DEUTSCHE XTRACKERS MSCI SPAIN HEDGED EQUITY ETF (DBSP) Exchange: NYSE ARCA
Data as of May 2, 2024
$25.39 ($0.00) 0.00%
DEUTSCHE XTRACKERS MSCI SPAIN HEDGED EQUITY ETF - Daily Information
Click for more stock information on DEUTSCHE XTRACKERS MSCI SPAIN HEDGED EQUITY ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $25.39 |
| Previous Close | $25.39 |
| High | $25.39 |
| Low | $25.39 |
| Adjusted Open | $25.39 |
| Previous Adjusted Close | $25.39 |
| Adjusted High | $25.39 |
| Adjusted Low | $25.39 |
Invest in DEUTSCHE XTRACKERS MSCI SPAIN HEDGED EQUITY ETF (DBSP)
Historical Stock Data for DEUTSCHE XTRACKERS MSCI SPAIN HEDGED EQUITY ETF (DBSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-05-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-05-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-05-19 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-05-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-05-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-05-16 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-05-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 17 |
| 2017-05-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 106 |
| 2017-05-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1 |
| 2017-05-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 50 |
| 2017-05-09 | $25.75 | $25.75 | $25.69 | $25.70 | $25.70 | 351 |
| 2017-05-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 50 |
| 2017-05-05 | $26.12 | $26.12 | $26.11 | $26.11 | $26.11 | 507 |
| 2017-05-04 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-05-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-05-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2017-05-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 88 |
| 2017-04-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2017-04-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 125 |
| 2017-04-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2017-04-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 5 |
| 2017-04-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 5 |
| 2017-04-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2017-04-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2017-04-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 150 |
| 2017-04-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2017-04-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 224 |
| 2017-04-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2017-04-12 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 1,000 |
| 2017-04-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-04-10 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-04-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2017-04-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 44 |
| 2017-04-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2017-04-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 351 |
| 2017-04-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2017-03-31 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 100 |
| 2017-03-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2017-03-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2017-03-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 50 |
| 2017-03-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2017-03-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 100 |
| 2017-03-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 300 |
| 2017-03-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 522 |
| 2017-03-21 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-03-20 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-03-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-03-16 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-03-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 100 |
| 2017-03-14 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-03-13 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-03-10 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-03-09 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-03-08 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-03-07 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-03-06 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 100 |
| 2017-03-03 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 100 |
| 2017-03-02 | $22.34 | $22.34 | $22.30 | $22.30 | $22.30 | 300 |
| 2017-03-01 | $22.43 | $22.43 | $22.40 | $22.40 | $22.40 | 300 |
| 2017-02-28 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 68 |
| 2017-02-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2017-02-24 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2017-02-23 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 175 |
| 2017-02-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-02-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-02-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 100 |
| 2017-02-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-15 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-14 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-13 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-09 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-07 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-06 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-03 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 68 |
| 2017-02-02 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-02-01 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-31 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-30 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-26 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-25 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-23 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-20 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-19 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-18 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-17 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-13 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
| 2017-01-12 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-01-09 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 300 |
| 2017-01-06 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2017-01-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2017-01-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2017-01-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-12-30 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-12-29 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-12-28 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-12-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-12-23 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-12-22 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-12-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-12-20 | $21.79 | $21.79 | $21.78 | $21.78 | $21.43 | 786 |
| 2016-12-19 | $21.63 | $21.63 | $21.63 | $21.63 | $21.28 | 0 |
| 2016-12-16 | $21.63 | $21.63 | $21.63 | $21.63 | $21.28 | 0 |
| 2016-12-15 | $21.63 | $21.63 | $21.63 | $21.63 | $21.28 | 786 |
| 2016-12-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.16 | 0 |
| 2016-12-13 | $21.52 | $21.52 | $21.51 | $21.51 | $21.16 | 300 |
| 2016-12-12 | $21.32 | $21.32 | $21.18 | $21.21 | $20.87 | 27,890 |
| 2016-12-09 | $20.14 | $20.14 | $20.14 | $20.14 | $19.81 | 0 |
| 2016-12-08 | $20.14 | $20.14 | $20.14 | $20.14 | $19.81 | 0 |
| 2016-12-07 | $20.14 | $20.14 | $20.14 | $20.14 | $19.81 | 0 |
| 2016-12-06 | $20.14 | $20.14 | $20.14 | $20.14 | $19.81 | 0 |
| 2016-12-05 | $20.14 | $20.14 | $20.14 | $20.14 | $19.81 | 0 |
| 2016-12-02 | $20.14 | $20.14 | $20.14 | $20.14 | $19.81 | 0 |
| 2016-12-01 | $20.14 | $20.14 | $20.14 | $20.14 | $19.81 | 530 |
| 2016-11-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-29 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-18 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-11 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-09 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-11-01 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-18 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-10-14 | $20.01 | $20.01 | $19.97 | $19.99 | $19.67 | 810 |
| 2016-10-13 | $19.81 | $19.81 | $19.81 | $19.81 | $19.49 | 0 |
| 2016-10-12 | $19.81 | $19.81 | $19.81 | $19.81 | $19.49 | 0 |
| 2016-10-11 | $19.88 | $19.93 | $19.81 | $19.81 | $19.49 | 28,190 |
| 2016-10-10 | $19.71 | $19.71 | $19.71 | $19.71 | $19.39 | 0 |
| 2016-10-07 | $19.74 | $19.74 | $19.71 | $19.71 | $19.39 | 200 |
| 2016-10-06 | $20.05 | $20.09 | $20.05 | $20.09 | $19.77 | 200 |
| 2016-10-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.38 | 0 |
| 2016-10-04 | $19.70 | $19.70 | $19.70 | $19.70 | $19.38 | 0 |
| 2016-10-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.38 | 0 |
| 2016-09-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.38 | 0 |
| 2016-09-29 | $19.80 | $19.81 | $19.62 | $19.70 | $19.38 | 600 |
| 2016-09-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.55 | 0 |
| 2016-09-27 | $19.87 | $19.87 | $19.86 | $19.87 | $19.55 | 3,016 |
| 2016-09-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 0 |
| 2016-09-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.67 | 100 |
| 2016-09-22 | $20.29 | $20.29 | $20.29 | $20.29 | $19.96 | 200 |
| 2016-09-21 | $19.98 | $19.98 | $19.96 | $19.96 | $19.64 | 200 |
| 2016-09-20 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 0 |
| 2016-09-19 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 0 |
| 2016-09-16 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 0 |
| 2016-09-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 0 |
| 2016-09-14 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 0 |
| 2016-09-13 | $20.05 | $20.05 | $19.97 | $19.97 | $19.65 | 800 |
| 2016-09-12 | $20.31 | $20.31 | $20.31 | $20.31 | $19.98 | 0 |
| 2016-09-09 | $20.31 | $20.31 | $20.31 | $20.31 | $19.98 | 0 |
| 2016-09-08 | $20.31 | $20.31 | $20.31 | $20.31 | $19.98 | 0 |
| 2016-09-07 | $20.31 | $20.31 | $20.31 | $20.31 | $19.98 | 0 |
| 2016-09-06 | $20.52 | $20.52 | $20.28 | $20.31 | $19.98 | 1,000 |
| 2016-09-02 | $20.18 | $20.31 | $20.18 | $20.31 | $19.98 | 200 |
| 2016-09-01 | $19.59 | $19.59 | $19.59 | $19.59 | $19.27 | 0 |
| 2016-08-31 | $19.59 | $19.59 | $19.59 | $19.59 | $19.27 | 0 |
| 2016-08-30 | $19.59 | $19.59 | $19.59 | $19.59 | $19.27 | 0 |
| 2016-08-29 | $19.59 | $19.59 | $19.59 | $19.59 | $19.27 | 0 |
| 2016-08-26 | $19.58 | $19.59 | $19.58 | $19.59 | $19.27 | 200 |
| 2016-08-25 | $19.24 | $19.24 | $19.24 | $19.24 | $18.93 | 0 |
| 2016-08-24 | $19.24 | $19.24 | $19.24 | $19.24 | $18.93 | 0 |
| 2016-08-23 | $19.24 | $19.24 | $19.24 | $19.24 | $18.93 | 0 |
| 2016-08-22 | $19.24 | $19.24 | $19.24 | $19.24 | $18.93 | 0 |
| 2016-08-19 | $19.24 | $19.24 | $19.24 | $19.24 | $18.93 | 200 |
| 2016-08-18 | $19.62 | $19.62 | $19.62 | $19.62 | $19.30 | 0 |
| 2016-08-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.30 | 0 |
| 2016-08-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.30 | 0 |
| 2016-08-15 | $19.62 | $19.62 | $19.62 | $19.62 | $19.30 | 0 |
| 2016-08-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.30 | 0 |
| 2016-08-11 | $19.62 | $19.62 | $19.62 | $19.62 | $19.30 | 0 |
| 2016-08-10 | $19.62 | $19.62 | $19.62 | $19.62 | $19.30 | 0 |
| 2016-08-09 | $19.62 | $19.62 | $19.62 | $19.62 | $19.30 | 200 |
| 2016-08-08 | $19.49 | $19.49 | $19.49 | $19.49 | $19.17 | 200 |
| 2016-08-05 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-08-04 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-08-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-08-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-08-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-29 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-27 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-26 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-25 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-21 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-19 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-18 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-15 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-14 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-13 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-12 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-11 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-08 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-07 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-06 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-05 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 0 |
| 2016-07-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.42 | 200 |
| 2016-06-30 | $17.47 | $17.47 | $17.47 | $17.47 | $17.18 | 0 |
| 2016-06-29 | $17.47 | $17.47 | $17.47 | $17.47 | $17.18 | 0 |
| 2016-06-28 | $17.47 | $17.47 | $17.47 | $17.47 | $17.18 | 0 |
| 2016-06-27 | $17.47 | $17.47 | $17.47 | $17.47 | $17.18 | 0 |
| 2016-06-24 | $17.50 | $17.50 | $17.43 | $17.47 | $17.18 | 600 |
| 2016-06-23 | $19.06 | $19.06 | $19.06 | $19.06 | $18.75 | 0 |
| 2016-06-22 | $19.06 | $19.06 | $19.06 | $19.06 | $18.75 | 0 |
| 2016-06-21 | $19.06 | $19.06 | $19.06 | $19.06 | $18.75 | 0 |
| 2016-06-20 | $19.06 | $19.06 | $19.06 | $19.06 | $18.35 | 0 |
| 2016-06-17 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-16 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-15 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-14 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-13 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-10 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-09 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-08 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-07 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-06 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-03 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-02 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-06-01 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-31 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-27 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-26 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-25 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-24 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-23 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-20 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-19 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-18 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-17 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-16 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-13 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-12 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 80 |
| 2016-05-11 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-10 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-09 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-06 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-05 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-04 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-03 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-05-02 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-29 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-28 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-27 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-26 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-25 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-22 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-21 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-20 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-19 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-18 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-15 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-14 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-13 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-12 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-11 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-08 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-07 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 68 |
| 2016-04-06 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-05 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-04 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-04-01 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-31 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-30 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-29 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-28 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-24 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-23 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-22 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-21 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-18 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-17 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-16 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-15 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-14 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-11 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-10 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-09 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-08 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-07 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-04 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-03 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-02 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-03-01 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-29 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-26 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-25 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-24 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-23 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-22 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-19 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-18 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-17 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-16 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-12 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-11 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-10 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-09 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-08 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-05 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-04 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-03 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-02 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-02-01 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-01-29 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 0 |
| 2016-01-28 | $19.48 | $19.48 | $19.48 | $19.48 | $18.75 | 522 |
| 2016-01-27 | $19.17 | $19.17 | $19.17 | $19.17 | $18.45 | 0 |
| 2016-01-26 | $19.17 | $19.17 | $19.17 | $19.17 | $18.45 | 0 |
| 2016-01-25 | $19.17 | $19.17 | $19.17 | $19.17 | $18.45 | 0 |
| 2016-01-22 | $19.17 | $19.17 | $19.17 | $19.17 | $18.45 | 0 |
| 2016-01-21 | $19.17 | $19.17 | $19.17 | $19.17 | $18.45 | 522 |
| 2016-01-20 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-19 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-15 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-14 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-13 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-12 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-11 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-08 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-07 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-06 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-05 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2016-01-04 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-31 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-30 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-29 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-28 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-24 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-23 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-22 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-21 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-18 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-17 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-16 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 0 |
| 2015-12-15 | $24.48 | $24.48 | $24.48 | $24.48 | $23.23 | 0 |
| 2015-12-14 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-12-11 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-12-10 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-12-09 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-12-08 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-12-07 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-12-04 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-12-03 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-12-02 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-12-01 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-30 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-27 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-25 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-24 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-23 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-20 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-19 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-18 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-17 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-16 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-13 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-12 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-11 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-10 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-09 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-06 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-05 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-04 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-03 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-11-02 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-30 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-29 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-28 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-27 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-26 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-23 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-22 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-21 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-20 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-19 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-16 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-15 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-14 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 1 |
| 2015-10-13 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-12 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-09 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-08 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-07 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-06 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-05 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-02 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-10-01 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-30 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-29 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-28 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-25 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-24 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-23 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-22 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-21 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-18 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-17 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-16 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-15 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-14 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-11 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-10 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-09 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-08 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-04 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-03 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-02 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-09-01 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-08-31 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-08-28 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-08-27 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |
| 2015-08-26 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 0 |