VanEck Vectors Unconventional Oil & Gas ETF (FRAK) Exchange: NYSE ARCA

Data as of April 23, 2024

$157.50 ($0.00) 0.00%

VanEck Vectors Unconventional Oil & Gas ETF - Daily Information
Click for more stock information on VanEck Vectors Unconventional Oil & Gas ETF.
Daily Information Data
Date April 23, 2024
Open $157.50
Previous Close $157.50
High $157.50
Low $157.50
Adjusted Open $157.50
Previous Adjusted Close $157.50
Adjusted High $157.50
Adjusted Low $157.50

About VanEck Vectors Unconventional Oil & Gas ETF (FRAK)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Oil & Gas Index includes securities of companies involved in the exploration, development, extraction and/or production of unconventional oil and natural gas. To be initially eligible for the Oil & Gas Index, companies must generate at least 50% of their revenues from unconventional oil and gas or that have properties with the potential to generate at least 50% of their revenues from unconventional oil and gas. Such companies may include medium-capitalization companies and foreign issuers. Unconventional oil and natural gas includes coal bed methane, coal seam gas, shale oil, shale gas, tight natural gas, tight oil, tight sands, in situ oil sands and enhanced oil recovery (EOR). Unconventional oil and natural gas sources may be geographically extensive or deeply embedded in underground rock formations and are difficult to extract profitably without the use of new or developing technologies. Developing technologies include, among others, hydraulic fracturing (process of creating or expanding cracks in underground rock formations by pumping a high pressure mixture of water, sand and/or other additives into them) and horizontal drilling (method of drilling a well to reach a reservoir that is not directly beneath the drilling site). As of December 31, 2019, the Oil & Gas Index included 38 securities of companies with a market capitalization range of between approximately $867.2 million and $71.4 billion and a weighted average market capitalization of $20.3 billion. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts before fees and expenses to approximate the investment performance of the Oil & Gas Index by investing in a portfolio of securities that generally replicates the Oil & Gas Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Oil & Gas Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Oil & Gas Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund will concentrate its investments in a particular industry or group of industries to the extent that the Oil & Gas Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the energy sector and the oil and gas exploration and production sub-industry, and the integrated oil and gas sub-industry represented a significant portion of the Fund.

Historical Stock Data for VanEck Vectors Unconventional Oil & Gas ETF (FRAK)

Date Open High Low Close Adj.Close Volume
2021-10-25 $157.50 $157.50 $157.50 $157.50 $157.50 0
2021-10-22 $157.50 $157.50 $157.50 $157.50 $157.50 0
2021-10-21 $157.50 $157.50 $157.50 $157.50 $157.50 0
2021-10-20 $157.50 $157.50 $157.50 $157.50 $157.50 0
2021-10-19 $157.50 $157.50 $157.50 $157.50 $157.50 0
2021-10-18 $157.50 $157.50 $157.50 $157.50 $157.50 0
2021-10-15 $160.15 $160.17 $156.38 $157.50 $157.50 2,994
2021-10-14 $157.16 $157.91 $156.54 $157.62 $157.62 2,673
2021-10-13 $153.36 $154.98 $152.60 $154.98 $154.98 1,688
2021-10-12 $158.06 $158.42 $155.52 $156.33 $156.33 4,161
2021-10-11 $159.30 $162.02 $157.36 $157.45 $157.45 18,146
2021-10-08 $154.59 $158.21 $154.59 $157.39 $157.39 4,855
2021-10-07 $150.28 $153.46 $150.28 $152.84 $152.84 2,087
2021-10-06 $150.24 $151.40 $146.92 $149.40 $149.40 10,008
2021-10-05 $152.80 $155.25 $152.35 $153.32 $153.32 6,182
2021-10-04 $148.06 $151.51 $148.06 $150.40 $150.40 4,228
2021-10-01 $145.00 $146.32 $143.37 $145.40 $145.40 3,777
2021-09-30 $142.51 $142.54 $141.04 $142.47 $142.47 1,831
2021-09-29 $143.51 $143.51 $143.03 $143.03 $143.03 1,217
2021-09-28 $145.14 $145.31 $141.84 $142.02 $142.02 4,185
2021-09-27 $137.30 $143.34 $137.30 $142.78 $142.78 16,419
2021-09-24 $134.11 $136.03 $134.11 $135.37 $135.37 3,585
2021-09-23 $130.07 $133.57 $130.07 $133.21 $133.21 2,827
2021-09-22 $126.68 $128.09 $126.68 $127.09 $127.09 1,040
2021-09-21 $120.65 $122.06 $120.65 $122.06 $122.06 808
2021-09-20 $121.00 $121.47 $119.65 $121.47 $121.47 1,044
2021-09-17 $126.44 $126.44 $126.16 $126.16 $126.16 309
2021-09-16 $127.21 $128.05 $127.21 $128.05 $128.05 1,112
2021-09-15 $126.10 $129.66 $125.77 $129.66 $129.66 7,813
2021-09-14 $125.76 $125.76 $121.93 $121.93 $121.93 509
2021-09-13 $124.77 $124.77 $123.00 $124.29 $124.29 1,284
2021-09-10 $121.68 $121.68 $119.14 $119.14 $119.14 728
2021-09-09 $119.29 $119.29 $119.29 $119.29 $119.29 71
2021-09-08 $118.53 $118.53 $118.53 $118.53 $118.53 181
2021-09-07 $119.44 $119.44 $118.40 $119.35 $119.35 1,555
2021-09-03 $120.35 $120.51 $120.35 $120.51 $120.51 326
2021-09-02 $118.66 $120.65 $118.66 $120.27 $120.27 1,380
2021-09-01 $115.64 $116.12 $115.64 $116.12 $116.12 315
2021-08-31 $115.60 $116.87 $115.60 $116.87 $116.87 284
2021-08-30 $117.48 $117.48 $116.09 $116.09 $116.09 420
2021-08-27 $117.53 $117.53 $117.53 $117.53 $117.53 102
2021-08-26 $113.20 $113.20 $112.17 $112.37 $112.37 295
2021-08-25 $113.65 $113.97 $113.65 $113.97 $113.97 263
2021-08-24 $112.19 $112.19 $112.19 $112.19 $112.19 11
2021-08-23 $109.52 $109.71 $109.50 $109.50 $109.50 489
2021-08-20 $104.69 $104.69 $104.69 $104.69 $104.69 131
2021-08-19 $105.30 $105.40 $103.09 $104.30 $104.30 5,445
2021-08-18 $110.07 $110.07 $107.44 $107.44 $107.44 819
2021-08-17 $112.50 $112.50 $110.20 $110.20 $110.20 372
2021-08-16 $111.39 $111.39 $111.08 $111.26 $111.26 484
2021-08-13 $114.65 $114.65 $114.65 $114.65 $114.65 24
2021-08-12 $115.78 $117.84 $115.78 $117.84 $117.84 120
2021-08-11 $118.12 $118.12 $118.12 $118.12 $118.12 84
2021-08-10 $117.04 $117.04 $117.04 $117.04 $117.04 182
2021-08-09 $114.22 $114.22 $114.22 $114.22 $114.22 74
2021-08-06 $117.10 $117.10 $116.45 $116.45 $116.45 594
2021-08-05 $115.84 $115.84 $115.84 $115.84 $115.84 188
2021-08-04 $115.67 $115.67 $113.92 $113.92 $113.92 384
2021-08-03 $118.00 $118.10 $117.10 $117.10 $117.10 7,387
2021-08-02 $115.17 $116.54 $115.17 $115.42 $115.42 2,690
2021-07-30 $116.68 $116.94 $116.68 $116.94 $116.94 427
2021-07-29 $118.00 $119.75 $118.00 $118.52 $118.52 516
2021-07-28 $117.11 $118.29 $117.05 $118.29 $118.29 1,039
2021-07-27 $119.22 $119.22 $116.20 $116.57 $116.57 450
2021-07-26 $116.36 $119.47 $115.60 $119.23 $119.23 1,194
2021-07-23 $116.95 $116.95 $116.95 $116.95 $116.95 433
2021-07-22 $119.14 $119.14 $116.64 $117.58 $117.58 1,075
2021-07-21 $118.27 $118.27 $118.27 $118.27 $118.27 232
2021-07-20 $111.67 $113.78 $111.13 $113.29 $113.29 1,489
2021-07-19 $111.70 $111.70 $110.44 $111.10 $111.10 1,175
2021-07-16 $121.97 $121.97 $116.52 $116.56 $116.56 6,569
2021-07-15 $121.87 $121.87 $119.61 $120.53 $120.53 1,432
2021-07-14 $128.58 $128.58 $123.38 $123.38 $123.38 1,021
2021-07-13 $129.60 $129.60 $129.03 $129.03 $129.03 951
2021-07-12 $129.21 $129.21 $129.21 $129.21 $129.21 314
2021-07-09 $128.68 $129.45 $128.68 $129.45 $129.45 1,361
2021-07-08 $127.07 $127.07 $127.07 $127.07 $127.07 212
2021-07-07 $127.24 $127.80 $125.92 $126.80 $126.80 1,434
2021-07-06 $135.05 $135.05 $129.77 $129.77 $129.77 1,764
2021-07-02 $136.22 $136.22 $134.63 $135.70 $135.70 2,788
2021-07-01 $136.94 $137.48 $134.86 $136.54 $136.54 3,141
2021-06-30 $130.68 $133.13 $130.68 $133.09 $133.09 2,251
2021-06-29 $130.13 $130.13 $130.13 $130.13 $130.13 373
2021-06-28 $135.64 $135.64 $129.59 $130.35 $130.35 3,857
2021-06-25 $135.00 $135.76 $135.00 $135.76 $135.76 563
2021-06-24 $133.51 $133.51 $133.51 $133.51 $133.51 334
2021-06-23 $132.60 $134.16 $132.20 $132.20 $132.20 1,861
2021-06-22 $129.25 $130.51 $129.25 $130.51 $130.51 548
2021-06-21 $124.79 $129.94 $124.79 $129.94 $129.94 605
2021-06-18 $123.09 $125.10 $122.72 $123.56 $123.56 5,537
2021-06-17 $124.29 $125.97 $124.29 $125.79 $125.79 3,000
2021-06-16 $131.80 $132.72 $131.80 $132.15 $132.15 934
2021-06-15 $133.09 $133.43 $132.07 $133.43 $133.43 1,291
2021-06-14 $133.89 $133.89 $130.60 $130.60 $130.60 1,123
2021-06-11 $132.56 $132.56 $131.68 $131.99 $131.99 863
2021-06-10 $131.06 $131.50 $131.06 $131.09 $131.09 1,189
2021-06-09 $132.89 $132.89 $130.54 $130.65 $130.65 1,722
2021-06-08 $132.95 $132.95 $131.80 $131.80 $131.80 1,010
2021-06-07 $131.69 $131.80 $131.09 $131.27 $131.27 1,243
2021-06-04 $131.58 $132.11 $131.04 $131.04 $131.04 5,202
2021-06-03 $130.54 $130.96 $130.02 $130.02 $130.02 1,953
2021-06-02 $129.67 $131.25 $127.50 $129.83 $129.83 7,237
2021-06-01 $124.00 $128.28 $124.00 $128.28 $128.28 3,645
2021-05-28 $120.00 $120.54 $119.50 $120.34 $120.34 1,310
2021-05-27 $119.58 $120.27 $118.86 $120.01 $120.01 4,930
2021-05-26 $116.92 $118.48 $116.92 $118.48 $118.48 1,167
2021-05-25 $116.64 $116.64 $116.12 $116.12 $116.12 822
2021-05-24 $119.59 $119.59 $119.28 $119.28 $119.28 538
2021-05-21 $118.44 $118.44 $118.44 $118.44 $118.44 226
2021-05-20 $116.82 $118.57 $116.82 $118.26 $118.26 881
2021-05-19 $118.63 $119.69 $118.63 $119.35 $119.35 879
2021-05-18 $123.73 $124.27 $121.90 $122.33 $122.33 3,013
2021-05-17 $123.50 $124.46 $123.50 $124.46 $124.46 421
2021-05-14 $116.91 $120.34 $116.91 $120.34 $120.34 1,191
2021-05-13 $116.61 $116.61 $114.86 $115.26 $115.26 1,842
2021-05-12 $120.00 $121.50 $118.23 $118.24 $118.24 1,943
2021-05-11 $116.13 $118.09 $116.13 $118.09 $118.09 865
2021-05-10 $122.02 $122.82 $120.71 $120.71 $120.71 2,155
2021-05-07 $116.19 $120.68 $116.19 $120.52 $120.52 1,407
2021-05-06 $116.23 $117.25 $114.08 $117.25 $117.25 1,717
2021-05-05 $118.06 $118.06 $117.27 $117.37 $117.37 900
2021-05-04 $113.78 $113.78 $113.40 $113.51 $113.51 762
2021-05-03 $114.17 $114.17 $113.51 $113.51 $113.51 332
2021-04-30 $112.10 $112.10 $110.32 $110.34 $110.34 1,514
2021-04-29 $115.05 $116.15 $112.13 $113.57 $113.57 1,044
2021-04-28 $111.01 $113.60 $111.00 $112.97 $112.97 1,262
2021-04-27 $107.07 $107.82 $107.07 $107.82 $107.82 231
2021-04-26 $106.36 $106.36 $105.82 $105.82 $105.82 681
2021-04-23 $103.36 $104.38 $103.36 $104.38 $104.38 280
2021-04-22 $103.40 $103.40 $103.40 $103.40 $103.40 43
2021-04-21 $104.06 $104.06 $103.71 $103.71 $103.71 171
2021-04-20 $101.87 $102.15 $101.87 $102.15 $102.15 623
2021-04-19 $106.40 $106.54 $106.40 $106.54 $106.54 521
2021-04-16 $109.24 $109.24 $106.75 $106.75 $106.75 973
2021-04-15 $108.95 $108.95 $108.05 $108.47 $108.47 998
2021-04-14 $110.55 $110.55 $109.49 $109.49 $109.49 298
2021-04-13 $105.40 $105.40 $104.95 $104.95 $104.95 200
2021-04-12 $106.31 $106.31 $105.13 $105.13 $105.13 283
2021-04-09 $107.04 $107.04 $106.23 $106.23 $106.23 281
2021-04-08 $106.88 $107.73 $105.72 $107.73 $107.73 1,634
2021-04-07 $108.84 $109.32 $108.84 $109.32 $109.32 360
2021-04-06 $109.00 $110.47 $109.00 $109.11 $109.11 1,193
2021-04-05 $112.50 $112.50 $108.30 $108.47 $108.47 1,253
2021-04-01 $112.00 $113.28 $112.00 $113.28 $113.28 782
2021-03-31 $108.67 $108.67 $108.67 $108.67 $108.67 114
2021-03-30 $107.62 $109.44 $107.62 $108.92 $108.92 466
2021-03-29 $109.50 $110.00 $109.10 $109.10 $109.10 282
2021-03-26 $111.58 $111.58 $111.02 $111.19 $111.19 1,202
2021-03-25 $104.29 $107.79 $103.52 $107.79 $107.79 840
2021-03-24 $108.38 $112.00 $107.44 $107.44 $107.44 1,092
2021-03-23 $105.64 $105.64 $104.48 $105.55 $105.55 1,752
2021-03-22 $108.54 $108.54 $108.54 $108.54 $108.54 157
2021-03-19 $108.58 $111.37 $108.58 $110.32 $110.32 1,078
2021-03-18 $114.21 $114.21 $107.74 $108.02 $108.02 2,816
2021-03-17 $113.56 $115.06 $113.56 $114.67 $114.67 1,626
2021-03-16 $113.32 $114.45 $112.83 $113.56 $113.56 3,732
2021-03-15 $117.06 $117.06 $115.29 $117.01 $117.01 1,731
2021-03-12 $118.93 $118.93 $117.77 $118.10 $118.10 3,675
2021-03-11 $118.70 $120.68 $118.35 $118.97 $118.97 9,721
2021-03-10 $115.52 $116.37 $114.53 $116.24 $116.24 3,012
2021-03-09 $113.41 $115.50 $113.02 $113.63 $113.63 3,623
2021-03-08 $119.00 $119.05 $116.42 $116.49 $116.49 5,483
2021-03-05 $116.95 $118.40 $115.82 $117.77 $117.77 9,595
2021-03-04 $111.13 $114.60 $111.13 $112.99 $112.99 3,510
2021-03-03 $110.00 $110.00 $109.00 $109.00 $109.00 1,809
2021-03-02 $107.16 $107.16 $106.26 $106.26 $106.26 532
2021-03-01 $106.89 $106.89 $105.92 $106.05 $106.05 793
2021-02-26 $104.54 $104.54 $104.54 $104.54 $104.54 147
2021-02-25 $108.00 $108.00 $106.23 $106.23 $106.23 688
2021-02-24 $106.53 $109.86 $106.53 $109.18 $109.18 6,514
2021-02-23 $102.35 $104.61 $98.05 $104.61 $104.61 710
2021-02-22 $99.88 $104.00 $99.88 $101.90 $101.90 1,166
2021-02-19 $98.28 $98.28 $98.28 $98.28 $98.28 238
2021-02-18 $97.99 $97.99 $97.02 $97.02 $97.02 200
2021-02-17 $100.00 $100.79 $99.91 $100.79 $100.79 3,315
2021-02-16 $99.78 $99.78 $99.78 $99.78 $99.78 435
2021-02-12 $96.30 $96.30 $96.30 $96.30 $96.30 468
2021-02-11 $95.32 $95.32 $93.73 $93.73 $93.73 389
2021-02-10 $95.00 $95.11 $95.00 $95.11 $95.11 876
2021-02-09 $92.93 $92.93 $92.93 $92.93 $92.93 131
2021-02-08 $94.26 $94.26 $94.26 $94.26 $94.26 129
2021-02-05 $89.30 $89.30 $89.30 $89.30 $89.30 132
2021-02-04 $88.42 $89.01 $86.99 $89.01 $89.01 1,566
2021-02-03 $84.93 $88.54 $84.93 $88.54 $88.54 2,638
2021-02-02 $87.28 $87.28 $83.97 $83.97 $83.97 230
2021-02-01 $82.80 $83.89 $82.80 $83.89 $83.89 1,323
2021-01-29 $83.45 $83.45 $81.91 $81.91 $81.91 335
2021-01-28 $83.97 $84.29 $82.50 $84.16 $84.16 2,764
2021-01-27 $82.60 $85.00 $81.82 $83.49 $83.49 1,002
2021-01-26 $84.23 $84.59 $83.85 $83.85 $83.85 791
2021-01-25 $85.00 $86.60 $84.78 $86.60 $86.60 1,758
2021-01-22 $85.50 $87.19 $85.50 $87.19 $87.19 786
2021-01-21 $88.92 $88.92 $87.10 $87.70 $87.70 3,929
2021-01-20 $92.41 $92.41 $91.34 $91.34 $91.34 1,890
2021-01-19 $91.00 $92.30 $91.00 $91.97 $91.97 1,620
2021-01-15 $92.00 $92.00 $90.77 $90.77 $90.77 1,202
2021-01-14 $92.90 $95.12 $92.90 $94.40 $94.40 936
2021-01-13 $92.65 $92.65 $91.31 $91.31 $91.31 920
2021-01-12 $89.14 $93.11 $89.14 $93.11 $93.11 1,145
2021-01-11 $87.42 $87.42 $87.27 $87.30 $87.30 329
2021-01-08 $86.52 $86.59 $86.52 $86.59 $86.59 796
2021-01-07 $86.60 $88.97 $86.60 $87.86 $87.86 872
2021-01-06 $83.69 $85.90 $83.69 $85.81 $85.81 1,097
2021-01-05 $79.00 $82.94 $79.00 $82.94 $82.94 269
2021-01-04 $78.20 $78.20 $76.40 $77.36 $77.36 610
2020-12-31 $76.17 $76.82 $76.04 $76.49 $76.49 949
2020-12-30 $77.09 $77.47 $77.02 $77.47 $77.47 1,031
2020-12-29 $75.29 $75.29 $74.96 $74.96 $74.96 364
2020-12-28 $75.14 $75.14 $75.10 $75.10 $75.10 702
2020-12-24 $76.31 $76.45 $76.17 $76.26 $76.26 575
2020-12-23 $75.69 $77.97 $75.58 $77.40 $77.40 3,496
2020-12-22 $73.93 $73.93 $73.93 $73.93 $73.93 502
2020-12-21 $73.95 $75.85 $73.95 $75.85 $75.85 817
2020-12-18 $80.13 $80.13 $78.86 $79.24 $78.00 4,369
2020-12-17 $80.08 $80.39 $80.08 $80.39 $79.13 841
2020-12-16 $80.76 $80.76 $80.76 $80.76 $79.50 99
2020-12-15 $80.00 $81.49 $80.00 $81.49 $80.21 694
2020-12-14 $81.29 $81.29 $79.89 $79.89 $78.64 859
2020-12-11 $81.29 $82.47 $81.29 $82.47 $81.18 640
2020-12-10 $82.95 $83.76 $82.95 $83.51 $82.20 699
2020-12-09 $79.99 $79.99 $78.43 $79.46 $78.22 6,156
2020-12-08 $78.37 $78.67 $78.33 $78.67 $77.44 514
2020-12-07 $78.34 $78.50 $77.55 $77.55 $76.33 763
2020-12-04 $74.94 $79.54 $74.94 $79.54 $78.29 5,823
2020-12-03 $73.15 $74.03 $73.15 $73.47 $72.32 539
2020-12-02 $72.43 $72.43 $72.43 $72.43 $71.29 267
2020-12-01 $73.11 $73.11 $70.68 $71.09 $69.98 1,783
2020-11-30 $73.12 $73.29 $71.28 $71.28 $70.16 2,962
2020-11-27 $76.20 $76.20 $76.01 $76.01 $74.82 890
2020-11-25 $76.63 $77.26 $76.50 $77.26 $76.05 8,385
2020-11-24 $76.24 $78.31 $76.24 $78.22 $76.99 3,833
2020-11-23 $71.55 $74.23 $71.55 $74.23 $73.06 913
2020-11-20 $68.48 $68.48 $68.00 $68.27 $67.20 4,407
2020-11-19 $66.81 $68.51 $66.80 $68.51 $67.44 997
2020-11-18 $68.90 $70.07 $67.37 $67.37 $66.31 1,735
2020-11-17 $65.67 $67.65 $65.67 $67.65 $66.59 3,527
2020-11-16 $66.00 $66.42 $65.04 $66.42 $65.38 8,169
2020-11-13 $61.01 $63.38 $61.01 $63.38 $62.38 304
2020-11-12 $62.38 $62.40 $60.69 $60.69 $59.74 310
2020-11-11 $64.11 $64.11 $63.36 $63.36 $62.36 602
2020-11-10 $62.20 $63.78 $61.09 $63.78 $62.78 1,290
2020-11-09 $59.60 $62.00 $58.96 $61.40 $60.44 5,813
2020-11-06 $54.39 $54.39 $54.04 $54.21 $53.36 1,406
2020-11-05 $55.81 $57.02 $55.46 $55.69 $54.82 3,333
2020-11-04 $55.47 $56.44 $54.19 $55.54 $54.67 6,369
2020-11-03 $56.75 $57.12 $54.47 $55.16 $54.29 14,278
2020-11-02 $54.13 $55.43 $54.13 $55.33 $54.46 596
2020-10-30 $53.42 $53.42 $53.21 $53.35 $52.52 623
2020-10-29 $52.00 $53.50 $52.00 $53.50 $52.66 751
2020-10-28 $54.21 $54.21 $52.98 $52.98 $52.15 557
2020-10-27 $55.92 $55.92 $55.92 $55.92 $55.05 75
2020-10-26 $58.32 $58.32 $55.94 $55.94 $55.06 263
2020-10-23 $58.66 $59.00 $58.66 $58.93 $58.01 1,338
2020-10-22 $57.96 $58.67 $57.96 $58.67 $57.75 3,233
2020-10-21 $56.56 $56.56 $56.03 $56.03 $55.16 556
2020-10-20 $56.76 $57.50 $56.76 $57.50 $56.60 330
2020-10-19 $57.87 $57.95 $56.58 $56.58 $55.69 1,633
2020-10-16 $59.24 $59.24 $57.75 $57.75 $56.85 952
2020-10-15 $57.21 $59.09 $57.21 $59.09 $58.17 9,795
2020-10-14 $58.88 $59.68 $58.07 $58.07 $57.16 686
2020-10-13 $58.06 $58.06 $57.89 $57.89 $56.98 279
2020-10-12 $58.46 $58.66 $58.46 $58.66 $57.74 450
2020-10-09 $58.43 $58.43 $58.43 $58.43 $57.51 336
2020-10-08 $57.46 $59.00 $57.46 $59.00 $58.08 692
2020-10-07 $55.98 $56.75 $55.69 $56.75 $55.86 525
2020-10-06 $57.42 $57.42 $55.49 $55.49 $54.62 652
2020-10-05 $56.82 $56.82 $56.82 $56.82 $55.93 82
2020-10-02 $52.49 $54.43 $52.49 $54.43 $53.58 1,048
2020-10-01 $53.82 $53.82 $53.50 $53.50 $52.67 440
2020-09-30 $56.35 $56.35 $55.31 $55.31 $54.44 465
2020-09-29 $56.30 $56.30 $54.63 $55.61 $54.74 3,447
2020-09-28 $57.27 $57.27 $57.27 $57.27 $56.37 49
2020-09-25 $55.83 $55.83 $55.83 $55.83 $54.96 236
2020-09-24 $56.39 $56.39 $56.39 $56.39 $55.51 59
2020-09-23 $55.85 $55.85 $55.85 $55.85 $54.97 99
2020-09-22 $58.63 $58.63 $58.63 $58.63 $57.71 171
2020-09-21 $60.99 $60.99 $58.78 $58.78 $57.85 184
2020-09-18 $61.72 $61.72 $61.40 $61.40 $60.44 528
2020-09-17 $60.60 $61.27 $60.60 $61.27 $60.31 494
2020-09-16 $61.25 $61.25 $61.11 $61.11 $60.15 1,954
2020-09-15 $58.90 $59.37 $58.62 $58.62 $57.70 840
2020-09-14 $58.12 $58.79 $58.12 $58.62 $57.70 778
2020-09-11 $57.94 $57.94 $57.72 $57.72 $56.82 461
2020-09-10 $61.11 $61.11 $57.33 $57.33 $56.43 896
2020-09-09 $60.58 $61.20 $60.58 $61.20 $60.24 258
2020-09-08 $63.02 $63.02 $60.06 $60.06 $59.12 345
2020-09-04 $63.65 $64.18 $63.65 $64.18 $63.18 943
2020-09-03 $63.87 $63.87 $63.87 $63.87 $62.87 148
2020-09-02 $64.56 $64.56 $64.56 $64.56 $63.55 169
2020-09-01 $66.30 $66.30 $66.30 $66.30 $65.27 438
2020-08-31 $66.90 $66.90 $66.76 $66.76 $65.72 714
2020-08-28 $67.52 $68.11 $67.52 $68.11 $67.04 502
2020-08-27 $66.83 $67.56 $66.68 $67.52 $66.47 866
2020-08-26 $68.73 $68.73 $66.71 $66.71 $65.66 132
2020-08-25 $69.00 $69.00 $68.75 $68.75 $67.67 364
2020-08-24 $66.90 $68.06 $66.90 $68.06 $67.00 272
2020-08-21 $66.42 $66.42 $66.42 $66.42 $65.38 59
2020-08-20 $68.50 $68.74 $67.93 $67.93 $66.87 36,559
2020-08-19 $69.85 $69.85 $69.85 $69.85 $68.76 109
2020-08-18 $70.47 $70.47 $70.47 $70.47 $69.36 180
2020-08-17 $71.61 $71.61 $71.61 $71.61 $70.49 98
2020-08-14 $72.22 $72.22 $72.22 $72.22 $71.09 86
2020-08-13 $71.26 $71.26 $71.03 $71.03 $69.92 138
2020-08-12 $72.65 $72.65 $72.21 $72.40 $71.26 445
2020-08-11 $74.02 $74.10 $71.11 $71.11 $70.00 789
2020-08-10 $73.07 $73.07 $72.72 $72.72 $71.58 2,250
2020-08-07 $69.29 $69.95 $69.29 $69.95 $68.86 235
2020-08-06 $69.32 $69.32 $69.32 $69.32 $68.24 252
2020-08-05 $70.00 $70.00 $69.77 $69.77 $68.68 628
2020-08-04 $66.77 $67.60 $66.77 $67.42 $66.36 12,262
2020-08-03 $65.62 $65.62 $65.62 $65.62 $64.59 67
2020-07-31 $65.18 $65.18 $65.18 $65.18 $64.16 102
2020-07-30 $65.73 $65.78 $65.15 $65.15 $64.13 976
2020-07-29 $66.92 $66.92 $66.92 $66.92 $65.87 104
2020-07-28 $66.00 $66.00 $65.23 $65.23 $64.21 656
2020-07-27 $66.82 $66.82 $66.48 $66.48 $65.44 360
2020-07-24 $68.56 $68.56 $67.65 $67.79 $66.72 19,323
2020-07-23 $67.86 $67.91 $67.86 $67.91 $66.84 286
2020-07-22 $68.04 $68.22 $68.04 $68.22 $67.16 390
2020-07-21 $67.15 $68.69 $67.15 $68.69 $67.61 388
2020-07-20 $63.84 $63.84 $63.83 $63.83 $62.83 360
2020-07-17 $64.77 $64.88 $64.16 $64.16 $63.16 555
2020-07-16 $66.00 $66.00 $65.49 $65.49 $64.46 510
2020-07-15 $64.82 $65.66 $64.70 $65.66 $64.63 904
2020-07-14 $63.49 $64.07 $63.23 $64.07 $63.07 990
2020-07-13 $62.14 $62.87 $61.38 $61.38 $60.42 756
2020-07-10 $60.42 $62.40 $60.42 $62.40 $61.42 1,313
2020-07-09 $60.88 $60.88 $60.88 $60.88 $59.93 258
2020-07-08 $64.04 $64.04 $63.48 $64.01 $63.01 1,870
2020-07-07 $64.99 $64.99 $64.31 $64.31 $63.30 460
2020-07-06 $67.23 $67.23 $65.98 $66.35 $65.31 3,103
2020-07-02 $66.34 $66.48 $66.32 $66.32 $65.28 435
2020-07-01 $65.20 $65.20 $64.22 $64.22 $63.21 2,797
2020-06-30 $64.11 $65.90 $63.80 $65.90 $64.87 12,542
2020-06-29 $64.11 $64.27 $63.10 $64.27 $63.26 40,699
2020-06-26 $63.65 $63.65 $63.00 $63.00 $62.01 276
2020-06-25 $65.59 $66.07 $65.27 $66.07 $65.04 742
2020-06-24 $67.49 $67.53 $64.74 $64.74 $63.73 1,685
2020-06-23 $68.91 $68.91 $68.91 $68.91 $67.83 175
2020-06-22 $68.30 $69.00 $68.30 $68.66 $67.58 2,315
2020-06-19 $70.86 $70.86 $68.87 $68.87 $67.79 428
2020-06-18 $69.46 $70.00 $69.46 $69.52 $68.43 5,333
2020-06-17 $70.74 $71.09 $69.12 $69.12 $68.04 782
2020-06-16 $71.89 $72.06 $71.73 $72.06 $70.93 747
2020-06-15 $66.81 $69.77 $66.81 $69.77 $68.68 697
2020-06-12 $68.75 $69.56 $67.94 $69.56 $68.47 4,067
2020-06-11 $69.15 $69.15 $67.21 $67.21 $66.16 1,060
2020-06-10 $78.00 $78.00 $74.39 $74.39 $73.22 1,020
2020-06-09 $82.36 $82.36 $78.61 $79.82 $78.57 1,979
2020-06-08 $82.03 $84.56 $80.80 $84.56 $83.24 15,949
2020-06-05 $74.59 $78.10 $74.59 $77.85 $76.63 19,521
2020-06-04 $69.02 $70.00 $68.76 $69.74 $68.65 692
2020-06-03 $68.00 $69.60 $67.91 $69.13 $68.05 770
2020-06-02 $66.34 $67.19 $66.34 $67.19 $66.14 299
2020-06-01 $62.85 $64.49 $62.85 $64.49 $63.48 393
2020-05-29 $63.55 $63.55 $61.14 $62.26 $61.28 3,939
2020-05-28 $65.84 $65.84 $64.21 $64.21 $63.20 920
2020-05-27 $65.30 $66.08 $65.30 $66.08 $65.05 496
2020-05-26 $65.70 $65.70 $65.70 $65.70 $64.67 84
2020-05-22 $63.00 $64.17 $63.00 $64.17 $63.16 1,512
2020-05-21 $64.17 $64.46 $64.00 $64.46 $63.45 413
2020-05-20 $64.93 $64.93 $64.93 $64.93 $63.91 437
2020-05-19 $62.72 $62.72 $62.72 $62.72 $61.74 142
2020-05-18 $63.04 $64.91 $63.04 $64.91 $63.89 1,178
2020-05-15 $58.57 $58.65 $58.57 $58.65 $57.73 256
2020-05-14 $56.00 $58.21 $55.92 $58.21 $57.30 1,455
2020-05-13 $58.07 $58.07 $58.07 $58.07 $57.16 167
2020-05-12 $62.94 $63.48 $61.66 $61.66 $60.69 1,377
2020-05-11 $62.45 $62.45 $62.41 $62.41 $61.43 284
2020-05-08 $61.37 $61.37 $61.37 $61.37 $60.41 290
2020-05-07 $59.59 $59.59 $59.59 $59.59 $58.66 61
2020-05-06 $61.13 $61.13 $61.13 $61.13 $60.17 198
2020-05-05 $64.72 $64.72 $61.13 $61.13 $60.17 900
2020-05-04 $60.97 $61.35 $59.36 $61.35 $60.39 596
2020-05-01 $62.45 $62.45 $59.47 $59.91 $58.97 904
2020-04-30 $65.23 $65.23 $63.00 $64.79 $63.78 1,490
2020-04-29 $61.13 $64.08 $61.13 $64.08 $63.08 1,205
2020-04-28 $57.27 $58.00 $57.27 $57.73 $56.83 754
2020-04-27 $55.00 $56.62 $55.00 $56.62 $55.73 942
2020-04-24 $54.80 $56.13 $54.80 $55.68 $54.81 2,362
2020-04-23 $55.99 $58.04 $55.13 $55.83 $54.96 8,787
2020-04-22 $53.50 $53.82 $53.39 $53.82 $52.98 2,423
2020-04-21 $50.22 $51.38 $49.50 $51.00 $50.20 1,740
2020-04-20 $50.65 $50.76 $50.00 $50.71 $49.92 5,786
2020-04-17 $47.70 $51.86 $47.70 $51.86 $51.05 1,790
2020-04-16 $49.64 $49.64 $46.22 $46.22 $45.50 2,204
2020-04-15 $47.86 $49.76 $46.87 $49.76 $48.98 4,475
2020-04-14 $5.20 $5.23 $5.01 $5.08 $50.00 1,630
2020-04-13 $5.41 $5.52 $5.11 $5.27 $51.87 1,906
2020-04-09 $5.56 $5.70 $4.89 $5.21 $51.28 4,622
2020-04-08 $4.96 $5.19 $4.90 $5.19 $51.09 624
2020-04-07 $4.79 $5.13 $4.76 $4.78 $47.05 5,239
2020-04-06 $4.58 $4.71 $4.45 $4.66 $45.87 2,004
2020-04-03 $4.58 $4.75 $4.30 $4.53 $44.59 2,561
2020-04-02 $4.17 $4.78 $4.17 $4.50 $44.30 4,880
2020-04-01 $4.00 $4.06 $3.79 $3.99 $39.28 4,733
2020-03-31 $4.18 $4.27 $3.99 $4.13 $40.65 5,342
2020-03-30 $3.90 $3.90 $3.63 $3.90 $38.39 4,663
2020-03-27 $4.17 $4.17 $3.96 $3.96 $38.98 2,767
2020-03-26 $4.25 $4.51 $4.20 $4.32 $42.52 825
2020-03-25 $4.00 $4.51 $3.90 $4.21 $41.44 1,391
2020-03-24 $3.76 $4.18 $3.74 $4.18 $41.15 3,153
2020-03-23 $3.54 $3.62 $3.50 $3.54 $34.85 1,579
2020-03-20 $3.78 $3.95 $3.72 $3.74 $36.81 1,694
2020-03-19 $3.53 $3.79 $3.46 $3.75 $36.91 8,037
2020-03-18 $3.58 $3.60 $3.21 $3.53 $34.75 1,394
2020-03-17 $4.18 $4.18 $3.80 $3.80 $37.40 1,412
2020-03-16 $4.00 $4.36 $3.60 $4.01 $39.47 2,460
2020-03-13 $4.25 $4.44 $4.00 $4.44 $43.70 1,212
2020-03-12 $4.05 $4.36 $4.00 $4.10 $40.36 3,643
2020-03-11 $4.69 $4.69 $4.35 $4.43 $43.61 8,086
2020-03-10 $5.00 $5.00 $4.47 $4.88 $48.04 3,734
2020-03-09 $6.18 $6.18 $4.42 $4.57 $44.98 3,303
2020-03-06 $7.33 $7.37 $6.77 $6.87 $67.62 5,396
2020-03-05 $7.72 $7.80 $7.54 $7.60 $74.81 448
2020-03-04 $7.91 $7.94 $7.82 $7.94 $78.16 334
2020-03-03 $7.90 $8.00 $7.84 $7.90 $77.76 206
2020-03-02 $8.17 $8.20 $7.81 $8.05 $79.24 1,434
2020-02-28 $7.46 $7.93 $7.46 $7.93 $78.06 4,130
2020-02-27 $7.85 $8.09 $7.64 $7.80 $76.78 769
2020-02-26 $8.59 $8.59 $8.21 $8.22 $80.91 744
2020-02-25 $8.95 $8.96 $8.51 $8.57 $84.36 1,793
2020-02-24 $9.23 $9.23 $9.03 $9.09 $89.48 3,516
2020-02-21 $9.54 $9.64 $9.52 $9.60 $94.50 534
2020-02-20 $9.89 $9.93 $9.82 $9.82 $96.66 402
2020-02-19 $9.65 $9.88 $9.65 $9.88 $97.25 1,416
2020-02-18 $9.50 $9.54 $9.45 $9.54 $93.91 306
2020-02-14 $9.65 $9.65 $9.51 $9.58 $94.30 500
2020-02-13 $9.69 $9.71 $9.64 $9.70 $95.48 367
2020-02-12 $9.71 $9.81 $9.60 $9.70 $95.48 1,314
2020-02-11 $9.61 $9.70 $9.52 $9.54 $93.91 1,273
2020-02-10 $9.60 $9.60 $9.44 $9.47 $93.22 1,024
2020-02-07 $9.78 $9.78 $9.65 $9.66 $95.09 833
2020-02-06 $10.03 $10.03 $9.87 $9.87 $97.15 301
2020-02-05 $9.67 $10.04 $9.67 $10.00 $98.38 1,815
2020-02-04 $9.60 $9.67 $9.52 $9.52 $93.71 305
2020-02-03 $9.53 $9.58 $9.44 $9.48 $93.32 3,972
2020-01-31 $9.59 $9.63 $9.50 $9.55 $94.00 346
2020-01-30 $9.66 $9.77 $9.59 $9.77 $96.20 3,627
2020-01-29 $9.86 $9.90 $9.78 $9.80 $96.47 115
2020-01-28 $9.92 $10.04 $9.92 $9.97 $98.14 499
2020-01-27 $9.89 $10.00 $9.82 $9.86 $97.06 614
2020-01-24 $10.25 $10.25 $10.10 $10.20 $100.40 805
2020-01-23 $10.32 $10.43 $10.32 $10.42 $102.57 120
2020-01-22 $10.75 $10.75 $10.51 $10.53 $103.65 516
2020-01-21 $10.94 $10.94 $10.79 $10.79 $106.21 190
2020-01-17 $11.22 $11.22 $11.00 $11.01 $108.38 462
2020-01-16 $11.18 $11.29 $11.16 $11.16 $109.85 803
2020-01-15 $11.14 $11.16 $11.04 $11.12 $109.46 266
2020-01-14 $11.13 $11.22 $11.05 $11.19 $110.15 659
2020-01-13 $11.16 $11.16 $11.02 $11.12 $109.46 7,096
2020-01-10 $11.28 $11.28 $11.18 $11.21 $110.34 1,522
2020-01-09 $11.31 $11.33 $11.05 $11.33 $111.53 921
2020-01-08 $11.67 $11.67 $11.24 $11.33 $111.53 2,428
2020-01-07 $11.51 $11.65 $11.49 $11.65 $114.68 1,113
2020-01-06 $11.49 $11.61 $11.43 $11.57 $113.89 750
2020-01-03 $11.43 $11.45 $11.27 $11.33 $111.53 4,166
2020-01-02 $11.25 $11.25 $11.15 $11.16 $109.85 273
2019-12-31 $10.96 $11.21 $10.91 $11.17 $109.95 2,219
2019-12-30 $11.13 $11.18 $11.06 $11.06 $108.87 1,229
2019-12-27 $11.18 $11.18 $11.07 $11.07 $108.97 345
2019-12-26 $11.18 $11.27 $11.12 $11.15 $109.75 480
2019-12-24 $11.10 $11.13 $11.10 $11.12 $109.46 129
2019-12-23 $10.91 $11.09 $10.86 $11.06 $108.87 1,929
2019-12-20 $10.99 $11.06 $10.95 $11.02 $106.49 979
2019-12-19 $10.90 $11.00 $10.90 $10.97 $106.01 1,114
2019-12-18 $10.76 $10.96 $10.76 $10.90 $105.33 635
2019-12-17 $10.80 $10.85 $10.69 $10.80 $104.36 777
2019-12-16 $10.49 $10.71 $10.49 $10.67 $103.11 884
2019-12-13 $10.59 $10.60 $10.39 $10.43 $100.79 3,964
2019-12-12 $10.27 $10.54 $10.27 $10.54 $101.85 14,558
2019-12-11 $10.22 $10.28 $10.15 $10.25 $99.05 334
2019-12-10 $10.20 $10.28 $10.14 $10.22 $98.76 957
2019-12-09 $10.06 $10.23 $10.06 $10.16 $98.18 2,094
2019-12-06 $9.76 $10.15 $9.76 $10.12 $97.79 5,393
2019-12-05 $9.95 $9.95 $9.76 $9.79 $94.60 422
2019-12-04 $9.70 $9.90 $9.70 $9.89 $95.57 6,668
2019-12-03 $9.50 $9.62 $9.49 $9.52 $92.00 797
2019-12-02 $9.81 $9.86 $9.68 $9.73 $94.02 4,267
2019-11-29 $9.79 $9.80 $9.77 $9.77 $94.41 469
2019-11-27 $9.83 $9.94 $9.78 $9.91 $95.76 1,330
2019-11-26 $10.03 $10.03 $9.85 $9.86 $95.28 340
2019-11-25 $9.90 $10.07 $9.90 $10.05 $97.12 1,002
2019-11-22 $9.96 $10.04 $9.95 $9.95 $96.15 127
2019-11-21 $9.86 $10.00 $9.86 $9.98 $96.44 177
2019-11-20 $9.69 $9.94 $9.62 $9.85 $95.18 451
2019-11-19 $9.83 $9.83 $9.66 $9.67 $93.45 1,208
2019-11-18 $10.12 $10.12 $9.85 $9.90 $95.67 1,697
2019-11-15 $10.04 $10.19 $10.04 $10.13 $97.89 962
2019-11-14 $10.07 $10.15 $9.97 $10.03 $96.92 2,009
2019-11-13 $10.11 $10.15 $10.00 $10.07 $97.31 762
2019-11-12 $10.32 $10.36 $10.21 $10.21 $98.66 7,756
2019-11-11 $10.25 $10.31 $10.21 $10.29 $99.44 493
2019-11-08 $10.29 $10.46 $10.19 $10.44 $100.89 5,167
2019-11-07 $10.33 $10.40 $10.31 $10.36 $100.11 1,295
2019-11-06 $10.45 $10.45 $10.16 $10.16 $98.18 861
2019-11-05 $10.53 $10.70 $10.49 $10.50 $101.47 774
2019-11-04 $10.23 $10.52 $10.23 $10.47 $101.18 1,495
2019-11-01 $9.80 $10.08 $9.80 $10.04 $97.02 4,234
2019-10-31 $9.69 $9.69 $9.53 $9.69 $93.64 4,657
2019-10-30 $10.10 $10.15 $9.70 $9.70 $93.73 5,086
2019-10-29 $9.83 $10.08 $9.83 $10.05 $97.12 370
2019-10-28 $10.10 $10.10 $9.91 $9.91 $95.76 3,509
2019-10-25 $10.11 $10.11 $10.01 $10.03 $96.92 2,682
2019-10-24 $10.10 $10.10 $9.87 $9.95 $96.15 1,378
2019-10-23 $9.87 $10.07 $9.85 $10.00 $96.63 852
2019-10-22 $9.75 $10.01 $9.68 $9.88 $95.47 1,732
2019-10-21 $9.50 $9.68 $9.46 $9.68 $93.54 1,228
2019-10-18 $9.66 $9.66 $9.52 $9.52 $92.00 38
2019-10-17 $9.77 $9.77 $9.62 $9.70 $93.73 845
2019-10-16 $9.87 $9.87 $9.74 $9.74 $94.12 80
2019-10-15 $9.79 $9.96 $9.79 $9.85 $95.18 566
2019-10-14 $9.67 $9.83 $9.64 $9.79 $94.60 438
2019-10-11 $9.90 $9.99 $9.90 $9.94 $96.05 976
2019-10-10 $9.66 $9.72 $9.58 $9.70 $93.73 376
2019-10-09 $9.67 $9.67 $9.54 $9.59 $92.67 281
2019-10-08 $9.68 $9.68 $9.53 $9.53 $92.09 723
2019-10-07 $9.93 $9.97 $9.82 $9.82 $94.89 422
2019-10-04 $9.88 $9.91 $9.77 $9.91 $95.76 1,275
2019-10-03 $9.70 $9.96 $9.66 $9.96 $96.25 797
2019-10-02 $10.01 $10.02 $9.76 $9.76 $94.31 1,027
2019-10-01 $10.46 $10.46 $10.04 $10.06 $97.21 3,707
2019-09-30 $10.37 $10.46 $10.36 $10.41 $100.60 5,473
2019-09-27 $10.47 $10.49 $10.47 $10.47 $101.18 3,951
2019-09-26 $10.59 $10.59 $10.41 $10.47 $101.18 287
2019-09-25 $10.64 $10.71 $10.58 $10.70 $103.40 772
2019-09-24 $11.00 $11.00 $10.71 $10.76 $103.98 777
2019-09-23 $11.05 $11.07 $11.05 $11.06 $106.88 184
2019-09-20 $11.12 $11.12 $11.06 $11.07 $106.97 475
2019-09-19 $11.20 $11.20 $11.04 $11.06 $106.88 1,308
2019-09-18 $11.20 $11.25 $11.09 $11.13 $107.55 2,360
2019-09-17 $11.73 $11.73 $11.30 $11.31 $109.29 2,748
2019-09-16 $11.78 $11.94 $11.48 $11.84 $114.41 2,479
2019-09-13 $10.77 $10.83 $10.74 $10.83 $104.65 78
2019-09-12 $10.77 $10.77 $10.75 $10.75 $103.88 35
2019-09-11 $10.90 $11.06 $10.74 $10.89 $105.23 462
2019-09-10 $10.71 $11.06 $10.71 $10.80 $104.36 523
2019-09-09 $10.42 $10.70 $10.42 $10.69 $103.30 999
2019-09-06 $10.25 $10.31 $10.12 $10.30 $99.53 481
2019-09-05 $10.27 $10.46 $10.27 $10.33 $99.82 593
2019-09-04 $10.10 $10.20 $10.10 $10.17 $98.28 749
2019-09-03 $9.80 $9.95 $9.73 $9.93 $95.96 596
2019-08-30 $10.18 $10.18 $9.92 $10.04 $97.02 1,264
2019-08-29 $10.00 $10.20 $10.00 $10.14 $97.99 1,009
2019-08-28 $9.75 $9.96 $9.72 $9.91 $95.76 223
2019-08-27 $9.75 $9.75 $9.53 $9.60 $92.77 660
2019-08-26 $9.83 $9.83 $9.65 $9.66 $93.35 1,181
2019-08-23 $9.97 $10.01 $9.66 $9.66 $93.35 1,390
2019-08-22 $10.27 $10.30 $10.15 $10.15 $98.08 313
2019-08-21 $10.28 $10.38 $10.24 $10.24 $98.95 406
2019-08-20 $10.23 $10.24 $10.14 $10.19 $98.47 361
2019-08-19 $10.18 $10.32 $10.12 $10.30 $99.53 501
2019-08-16 $9.76 $9.97 $9.76 $9.95 $96.15 388
2019-08-15 $9.79 $9.79 $9.65 $9.75 $94.22 687
2019-08-14 $9.83 $9.85 $9.75 $9.81 $94.80 762
2019-08-13 $10.10 $10.39 $10.10 $10.26 $99.15 822
2019-08-12 $10.24 $10.24 $10.09 $10.13 $97.89 2,208
2019-08-09 $10.38 $10.40 $10.28 $10.28 $99.34 401
2019-08-08 $10.19 $10.33 $10.19 $10.33 $99.82 277
2019-08-07 $9.94 $10.09 $9.79 $10.09 $97.50 1,260
2019-08-06 $10.32 $10.32 $10.01 $10.09 $97.50 2,240
2019-08-05 $10.50 $10.50 $10.24 $10.24 $98.95 2,362
2019-08-02 $10.90 $10.90 $10.64 $10.66 $103.01 397
2019-08-01 $10.98 $10.98 $10.70 $10.83 $104.65 866
2019-07-31 $11.46 $11.52 $11.30 $11.34 $109.58 13,775
2019-07-30 $10.84 $11.32 $10.84 $11.25 $108.71 1,454
2019-07-29 $11.04 $11.04 $10.77 $10.87 $105.04 2,161
2019-07-26 $11.09 $11.09 $10.92 $11.00 $106.30 323
2019-07-25 $11.51 $11.51 $11.10 $11.11 $107.36 778
2019-07-24 $11.41 $11.55 $11.40 $11.41 $110.26 292
2019-07-23 $11.37 $11.40 $11.28 $11.40 $110.16 838
2019-07-22 $11.36 $11.43 $11.29 $11.34 $109.58 561
2019-07-19 $11.18 $11.37 $11.16 $11.36 $109.78 703
2019-07-18 $11.18 $11.19 $11.09 $11.15 $107.75 10,979
2019-07-17 $11.28 $11.33 $11.19 $11.19 $108.13 2,061
2019-07-16 $11.58 $11.61 $11.35 $11.43 $110.45 958
2019-07-15 $11.94 $11.94 $11.61 $11.62 $112.29 237
2019-07-12 $11.92 $11.93 $11.86 $11.93 $115.28 729
2019-07-11 $11.89 $11.89 $11.81 $11.81 $114.12 145
2019-07-10 $11.75 $11.92 $11.75 $11.92 $115.19 1,743
2019-07-09 $11.50 $11.63 $11.50 $11.62 $112.29 4,561
2019-07-08 $11.66 $11.71 $11.65 $11.65 $112.58 94
2019-07-05 $11.55 $11.69 $11.55 $11.69 $112.97 332
2019-07-03 $11.54 $11.62 $11.51 $11.61 $112.19 3,775
2019-07-02 $11.96 $11.96 $11.54 $11.59 $112.00 2,727
2019-07-01 $12.23 $12.26 $11.97 $11.99 $115.86 447
2019-06-28 $11.89 $11.99 $11.89 $11.94 $115.38 17,928
2019-06-27 $11.99 $12.00 $11.84 $11.86 $114.61 1,227
2019-06-26 $11.81 $12.06 $11.81 $12.01 $116.06 1,272
2019-06-25 $11.70 $11.74 $11.62 $11.67 $112.77 5,908
2019-06-24 $11.81 $11.82 $11.72 $11.74 $113.45 250
2019-06-21 $11.81 $11.95 $11.81 $11.87 $114.70 4,522
2019-06-20 $11.78 $11.97 $11.78 $11.89 $114.85 487
2019-06-19 $11.58 $11.65 $11.50 $11.58 $111.90 668
2019-06-18 $11.51 $11.62 $11.51 $11.61 $112.19 420
2019-06-17 $11.13 $11.40 $11.13 $11.40 $110.16 651
2019-06-14 $11.28 $11.29 $11.14 $11.17 $107.94 357
2019-06-13 $11.36 $11.39 $11.26 $11.35 $109.68 930
2019-06-12 $11.24 $11.28 $11.09 $11.18 $108.04 1,288
2019-06-11 $11.52 $11.54 $11.45 $11.45 $110.65 1,070
2019-06-10 $11.50 $11.60 $11.40 $11.40 $110.15 294
2019-06-07 $11.38 $11.54 $11.37 $11.48 $110.94 4,089
2019-06-06 $11.25 $11.45 $11.25 $11.40 $110.16 551
2019-06-05 $11.58 $11.59 $11.18 $11.22 $108.42 767
2019-06-04 $11.47 $11.60 $11.45 $11.60 $112.08 216
2019-06-03 $11.42 $11.47 $11.38 $11.38 $109.97 318
2019-05-31 $11.38 $11.53 $11.34 $11.36 $109.78 364
2019-05-30 $11.84 $11.87 $11.59 $11.62 $112.29 349
2019-05-29 $11.72 $11.84 $11.55 $11.83 $114.32 884
2019-05-28 $12.03 $12.03 $11.83 $11.83 $114.32 162
2019-05-24 $12.14 $12.14 $11.89 $11.96 $115.57 502
2019-05-23 $12.28 $12.28 $11.90 $11.97 $115.67 884
2019-05-22 $12.87 $12.87 $12.58 $12.58 $121.57 467
2019-05-21 $12.79 $13.03 $12.79 $12.98 $125.43 368
2019-05-20 $12.76 $12.83 $12.70 $12.77 $123.40 433
2019-05-17 $12.94 $12.94 $12.77 $12.77 $123.40 973
2019-05-16 $12.98 $13.12 $12.98 $13.02 $125.82 824
2019-05-15 $12.73 $12.90 $12.73 $12.90 $124.66 790
2019-05-14 $12.93 $12.95 $12.86 $12.86 $124.27 69
2019-05-13 $12.80 $12.80 $12.53 $12.58 $121.57 273
2019-05-10 $12.90 $12.93 $12.90 $12.93 $124.95 1,471
2019-05-09 $12.84 $12.92 $12.72 $12.90 $124.66 572
2019-05-08 $12.76 $13.03 $12.76 $13.00 $125.62 765
2019-05-07 $12.76 $12.79 $12.59 $12.75 $123.21 1,668
2019-05-06 $12.67 $12.96 $12.67 $12.90 $124.66 612
2019-05-03 $12.72 $12.87 $12.72 $12.85 $124.17 5,005
2019-05-02 $12.86 $12.87 $12.59 $12.66 $122.34 1,242
2019-05-01 $13.32 $13.32 $13.00 $13.00 $125.62 669
2019-04-30 $13.60 $13.60 $13.34 $13.39 $129.39 1,451
2019-04-29 $13.60 $13.60 $13.51 $13.51 $130.55 7,543
2019-04-26 $13.74 $13.74 $13.47 $13.54 $130.84 1,179
2019-04-25 $14.03 $14.03 $13.82 $13.82 $133.55 771
2019-04-24 $14.22 $14.22 $13.99 $14.02 $135.48 708
2019-04-23 $14.08 $14.15 $13.95 $14.09 $136.16 1,217
2019-04-22 $13.91 $14.09 $13.82 $14.06 $135.87 3,676
2019-04-18 $13.75 $13.75 $13.68 $13.68 $132.20 392
2019-04-17 $13.77 $13.86 $13.67 $13.73 $132.68 2,087
2019-04-16 $13.72 $13.77 $13.58 $13.77 $133.02 1,238
2019-04-15 $13.70 $13.81 $13.63 $13.66 $132.00 2,395
2019-04-12 $13.70 $13.84 $13.61 $13.79 $133.26 35,702
2019-04-11 $13.12 $13.12 $12.89 $12.98 $125.43 485
2019-04-10 $13.01 $13.11 $12.88 $13.05 $126.11 2,053
2019-04-09 $12.93 $13.05 $12.88 $12.92 $124.85 1,066
2019-04-08 $13.08 $13.22 $13.08 $13.13 $126.88 1,915
2019-04-05 $12.70 $13.01 $12.70 $13.01 $125.72 486
2019-04-04 $12.51 $12.65 $12.39 $12.61 $121.86 602
2019-04-03 $12.84 $12.84 $12.44 $12.49 $120.70 391
2019-04-02 $12.90 $12.90 $12.80 $12.80 $123.69 245
2019-04-01 $12.89 $12.93 $12.83 $12.90 $124.66 374
2019-03-29 $12.97 $12.97 $12.73 $12.74 $123.11 183
2019-03-28 $12.59 $12.78 $12.59 $12.78 $123.50 330
2019-03-27 $12.69 $12.75 $12.59 $12.67 $122.44 975
2019-03-26 $12.64 $12.85 $12.64 $12.71 $122.82 973
2019-03-25 $12.40 $12.43 $12.28 $12.43 $120.12 440
2019-03-22 $12.83 $12.83 $12.35 $12.46 $120.41 1,147
2019-03-21 $12.80 $12.97 $12.80 $12.94 $125.04 1,200
2019-03-20 $12.53 $12.94 $12.53 $12.90 $124.66 6,160
2019-03-19 $12.71 $12.72 $12.44 $12.46 $120.41 1,333
2019-03-18 $12.36 $12.67 $12.36 $12.60 $121.76 1,494
2019-03-15 $12.28 $12.37 $12.28 $12.34 $119.20 1,319
2019-03-14 $12.39 $12.41 $12.35 $12.39 $119.73 656
2019-03-13 $12.24 $12.36 $12.20 $12.35 $119.34 487
2019-03-12 $11.98 $12.13 $11.98 $12.13 $117.22 335
2019-03-11 $11.82 $11.92 $11.76 $11.91 $115.09 598
2019-03-08 $11.74 $11.84 $11.70 $11.73 $113.35 313
2019-03-07 $12.26 $12.26 $12.08 $12.10 $116.93 1,239
2019-03-06 $12.47 $12.47 $12.18 $12.20 $117.89 7,040
2019-03-05 $12.66 $12.66 $12.51 $12.56 $121.37 1,076
2019-03-04 $12.71 $12.72 $12.55 $12.66 $122.34 2,038
2019-03-01 $12.63 $12.63 $12.51 $12.62 $121.95 1,144
2019-02-28 $12.56 $12.56 $12.37 $12.42 $120.02 7,352
2019-02-27 $12.60 $12.75 $12.51 $12.57 $121.47 409
2019-02-26 $12.50 $12.61 $12.50 $12.51 $120.89 357
2019-02-25 $12.39 $12.62 $12.39 $12.59 $121.71 10,610
2019-02-22 $12.52 $12.54 $12.42 $12.54 $121.19 241
2019-02-21 $12.75 $12.75 $12.36 $12.41 $119.92 7,054
2019-02-20 $12.75 $12.89 $12.75 $12.83 $123.98 2,262
2019-02-19 $12.63 $12.79 $12.62 $12.77 $123.40 2,604
2019-02-15 $12.68 $12.74 $12.65 $12.71 $122.82 556
2019-02-14 $12.32 $12.54 $12.26 $12.42 $120.02 5,450
2019-02-13 $12.27 $12.41 $12.22 $12.33 $119.15 4,007
2019-02-12 $12.03 $12.13 $12.02 $12.03 $116.25 652
2019-02-11 $11.58 $11.84 $11.58 $11.84 $114.41 64
2019-02-08 $11.80 $11.80 $11.42 $11.65 $112.58 3,901
2019-02-07 $12.20 $12.20 $11.72 $11.76 $113.64 5,137
2019-02-06 $12.37 $12.46 $12.29 $12.33 $119.15 335
2019-02-05 $12.58 $12.68 $12.45 $12.47 $120.50 1,617
2019-02-04 $12.41 $12.63 $12.41 $12.63 $122.05 915
2019-02-01 $12.55 $12.64 $12.47 $12.57 $121.47 1,129
2019-01-31 $12.58 $12.70 $12.42 $12.49 $120.70 550
2019-01-30 $12.50 $12.64 $12.41 $12.62 $121.95 1,243
2019-01-29 $12.38 $12.50 $12.37 $12.39 $119.73 494
2019-01-28 $12.26 $12.33 $12.20 $12.30 $118.86 4,370
2019-01-25 $12.32 $12.55 $12.32 $12.48 $120.60 22,399
2019-01-24 $12.12 $12.32 $12.06 $12.22 $118.09 862
2019-01-23 $12.45 $12.45 $12.03 $12.15 $117.41 382
2019-01-22 $12.68 $12.68 $12.37 $12.37 $119.54 1,456
2019-01-18 $12.75 $12.84 $12.69 $12.80 $123.69 617
2019-01-17 $12.42 $12.65 $12.40 $12.61 $121.86 371
2019-01-16 $12.55 $12.61 $12.48 $12.50 $120.79 3,396
2019-01-15 $12.55 $12.62 $12.49 $12.56 $121.37 6,965
2019-01-14 $12.25 $12.47 $12.25 $12.44 $120.21 1,226
2019-01-11 $12.40 $12.43 $12.31 $12.41 $119.92 402
2019-01-10 $12.31 $12.53 $12.31 $12.51 $120.89 937
2019-01-09 $12.34 $12.50 $12.29 $12.45 $120.31 2,215
2019-01-08 $12.21 $12.30 $12.07 $12.15 $117.41 3,674
2019-01-07 $11.84 $12.12 $11.73 $12.02 $116.15 1,680
2019-01-04 $11.57 $11.73 $11.55 $11.72 $113.25 1,531
2019-01-03 $11.24 $11.40 $11.05 $11.21 $108.33 1,628
2019-01-02 $10.69 $11.30 $10.57 $11.20 $108.18 2,176
2018-12-31 $10.99 $10.99 $10.76 $10.92 $105.52 5,730
2018-12-28 $10.99 $11.05 $10.77 $10.85 $104.80 3,589
2018-12-27 $10.66 $10.93 $10.53 $10.93 $105.62 7,584
2018-12-26 $10.27 $10.94 $10.03 $10.94 $105.72 202,980
2018-12-24 $10.45 $10.68 $10.05 $10.14 $97.99 4,096
2018-12-21 $10.82 $10.86 $10.51 $10.57 $102.14 26,284
2018-12-20 $11.08 $11.28 $10.80 $10.81 $104.46 6,461
2018-12-19 $11.53 $11.71 $11.20 $11.27 $108.03 8,553
2018-12-18 $11.64 $11.65 $11.35 $11.43 $109.56 3,827
2018-12-17 $12.03 $12.13 $11.66 $11.67 $111.86 4,111
2018-12-14 $12.40 $12.44 $12.00 $12.04 $115.41 2,109
2018-12-13 $12.56 $12.60 $12.40 $12.53 $120.10 2,951
2018-12-12 $12.64 $12.89 $12.58 $12.58 $120.58 8,411
2018-12-11 $12.68 $12.68 $12.40 $12.43 $119.15 2,615
2018-12-10 $12.68 $12.68 $12.26 $12.46 $119.43 7,053
2018-12-07 $13.06 $13.26 $12.76 $12.76 $122.31 3,096
2018-12-06 $12.90 $12.90 $12.43 $12.73 $122.02 4,803
2018-12-04 $13.64 $13.72 $13.18 $13.18 $126.34 2,207
2018-12-03 $13.61 $13.73 $13.48 $13.73 $131.61 1,852
2018-11-30 $13.21 $13.26 $12.99 $13.15 $126.05 2,575
2018-11-29 $13.33 $13.47 $13.14 $13.35 $127.96 4,452
2018-11-28 $13.01 $13.17 $12.91 $13.14 $125.95 4,095
2018-11-27 $13.18 $13.25 $12.96 $13.01 $124.71 1,867
2018-11-26 $13.20 $13.32 $13.17 $13.20 $126.53 1,520
2018-11-23 $13.17 $13.17 $13.04 $13.08 $125.38 2,272
2018-11-21 $13.45 $13.81 $13.45 $13.67 $131.03 5,242
2018-11-20 $13.64 $13.64 $13.27 $13.32 $127.68 1,521
2018-11-19 $13.83 $14.02 $13.75 $13.90 $133.24 1,039
2018-11-16 $14.03 $14.10 $13.82 $14.01 $134.29 4,279
2018-11-15 $13.62 $13.90 $13.61 $13.90 $133.24 1,538
2018-11-14 $14.00 $14.01 $13.51 $13.68 $131.13 1,854
2018-11-13 $13.98 $14.12 $13.62 $13.70 $131.32 1,477
2018-11-12 $14.61 $14.61 $13.95 $13.95 $133.72 196
2018-11-09 $14.11 $14.56 $14.11 $14.56 $139.56 2,324
2018-11-08 $14.73 $14.76 $14.38 $14.38 $137.84 645
2018-11-07 $14.73 $15.01 $14.70 $14.84 $142.25 2,447
2018-11-06 $14.46 $14.60 $14.26 $14.49 $138.89 1,061
2018-11-05 $14.29 $14.51 $14.29 $14.51 $139.08 1,115
2018-11-02 $14.41 $14.45 $14.05 $14.16 $135.73 10,566
2018-11-01 $14.29 $14.43 $14.17 $14.38 $137.84 2,427
2018-10-31 $14.33 $14.56 $14.18 $14.19 $136.02 12,332
2018-10-30 $13.82 $14.15 $13.82 $14.15 $135.63 1,586
2018-10-29 $14.48 $14.48 $13.67 $13.75 $131.80 1,206
2018-10-26 $14.34 $14.44 $14.14 $14.33 $137.36 1,026
2018-10-25 $14.59 $14.62 $14.39 $14.60 $139.95 1,627
2018-10-24 $15.30 $15.30 $14.39 $14.39 $137.93 663
2018-10-23 $15.35 $15.35 $14.93 $15.14 $145.12 1,542
2018-10-22 $15.92 $15.92 $15.61 $15.74 $150.87 1,172
2018-10-19 $16.15 $16.15 $15.84 $15.88 $152.22 753
2018-10-18 $16.00 $16.03 $15.81 $15.89 $152.31 671
2018-10-17 $16.39 $16.39 $16.11 $16.23 $155.57 1,116
2018-10-16 $16.39 $16.52 $16.39 $16.50 $158.16 1,872
2018-10-15 $16.39 $16.45 $16.29 $16.45 $157.68 545
2018-10-12 $16.48 $16.48 $16.12 $16.39 $157.10 630
2018-10-11 $16.52 $16.55 $16.14 $16.17 $155.00 6,319
2018-10-10 $17.20 $17.22 $16.73 $16.76 $160.65 1,167
2018-10-09 $17.27 $17.65 $17.27 $17.50 $167.74 800
2018-10-08 $17.24 $17.32 $17.06 $17.24 $165.25 1,058
2018-10-05 $17.54 $17.54 $17.18 $17.36 $166.40 984
2018-10-04 $17.50 $17.64 $17.36 $17.38 $166.59 1,146
2018-10-03 $17.32 $17.65 $17.27 $17.62 $168.89 6,781
2018-10-02 $17.30 $17.35 $17.27 $17.28 $165.64 665
2018-10-01 $17.30 $17.46 $17.28 $17.39 $166.69 1,064
2018-09-28 $17.06 $17.30 $17.06 $17.17 $164.58 1,315
2018-09-27 $16.98 $17.05 $16.88 $17.02 $163.14 459
2018-09-26 $17.11 $17.11 $16.80 $16.85 $161.51 2,223
2018-09-25 $17.17 $17.26 $17.10 $17.10 $163.91 1,886
2018-09-24 $16.85 $17.11 $16.85 $17.06 $163.53 2,462
2018-09-21 $16.61 $16.71 $16.56 $16.64 $159.50 880
2018-09-20 $16.83 $16.83 $16.52 $16.57 $158.83 438
2018-09-19 $16.43 $16.72 $16.43 $16.68 $159.88 1,074
2018-09-18 $16.35 $16.50 $16.33 $16.47 $157.87 988
2018-09-17 $16.23 $16.25 $16.09 $16.12 $154.52 493
2018-09-14 $16.16 $16.29 $16.13 $16.16 $154.90 515
2018-09-13 $16.00 $16.12 $15.90 $16.09 $154.23 1,153
2018-09-12 $16.15 $16.29 $16.12 $16.12 $154.52 1,226
2018-09-11 $15.67 $16.05 $15.67 $15.98 $153.14 884
2018-09-10 $15.88 $15.91 $15.73 $15.74 $150.87 4,318
2018-09-07 $15.68 $15.81 $15.50 $15.80 $151.45 15,416
2018-09-06 $16.21 $16.21 $15.80 $15.84 $151.83 715
2018-09-05 $16.00 $16.24 $15.98 $16.18 $155.09 1,968
2018-09-04 $16.66 $16.66 $16.22 $16.25 $155.76 1,574
2018-08-31 $16.68 $16.68 $16.48 $16.60 $159.12 2,611
2018-08-30 $16.69 $16.78 $16.56 $16.69 $159.98 1,144
2018-08-29 $16.65 $16.81 $16.61 $16.75 $160.55 459
2018-08-28 $16.70 $16.76 $16.52 $16.58 $158.93 1,109
2018-08-27 $16.61 $16.73 $16.59 $16.65 $159.60 6,905
2018-08-24 $16.58 $16.68 $16.52 $16.53 $158.45 869
2018-08-23 $16.44 $16.48 $16.38 $16.40 $157.20 594
2018-08-22 $16.48 $16.62 $16.47 $16.56 $158.73 855
2018-08-21 $16.20 $16.40 $16.20 $16.28 $156.05 1,199
2018-08-20 $16.02 $16.10 $16.00 $16.04 $153.75 602
2018-08-17 $16.03 $16.09 $15.94 $16.05 $153.85 511
2018-08-16 $15.99 $16.07 $15.96 $16.01 $153.46 358
2018-08-15 $16.45 $16.45 $15.80 $15.88 $152.22 8,932
2018-08-14 $16.66 $16.73 $16.58 $16.61 $159.22 786
2018-08-13 $16.82 $16.82 $16.47 $16.54 $158.54 2,157
2018-08-10 $16.70 $16.83 $16.67 $16.83 $161.32 417
2018-08-09 $16.89 $16.89 $16.63 $16.69 $159.98 422
2018-08-08 $16.89 $16.89 $16.69 $16.79 $160.94 3,705
2018-08-07 $17.28 $17.32 $17.04 $17.04 $163.33 10,150
2018-08-06 $17.07 $17.21 $16.93 $17.17 $164.58 803
2018-08-03 $17.17 $17.17 $16.87 $16.95 $162.47 1,206
2018-08-02 $17.03 $17.24 $16.83 $17.20 $164.87 3,863
2018-08-01 $17.25 $17.25 $16.87 $17.14 $164.29 1,544
2018-07-31 $17.44 $17.50 $17.23 $17.45 $167.26 1,487
2018-07-30 $17.43 $17.55 $17.43 $17.51 $167.84 313
2018-07-27 $17.47 $17.59 $17.23 $17.23 $165.16 704
2018-07-26 $17.51 $17.61 $17.51 $17.58 $168.51 708
2018-07-25 $17.44 $17.54 $17.34 $17.50 $167.74 561
2018-07-24 $17.24 $17.53 $17.24 $17.38 $166.59 2,257
2018-07-23 $17.25 $17.30 $17.11 $17.15 $164.39 1,193
2018-07-20 $17.30 $17.30 $17.09 $17.22 $165.06 1,384
2018-07-19 $17.13 $17.32 $17.13 $17.25 $165.35 265
2018-07-18 $17.14 $17.25 $16.89 $17.25 $165.35 659
2018-07-17 $17.16 $17.29 $17.06 $17.23 $165.16 1,128
2018-07-16 $17.40 $17.40 $17.10 $17.27 $165.54 809
2018-07-13 $17.71 $17.80 $17.60 $17.68 $169.47 677
2018-07-12 $17.67 $17.67 $17.37 $17.52 $167.94 2,695
2018-07-11 $17.88 $17.91 $17.43 $17.54 $168.13 4,845
2018-07-10 $18.06 $18.24 $17.95 $17.99 $172.44 3,874
2018-07-09 $17.71 $17.93 $17.69 $17.93 $171.87 1,441
2018-07-06 $17.35 $17.62 $17.34 $17.57 $168.41 2,819
2018-07-05 $17.47 $17.47 $17.26 $17.29 $165.73 4,230
2018-07-03 $17.36 $17.53 $17.23 $17.34 $166.21 1,073
2018-07-02 $17.38 $17.38 $17.04 $17.10 $163.91 1,371
2018-06-29 $17.42 $17.69 $17.42 $17.50 $167.74 2,975
2018-06-28 $17.45 $17.45 $17.25 $17.33 $166.11 836
2018-06-27 $17.30 $17.65 $17.29 $17.39 $166.69 4,185
2018-06-26 $16.78 $17.10 $16.71 $17.04 $163.33 4,544
2018-06-25 $17.09 $17.09 $16.57 $16.70 $160.08 1,391
2018-06-22 $17.03 $17.17 $17.01 $17.09 $163.81 16,477
2018-06-21 $16.78 $16.82 $16.49 $16.50 $158.16 3,216
2018-06-20 $16.79 $16.93 $16.70 $16.92 $162.18 865
2018-06-19 $16.33 $16.69 $16.33 $16.66 $159.69 513
2018-06-18 $16.26 $16.79 $16.23 $16.63 $159.40 1,156
2018-06-15 $16.63 $16.63 $16.25 $16.26 $155.86 1,591
2018-06-14 $17.01 $17.01 $16.71 $16.73 $160.36 1,731
2018-06-13 $16.83 $16.95 $16.83 $16.94 $162.38 559
2018-06-12 $16.88 $17.04 $16.83 $16.88 $161.80 602
2018-06-11 $16.70 $16.97 $16.70 $16.86 $161.61 745
2018-06-08 $16.81 $16.84 $16.59 $16.75 $160.55 1,459
2018-06-07 $16.58 $16.92 $16.58 $16.83 $161.32 1,178
2018-06-06 $16.54 $16.58 $16.33 $16.49 $158.06 654
2018-06-05 $16.31 $16.49 $16.24 $16.41 $157.30 488
2018-06-04 $16.83 $16.90 $16.38 $16.40 $157.20 798
2018-06-01 $16.87 $17.04 $16.66 $16.74 $160.46 1,686
2018-05-31 $16.86 $17.06 $16.85 $16.87 $161.71 701
2018-05-30 $16.60 $17.09 $16.59 $17.06 $163.53 2,620
2018-05-29 $16.35 $16.52 $16.32 $16.46 $157.78 880
2018-05-25 $16.62 $16.62 $16.22 $16.55 $158.64 2,983
2018-05-24 $17.05 $17.10 $16.95 $16.96 $162.57 1,897
2018-05-23 $17.31 $17.44 $17.09 $17.28 $165.64 1,833
2018-05-22 $17.86 $17.99 $17.39 $17.43 $167.07 2,786
2018-05-21 $17.70 $17.83 $17.61 $17.81 $170.72 4,498
2018-05-18 $17.72 $17.73 $17.51 $17.58 $168.51 9,805
2018-05-17 $17.39 $17.78 $17.39 $17.77 $170.33 4,632
2018-05-16 $17.16 $17.34 $17.06 $17.32 $166.02 2,534
2018-05-15 $17.08 $17.21 $16.96 $17.18 $164.68 1,224
2018-05-14 $17.05 $17.17 $17.05 $17.13 $164.20 4,294
2018-05-11 $17.05 $17.11 $16.86 $16.97 $162.66 1,272
2018-05-10 $17.11 $17.11 $16.96 $17.11 $164.01 3,154
2018-05-09 $16.93 $17.31 $16.84 $17.00 $162.95 3,337
2018-05-08 $16.35 $16.68 $16.05 $16.68 $159.88 2,161
2018-05-07 $16.48 $16.82 $16.38 $16.39 $157.10 3,558
2018-05-04 $16.13 $16.39 $16.13 $16.33 $156.53 1,737
2018-05-03 $16.34 $16.38 $16.07 $16.15 $154.80 835
2018-05-02 $16.34 $16.64 $16.34 $16.46 $157.78 1,237
2018-05-01 $16.37 $16.41 $16.20 $16.38 $157.01 715
2018-04-30 $16.42 $16.62 $16.39 $16.49 $158.06 2,136
2018-04-27 $16.45 $16.45 $16.30 $16.34 $156.62 5,238
2018-04-26 $16.45 $16.53 $16.40 $16.50 $158.16 968
2018-04-25 $16.12 $16.37 $16.12 $16.34 $156.62 1,940
2018-04-24 $16.39 $16.50 $16.02 $16.14 $154.71 1,731
2018-04-23 $16.11 $16.35 $16.02 $16.34 $156.62 1,669
2018-04-20 $16.25 $16.30 $16.11 $16.24 $155.67 1,206
2018-04-19 $16.41 $16.53 $16.31 $16.34 $156.62 1,031
2018-04-18 $16.08 $16.51 $16.08 $16.39 $157.10 6,190
2018-04-17 $15.86 $16.02 $15.83 $15.99 $153.27 2,223
2018-04-16 $15.75 $15.89 $15.70 $15.81 $151.54 1,106
2018-04-13 $15.59 $15.90 $15.59 $15.79 $151.35 1,876
2018-04-12 $15.54 $15.59 $15.41 $15.52 $148.76 1,411
2018-04-11 $15.40 $15.61 $15.33 $15.56 $149.15 1,131
2018-04-10 $15.00 $15.41 $15.00 $15.30 $146.66 1,165
2018-04-09 $14.72 $14.89 $14.65 $14.67 $140.62 1,345
2018-04-06 $14.81 $14.81 $14.38 $14.44 $138.41 463
2018-04-05 $14.87 $15.06 $14.87 $15.01 $143.88 1,446
2018-04-04 $14.34 $14.67 $14.34 $14.62 $140.14 825
2018-04-03 $14.40 $14.63 $14.31 $14.63 $140.23 505
2018-04-02 $14.71 $14.71 $14.11 $14.37 $137.74 2,714
2018-03-29 $14.50 $14.87 $14.50 $14.83 $142.15 1,134
2018-03-28 $14.72 $14.72 $14.43 $14.43 $138.32 2,473
2018-03-27 $15.07 $15.07 $14.68 $14.68 $140.71 1,933
2018-03-26 $14.90 $15.01 $14.71 $15.00 $143.78 1,751
2018-03-23 $14.94 $15.15 $14.76 $14.78 $141.67 774
2018-03-22 $14.88 $14.96 $14.71 $14.82 $142.06 1,917
2018-03-21 $14.51 $15.09 $14.51 $15.09 $144.64 1,371
2018-03-20 $14.28 $14.49 $14.28 $14.38 $137.84 2,682
2018-03-19 $14.40 $14.42 $14.08 $14.15 $135.63 860
2018-03-16 $14.29 $14.53 $14.29 $14.47 $138.70 750
2018-03-15 $14.51 $14.58 $14.22 $14.26 $136.69 917
2018-03-14 $14.60 $14.60 $14.43 $14.45 $138.51 1,207
2018-03-13 $14.59 $14.65 $14.46 $14.46 $138.60 5,223
2018-03-12 $14.57 $14.67 $14.48 $14.55 $139.47 1,421
2018-03-09 $14.43 $14.57 $14.43 $14.56 $139.56 908
2018-03-08 $14.35 $14.41 $14.21 $14.29 $136.97 831
2018-03-07 $14.35 $14.57 $14.23 $14.34 $137.45 649
2018-03-06 $14.74 $14.74 $14.49 $14.50 $138.99 1,113
2018-03-05 $14.26 $14.67 $14.26 $14.64 $140.33 618
2018-03-02 $14.00 $14.31 $13.94 $14.31 $137.17 1,816
2018-03-01 $14.13 $14.35 $14.02 $14.14 $135.54 937
2018-02-28 $14.59 $14.59 $14.12 $14.12 $135.35 4,531
2018-02-27 $14.78 $14.89 $14.50 $14.50 $138.99 1,147
2018-02-26 $14.85 $14.87 $14.73 $14.82 $142.06 2,565
2018-02-23 $14.53 $14.80 $14.53 $14.76 $141.48 387
2018-02-22 $14.35 $14.66 $14.30 $14.39 $137.93 915
2018-02-21 $14.47 $14.57 $14.19 $14.19 $136.02 768
2018-02-20 $14.57 $14.71 $14.52 $14.54 $139.37 1,475
2018-02-16 $14.55 $14.75 $14.52 $14.52 $139.18 1,615
2018-02-15 $14.67 $14.68 $14.31 $14.61 $140.04 1,435
2018-02-14 $14.00 $14.65 $13.99 $14.62 $140.14 4,004
2018-02-13 $14.17 $14.26 $14.10 $14.11 $135.25 1,215
2018-02-12 $14.15 $14.40 $14.13 $14.32 $137.26 876
2018-02-09 $14.13 $14.13 $13.37 $13.85 $132.76 1,876
2018-02-08 $14.68 $14.70 $13.97 $14.00 $134.20 2,099
2018-02-07 $15.07 $15.17 $14.61 $14.61 $140.04 8,275
2018-02-06 $14.60 $15.05 $14.37 $14.95 $143.30 15,759
2018-02-05 $15.12 $15.40 $14.81 $14.90 $142.82 5,689
2018-02-02 $15.82 $15.82 $15.33 $15.37 $147.33 2,975
2018-02-01 $15.96 $16.09 $15.87 $16.03 $153.65 1,934
2018-01-31 $16.06 $16.06 $15.82 $15.93 $152.69 7,151
2018-01-30 $16.36 $16.36 $15.90 $15.99 $153.27 106,451
2018-01-29 $16.76 $16.76 $16.47 $16.48 $157.97 4,792
2018-01-26 $16.77 $16.82 $16.70 $16.76 $160.65 2,995
2018-01-25 $17.03 $17.10 $16.65 $16.72 $160.27 12,753
2018-01-24 $16.95 $17.00 $16.80 $16.96 $162.57 1,844
2018-01-23 $16.83 $16.90 $16.71 $16.90 $161.99 1,695
2018-01-22 $16.34 $16.73 $16.34 $16.72 $160.27 1,214
2018-01-19 $16.35 $16.38 $16.23 $16.29 $156.15 14,198
2018-01-18 $16.59 $16.59 $16.39 $16.51 $158.25 1,732
2018-01-17 $16.53 $16.68 $16.35 $16.55 $158.64 728
2018-01-16 $16.83 $16.85 $16.47 $16.47 $157.87 6,959
2018-01-12 $16.69 $16.82 $16.62 $16.75 $160.55 3,362
2018-01-11 $16.38 $16.82 $16.36 $16.69 $159.98 7,918
2018-01-10 $16.45 $16.45 $16.20 $16.29 $156.15 2,549
2018-01-09 $16.40 $16.40 $16.31 $16.40 $157.20 783
2018-01-08 $16.25 $16.38 $16.18 $16.37 $156.91 529
2018-01-05 $16.29 $16.29 $16.18 $16.26 $155.86 1,194
2018-01-04 $16.34 $16.44 $16.19 $16.42 $157.39 11,416
2018-01-03 $16.10 $16.42 $16.10 $16.32 $156.43 2,785
2018-01-02 $15.81 $16.09 $15.81 $16.09 $154.23 9,041
2017-12-29 $15.85 $15.85 $15.66 $15.66 $150.11 2,718
2017-12-28 $15.71 $15.80 $15.63 $15.78 $151.26 5,266
2017-12-27 $15.80 $15.80 $15.63 $15.65 $150.01 2,135
2017-12-26 $15.60 $15.82 $15.52 $15.82 $151.64 1,213
2017-12-22 $15.32 $15.63 $15.32 $15.51 $148.67 6,211
2017-12-21 $14.88 $15.40 $14.88 $15.40 $147.61 5,461
2017-12-20 $14.66 $14.98 $14.59 $14.98 $143.59 2,992
2017-12-19 $14.55 $14.73 $14.44 $14.59 $139.85 1,410
2017-12-18 $14.30 $14.63 $14.30 $14.45 $138.51 42,709
2017-12-15 $14.66 $14.66 $14.41 $14.41 $137.08 988
2017-12-14 $14.64 $14.75 $14.55 $14.55 $138.41 5,472
2017-12-13 $14.88 $14.88 $14.67 $14.68 $139.65 1,065
2017-12-12 $15.00 $15.00 $14.77 $14.86 $141.36 730
2017-12-11 $14.91 $15.02 $14.85 $14.94 $142.12 326
2017-12-08 $14.74 $14.80 $14.65 $14.75 $140.32 794
2017-12-07 $14.52 $14.62 $14.47 $14.61 $138.98 704
2017-12-06 $14.88 $14.88 $14.51 $14.52 $138.13 1,116
2017-12-05 $15.02 $15.11 $14.92 $15.02 $142.84 1,133
2017-12-04 $15.37 $15.38 $15.06 $15.06 $143.26 1,491
2017-12-01 $15.14 $15.49 $15.13 $15.33 $145.83 1,726
2017-11-30 $14.83 $15.12 $14.83 $15.02 $142.88 4,424
2017-11-29 $14.61 $14.70 $14.56 $14.69 $139.75 464
2017-11-28 $14.55 $14.68 $14.55 $14.60 $138.89 1,680
2017-11-27 $14.86 $14.86 $14.55 $14.56 $138.55 21,601
2017-11-24 $15.00 $15.00 $14.90 $14.96 $142.31 785
2017-11-22 $14.89 $14.91 $14.85 $14.89 $141.65 759
2017-11-21 $14.77 $14.88 $14.64 $14.70 $139.84 7,371
2017-11-20 $14.81 $14.81 $14.65 $14.70 $139.84 1,136
2017-11-17 $14.80 $14.94 $14.80 $14.92 $141.93 1,735
2017-11-16 $14.78 $14.79 $14.66 $14.73 $140.13 1,860
2017-11-15 $14.77 $14.82 $14.62 $14.72 $140.03 6,707
2017-11-14 $15.39 $15.39 $14.98 $14.98 $142.50 3,717
2017-11-13 $15.66 $15.69 $15.44 $15.52 $147.60 8,713
2017-11-10 $15.85 $15.85 $15.61 $15.74 $149.73 3,251
2017-11-09 $15.53 $15.86 $15.53 $15.84 $150.69 3,641
2017-11-08 $15.67 $15.83 $15.53 $15.66 $148.97 7,904
2017-11-07 $15.90 $15.90 $15.73 $15.82 $150.49 5,910
2017-11-06 $15.37 $15.91 $15.37 $15.91 $151.35 11,170
2017-11-03 $15.09 $15.34 $15.08 $15.30 $145.52 1,485
2017-11-02 $15.15 $15.15 $14.94 $15.07 $143.36 8,282
2017-11-01 $15.00 $15.20 $15.00 $15.12 $143.84 4,103
2017-10-31 $14.55 $14.78 $14.52 $14.73 $140.13 8,376
2017-10-30 $14.53 $14.69 $14.51 $14.60 $138.86 2,136
2017-10-27 $13.94 $14.47 $13.92 $14.46 $137.56 12,805
2017-10-26 $14.03 $14.03 $13.81 $14.01 $133.28 2,010
2017-10-25 $14.13 $14.16 $13.93 $13.99 $133.09 786
2017-10-24 $14.31 $14.33 $14.13 $14.17 $134.80 5,071
2017-10-23 $14.48 $14.48 $14.22 $14.22 $135.27 712
2017-10-20 $14.41 $14.48 $14.37 $14.44 $137.40 506
2017-10-19 $14.40 $14.50 $14.35 $14.43 $137.27 2,513
2017-10-18 $14.68 $14.71 $14.49 $14.50 $137.94 1,500
2017-10-17 $14.53 $14.59 $14.47 $14.59 $138.79 1,988
2017-10-16 $14.59 $14.61 $14.51 $14.52 $138.13 262
2017-10-13 $14.65 $14.65 $14.53 $14.56 $138.51 1,225
2017-10-12 $14.48 $14.52 $14.35 $14.48 $137.75 1,978
2017-10-11 $14.60 $14.63 $14.46 $14.63 $139.17 1,972
2017-10-10 $14.78 $14.78 $14.59 $14.59 $138.83 1,081
2017-10-09 $14.60 $14.66 $14.59 $14.62 $139.08 2,668
2017-10-06 $14.70 $14.70 $14.58 $14.58 $138.70 3,934
2017-10-05 $14.84 $14.89 $14.82 $14.85 $141.26 1,250
2017-10-04 $14.85 $14.90 $14.75 $14.79 $140.70 38,582
2017-10-03 $14.84 $14.85 $14.81 $14.84 $141.17 2,355
2017-10-02 $14.63 $14.85 $14.52 $14.84 $141.18 2,029
2017-09-29 $14.80 $14.86 $14.71 $14.84 $141.17 7,314
2017-09-28 $15.03 $15.06 $14.80 $14.86 $141.36 1,417
2017-09-27 $14.96 $15.01 $14.77 $14.97 $142.41 8,898
2017-09-26 $14.82 $14.94 $14.75 $14.89 $141.65 3,351
2017-09-25 $14.64 $14.87 $14.64 $14.84 $141.12 1,884
2017-09-22 $14.44 $14.56 $14.42 $14.54 $138.32 1,248
2017-09-21 $14.29 $14.47 $14.22 $14.47 $137.65 5,337
2017-09-20 $14.13 $14.30 $14.07 $14.27 $135.75 1,033
2017-09-19 $14.06 $14.06 $13.88 $13.94 $132.61 960
2017-09-18 $13.95 $14.00 $13.89 $13.97 $132.86 856
2017-09-15 $13.94 $13.97 $13.84 $13.91 $132.33 331
2017-09-14 $13.96 $14.06 $13.86 $13.96 $132.80 2,868
2017-09-13 $13.63 $13.81 $13.63 $13.80 $131.28 1,621
2017-09-12 $13.24 $13.44 $13.24 $13.38 $127.24 477
2017-09-11 $13.06 $13.23 $13.06 $13.20 $125.57 453
2017-09-08 $13.37 $13.37 $12.97 $13.06 $124.24 1,606
2017-09-07 $13.48 $13.49 $13.33 $13.41 $127.57 821
2017-09-06 $13.35 $13.52 $13.35 $13.46 $128.04 2,887
2017-09-05 $13.30 $13.40 $13.18 $13.25 $126.05 1,662
2017-09-01 $13.07 $13.20 $13.02 $13.19 $125.48 500
2017-08-31 $12.91 $13.12 $12.88 $13.06 $124.24 9,001
2017-08-30 $12.71 $12.82 $12.68 $12.78 $121.58 671
2017-08-29 $12.73 $12.83 $12.59 $12.81 $121.85 3,685
2017-08-28 $12.95 $12.95 $12.70 $12.76 $121.39 1,842
2017-08-25 $13.01 $13.01 $12.95 $12.95 $123.19 763
2017-08-24 $12.95 $13.02 $12.89 $12.99 $123.53 1,032
2017-08-23 $12.86 $13.11 $12.85 $13.03 $123.95 589
2017-08-22 $12.82 $12.91 $12.80 $12.89 $122.62 3,959
2017-08-21 $12.85 $12.90 $12.74 $12.80 $121.77 3,558
2017-08-18 $12.80 $12.99 $12.77 $12.92 $122.91 1,080
2017-08-17 $12.90 $13.07 $12.81 $12.81 $121.86 844
2017-08-16 $13.15 $13.22 $12.93 $12.97 $123.38 1,596
2017-08-15 $13.15 $13.16 $13.01 $13.11 $124.72 1,737
2017-08-14 $13.40 $13.41 $13.18 $13.18 $125.36 2,927
2017-08-11 $13.29 $13.41 $13.29 $13.40 $127.44 546
2017-08-10 $13.60 $13.60 $13.39 $13.39 $127.38 888
2017-08-09 $13.57 $13.68 $13.52 $13.54 $128.81 562
2017-08-08 $13.50 $13.70 $13.50 $13.53 $128.71 1,979
2017-08-07 $13.62 $13.66 $13.48 $13.52 $128.62 1,255
2017-08-04 $13.47 $13.77 $13.47 $13.76 $130.90 2,406
2017-08-03 $14.01 $14.01 $13.40 $13.47 $128.14 2,028
2017-08-02 $14.12 $14.13 $13.78 $13.94 $132.62 1,840
2017-08-01 $14.44 $14.44 $14.26 $14.26 $135.65 16,281
2017-07-31 $14.58 $14.58 $14.31 $14.47 $137.65 1,131
2017-07-28 $14.65 $14.84 $14.58 $14.58 $138.70 6,446
2017-07-27 $14.37 $14.63 $14.36 $14.63 $139.17 3,462
2017-07-26 $14.55 $14.69 $14.43 $14.51 $138.03 5,765
2017-07-25 $14.19 $14.58 $14.19 $14.46 $137.56 4,197
2017-07-24 $14.06 $14.15 $13.96 $14.03 $133.47 1,793
2017-07-21 $14.14 $14.16 $14.00 $14.05 $133.66 1,646
2017-07-20 $14.47 $14.52 $14.20 $14.27 $135.75 768
2017-07-19 $13.97 $14.40 $13.97 $14.40 $136.99 3,362
2017-07-18 $14.17 $14.18 $13.90 $13.94 $132.61 5,416
2017-07-17 $14.11 $14.19 $14.00 $14.04 $133.56 3,917
2017-07-14 $13.97 $14.07 $13.95 $14.03 $133.47 3,296
2017-07-13 $13.84 $13.94 $13.74 $13.94 $132.61 3,972
2017-07-12 $13.94 $14.02 $13.73 $13.80 $131.28 7,335
2017-07-11 $13.64 $13.79 $13.57 $13.74 $130.71 1,282
2017-07-10 $13.36 $13.65 $13.35 $13.61 $129.52 2,720
2017-07-07 $13.45 $13.45 $13.15 $13.42 $127.66 4,402
2017-07-06 $13.87 $13.89 $13.50 $13.53 $128.71 21,358
2017-07-05 $14.16 $14.16 $13.78 $13.80 $131.28 2,076
2017-07-03 $14.02 $14.31 $14.02 $14.29 $135.94 2,238
2017-06-30 $13.99 $14.12 $13.84 $13.98 $132.99 12,912
2017-06-29 $13.75 $14.08 $13.75 $13.90 $132.23 12,495
2017-06-28 $13.63 $13.80 $13.61 $13.70 $130.33 3,285
2017-06-27 $13.69 $13.78 $13.56 $13.58 $129.19 4,291
2017-06-26 $13.63 $13.73 $13.48 $13.63 $129.62 7,819
2017-06-23 $13.42 $13.59 $13.42 $13.59 $129.23 1,939
2017-06-22 $13.38 $13.59 $13.31 $13.38 $127.28 5,041
2017-06-21 $13.64 $13.65 $13.25 $13.32 $126.71 69,691
2017-06-20 $13.66 $13.71 $13.39 $13.64 $129.76 3,382
2017-06-19 $13.98 $13.98 $13.85 $13.85 $131.76 373
2017-06-16 $13.87 $13.93 $13.77 $13.93 $132.52 764
2017-06-15 $14.06 $14.13 $13.73 $13.74 $130.71 815
2017-06-14 $14.51 $14.51 $14.10 $14.15 $134.61 860
2017-06-13 $14.38 $14.59 $14.36 $14.59 $138.79 536
2017-06-12 $14.42 $14.44 $14.30 $14.37 $136.73 2,210
2017-06-09 $13.86 $14.32 $13.86 $14.17 $134.80 1,395
2017-06-08 $13.86 $13.99 $13.81 $13.81 $131.37 1,220
2017-06-07 $14.43 $14.43 $13.93 $13.93 $132.52 2,666
2017-06-06 $14.21 $14.46 $14.17 $14.46 $137.56 1,608
2017-06-05 $14.20 $14.27 $14.16 $14.26 $135.68 533
2017-06-02 $14.46 $14.47 $14.16 $14.25 $135.57 892
2017-06-01 $14.42 $14.69 $14.39 $14.55 $138.41 5,953
2017-05-31 $14.41 $14.46 $14.32 $14.43 $137.24 426
2017-05-30 $14.88 $14.88 $14.58 $14.59 $138.79 646
2017-05-26 $14.92 $14.99 $14.86 $14.98 $142.50 641
2017-05-25 $15.30 $15.40 $14.82 $14.89 $141.65 1,515
2017-05-24 $15.46 $15.48 $15.28 $15.30 $145.55 2,341
2017-05-23 $15.56 $15.56 $15.37 $15.48 $147.26 4,092
2017-05-22 $15.67 $15.71 $15.43 $15.46 $147.07 1,177
2017-05-19 $15.30 $15.61 $15.30 $15.58 $148.21 2,505
2017-05-18 $15.18 $15.25 $15.06 $15.18 $144.41 1,799
2017-05-17 $15.33 $15.46 $15.20 $15.20 $144.60 1,406
2017-05-16 $15.63 $15.63 $15.37 $15.46 $147.07 507
2017-05-15 $15.80 $15.83 $15.50 $15.58 $148.21 1,721
2017-05-12 $15.44 $15.50 $15.39 $15.43 $146.78 1,456
2017-05-11 $15.64 $15.66 $15.43 $15.43 $146.78 684
2017-05-10 $15.32 $15.61 $15.32 $15.56 $148.06 782
2017-05-09 $15.39 $15.39 $15.17 $15.22 $144.75 1,607
2017-05-08 $15.23 $15.37 $15.19 $15.37 $146.21 3,326
2017-05-05 $14.83 $15.21 $14.76 $15.21 $144.70 2,981
2017-05-04 $15.01 $15.01 $14.60 $14.73 $140.12 4,553
2017-05-03 $15.12 $15.26 $15.06 $15.18 $144.41 955
2017-05-02 $15.39 $15.44 $15.13 $15.20 $144.60 2,462
2017-05-01 $15.41 $15.41 $15.30 $15.38 $146.31 2,810
2017-04-28 $15.56 $15.60 $15.40 $15.40 $146.50 619
2017-04-27 $15.69 $15.69 $15.26 $15.46 $147.07 2,727
2017-04-26 $15.83 $16.08 $15.82 $15.82 $150.49 249
2017-04-25 $15.71 $15.82 $15.69 $15.81 $150.40 454
2017-04-24 $15.77 $15.77 $15.63 $15.70 $149.40 741
2017-04-21 $15.56 $15.70 $15.52 $15.68 $149.16 302
2017-04-20 $15.66 $15.75 $15.65 $15.65 $148.88 5,476
2017-04-19 $16.03 $16.05 $15.56 $15.59 $148.31 4,082
2017-04-18 $16.13 $16.26 $15.98 $16.01 $152.30 6,814
2017-04-17 $16.13 $16.25 $16.13 $16.22 $154.26 2,610
2017-04-13 $16.51 $16.51 $16.12 $16.17 $153.78 536
2017-04-12 $16.66 $16.80 $16.47 $16.51 $157.07 1,205
2017-04-11 $16.67 $16.68 $16.44 $16.68 $158.68 4,795
2017-04-10 $16.66 $16.72 $16.66 $16.72 $159.06 925
2017-04-07 $16.57 $16.58 $16.41 $16.42 $156.20 1,193
2017-04-06 $16.49 $16.59 $16.47 $16.54 $157.34 1,693
2017-04-05 $16.72 $16.86 $16.34 $16.38 $155.83 2,334
2017-04-04 $16.35 $16.53 $16.22 $16.53 $157.25 6,899
2017-04-03 $16.37 $16.38 $16.19 $16.31 $155.16 1,977
2017-03-31 $16.50 $16.50 $16.32 $16.42 $156.16 386
2017-03-30 $16.58 $16.58 $16.41 $16.45 $156.49 1,327
2017-03-29 $16.20 $16.59 $16.20 $16.56 $157.53 3,749
2017-03-28 $15.80 $16.16 $15.80 $16.13 $153.44 880
2017-03-27 $15.56 $15.81 $15.51 $15.76 $149.92 8,179
2017-03-24 $15.84 $15.84 $15.69 $15.73 $149.64 714
2017-03-23 $15.71 $15.90 $15.71 $15.77 $149.97 1,312
2017-03-22 $15.75 $15.87 $15.69 $15.82 $150.46 7,228
2017-03-21 $16.24 $16.25 $15.87 $15.87 $150.97 2,549
2017-03-20 $16.00 $16.18 $15.98 $16.14 $153.54 1,463
2017-03-17 $16.31 $16.32 $16.13 $16.18 $153.92 4,332
2017-03-16 $16.38 $16.38 $16.18 $16.19 $153.97 3,672
2017-03-15 $16.01 $16.35 $15.96 $16.35 $155.54 3,982
2017-03-14 $15.97 $15.97 $15.60 $15.84 $150.69 2,532
2017-03-13 $15.94 $16.09 $15.94 $16.08 $152.92 1,408
2017-03-10 $16.17 $16.20 $15.90 $15.95 $151.73 2,395
2017-03-09 $15.89 $16.08 $15.65 $16.08 $152.97 14,988
2017-03-08 $16.59 $16.59 $15.93 $15.93 $151.58 7,255
2017-03-07 $16.82 $16.82 $16.62 $16.62 $158.11 1,288
2017-03-06 $16.61 $16.79 $16.57 $16.79 $159.72 722
2017-03-03 $16.66 $16.72 $16.63 $16.66 $158.49 401
2017-03-02 $16.87 $16.87 $16.68 $16.68 $158.68 1,949
2017-03-01 $16.75 $17.03 $16.75 $17.00 $161.72 572
2017-02-28 $16.65 $16.69 $16.54 $16.61 $158.01 5,541
2017-02-27 $16.63 $16.77 $16.59 $16.76 $159.44 1,584
2017-02-24 $16.83 $16.88 $16.57 $16.57 $157.68 2,240
2017-02-23 $17.34 $17.34 $16.82 $16.93 $161.05 6,109
2017-02-22 $17.49 $17.49 $17.02 $17.02 $161.91 1,017
2017-02-21 $17.48 $17.62 $17.47 $17.53 $166.76 21,297
2017-02-17 $17.41 $17.45 $17.30 $17.37 $165.24 844
2017-02-16 $17.82 $17.82 $17.43 $17.45 $166.00 2,646
2017-02-15 $17.65 $17.70 $17.61 $17.63 $167.67 1,366
2017-02-14 $17.61 $17.72 $17.38 $17.71 $168.47 7,595
2017-02-13 $17.70 $17.70 $17.45 $17.59 $167.33 5,731
2017-02-10 $17.68 $17.80 $17.66 $17.69 $168.27 3,751
2017-02-09 $17.17 $17.50 $17.17 $17.49 $166.35 2,216
2017-02-08 $17.02 $17.19 $16.69 $17.10 $162.67 27,781
2017-02-07 $17.51 $17.51 $16.93 $17.09 $162.60 10,619
2017-02-06 $17.92 $17.95 $17.51 $17.54 $166.86 688
2017-02-03 $17.65 $17.91 $17.65 $17.86 $169.88 18,582
2017-02-02 $17.59 $17.69 $17.45 $17.63 $167.75 1,340
2017-02-01 $17.71 $17.71 $17.32 $17.48 $166.29 6,652
2017-01-31 $17.63 $17.63 $17.41 $17.63 $167.70 9,525
2017-01-30 $18.05 $18.05 $17.37 $17.55 $166.95 6,060
2017-01-27 $18.29 $18.29 $18.04 $18.11 $172.28 3,161
2017-01-26 $18.27 $18.40 $18.27 $18.31 $174.18 11,063
2017-01-25 $18.16 $18.37 $18.04 $18.16 $172.76 7,089
2017-01-24 $17.92 $18.24 $17.92 $18.11 $172.28 8,689
2017-01-23 $18.01 $18.02 $17.74 $17.85 $169.81 1,593
2017-01-20 $18.11 $18.29 $18.06 $18.10 $172.18 6,864
2017-01-19 $18.10 $18.10 $17.99 $18.04 $171.61 994
2017-01-18 $18.14 $18.17 $17.99 $18.04 $171.61 951
2017-01-17 $18.24 $18.33 $18.12 $18.20 $173.14 1,865
2017-01-13 $18.18 $18.18 $18.03 $18.09 $172.09 1,352
2017-01-12 $18.33 $18.35 $18.11 $18.15 $172.64 1,955
2017-01-11 $18.13 $18.23 $18.01 $18.20 $173.14 1,899
2017-01-10 $18.12 $18.19 $18.08 $18.08 $171.99 549
2017-01-09 $18.49 $18.49 $18.09 $18.09 $172.09 3,239
2017-01-06 $18.61 $18.69 $18.43 $18.56 $176.56 1,712
2017-01-05 $18.59 $18.69 $18.47 $18.60 $176.95 882
2017-01-04 $18.42 $18.56 $18.37 $18.51 $176.08 522
2017-01-03 $18.44 $18.72 $18.15 $18.42 $175.27 2,177
2016-12-30 $18.37 $18.42 $18.19 $18.23 $173.42 2,349
2016-12-29 $18.37 $18.39 $18.27 $18.32 $174.31 569
2016-12-28 $18.66 $18.66 $18.41 $18.47 $175.73 3,058
2016-12-27 $18.59 $18.67 $18.59 $18.66 $177.56 872
2016-12-23 $18.65 $18.70 $18.51 $18.56 $176.56 727
2016-12-22 $18.62 $18.72 $18.62 $18.68 $177.70 352
2016-12-21 $18.66 $18.79 $18.64 $18.64 $177.28 564
2016-12-20 $18.79 $18.84 $18.61 $18.61 $177.00 774
2016-12-19 $18.63 $18.79 $18.63 $18.77 $178.56 1,679
2016-12-16 $18.78 $18.81 $18.65 $18.75 $177.74 1,751
2016-12-15 $18.72 $18.83 $18.39 $18.76 $177.84 1,608
2016-12-14 $19.18 $19.27 $18.69 $18.73 $177.55 2,452
2016-12-13 $19.24 $19.50 $19.03 $19.38 $183.69 8,551
2016-12-12 $19.71 $19.94 $19.09 $19.10 $181.06 7,595
2016-12-09 $19.19 $19.22 $19.14 $19.18 $181.82 2,033
2016-12-08 $19.00 $19.15 $18.75 $19.07 $180.78 2,175
2016-12-07 $18.96 $19.04 $18.77 $18.94 $179.54 1,591
2016-12-06 $19.06 $19.06 $18.70 $18.93 $179.45 2,476
2016-12-05 $18.99 $19.30 $18.99 $19.02 $180.30 3,186
2016-12-02 $18.92 $18.96 $18.84 $18.86 $178.79 2,355
2016-12-01 $19.34 $19.35 $18.79 $18.92 $179.35 4,333
2016-11-30 $18.04 $18.84 $18.04 $18.80 $178.17 6,428
2016-11-29 $16.88 $17.13 $16.72 $17.02 $161.34 805
2016-11-28 $17.80 $17.80 $17.24 $17.24 $163.43 702
2016-11-25 $18.02 $18.02 $17.72 $17.78 $168.58 2,084
2016-11-23 $17.99 $18.06 $17.98 $18.04 $171.01 674
2016-11-22 $17.98 $17.98 $17.53 $17.87 $169.40 758
2016-11-21 $17.61 $17.93 $17.61 $17.92 $169.87 1,932
2016-11-18 $17.14 $17.41 $17.14 $17.25 $163.52 959
2016-11-17 $17.41 $17.62 $17.05 $17.09 $162.01 4,818
2016-11-16 $17.45 $17.67 $17.32 $17.36 $164.57 3,419
2016-11-15 $16.88 $17.50 $16.88 $17.45 $165.42 4,798
2016-11-14 $16.58 $16.76 $16.35 $16.76 $158.88 2,889
2016-11-11 $16.68 $16.70 $16.39 $16.56 $157.01 4,665
2016-11-10 $17.01 $17.04 $16.79 $16.92 $160.40 559
2016-11-09 $16.62 $17.12 $16.62 $16.97 $160.87 1,784
2016-11-08 $16.64 $16.68 $16.48 $16.59 $157.27 735
2016-11-07 $16.46 $16.68 $16.46 $16.66 $157.93 17,799
2016-11-04 $16.45 $16.52 $16.30 $16.33 $154.80 457
2016-11-03 $16.59 $16.59 $16.31 $16.41 $155.56 764
2016-11-02 $16.50 $16.53 $16.19 $16.40 $155.44 1,663
2016-11-01 $16.71 $16.92 $16.33 $16.60 $157.39 1,063
2016-10-31 $17.01 $17.01 $16.61 $16.61 $157.46 2,715
2016-10-28 $17.28 $17.45 $17.01 $17.01 $161.25 1,540
2016-10-27 $17.30 $17.43 $17.19 $17.28 $163.81 1,534
2016-10-26 $17.20 $17.30 $16.99 $17.17 $162.76 1,636
2016-10-25 $17.60 $17.69 $17.25 $17.25 $163.52 2,198
2016-10-24 $17.93 $17.93 $17.53 $17.61 $166.94 450
2016-10-21 $17.89 $18.02 $17.80 $17.87 $169.40 598
2016-10-20 $17.98 $18.06 $17.79 $17.99 $170.54 461
2016-10-19 $17.81 $18.25 $17.81 $18.09 $171.49 3,772
2016-10-18 $17.83 $17.83 $17.68 $17.71 $167.88 987
2016-10-17 $17.76 $17.76 $17.63 $17.66 $167.42 774
2016-10-14 $18.17 $18.17 $17.89 $17.89 $169.60 1,631
2016-10-13 $18.03 $18.17 $17.78 $18.08 $171.39 3,160
2016-10-12 $18.13 $18.13 $18.00 $18.07 $171.30 1,087
2016-10-11 $18.36 $18.36 $18.02 $18.19 $172.40 831
2016-10-10 $18.20 $18.49 $18.20 $18.42 $174.61 1,053
2016-10-07 $18.24 $18.24 $18.03 $18.10 $171.58 534
2016-10-06 $18.26 $18.33 $18.13 $18.27 $173.19 13,188
2016-10-05 $18.02 $18.36 $18.02 $18.24 $172.91 6,297
2016-10-04 $18.15 $18.15 $17.77 $17.87 $169.40 4,202
2016-10-03 $18.01 $18.13 $17.84 $18.10 $171.58 544
2016-09-30 $17.85 $18.10 $17.80 $18.05 $171.11 841
2016-09-29 $17.50 $18.04 $17.50 $17.79 $168.66 7,509
2016-09-28 $16.62 $17.51 $16.50 $17.46 $165.50 7,371
2016-09-27 $16.78 $16.78 $16.34 $16.49 $156.32 1,086
2016-09-26 $16.86 $17.14 $16.83 $16.83 $159.54 1,846
2016-09-23 $17.35 $17.38 $16.76 $16.90 $160.21 979
2016-09-22 $17.56 $17.69 $17.32 $17.37 $164.63 971
2016-09-21 $16.85 $17.30 $16.85 $17.30 $164.00 1,731
2016-09-20 $16.91 $16.92 $16.77 $16.77 $158.97 153
2016-09-19 $16.97 $17.06 $16.87 $16.90 $160.21 2,487
2016-09-16 $16.85 $16.89 $16.82 $16.89 $160.06 577
2016-09-15 $16.77 $17.11 $16.77 $16.97 $160.87 556
2016-09-14 $16.99 $17.17 $16.70 $16.70 $158.31 1,804
2016-09-13 $17.63 $17.63 $17.01 $17.08 $161.91 6,843
2016-09-12 $17.61 $17.90 $17.50 $17.81 $168.83 1,900
2016-09-09 $18.15 $18.15 $17.79 $17.79 $168.64 1,458
2016-09-08 $17.97 $18.40 $17.94 $18.36 $174.05 2,274
2016-09-07 $18.00 $18.07 $17.88 $17.92 $169.87 3,999
2016-09-06 $17.63 $17.83 $17.63 $17.83 $169.02 3,586
2016-09-02 $17.52 $17.66 $17.52 $17.65 $167.32 536
2016-09-01 $17.20 $17.34 $17.15 $17.34 $164.34 1,231
2016-08-31 $17.67 $17.67 $17.22 $17.26 $163.58 1,430
2016-08-30 $17.81 $18.00 $17.65 $17.73 $168.07 4,652
2016-08-29 $17.64 $17.81 $17.63 $17.76 $168.36 787
2016-08-26 $17.66 $17.97 $17.57 $17.67 $167.50 2,876
2016-08-25 $17.64 $17.73 $17.62 $17.69 $167.69 331
2016-08-24 $17.82 $17.84 $17.64 $17.70 $167.79 820
2016-08-23 $17.74 $17.90 $17.74 $17.86 $169.35 7,372
2016-08-22 $17.80 $17.80 $17.57 $17.66 $167.41 1,838
2016-08-19 $18.02 $18.02 $17.76 $17.88 $169.50 26,958
2016-08-18 $17.59 $17.99 $17.59 $17.99 $170.54 2,716
2016-08-17 $17.48 $17.56 $17.37 $17.51 $165.99 415
2016-08-16 $17.47 $17.56 $17.27 $17.49 $165.80 1,151
2016-08-15 $17.34 $17.51 $17.34 $17.46 $165.51 1,173
2016-08-12 $17.18 $17.33 $17.16 $17.27 $163.71 528
2016-08-11 $16.87 $17.25 $16.87 $17.17 $162.76 365
2016-08-10 $16.95 $16.98 $16.79 $16.79 $159.16 212
2016-08-09 $17.06 $17.06 $16.87 $16.92 $160.40 897
2016-08-08 $16.88 $17.22 $16.88 $17.08 $161.91 2,933
2016-08-05 $16.55 $16.77 $16.46 $16.75 $158.78 578
2016-08-04 $16.37 $16.75 $16.37 $16.50 $156.44 1,576
2016-08-03 $16.09 $16.42 $16.09 $16.38 $155.28 318
2016-08-02 $15.85 $16.02 $15.63 $15.89 $150.63 3,785
2016-08-01 $16.43 $16.43 $15.75 $15.75 $149.31 1,691
2016-07-29 $16.04 $16.48 $15.95 $16.48 $156.22 641
2016-07-28 $15.90 $16.09 $15.90 $16.05 $152.15 658
2016-07-27 $16.13 $16.13 $15.81 $15.91 $150.82 1,222
2016-07-26 $15.99 $16.25 $15.98 $16.25 $154.04 5,919
2016-07-25 $16.45 $16.45 $15.94 $15.98 $151.49 2,003
2016-07-22 $16.50 $16.54 $16.40 $16.51 $156.55 2,355
2016-07-21 $16.60 $16.67 $16.49 $16.51 $156.49 2,735
2016-07-20 $16.53 $16.74 $16.33 $16.67 $158.03 4,415
2016-07-19 $16.77 $16.77 $16.60 $16.62 $157.55 3,687
2016-07-18 $16.84 $16.84 $16.65 $16.84 $159.62 888
2016-07-15 $16.93 $16.99 $16.78 $16.82 $159.45 310
2016-07-14 $17.01 $17.01 $16.85 $16.88 $160.02 3,585
2016-07-13 $17.19 $17.19 $16.69 $16.84 $159.64 1,070
2016-07-12 $16.77 $17.21 $16.77 $17.16 $162.67 1,787
2016-07-11 $16.61 $16.70 $16.56 $16.57 $157.08 1,658
2016-07-08 $16.46 $16.62 $16.39 $16.57 $157.08 540
2016-07-07 $16.59 $16.82 $16.23 $16.31 $154.61 421
2016-07-06 $16.30 $16.52 $16.27 $16.52 $156.60 295
2016-07-05 $16.67 $16.67 $16.17 $16.37 $155.18 4,331
2016-07-01 $16.86 $16.88 $16.77 $16.80 $159.26 314
2016-06-30 $16.60 $16.61 $16.52 $16.56 $156.98 862
2016-06-29 $16.50 $16.68 $16.45 $16.56 $156.98 1,520
2016-06-28 $15.70 $16.23 $15.70 $16.22 $153.76 624
2016-06-27 $16.10 $16.12 $15.46 $15.46 $146.56 1,765
2016-06-24 $16.45 $16.65 $16.21 $16.33 $154.82 2,788
2016-06-23 $17.04 $17.13 $17.03 $17.11 $162.20 410
2016-06-22 $17.09 $17.09 $16.82 $16.87 $159.92 680
2016-06-21 $16.82 $17.05 $16.62 $17.03 $161.44 1,481
2016-06-20 $16.67 $16.85 $16.67 $16.78 $159.07 1,210
2016-06-17 $16.10 $16.52 $16.10 $16.41 $155.56 1,319
2016-06-16 $16.33 $16.33 $15.74 $16.08 $152.43 1,435
2016-06-15 $16.52 $16.63 $16.32 $16.45 $155.94 572
2016-06-14 $16.39 $16.60 $16.33 $16.37 $155.18 535
2016-06-13 $16.36 $16.73 $16.35 $16.46 $156.07 1,696
2016-06-10 $17.00 $17.01 $16.47 $16.47 $156.13 1,132
2016-06-09 $17.26 $17.26 $17.05 $17.21 $163.14 695
2016-06-08 $17.55 $17.80 $17.30 $17.32 $164.19 2,846
2016-06-07 $16.95 $17.52 $16.95 $17.49 $165.80 1,193
2016-06-06 $16.58 $16.97 $16.58 $16.95 $160.73 968
2016-06-03 $16.56 $16.56 $16.46 $16.51 $156.51 269
2016-06-02 $16.46 $16.60 $16.32 $16.60 $157.36 698
2016-06-01 $16.47 $16.57 $16.31 $16.57 $157.08 458
2016-05-31 $16.55 $16.77 $16.48 $16.55 $156.89 2,072
2016-05-27 $16.50 $16.58 $16.45 $16.58 $157.17 466
2016-05-26 $16.72 $16.95 $16.60 $16.63 $157.65 984
2016-05-25 $16.26 $16.70 $16.26 $16.64 $157.76 1,725
2016-05-24 $16.19 $16.40 $16.19 $16.23 $153.85 964
2016-05-23 $16.02 $16.23 $15.94 $16.23 $153.83 552
2016-05-20 $16.02 $16.18 $16.00 $16.18 $153.38 459
2016-05-19 $15.75 $15.99 $15.53 $15.99 $151.61 593
2016-05-18 $16.38 $16.39 $15.95 $16.00 $151.67 796
2016-05-17 $16.15 $16.43 $16.15 $16.31 $154.61 1,011
2016-05-16 $15.93 $16.30 $15.93 $16.17 $153.28 1,191
2016-05-13 $16.02 $16.02 $15.78 $15.79 $149.68 738
2016-05-12 $16.05 $16.22 $15.99 $16.03 $151.96 914
2016-05-11 $15.70 $16.11 $15.70 $15.95 $151.22 229
2016-05-10 $15.55 $15.74 $15.51 $15.74 $149.21 892
2016-05-09 $15.51 $15.51 $15.12 $15.30 $145.04 9,106
2016-05-06 $15.64 $15.87 $15.56 $15.56 $147.50 84,152
2016-05-05 $15.63 $15.94 $15.59 $15.70 $148.83 405
2016-05-04 $15.66 $15.90 $15.26 $15.33 $145.28 1,003
2016-05-03 $16.19 $16.19 $15.64 $15.64 $148.26 659
2016-05-02 $16.22 $16.43 $16.19 $16.33 $154.80 3,677
2016-04-29 $16.75 $16.80 $16.23 $16.54 $156.79 1,860
2016-04-28 $16.85 $17.00 $16.50 $16.50 $156.41 1,041
2016-04-27 $16.61 $16.99 $16.56 $16.86 $159.83 8,758
2016-04-26 $16.13 $16.48 $16.13 $16.48 $156.22 674
2016-04-25 $16.31 $16.31 $16.10 $16.12 $152.81 800
2016-04-22 $16.08 $16.33 $16.08 $16.30 $154.52 1,493
2016-04-21 $16.05 $16.07 $15.83 $15.86 $150.35 1,136
2016-04-20 $15.88 $16.19 $15.66 $16.04 $152.05 7,910
2016-04-19 $15.42 $15.93 $15.42 $15.85 $150.26 1,813
2016-04-18 $14.68 $15.38 $14.68 $15.32 $145.26 2,741
2016-04-15 $15.27 $15.27 $14.91 $15.07 $142.86 1,073
2016-04-14 $15.20 $15.31 $15.10 $15.29 $144.94 2,448
2016-04-13 $15.48 $15.48 $15.12 $15.26 $144.66 1,220
2016-04-12 $14.64 $15.48 $14.64 $15.42 $146.18 6,441
2016-04-11 $14.71 $14.71 $14.51 $14.54 $137.84 2,230
2016-04-08 $14.15 $14.56 $14.15 $14.43 $136.79 2,665
2016-04-07 $14.00 $14.00 $13.84 $13.84 $131.20 369
2016-04-06 $13.61 $14.07 $13.61 $14.01 $132.81 2,329
2016-04-05 $13.59 $13.67 $13.56 $13.67 $129.59 596
2016-04-04 $13.90 $13.90 $13.59 $13.59 $128.84 311
2016-04-01 $13.92 $13.92 $13.73 $13.80 $130.82 388
2016-03-31 $14.04 $14.16 $14.04 $14.13 $133.95 421
2016-03-30 $14.15 $14.20 $13.90 $13.99 $132.59 380
2016-03-29 $13.64 $13.91 $13.43 $13.91 $131.86 1,747
2016-03-28 $13.91 $13.91 $13.61 $13.77 $130.53 402
2016-03-24 $13.59 $13.93 $13.26 $13.90 $131.77 1,824
2016-03-23 $14.06 $14.14 $13.74 $13.75 $130.34 1,017
2016-03-22 $14.33 $14.47 $14.32 $14.39 $136.41 1,180
2016-03-21 $14.49 $14.63 $14.23 $14.37 $136.22 2,825
2016-03-18 $14.62 $14.79 $14.35 $14.53 $137.74 9,490
2016-03-17 $14.30 $14.64 $14.30 $14.56 $138.02 1,740
2016-03-16 $13.78 $14.21 $13.78 $14.21 $134.71 1,219
2016-03-15 $13.69 $13.76 $13.42 $13.76 $130.44 1,905
2016-03-14 $13.68 $13.87 $13.62 $13.81 $130.91 1,186
2016-03-11 $13.46 $14.00 $13.46 $13.95 $132.24 1,174
2016-03-10 $13.02 $13.31 $13.00 $13.31 $126.17 1,002
2016-03-09 $13.18 $13.45 $12.99 $13.29 $125.98 1,004
2016-03-08 $13.87 $13.87 $12.96 $13.00 $123.23 4,055
2016-03-07 $13.46 $13.95 $13.46 $13.94 $132.15 1,337
2016-03-04 $13.13 $13.84 $13.05 $13.46 $127.60 15,342
2016-03-03 $12.71 $13.21 $12.64 $13.16 $124.75 10,491
2016-03-02 $12.14 $12.76 $12.06 $12.70 $120.39 2,596
2016-03-01 $11.95 $12.12 $11.71 $12.11 $114.75 662
2016-02-29 $11.98 $11.99 $11.77 $11.87 $112.52 2,179
2016-02-26 $11.76 $12.01 $11.76 $11.91 $112.90 745
2016-02-25 $11.63 $11.79 $11.37 $11.64 $110.34 3,064
2016-02-24 $11.33 $11.67 $11.19 $11.67 $110.63 585
2016-02-23 $12.02 $12.02 $11.50 $11.50 $109.02 995
2016-02-22 $11.81 $12.15 $11.81 $12.09 $114.61 768
2016-02-19 $11.68 $11.68 $11.41 $11.63 $110.25 1,012
2016-02-18 $12.24 $12.26 $11.79 $11.82 $112.05 5,326
2016-02-17 $11.67 $12.24 $11.67 $12.17 $115.37 2,266
2016-02-16 $11.78 $11.79 $11.45 $11.57 $109.65 2,396
2016-02-12 $11.38 $11.61 $11.22 $11.55 $109.49 1,412
2016-02-11 $11.12 $11.30 $10.90 $11.25 $106.65 2,128
2016-02-10 $11.46 $11.56 $11.31 $11.33 $107.40 1,497
2016-02-09 $11.81 $11.81 $11.20 $11.41 $108.16 1,094
2016-02-08 $12.01 $12.03 $11.59 $11.99 $113.66 1,019
2016-02-05 $12.50 $12.50 $12.05 $12.19 $115.56 3,103
2016-02-04 $12.71 $13.08 $12.53 $12.60 $119.44 3,206
2016-02-03 $12.12 $12.74 $11.84 $12.72 $120.58 3,721
2016-02-02 $12.23 $12.23 $11.91 $12.02 $113.94 9,880
2016-02-01 $12.50 $12.50 $12.23 $12.48 $118.31 3,140
2016-01-29 $12.62 $12.90 $12.49 $12.88 $122.10 11,042
2016-01-28 $12.64 $12.64 $12.04 $12.40 $117.55 9,610
2016-01-27 $11.65 $12.08 $11.64 $11.77 $111.58 4,294
2016-01-26 $11.17 $11.67 $11.17 $11.66 $110.53 2,639
2016-01-25 $11.68 $11.75 $11.03 $11.05 $104.75 1,050
2016-01-22 $11.86 $11.94 $11.63 $11.81 $111.99 1,281
2016-01-21 $10.61 $11.45 $10.60 $11.36 $107.69 14,033
2016-01-20 $10.47 $10.70 $9.90 $10.60 $100.48 2,081
2016-01-19 $11.19 $11.22 $10.45 $10.64 $100.86 8,748
2016-01-15 $11.14 $11.14 $10.78 $11.02 $104.47 5,181
2016-01-14 $11.20 $11.51 $11.06 $11.51 $109.11 2,406
2016-01-13 $11.41 $11.67 $11.04 $11.12 $105.41 2,303
2016-01-12 $11.62 $11.62 $11.00 $11.24 $106.55 1,499
2016-01-11 $11.87 $11.87 $11.38 $11.50 $109.02 2,985
2016-01-08 $12.01 $12.19 $11.83 $12.03 $114.04 4,520
2016-01-07 $12.17 $12.33 $11.86 $11.89 $112.71 1,402
2016-01-06 $12.93 $12.93 $12.32 $12.35 $117.07 3,943
2016-01-05 $13.29 $13.29 $13.08 $13.23 $125.41 284
2016-01-04 $13.25 $13.39 $13.01 $13.25 $125.60 1,157
2015-12-31 $12.93 $13.31 $12.93 $13.28 $125.89 2,859
2015-12-30 $13.26 $13.32 $13.00 $13.05 $123.71 4,106
2015-12-29 $13.47 $13.52 $13.23 $13.35 $126.59 2,840
2015-12-28 $13.48 $13.48 $13.09 $13.17 $124.85 4,340
2015-12-24 $13.73 $13.88 $13.51 $13.67 $129.59 718
2015-12-23 $12.98 $13.74 $12.98 $13.74 $130.25 3,356
2015-12-22 $12.52 $12.86 $12.52 $12.71 $120.49 2,971
2015-12-21 $12.91 $12.91 $12.47 $12.56 $119.07 4,134
2015-12-18 $13.22 $13.45 $13.07 $13.07 $120.61 6,578
2015-12-17 $13.73 $13.73 $13.09 $13.28 $122.55 8,157
2015-12-16 $14.21 $14.21 $13.69 $13.78 $127.17 2,209
2015-12-15 $13.85 $14.09 $13.85 $14.06 $129.75 1,831
2015-12-14 $13.94 $13.95 $13.53 $13.78 $127.17 1,728
2015-12-11 $14.47 $14.47 $13.95 $13.97 $128.92 2,173
2015-12-10 $14.41 $14.80 $14.41 $14.72 $135.84 1,282
2015-12-09 $14.44 $14.89 $14.38 $14.53 $134.04 1,653
2015-12-08 $14.23 $14.63 $14.00 $14.47 $133.53 2,239
2015-12-07 $15.08 $15.08 $14.37 $14.52 $134.00 5,197
2015-12-04 $15.28 $15.57 $15.25 $15.42 $142.34 1,809
2015-12-03 $16.09 $16.17 $15.68 $15.75 $145.35 2,056
2015-12-02 $16.66 $16.66 $15.90 $15.99 $147.56 5,311
2015-12-01 $16.58 $16.74 $16.54 $16.73 $154.39 1,593
2015-11-30 $16.39 $16.76 $16.39 $16.58 $153.01 912
2015-11-27 $16.77 $16.77 $16.44 $16.47 $151.99 635
2015-11-25 $16.96 $17.00 $16.84 $16.85 $155.50 973
2015-11-24 $16.44 $17.05 $16.44 $17.00 $156.88 1,228
2015-11-23 $16.29 $16.63 $16.29 $16.48 $152.08 943
2015-11-20 $16.72 $16.72 $16.31 $16.35 $150.88 4,055
2015-11-19 $17.07 $17.07 $16.49 $16.68 $153.93 1,235
2015-11-18 $17.01 $17.16 $16.72 $17.08 $157.62 1,608
2015-11-17 $17.11 $17.11 $16.71 $16.77 $154.76 854
2015-11-16 $16.54 $17.10 $16.45 $17.10 $157.77 587
2015-11-13 $16.25 $16.66 $16.10 $16.48 $152.08 1,010
2015-11-12 $16.59 $16.63 $16.32 $16.36 $150.98 886
2015-11-11 $17.45 $17.45 $16.68 $16.80 $155.04 3,413
2015-11-10 $17.38 $17.63 $17.30 $17.45 $161.03 1,363
2015-11-09 $17.36 $17.70 $17.32 $17.49 $161.40 14,851
2015-11-06 $17.55 $17.55 $17.24 $17.31 $159.74 2,998
2015-11-05 $17.53 $17.95 $17.37 $17.62 $162.60 8,061
2015-11-04 $17.74 $17.90 $17.38 $17.54 $161.87 3,220
2015-11-03 $17.13 $17.96 $17.13 $17.71 $163.43 4,120
2015-11-02 $16.82 $17.22 $16.82 $17.10 $157.80 891
2015-10-30 $16.76 $17.04 $16.36 $16.85 $155.50 2,325
2015-10-29 $16.61 $16.94 $16.61 $16.74 $154.48 1,353
2015-10-28 $16.20 $16.83 $16.04 $16.66 $153.74 1,850
2015-10-27 $16.47 $16.47 $16.00 $16.11 $148.67 598
2015-10-26 $17.12 $17.12 $16.60 $16.60 $153.19 1,736
2015-10-23 $17.35 $17.35 $16.89 $17.14 $158.17 1,364
2015-10-22 $17.14 $17.41 $17.05 $17.34 $160.02 5,944
2015-10-21 $17.64 $17.64 $17.13 $17.13 $158.08 758
2015-10-20 $17.34 $17.80 $17.34 $17.64 $162.79 1,213
2015-10-19 $17.89 $17.89 $17.32 $17.45 $161.03 370
2015-10-16 $18.04 $18.04 $17.79 $17.98 $165.93 836
2015-10-15 $17.76 $18.03 $17.50 $18.01 $166.20 1,494
2015-10-14 $17.61 $17.78 $17.53 $17.73 $163.62 546
2015-10-13 $17.55 $17.91 $17.48 $17.50 $161.50 774
2015-10-12 $18.19 $18.19 $17.44 $17.60 $162.42 17,000
2015-10-09 $18.38 $18.52 $18.01 $18.18 $167.77 1,838
2015-10-08 $17.69 $18.34 $17.59 $18.33 $169.16 5,590
2015-10-07 $17.67 $18.03 $17.30 $17.69 $163.25 1,477
2015-10-06 $17.07 $17.47 $17.02 $17.46 $161.13 3,075
2015-10-05 $16.14 $16.88 $16.14 $16.81 $155.13 1,808
2015-10-02 $15.07 $16.02 $15.07 $16.02 $147.84 585
2015-10-01 $15.21 $15.61 $15.07 $15.14 $139.72 2,761
2015-09-30 $15.10 $15.12 $14.75 $14.91 $137.59 809
2015-09-29 $14.71 $14.85 $14.57 $14.74 $136.03 1,325
2015-09-28 $15.31 $15.31 $14.62 $14.64 $135.10 2,106
2015-09-25 $15.40 $15.40 $15.30 $15.36 $141.75 493
2015-09-24 $15.19 $15.58 $15.17 $15.49 $142.95 25,316
2015-09-23 $15.83 $15.89 $15.34 $15.34 $141.56 347
2015-09-22 $15.73 $16.04 $15.68 $15.77 $145.53 7,857
2015-09-21 $16.11 $16.22 $15.99 $16.09 $148.48 1,981
2015-09-18 $16.20 $16.20 $15.89 $15.90 $146.73 1,755
2015-09-17 $16.38 $16.90 $16.38 $16.46 $151.90 2,191
2015-09-16 $15.75 $16.50 $15.75 $16.50 $152.27 4,700
2015-09-15 $15.53 $15.78 $15.53 $15.65 $144.42 6,557
2015-09-14 $15.65 $15.65 $15.37 $15.47 $142.76 876
2015-09-11 $15.75 $15.75 $15.38 $15.63 $144.24 1,737
2015-09-10 $15.80 $16.03 $15.70 $15.92 $146.92 9,159
2015-09-09 $16.52 $16.70 $15.79 $15.81 $145.90 17,000
2015-09-08 $16.42 $16.42 $16.19 $16.36 $150.98 1,756
2015-09-04 $16.11 $16.20 $16.01 $16.20 $149.50 3,381
2015-09-03 $16.42 $16.76 $16.25 $16.35 $150.88 998

VanEck Vectors Unconventional Oil & Gas ETF (FRAK) News Headlines

Recent VanEck Vectors Unconventional Oil & Gas ETF (FRAK) News
Similar Companies to VanEck Vectors Unconventional Oil & Gas ETF (FRAK) 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.