68 | $10.68 | $10.68 | $10.50 | 509 |
| 2016-10-03 | $10.26 | $10.83 | $10.26 | $10.72 | $10.53 | 8,061 |
| 2016-09-30 | $10.38 | $10.58 | $10.38 | $10.58 | $10.40 | 426 |
| 2016-09-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.47 | 2,327 |
| 2016-09-28 | $10.72 | $10.78 | $10.59 | $10.60 | $10.42 | 1,799 |
| 2016-09-27 | $10.52 | $10.69 | $10.52 | $10.69 | $10.50 | 3,532 |
| 2016-09-26 | $10.31 | $10.71 | $10.31 | $10.61 | $10.43 | 976 |
| 2016-09-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.53 | 387 |
| 2016-09-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.69 | 2,019 |
| 2016-09-21 | $10.37 | $10.50 | $10.37 | $10.50 | $10.32 | 1,580 |
| 2016-09-20 | $10.43 | $10.48 | $10.31 | $10.48 | $10.30 | 614 |
| 2016-09-19 | $10.36 | $10.58 | $10.36 | $10.58 | $10.39 | 815 |
| 2016-09-16 | $10.42 | $10.42 | $10.42 | $10.42 | $10.24 | 100 |
| 2016-09-15 | $10.57 | $10.57 | $10.50 | $10.50 | $10.32 | 1,780 |
| 2016-09-14 | $10.46 | $10.47 | $10.33 | $10.41 | $10.23 | 1,863 |
| 2016-09-13 | $10.42 | $10.42 | $10.40 | $10.40 | $10.22 | 468 |
| 2016-09-12 | $10.65 | $10.66 | $10.56 | $10.56 | $10.38 | 772 |
| 2016-09-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 1,095 |
| 2016-09-08 | $10.98 | $10.98 | $10.95 | $10.95 | $10.76 | 654 |
| 2016-09-07 | $10.71 | $10.93 | $10.71 | $10.84 | $10.65 | 5,428 |
| 2016-09-06 | $10.66 | $10.91 | $10.66 | $10.91 | $10.72 | 3,379 |
| 2016-09-02 | $10.66 | $10.95 | $10.66 | $10.95 | $10.76 | 1,262 |
| 2016-09-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.45 | 535 |
| 2016-08-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.42 | 186 |
| 2016-08-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.43 | 196 |
| 2016-08-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.46 | 77 |
| 2016-08-26 | $10.63 | $10.65 | $10.63 | $10.65 | $10.46 | 381 |
| 2016-08-25 | $10.67 | $10.72 | $10.50 | $10.61 | $10.43 | 3,871 |
| 2016-08-24 | $10.51 | $10.59 | $10.50 | $10.59 | $10.41 | 1,019 |
| 2016-08-23 | $10.70 | $10.80 | $10.70 | $10.70 | $10.51 | 2,110 |
| 2016-08-22 | $10.85 | $10.85 | $10.69 | $10.70 | $10.51 | 5,166 |
| 2016-08-19 | $11.01 | $11.01 | $10.81 | $10.96 | $10.77 | 1,858 |
| 2016-08-18 | $10.96 | $11.10 | $10.95 | $11.10 | $10.91 | 4,100 |
| 2016-08-17 | $10.74 | $11.04 | $10.74 | $10.87 | $10.68 | 1,830 |
| 2016-08-16 | $11.08 | $11.08 | $10.76 | $10.93 | $10.74 | 4,031 |
| 2016-08-15 | $10.99 | $11.00 | $10.86 | $11.00 | $10.81 | 7,686 |
| 2016-08-12 | $10.75 | $10.89 | $10.73 | $10.74 | $10.55 | 3,923 |
| 2016-08-11 | $10.61 | $10.80 | $10.61 | $10.80 | $10.61 | 2,523 |
| 2016-08-10 | $10.88 | $10.88 | $10.50 | $10.50 | $10.32 | 1,367 |
| 2016-08-09 | $10.90 | $10.90 | $10.68 | $10.78 | $10.60 | 2,319 |
| 2016-08-08 | $10.50 | $10.82 | $10.50 | $10.77 | $10.58 | 5,697 |
| 2016-08-05 | $10.77 | $10.77 | $10.60 | $10.65 | $10.47 | 7,564 |
| 2016-08-04 | $10.55 | $10.58 | $10.55 | $10.58 | $10.40 | 874 |
| 2016-08-03 | $10.55 | $10.55 | $10.39 | $10.50 | $10.32 | 2,250 |
| 2016-08-02 | $10.71 | $10.71 | $10.34 | $10.38 | $10.20 | 6,981 |
| 2016-08-01 | $10.71 | $10.72 | $10.45 | $10.60 | $10.41 | 14,965 |
| 2016-07-29 | $10.44 | $10.59 | $10.33 | $10.58 | $10.40 | 16,501 |
| 2016-07-28 | $10.30 | $10.47 | $10.30 | $10.32 | $10.14 | 1,628 |
| 2016-07-27 | $10.55 | $10.59 | $10.42 | $10.47 | $10.29 | 6,280 |
| 2016-07-26 | $10.33 | $10.55 | $10.33 | $10.43 | $10.25 | 5,650 |
| 2016-07-25 | $10.39 | $10.51 | $10.33 | $10.51 | $10.33 | 4,318 |
| 2016-07-22 | $10.41 | $10.53 | $10.41 | $10.53 | $10.35 | 5,582 |
| 2016-07-21 | $10.59 | $10.59 | $10.36 | $10.53 | $10.35 | 741 |
| 2016-07-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.31 | 57 |
| 2016-07-19 | $10.52 | $10.52 | $10.49 | $10.49 | $10.31 | 805 |
| 2016-07-18 | $10.12 | $10.51 | $10.12 | $10.48 | $10.30 | 4,652 |
| 2016-07-15 | $10.29 | $10.30 | $10.29 | $10.30 | $10.12 | 1,586 |
| 2016-07-14 | $10.28 | $10.30 | $10.28 | $10.30 | $10.12 | 1,609 |
| 2016-07-13 | $10.25 | $10.25 | $10.15 | $10.15 | $9.97 | 727 |
| 2016-07-12 | $10.38 | $10.38 | $10.13 | $10.27 | $10.09 | 6,218 |
| 2016-07-11 | $9.99 | $10.20 | $9.96 | $10.08 | $9.91 | 3,516 |
| 2016-07-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.69 | 1,725 |
| 2016-07-07 | $9.90 | $9.92 | $9.74 | $9.80 | $9.63 | 1,359 |
| 2016-07-06 | $9.67 | $9.77 | $9.63 | $9.64 | $9.47 | 10,462 |
| 2016-07-05 | $9.82 | $9.86 | $9.70 | $9.78 | $9.61 | 30,448 |
| 2016-07-01 | $9.61 | $9.67 | $9.61 | $9.66 | $9.49 | 3,279 |
| 2016-06-30 | $9.48 | $9.52 | $9.45 | $9.45 | $9.29 | 3,000 |
| 2016-06-29 | $9.42 | $9.55 | $9.42 | $9.52 | $9.36 | 2,401 |
| 2016-06-28 | $9.30 | $9.37 | $9.18 | $9.28 | $9.12 | 18,998 |
| 2016-06-27 | $9.30 | $9.30 | $9.00 | $9.00 | $8.84 | 2,126 |
| 2016-06-24 | $9.02 | $9.37 | $9.01 | $9.30 | $9.14 | 2,462 |
| 2016-06-23 | $9.58 | $9.63 | $9.52 | $9.57 | $9.40 | 7,813 |
| 2016-06-22 | $9.36 | $9.56 | $9.36 | $9.40 | $9.24 | 2,898 |
| 2016-06-21 | $9.46 | $9.46 | $9.28 | $9.46 | $9.30 | 1,639 |
| 2016-06-20 | $9.26 | $9.45 | $9.26 | $9.41 | $9.25 | 3,902 |
| 2016-06-17 | $9.31 | $9.31 | $9.15 | $9.18 | $9.02 | 1,891 |
| 2016-06-16 | $9.10 | $9.12 | $9.06 | $9.12 | $8.96 | 4,540 |
| 2016-06-15 | $9.06 | $9.25 | $9.06 | $9.14 | $8.98 | 2,572 |
| 2016-06-14 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 113 |
| 2016-06-13 | $9.29 | $9.29 | $9.23 | $9.27 | $9.11 | 1,060 |
| 2016-06-10 | $9.43 | $9.45 | $9.30 | $9.30 | $9.14 | 1,542 |
| 2016-06-09 | $9.74 | $9.74 | $9.53 | $9.53 | $9.37 | 4,422 |
| 2016-06-08 | $9.69 | $9.69 | $9.50 | $9.50 | $9.34 | 4,213 |
| 2016-06-07 | $9.48 | $9.53 | $9.43 | $9.47 | $9.31 | 3,270 |
| 2016-06-06 | $9.57 | $9.57 | $9.44 | $9.44 | $9.27 | 4,149 |
| 2016-06-03 | $9.48 | $9.57 | $9.40 | $9.57 | $9.40 | 3,136 |
| 2016-06-02 | $9.35 | $9.40 | $9.19 | $9.40 | $9.24 | 3,321 |
| 2016-06-01 | $9.27 | $9.32 | $9.20 | $9.32 | $9.15 | 3,428 |
| 2016-05-31 | $9.34 | $9.50 | $9.24 | $9.26 | $9.10 | 11,512 |
| 2016-05-27 | $9.31 | $9.35 | $9.28 | $9.33 | $9.17 | 7,730 |
| 2016-05-26 | $9.25 | $9.27 | $9.25 | $9.27 | $9.11 | 370 |
| 2016-05-25 | $9.43 | $9.45 | $9.43 | $9.45 | $9.29 | 269 |
| 2016-05-24 | $9.50 | $9.50 | $9.32 | $9.32 | $9.16 | 583 |
| 2016-05-23 | $9.31 | $9.38 | $9.05 | $9.33 | $9.17 | 8,269 |
| 2016-05-20 | $9.37 | $9.41 | $9.36 | $9.41 | $9.25 | 600 |
| 2016-05-19 | $9.46 | $9.46 | $9.27 | $9.36 | $9.19 | 2,085 |
| 2016-05-18 | $9.61 | $9.67 | $9.49 | $9.55 | $9.38 | 8,710 |
| 2016-05-17 | $9.79 | $9.79 | $9.51 | $9.51 | $9.34 | 3,640 |
| 2016-05-16 | $9.82 | $9.82 | $9.72 | $9.76 | $9.59 | 10,035 |
| 2016-05-13 | $9.88 | $9.88 | $9.71 | $9.71 | $9.54 | 2,053 |
| 2016-05-12 | $10.02 | $10.06 | $9.90 | $10.04 | $9.87 | 10,973 |
| 2016-05-11 | $10.15 | $10.15 | $9.94 | $10.05 | $9.88 | 2,287 |
| 2016-05-10 | $9.80 | $9.89 | $9.76 | $9.85 | $9.68 | 18,176 |
| 2016-05-09 | $9.55 | $9.60 | $9.55 | $9.58 | $9.41 | 6,582 |
| 2016-05-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.55 | 1,056 |
| 2016-05-05 | $9.92 | $9.96 | $9.69 | $9.69 | $9.52 | 8,831 |
| 2016-05-04 | $9.83 | $9.93 | $9.74 | $9.74 | $9.57 | 22,061 |
| 2016-05-03 | $9.96 | $9.96 | $9.83 | $9.91 | $9.74 | 3,674 |
| 2016-05-02 | $10.14 | $10.14 | $9.98 | $10.05 | $9.88 | 8,339 |
| 2016-04-29 | $10.18 | $10.18 | $9.93 | $9.93 | $9.76 | 1,184 |
| 2016-04-28 | $10.16 | $10.23 | $10.16 | $10.16 | $9.98 | 4,205 |
| 2016-04-27 | $10.22 | $10.22 | $10.00 | $10.07 | $9.90 | 8,066 |
| 2016-04-26 | $10.01 | $10.01 | $9.87 | $9.97 | $9.80 | 2,147 |
| 2016-04-25 | $10.14 | $10.14 | $9.65 | $9.88 | $9.71 | 11,078 |
| 2016-04-22 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 69 |
| 2016-04-21 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 815 |
| 2016-04-20 | $10.10 | $10.10 | $10.07 | $10.08 | $9.91 | 6,830 |
| 2016-04-19 | $10.05 | $10.20 | $10.00 | $10.10 | $9.92 | 5,805 |
| 2016-04-18 | $10.01 | $10.05 | $9.91 | $9.96 | $9.79 | 4,357 |
| 2016-04-15 | $10.06 | $10.07 | $9.97 | $10.07 | $9.90 | 2,637 |
| 2016-04-14 | $10.00 | $10.00 | $9.89 | $9.89 | $9.72 | 2,386 |
| 2016-04-13 | $10.23 | $10.23 | $9.97 | $10.08 | $9.91 | 7,386 |
| 2016-04-12 | $9.72 | $9.76 | $9.54 | $9.76 | $9.59 | 1,203 |
| 2016-04-11 | $9.72 | $9.72 | $9.48 | $9.50 | $9.34 | 4,380 |
| 2016-04-08 | $9.65 | $9.65 | $9.31 | $9.45 | $9.29 | 9,284 |
| 2016-04-07 | $9.21 | $9.23 | $9.21 | $9.23 | $9.07 | 315 |
| 2016-04-06 | $9.31 | $9.31 | $9.21 | $9.21 | $9.05 | 1,655 |
| 2016-04-05 | $9.26 | $9.45 | $9.26 | $9.45 | $9.28 | 7,455 |
| 2016-04-04 | $9.58 | $9.58 | $9.40 | $9.40 | $9.24 | 3,195 |
| 2016-04-01 | $9.54 | $9.62 | $9.37 | $9.62 | $9.45 | 7,909 |
| 2016-03-31 | $9.73 | $9.73 | $9.42 | $9.53 | $9.37 | 11,418 |
| 2016-03-30 | $9.75 | $9.93 | $9.75 | $9.75 | $9.58 | 5,301 |
| 2016-03-29 | $9.75 | $9.75 | $9.74 | $9.74 | $9.57 | 4,576 |
| 2016-03-28 | $9.52 | $9.61 | $9.52 | $9.61 | $9.44 | 2,616 |
| 2016-03-24 | $9.25 | $9.26 | $9.18 | $9.26 | $9.10 | 719 |
| 2016-03-23 | $9.60 | $9.60 | $9.37 | $9.47 | $9.31 | 5,380 |
| 2016-03-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.52 | 96 |
| 2016-03-21 | $9.50 | $9.69 | $9.50 | $9.69 | $9.52 | 685 |
| 2016-03-18 | $9.63 | $9.65 | $9.58 | $9.65 | $9.48 | 2,117 |
| 2016-03-17 | $9.24 | $9.66 | $9.24 | $9.62 | $9.46 | 3,460 |
| 2016-03-16 | $8.73 | $8.95 | $8.73 | $8.95 | $8.80 | 1,641 |
| 2016-03-15 | $8.82 | $8.88 | $8.73 | $8.88 | $8.73 | 1,112 |
| 2016-03-14 | $9.28 | $9.37 | $9.19 | $9.29 | $9.13 | 9,300 |
| 2016-03-11 | $9.35 | $9.36 | $9.28 | $9.28 | $9.12 | 1,169 |
| 2016-03-10 | $9.08 | $9.26 | $9.08 | $9.26 | $9.10 | 340 |
| 2016-03-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 67 |
| 2016-03-08 | $9.21 | $9.32 | $9.16 | $9.30 | $9.14 | 19,351 |
| 2016-03-07 | $9.11 | $9.41 | $9.11 | $9.30 | $9.14 | 2,019 |
| 2016-03-04 | $9.26 | $9.33 | $9.16 | $9.33 | $9.17 | 3,110 |
| 2016-03-03 | $8.50 | $8.83 | $8.50 | $8.82 | $8.67 | 3,265 |
| 2016-03-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.01 | 120 |
| 2016-03-01 | $8.48 | $8.48 | $7.71 | $8.15 | $8.01 | 3,150 |
| 2016-02-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.82 | 21 |
| 2016-02-26 | $7.88 | $7.96 | $7.87 | $7.96 | $7.82 | 1,445 |
| 2016-02-25 | $7.70 | $8.00 | $7.70 | $7.82 | $7.69 | 1,682 |
| 2016-02-24 | $7.88 | $7.88 | $7.76 | $7.76 | $7.63 | 424 |
| 2016-02-23 | $8.03 | $8.03 | $8.03 | $8.03 | $7.89 | 1 |
| 2016-02-22 | $8.04 | $8.17 | $8.03 | $8.03 | $7.89 | 443 |
| 2016-02-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.76 | 1,116 |
| 2016-02-18 | $7.97 | $7.97 | $7.97 | $7.97 | $7.83 | 336 |
| 2016-02-17 | $7.93 | $7.93 | $7.93 | $7.93 | $7.79 | 104 |
| 2016-02-16 | $7.86 | $7.86 | $7.61 | $7.61 | $7.48 | 2,355 |
| 2016-02-12 | $7.53 | $7.53 | $7.53 | $7.53 | $7.40 | 18 |
| 2016-02-11 | $7.53 | $7.53 | $7.53 | $7.53 | $7.40 | 120 |
| 2016-02-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 405 |
| 2016-02-09 | $7.43 | $7.48 | $7.43 | $7.48 | $7.35 | 220 |
| 2016-02-08 | $7.56 | $7.56 | $7.56 | $7.56 | $7.43 | 100 |
| 2016-02-05 | $7.73 | $7.76 | $7.73 | $7.73 | $7.60 | 1,014 |
| 2016-02-04 | $7.73 | $7.84 | $7.73 | $7.84 | $7.70 | 3,839 |
| 2016-02-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.33 | 802 |
| 2016-02-02 | $7.68 | $7.68 | $7.40 | $7.40 | $7.27 | 1,740 |
| 2016-02-01 | $7.76 | $7.77 | $7.65 | $7.77 | $7.64 | 614 |
| 2016-01-29 | $7.53 | $7.54 | $7.53 | $7.54 | $7.40 | 207 |
| 2016-01-28 | $7.42 | $7.43 | $7.42 | $7.43 | $7.30 | 295 |
| 2016-01-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.03 | 44 |
| 2016-01-26 | $7.44 | $7.44 | $7.15 | $7.15 | $7.03 | 12,120 |
| 2016-01-25 | $7.31 | $7.31 | $7.31 | $7.31 | $7.18 | 332 |
| 2016-01-22 | $7.49 | $7.49 | $7.24 | $7.31 | $7.18 | 12,864 |
| 2016-01-21 | $7.06 | $7.20 | $7.06 | $7.16 | $7.04 | 762 |
| 2016-01-20 | $7.04 | $7.15 | $7.02 | $7.15 | $7.03 | 1,189 |
| 2016-01-19 | $7.30 | $7.30 | $7.18 | $7.23 | $7.10 | 1,900 |
| 2016-01-15 | $7.16 | $7.35 | $7.16 | $7.29 | $7.16 | 3,902 |
| 2016-01-14 | $7.42 | $7.46 | $7.34 | $7.46 | $7.33 | 2,348 |
| 2016-01-13 | $7.57 | $7.57 | $7.41 | $7.43 | $7.30 | 2,556 |
| 2016-01-12 | $7.66 | $7.66 | $7.50 | $7.50 | $7.37 | 3,199 |
| 2016-01-11 | $7.73 | $7.73 | $7.60 | $7.60 | $7.47 | 2,114 |
| 2016-01-08 | $7.78 | $7.78 | $7.70 | $7.70 | $7.57 | 1,474 |
| 2016-01-07 | $7.59 | $7.85 | $7.59 | $7.75 | $7.62 | 664 |
| 2016-01-06 | $8.03 | $8.07 | $7.87 | $7.87 | $7.73 | 6,156 |
| 2016-01-05 | $8.02 | $8.10 | $8.01 | $8.02 | $7.88 | 2,147 |
| 2016-01-04 | $8.00 | $8.08 | $8.00 | $8.06 | $7.92 | 5,275 |
| 2015-12-31 | $8.05 | $8.19 | $8.03 | $8.04 | $7.90 | 16,388 |
| 2015-12-30 | $8.23 | $8.23 | $8.17 | $8.23 | $8.09 | 3,863 |
| 2015-12-29 | $8.33 | $8.38 | $8.33 | $8.33 | $8.19 | 2,885 |
| 2015-12-28 | $8.26 | $8.33 | $8.26 | $8.32 | $8.18 | 4,668 |
| 2015-12-24 | $8.54 | $8.54 | $8.53 | $8.53 | $8.38 | 1,213 |
| 2015-12-23 | $8.25 | $8.50 | $8.25 | $8.50 | $8.35 | 1,167 |
| 2015-12-22 | $8.23 | $8.40 | $8.18 | $8.40 | $8.25 | 1,889 |
| 2015-12-21 | $8.68 | $8.68 | $8.19 | $8.19 | $8.05 | 7,435 |
| 2015-12-18 | $8.41 | $8.44 | $8.41 | $8.42 | $8.27 | 2,232 |
| 2015-12-17 | $8.70 | $8.90 | $8.70 | $8.88 | $8.73 | 1,402 |
| 2015-12-16 | $8.44 | $8.69 | $8.44 | $8.64 | $8.49 | 7,679 |
| 2015-12-15 | $8.69 | $8.69 | $8.53 | $8.60 | $8.45 | 11,606 |
| 2015-12-14 | $8.77 | $8.77 | $8.57 | $8.65 | $8.50 | 15,162 |
| 2015-12-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.60 | 1,300 |
| 2015-12-10 | $8.66 | $8.88 | $8.64 | $8.76 | $8.60 | 2,340 |
| 2015-12-09 | $8.82 | $8.82 | $8.80 | $8.80 | $8.65 | 8,813 |
| 2015-12-08 | $8.67 | $8.75 | $8.51 | $8.75 | $8.60 | 9,633 |
| 2015-12-07 | $8.80 | $8.80 | $8.65 | $8.73 | $8.58 | 2,917 |
| 2015-12-04 | $8.89 | $8.89 | $8.68 | $8.68 | $8.53 | 2,762 |
| 2015-12-03 | $9.04 | $9.09 | $8.86 | $8.86 | $8.71 | 3,459 |
| 2015-12-02 | $8.60 | $8.70 | $8.53 | $8.65 | $8.50 | 5,774 |
| 2015-12-01 | $8.74 | $8.74 | $8.63 | $8.63 | $8.48 | 3,367 |
| 2015-11-30 | $8.68 | $8.80 | $8.59 | $8.68 | $8.53 | 5,284 |
| 2015-11-27 | $9.02 | $9.02 | $8.95 | $8.95 | $8.80 | 1,595 |
| 2015-11-25 | $9.15 | $9.15 | $9.00 | $9.00 | $8.84 | 3,195 |
| 2015-11-24 | $9.23 | $9.24 | $9.18 | $9.18 | $9.02 | 61,523 |
| 2015-11-23 | $9.40 | $9.40 | $9.37 | $9.37 | $9.21 | 1,616 |
| 2015-11-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.19 | 32 |
| 2015-11-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.19 | 220 |
| 2015-11-18 | $9.35 | $9.35 | $9.23 | $9.32 | $9.16 | 3,020 |
| 2015-11-17 | $9.15 | $9.25 | $9.05 | $9.23 | $9.07 | 2,214 |
| 2015-11-16 | $9.12 | $9.12 | $9.12 | $9.12 | $8.96 | 15 |
| 2015-11-13 | $9.12 | $9.12 | $9.12 | $9.12 | $8.96 | 6 |
| 2015-11-12 | $9.20 | $9.20 | $9.12 | $9.12 | $8.96 | 3,110 |
| 2015-11-11 | $9.02 | $9.18 | $9.02 | $9.18 | $9.02 | 921 |
| 2015-11-10 | $8.97 | $8.97 | $8.90 | $8.90 | $8.75 | 458 |
| 2015-11-09 | $9.20 | $9.20 | $9.01 | $9.01 | $8.85 | 3,012 |
| 2015-11-06 | $9.21 | $9.21 | $9.21 | $9.21 | $9.05 | 631 |
| 2015-11-05 | $9.29 | $9.50 | $9.29 | $9.50 | $9.34 | 585 |
| 2015-11-04 | $9.58 | $9.58 | $9.19 | $9.19 | $9.03 | 1,551 |
| 2015-11-03 | $9.18 | $9.19 | $9.10 | $9.19 | $9.03 | 643 |
| 2015-11-02 | $8.95 | $8.97 | $8.90 | $8.91 | $8.75 | 2,246 |
| 2015-10-30 | $8.95 | $8.95 | $8.94 | $8.94 | $8.78 | 435 |
| 2015-10-29 | $9.12 | $9.12 | $8.95 | $9.02 | $8.86 | 5,465 |
| 2015-10-28 | $9.30 | $9.33 | $8.98 | $8.98 | $8.82 | 10,742 |
| 2015-10-27 | $9.36 | $9.36 | $9.29 | $9.29 | $9.13 | 404 |
| 2015-10-26 | $9.62 | $9.62 | $9.21 | $9.21 | $9.05 | 10,549 |
| 2015-10-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.12 | 326 |
| 2015-10-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.12 | 174 |
| 2015-10-21 | $9.35 | $9.35 | $9.15 | $9.29 | $9.13 | 3,148 |
| 2015-10-20 | $9.41 | $9.41 | $9.20 | $9.30 | $9.14 | 957 |
| 2015-10-19 | $9.43 | $9.43 | $9.25 | $9.40 | $9.24 | 3,766 |
| 2015-10-16 | $9.25 | $9.46 | $9.13 | $9.46 | $9.30 | 3,595 |
| 2015-10-15 | $9.18 | $9.22 | $9.12 | $9.22 | $9.06 | 2,255 |
| 2015-10-14 | $9.34 | $9.36 | $9.15 | $9.24 | $9.08 | 3,336 |
| 2015-10-13 | $9.44 | $9.44 | $9.42 | $9.42 | $9.26 | 648 |
| 2015-10-12 | $9.90 | $9.90 | $9.59 | $9.59 | $9.42 | 2,289 |
| 2015-10-09 | $9.89 | $9.89 | $9.69 | $9.72 | $9.55 | 7,199 |
| 2015-10-08 | $9.50 | $9.71 | $9.50 | $9.66 | $9.50 | 1,337 |
| 2015-10-07 | $9.59 | $9.72 | $9.51 | $9.51 | $9.35 | 5,993 |
| 2015-10-06 | $9.28 | $9.49 | $9.23 | $9.33 | $9.17 | 33,869 |
| 2015-10-05 | $9.19 | $9.43 | $9.19 | $9.40 | $9.24 | 22,846 |
| 2015-10-02 | $8.86 | $9.23 | $8.86 | $9.22 | $9.06 | 32,669 |
| 2015-10-01 | $8.90 | $8.94 | $8.88 | $8.91 | $8.76 | 35,452 |
| 2015-09-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.78 | 532 |
| 2015-09-29 | $8.85 | $8.92 | $8.72 | $8.91 | $8.76 | 15,990 |
| 2015-09-28 | $9.05 | $9.05 | $8.72 | $8.73 | $8.58 | 71,649 |
| 2015-09-25 | $8.87 | $9.02 | $8.78 | $9.02 | $8.86 | 25,278 |
| 2015-09-24 | $9.00 | $9.01 | $8.83 | $9.01 | $8.85 | 1,381 |
| 2015-09-23 | $9.15 | $9.15 | $9.13 | $9.15 | $8.99 | 535 |
| 2015-09-22 | $9.10 | $9.10 | $9.00 | $9.10 | $8.94 | 16,063 |
| 2015-09-21 | $9.40 | $9.40 | $9.28 | $9.28 | $9.12 | 1,895 |
| 2015-09-18 | $9.61 | $9.61 | $9.35 | $9.35 | $9.19 | 1,353 |
| 2015-09-17 | $9.37 | $9.44 | $9.37 | $9.44 | $9.28 | 1,115 |
| 2015-09-16 | $9.23 | $9.59 | $9.23 | $9.59 | $9.42 | 2,731 |
| 2015-09-15 | $9.38 | $9.47 | $9.19 | $9.19 | $9.03 | 1,789 |
| 2015-09-14 | $9.28 | $9.28 | $9.10 | $9.24 | $9.08 | 3,731 |
| 2015-09-11 | $9.13 | $9.13 | $9.10 | $9.10 | $8.94 | 289 |
| 2015-09-10 | $9.15 | $9.26 | $9.15 | $9.26 | $9.10 | 1,244 |
| 2015-09-09 | $9.40 | $9.40 | $9.22 | $9.30 | $9.14 | 2,925 |
| 2015-09-08 | $9.35 | $9.35 | $9.29 | $9.29 | $9.13 | 1,105 |
| 2015-09-04 | $9.24 | $9.29 | $9.22 | $9.25 | $9.09 | 1,273 |
| 2015-09-03 | $9.32 | $9.40 | $9.19 | $9.40 | $9.24 | 2,419 |
| 2015-09-02 | $9.31 | $9.31 | $9.01 | $9.15 | $8.99 | 5,443 |
| 2015-09-01 | $9.20 | $9.24 | $9.20 | $9.21 | $9.05 | 31,180 |
| 2015-08-31 | $9.26 | $9.31 | $9.26 | $9.31 | $9.15 | 2,586 |
| 2015-08-28 | $9.37 | $9.51 | $9.37 | $9.44 | $9.28 | 9,990 |
XTRACKERS MSCI BRAZIL HEDGED EQUITY ETF (DBBR) News Headlines
Recent XTRACKERS MSCI BRAZIL HEDGED EQUITY ETF (DBBR) News
Similar Companies to XTRACKERS MSCI BRAZIL HEDGED EQUITY ETF (DBBR) 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 | -- | -- | -- |