INVESCO FRONTIER MARKETS ETF (FRN) Stock

Data as of May 2, 2025

$14.28 ($0.11) 0.78%

INVESCO FRONTIER MARKETS ETF - Daily Information

Click for more stock information on INVESCO FRONTIER MARKETS ETF.

Daily Information	Data
Date	May 2, 2025
Open	$14.17
Previous Close	$14.28
High	$14.28
Low	$14.17
Adjusted Open	$14.17
Previous Adjusted Close	$14.28
Adjusted High	$14.28
Adjusted Low	$14.17

About INVESCO FRONTIER MARKETS ETF (FRN)

DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, The Bank of New York Mellon (“BNY Mellon” or the “Index Provider”) or its calculation agent compiles, maintains, and calculates the Underlying Index, which is comprised of liquid American depositary receipts (“ADRs”) listed on a U.S. exchange, global depositary receipts (“GDRs”) traded on the London Stock Exchange, and ordinary share classes of equity securities listed on exchanges in Frontier Market countries that meet certain trading volume and free-float market capitalization criteria.The Index Provider categorizes countries as “Frontier Market” based upon an evaluation of macroeconomic conditions, political stability, legal property rights and procedures, and trading and settlement processes. As of December 31, 2018, the Underlying Index was comprised of 70 constituents in the following Frontier Market countries: Argentina, Kazakhstan, Kenya, Kuwait, Morocco, Nigeria, Oman, Panama, Romania, and Vietnam.The Fund also may invest directly in other exchange-traded funds (“ETFs”) that the Adviser has determined provide exposure to securities similar to those securities in which the Fund may invest in directly.The Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2018, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Invest in INVESCO FRONTIER MARKETS ETF (FRN)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for INVESCO FRONTIER MARKETS ETF (FRN)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-02-14	$14.17	$14.28	$14.17	$14.28	$14.28	37,469
2020-02-13	$14.16	$14.28	$14.16	$14.17	$14.17	25,044
2020-02-12	$14.03	$14.18	$14.03	$14.17	$14.17	387,731
2020-02-11	$14.13	$14.13	$14.04	$14.07	$13.63	11,195
2020-02-10	$14.05	$14.17	$14.05	$14.12	$13.68	7,568
2020-02-07	$14.15	$14.16	$14.08	$14.09	$13.65	28,155
2020-02-06	$14.28	$14.33	$14.27	$14.30	$13.86	32,717
2020-02-05	$14.30	$14.35	$14.22	$14.27	$13.83	9,828
2020-02-04	$14.14	$14.26	$14.14	$14.26	$13.81	24,555
2020-02-03	$14.05	$14.12	$14.02	$14.10	$13.66	11,507
2020-01-31	$14.17	$14.17	$13.99	$14.03	$13.59	66,013
2020-01-30	$14.07	$14.26	$14.07	$14.26	$13.82	32,327
2020-01-29	$14.24	$14.24	$14.16	$14.18	$13.74	15,823
2020-01-28	$14.18	$14.29	$14.17	$14.26	$13.82	34,731
2020-01-27	$14.13	$14.21	$14.04	$14.15	$13.71	53,964
2020-01-24	$14.43	$14.45	$14.27	$14.33	$13.88	108,429
2020-01-23	$14.43	$14.49	$14.43	$14.48	$14.03	19,077
2020-01-22	$14.50	$14.59	$14.41	$14.54	$14.09	12,262
2020-01-21	$14.53	$14.62	$14.46	$14.54	$14.09	61,853
2020-01-17	$14.75	$14.75	$14.67	$14.70	$14.24	58,755
2020-01-16	$14.58	$14.69	$14.58	$14.68	$14.22	69,478
2020-01-15	$14.54	$14.62	$14.49	$14.56	$14.11	47,153
2020-01-14	$14.70	$14.70	$14.60	$14.62	$14.17	12,596
2020-01-13	$14.68	$14.84	$14.61	$14.79	$14.33	39,817
2020-01-10	$14.60	$14.68	$14.60	$14.61	$14.15	42,458
2020-01-09	$14.51	$14.64	$14.42	$14.61	$14.16	24,710
2020-01-08	$14.39	$14.45	$14.36	$14.39	$13.94	101,041
2020-01-07	$14.16	$14.28	$14.15	$14.28	$13.84	23,668
2020-01-06	$14.18	$14.26	$14.18	$14.21	$13.77	113,426
2020-01-03	$14.30	$14.38	$14.28	$14.29	$13.85	37,028
2020-01-02	$14.32	$14.48	$14.32	$14.44	$13.99	51,475
2019-12-31	$14.30	$14.31	$14.25	$14.28	$13.83	21,718
2019-12-30	$14.30	$14.38	$14.26	$14.28	$13.83	53,521
2019-12-27	$14.27	$14.37	$14.27	$14.27	$13.83	16,080
2019-12-26	$14.27	$14.29	$14.24	$14.24	$13.80	20,001
2019-12-24	$14.18	$14.30	$14.18	$14.25	$13.81	24,479
2019-12-23	$14.45	$14.45	$14.19	$14.22	$13.78	40,496
2019-12-20	$14.71	$14.77	$14.71	$14.76	$13.85	42,609
2019-12-19	$14.72	$14.78	$14.71	$14.71	$13.81	141,003
2019-12-18	$14.73	$14.79	$14.71	$14.73	$13.83	25,388
2019-12-17	$14.69	$14.72	$14.68	$14.71	$13.81	25,629
2019-12-16	$14.71	$14.80	$14.67	$14.69	$13.79	149,032
2019-12-13	$14.69	$14.76	$14.65	$14.69	$13.79	12,367
2019-12-12	$14.64	$14.69	$14.59	$14.69	$13.79	10,464
2019-12-11	$14.58	$14.58	$14.50	$14.55	$13.66	8,066
2019-12-10	$14.56	$14.56	$14.49	$14.49	$13.61	5,888
2019-12-09	$14.63	$14.63	$14.60	$14.60	$13.71	3,040
2019-12-06	$14.53	$14.67	$14.53	$14.62	$13.73	28,341
2019-12-05	$14.36	$14.51	$14.36	$14.51	$13.62	15,340
2019-12-04	$14.32	$14.45	$14.32	$14.43	$13.54	5,238
2019-12-03	$14.32	$14.36	$14.24	$14.28	$13.41	96,477
2019-12-02	$14.52	$14.52	$14.33	$14.38	$13.50	6,892
2019-11-29	$14.51	$14.57	$14.47	$14.51	$13.62	15,313
2019-11-27	$14.50	$14.51	$14.45	$14.49	$13.60	13,790
2019-11-26	$14.48	$14.48	$14.41	$14.46	$13.58	158,533
2019-11-25	$14.42	$14.47	$14.36	$14.47	$13.59	4,843
2019-11-22	$14.33	$14.38	$14.31	$14.35	$13.47	37,417
2019-11-21	$14.23	$14.27	$14.22	$14.26	$13.39	17,665
2019-11-20	$14.25	$14.26	$14.18	$14.21	$13.34	5,500
2019-11-19	$14.20	$14.22	$14.12	$14.21	$13.34	13,158
2019-11-18	$14.27	$14.27	$14.15	$14.15	$13.28	7,977
2019-11-15	$14.23	$14.29	$14.23	$14.29	$13.41	17,121
2019-11-14	$14.20	$14.28	$14.20	$14.25	$13.38	5,771
2019-11-13	$14.13	$14.13	$14.08	$14.11	$13.25	17,901
2019-11-12	$14.19	$14.19	$14.08	$14.10	$13.24	4,382
2019-11-11	$14.11	$14.15	$14.10	$14.13	$13.27	12,879
2019-11-08	$14.09	$14.18	$14.09	$14.14	$13.28	27,122
2019-11-07	$14.13	$14.24	$14.12	$14.24	$13.37	161,057
2019-11-06	$14.06	$14.14	$14.06	$14.13	$13.27	55,572
2019-11-05	$14.05	$14.06	$14.01	$14.06	$13.20	8,304
2019-11-04	$13.97	$14.05	$13.95	$14.01	$13.15	24,838
2019-11-01	$13.99	$13.99	$13.93	$13.98	$13.12	11,645
2019-10-31	$13.92	$13.92	$13.79	$13.82	$12.98	16,583
2019-10-30	$13.86	$13.96	$13.86	$13.95	$13.10	21,326
2019-10-29	$13.87	$13.91	$13.85	$13.87	$13.02	35,412
2019-10-28	$13.95	$13.97	$13.86	$13.86	$13.01	21,151
2019-10-25	$13.81	$13.96	$13.81	$13.96	$13.11	15,065
2019-10-24	$13.84	$13.90	$13.83	$13.85	$13.00	7,060
2019-10-23	$13.78	$13.78	$13.75	$13.78	$12.94	3,936
2019-10-22	$13.76	$13.80	$13.71	$13.75	$12.91	22,182
2019-10-21	$13.76	$13.82	$13.76	$13.82	$12.97	9,526
2019-10-18	$13.68	$13.69	$13.63	$13.68	$12.84	14,138
2019-10-17	$13.70	$13.75	$13.70	$13.72	$12.88	12,728
2019-10-16	$13.68	$13.69	$13.65	$13.69	$12.85	53,652
2019-10-15	$13.67	$13.70	$13.67	$13.70	$12.86	7,752
2019-10-14	$13.60	$13.66	$13.60	$13.62	$12.78	12,490
2019-10-11	$13.68	$13.70	$13.65	$13.66	$12.82	15,202
2019-10-10	$13.51	$13.59	$13.51	$13.57	$12.74	14,821
2019-10-09	$13.47	$13.51	$13.46	$13.46	$12.64	22,113
2019-10-08	$13.51	$13.54	$13.46	$13.50	$12.67	58,905
2019-10-07	$13.57	$13.71	$13.55	$13.59	$12.76	124,763
2019-10-04	$13.56	$13.65	$13.56	$13.62	$12.79	6,199
2019-10-03	$13.45	$13.57	$13.44	$13.57	$12.74	10,719
2019-10-02	$13.51	$13.51	$13.45	$13.48	$12.65	14,465
2019-10-01	$13.67	$13.72	$13.57	$13.57	$12.74	32,291
2019-09-30	$13.48	$13.67	$13.48	$13.63	$12.80	28,380
2019-09-27	$13.59	$13.66	$13.49	$13.51	$12.68	37,816
2019-09-26	$13.60	$13.63	$13.48	$13.53	$12.70	258,421
2019-09-25	$13.60	$13.67	$13.59	$13.67	$12.83	21,354
2019-09-24	$13.65	$13.66	$13.55	$13.57	$12.74	13,438
2019-09-23	$13.60	$13.70	$13.60	$13.67	$12.83	10,532
2019-09-20	$13.64	$13.65	$13.55	$13.55	$12.72	4,446
2019-09-19	$13.61	$13.68	$13.61	$13.62	$12.79	40,506
2019-09-18	$13.68	$13.68	$13.52	$13.62	$12.79	14,808
2019-09-17	$13.59	$13.69	$13.56	$13.66	$12.82	48,332
2019-09-16	$13.62	$13.63	$13.59	$13.60	$12.77	23,248
2019-09-13	$13.77	$13.77	$13.66	$13.69	$12.85	28,467
2019-09-12	$13.65	$13.76	$13.62	$13.68	$12.84	43,031
2019-09-11	$13.55	$13.62	$13.55	$13.61	$12.78	26,519
2019-09-10	$13.56	$13.60	$13.54	$13.59	$12.76	19,275
2019-09-09	$13.72	$13.72	$13.60	$13.60	$12.77	14,065
2019-09-06	$13.69	$13.77	$13.69	$13.72	$12.88	10,400
2019-09-05	$13.79	$13.83	$13.74	$13.77	$12.93	18,349
2019-09-04	$13.66	$13.75	$13.63	$13.69	$12.86	12,578
2019-09-03	$13.74	$13.76	$13.58	$13.65	$12.82	71,708
2019-08-30	$13.89	$13.89	$13.78	$13.82	$12.97	96,990
2019-08-29	$13.88	$13.90	$13.83	$13.90	$13.05	8,943
2019-08-28	$13.85	$13.91	$13.81	$13.84	$12.99	17,237
2019-08-27	$13.92	$13.95	$13.83	$13.87	$13.02	25,260
2019-08-26	$13.83	$13.94	$13.83	$13.88	$13.03	13,259
2019-08-23	$13.92	$14.06	$13.77	$13.82	$12.97	15,368
2019-08-22	$14.04	$14.04	$13.95	$13.99	$13.14	9,951
2019-08-21	$13.89	$14.01	$13.89	$14.00	$13.14	9,136
2019-08-20	$13.80	$13.92	$13.80	$13.89	$13.04	20,241
2019-08-19	$14.03	$14.03	$13.81	$13.81	$12.97	25,507
2019-08-16	$13.99	$14.01	$13.93	$13.99	$13.13	16,086
2019-08-15	$13.91	$13.91	$13.82	$13.85	$13.00	14,230
2019-08-14	$14.00	$14.00	$13.84	$13.85	$13.00	17,960
2019-08-13	$14.05	$14.18	$13.98	$14.07	$13.21	24,806
2019-08-12	$14.19	$14.19	$13.97	$14.01	$13.15	20,353
2019-08-09	$14.60	$14.68	$14.55	$14.63	$13.74	37,014
2019-08-08	$14.46	$14.65	$14.43	$14.61	$13.72	28,381
2019-08-07	$14.19	$14.39	$14.19	$14.36	$13.48	10,704
2019-08-06	$14.24	$14.38	$14.24	$14.38	$13.50	15,374
2019-08-05	$14.26	$14.29	$14.07	$14.17	$13.30	24,380
2019-08-02	$14.53	$14.53	$14.37	$14.42	$13.54	16,667
2019-08-01	$14.60	$14.67	$14.40	$14.47	$13.59	22,298
2019-07-31	$14.65	$14.65	$14.42	$14.52	$13.63	6,962
2019-07-30	$14.64	$14.64	$14.49	$14.57	$13.68	19,510
2019-07-29	$14.65	$14.74	$14.65	$14.74	$13.84	11,492
2019-07-26	$14.67	$14.67	$14.65	$14.67	$13.77	5,891
2019-07-25	$14.64	$14.65	$14.58	$14.59	$13.70	16,382
2019-07-24	$14.50	$14.65	$14.50	$14.65	$13.75	20,027
2019-07-23	$14.63	$14.63	$14.55	$14.56	$13.67	22,796
2019-07-22	$14.63	$14.63	$14.58	$14.59	$13.69	4,481
2019-07-19	$14.77	$14.77	$14.60	$14.60	$13.71	19,298
2019-07-18	$14.64	$14.70	$14.53	$14.68	$13.78	41,336
2019-07-17	$14.69	$14.69	$14.61	$14.65	$13.75	18,693
2019-07-16	$14.72	$14.72	$14.64	$14.66	$13.77	7,669
2019-07-15	$14.74	$14.74	$14.66	$14.70	$13.80	21,393
2019-07-12	$14.66	$14.80	$14.66	$14.79	$13.89	73,064
2019-07-11	$14.65	$14.70	$14.63	$14.66	$13.76	10,818
2019-07-10	$14.67	$14.78	$14.57	$14.67	$13.77	27,709
2019-07-09	$14.50	$14.59	$14.46	$14.55	$13.66	13,268
2019-07-08	$14.54	$14.58	$14.54	$14.56	$13.67	9,007
2019-07-05	$14.51	$14.66	$14.49	$14.59	$13.70	31,080
2019-07-03	$14.54	$14.59	$14.54	$14.59	$13.70	7,042
2019-07-02	$14.41	$14.54	$14.41	$14.53	$13.64	5,484
2019-07-01	$14.63	$14.65	$14.51	$14.51	$13.62	104,871
2019-06-28	$14.40	$14.53	$14.40	$14.51	$13.62	21,065
2019-06-27	$14.35	$14.43	$14.35	$14.41	$13.53	21,213
2019-06-26	$14.35	$14.43	$14.34	$14.36	$13.48	18,367
2019-06-25	$14.46	$14.46	$14.34	$14.37	$13.49	26,156
2019-06-24	$14.51	$14.52	$14.43	$14.43	$13.55	24,549
2019-06-21	$14.51	$14.57	$14.49	$14.51	$13.63	10,673
2019-06-20	$14.50	$14.53	$14.44	$14.52	$13.63	7,878
2019-06-19	$14.37	$14.44	$14.34	$14.44	$13.56	19,174
2019-06-18	$14.34	$14.38	$14.31	$14.35	$13.47	35,493
2019-06-17	$14.31	$14.32	$14.26	$14.26	$13.39	43,845
2019-06-14	$14.34	$14.34	$14.26	$14.27	$13.40	38,338
2019-06-13	$14.39	$14.41	$14.35	$14.40	$13.52	9,287
2019-06-12	$14.42	$14.47	$14.40	$14.43	$13.55	10,185
2019-06-11	$14.37	$14.41	$14.30	$14.33	$13.45	18,334
2019-06-10	$14.22	$14.36	$14.22	$14.26	$13.39	19,439
2019-06-07	$14.12	$14.25	$14.12	$14.17	$13.30	8,814
2019-06-06	$14.02	$14.04	$13.93	$14.04	$13.18	41,730
2019-06-05	$14.03	$14.03	$13.95	$14.01	$13.15	14,926
2019-06-04	$13.94	$13.99	$13.88	$13.97	$13.11	66,053
2019-06-03	$13.92	$13.93	$13.82	$13.88	$13.03	20,283
2019-05-31	$13.93	$13.93	$13.84	$13.85	$13.00	22,271
2019-05-30	$13.92	$14.01	$13.90	$13.92	$13.07	25,766
2019-05-29	$14.03	$14.03	$13.89	$13.93	$13.08	15,560
2019-05-28	$13.93	$14.11	$13.93	$13.94	$13.09	62,642
2019-05-24	$13.74	$13.74	$13.71	$13.71	$12.87	22,761
2019-05-23	$13.55	$13.65	$13.55	$13.65	$12.81	12,162
2019-05-22	$13.68	$13.75	$13.64	$13.64	$12.81	10,527
2019-05-21	$13.67	$13.73	$13.66	$13.68	$12.84	26,779
2019-05-20	$13.59	$13.65	$13.57	$13.61	$12.78	8,403
2019-05-17	$13.69	$13.79	$13.62	$13.64	$12.80	12,098
2019-05-16	$13.74	$13.87	$13.74	$13.78	$12.94	11,818
2019-05-15	$13.57	$13.76	$13.57	$13.74	$12.90	9,674
2019-05-14	$13.70	$13.70	$13.61	$13.62	$12.79	26,085
2019-05-13	$13.63	$13.67	$13.52	$13.56	$12.73	37,988
2019-05-10	$13.95	$14.04	$13.84	$14.02	$13.17	15,187
2019-05-09	$13.80	$14.03	$13.80	$14.01	$13.15	9,869
2019-05-08	$13.83	$13.99	$13.83	$13.90	$13.05	26,163
2019-05-07	$13.98	$13.98	$13.81	$13.90	$13.05	17,801
2019-05-06	$13.88	$14.05	$13.88	$14.04	$13.18	32,384
2019-05-03	$13.83	$14.10	$13.83	$14.10	$13.24	15,701
2019-05-02	$13.65	$13.76	$13.64	$13.73	$12.89	22,915
2019-05-01	$13.74	$13.76	$13.65	$13.65	$12.82	41,032
2019-04-30	$13.70	$13.73	$13.66	$13.72	$12.88	102,630
2019-04-29	$13.59	$13.76	$13.59	$13.70	$12.86	30,739
2019-04-26	$13.71	$13.77	$13.71	$13.74	$12.90	12,144
2019-04-25	$13.71	$13.75	$13.60	$13.75	$12.91	21,789
2019-04-24	$13.89	$13.89	$13.75	$13.76	$12.92	29,667
2019-04-23	$13.87	$13.91	$13.87	$13.91	$13.05	13,087
2019-04-22	$13.98	$14.00	$13.93	$13.95	$13.10	15,129
2019-04-18	$13.87	$13.97	$13.83	$13.93	$13.08	777,524
2019-04-17	$13.92	$13.92	$13.85	$13.88	$13.03	11,768
2019-04-16	$13.98	$13.98	$13.87	$13.88	$13.03	18,311
2019-04-15	$13.90	$13.91	$13.86	$13.91	$13.06	6,591
2019-04-12	$13.88	$13.89	$13.84	$13.88	$13.03	8,863
2019-04-11	$13.85	$13.85	$13.78	$13.84	$12.99	14,982
2019-04-10	$13.76	$13.86	$13.76	$13.86	$13.01	6,745
2019-04-09	$13.78	$13.85	$13.76	$13.77	$12.93	12,809
2019-04-08	$13.76	$13.82	$13.76	$13.81	$12.97	12,422
2019-04-05	$13.78	$13.83	$13.77	$13.78	$12.94	12,759
2019-04-04	$13.80	$13.80	$13.72	$13.78	$12.94	9,208
2019-04-03	$13.85	$13.85	$13.79	$13.79	$12.95	3,515
2019-04-02	$13.85	$13.85	$13.70	$13.73	$12.89	24,960
2019-04-01	$13.76	$13.86	$13.76	$13.82	$12.97	40,969
2019-03-29	$13.61	$13.71	$13.61	$13.69	$12.85	13,328
2019-03-28	$13.59	$13.62	$13.57	$13.60	$12.77	9,674
2019-03-27	$13.57	$13.57	$13.47	$13.55	$12.72	6,310
2019-03-26	$13.60	$13.71	$13.59	$13.60	$12.77	22,832
2019-03-25	$13.64	$13.69	$13.58	$13.59	$12.76	32,124
2019-03-22	$13.71	$13.79	$13.56	$13.62	$12.79	40,485
2019-03-21	$13.84	$13.86	$13.80	$13.82	$12.97	13,290
2019-03-20	$13.79	$13.88	$13.73	$13.85	$13.00	7,403
2019-03-19	$13.75	$13.80	$13.72	$13.72	$12.88	9,311
2019-03-18	$13.74	$13.75	$13.70	$13.75	$12.91	8,559
2019-03-15	$13.65	$13.69	$13.65	$13.68	$12.85	9,875
2019-03-14	$13.60	$13.61	$13.56	$13.60	$12.77	39,417
2019-03-13	$13.50	$13.63	$13.50	$13.63	$12.80	8,586
2019-03-12	$13.53	$13.53	$13.49	$13.52	$12.69	9,384
2019-03-11	$13.42	$13.62	$13.42	$13.62	$12.79	29,632
2019-03-08	$13.30	$13.38	$13.30	$13.37	$12.55	10,770
2019-03-07	$13.50	$13.50	$13.35	$13.36	$12.55	26,193
2019-03-06	$13.70	$13.72	$13.51	$13.52	$12.69	275,509
2019-03-05	$13.64	$13.71	$13.62	$13.69	$12.85	20,250
2019-03-04	$13.55	$13.58	$13.51	$13.58	$12.75	8,006
2019-03-01	$13.55	$13.56	$13.49	$13.49	$12.67	56,379
2019-02-28	$13.48	$13.48	$13.44	$13.44	$12.62	5,532
2019-02-27	$13.52	$13.68	$13.52	$13.56	$12.73	21,697
2019-02-26	$13.53	$13.60	$13.50	$13.52	$12.69	29,179
2019-02-25	$13.58	$13.59	$13.55	$13.55	$12.72	9,764
2019-02-22	$13.48	$13.50	$13.48	$13.50	$12.67	2,157
2019-02-21	$13.37	$13.48	$13.37	$13.43	$12.61	8,899
2019-02-20	$13.48	$13.49	$13.42	$13.48	$12.66	18,030
2019-02-19	$13.37	$13.48	$13.37	$13.44	$12.61	10,008
2019-02-15	$13.36	$13.43	$13.36	$13.40	$12.58	23,330
2019-02-14	$13.24	$13.37	$13.24	$13.36	$12.55	6,440
2019-02-13	$13.34	$13.40	$13.32	$13.34	$12.52	41,356
2019-02-12	$13.31	$13.43	$13.31	$13.40	$12.58	18,811
2019-02-11	$13.23	$13.24	$13.18	$13.20	$12.39	18,803
2019-02-08	$13.17	$13.24	$13.17	$13.24	$12.43	7,000
2019-02-07	$13.15	$13.27	$13.10	$13.18	$12.37	17,807
2019-02-06	$13.15	$13.19	$13.15	$13.16	$12.35	6,212
2019-02-05	$13.11	$13.19	$13.11	$13.18	$12.37	5,152
2019-02-04	$12.98	$13.13	$12.98	$13.13	$12.33	23,875
2019-02-01	$12.95	$12.97	$12.91	$12.97	$12.18	11,718
2019-01-31	$12.78	$12.92	$12.78	$12.92	$12.13	40,055
2019-01-30	$12.93	$12.97	$12.80	$12.90	$12.11	66,908
2019-01-29	$12.85	$12.85	$12.77	$12.80	$12.02	6,077
2019-01-28	$12.64	$12.83	$12.64	$12.83	$12.05	14,576
2019-01-25	$12.71	$12.89	$12.71	$12.83	$12.05	155,352
2019-01-24	$12.48	$12.62	$12.48	$12.61	$11.84	13,738
2019-01-23	$12.60	$12.60	$12.46	$12.56	$11.79	102,972
2019-01-22	$12.56	$12.56	$12.40	$12.52	$11.75	125,517
2019-01-18	$12.62	$12.74	$12.57	$12.67	$11.90	90,281
2019-01-17	$12.47	$12.67	$12.47	$12.60	$11.83	46,409
2019-01-16	$12.61	$12.64	$12.54	$12.54	$11.77	40,293
2019-01-15	$12.55	$12.64	$12.55	$12.60	$11.83	19,244
2019-01-14	$12.53	$12.62	$12.44	$12.58	$11.81	74,744
2019-01-11	$12.57	$12.62	$12.56	$12.61	$11.84	6,455
2019-01-10	$12.52	$12.64	$12.45	$12.62	$11.85	32,699
2019-01-09	$12.55	$12.64	$12.53	$12.53	$11.76	100,516
2019-01-08	$12.48	$12.51	$12.31	$12.51	$11.74	129,802
2019-01-07	$12.38	$12.54	$12.38	$12.48	$11.72	25,862
2019-01-04	$12.25	$12.47	$12.22	$12.44	$11.68	24,685
2019-01-03	$12.18	$12.20	$12.07	$12.15	$11.41	17,152
2019-01-02	$12.06	$12.34	$12.05	$12.29	$11.54	42,804
2018-12-31	$12.16	$12.21	$12.08	$12.18	$11.44	122,658
2018-12-28	$12.28	$12.30	$12.15	$12.20	$11.45	39,998
2018-12-27	$12.19	$12.29	$12.06	$12.29	$11.54	50,386
2018-12-26	$12.05	$12.40	$11.95	$12.40	$11.65	205,881
2018-12-24	$12.00	$12.20	$11.94	$12.00	$11.27	63,826
2018-12-21	$12.37	$12.45	$12.08	$12.12	$11.16	53,669
2018-12-20	$12.47	$12.52	$12.30	$12.35	$11.37	147,222
2018-12-19	$12.57	$12.68	$12.31	$12.37	$11.39	62,035
2018-12-18	$12.67	$12.80	$12.67	$12.75	$11.74	20,758
2018-12-17	$12.90	$12.93	$12.64	$12.66	$11.66	30,378
2018-12-14	$12.95	$13.04	$12.89	$12.89	$11.87	112,693
2018-12-13	$13.16	$13.16	$13.00	$13.02	$11.98	16,489
2018-12-12	$13.22	$13.32	$13.15	$13.22	$12.17	31,815
2018-12-11	$13.19	$13.22	$13.04	$13.09	$12.05	20,092
2018-12-10	$13.11	$13.20	$13.00	$13.12	$12.08	18,175
2018-12-07	$13.42	$13.43	$13.12	$13.23	$12.18	34,534
2018-12-06	$13.19	$13.44	$13.10	$13.43	$12.36	47,813
2018-12-04	$13.53	$13.55	$13.22	$13.28	$12.23	24,036
2018-12-03	$13.44	$13.52	$13.39	$13.42	$12.36	58,701
2018-11-30	$13.29	$13.34	$13.27	$13.30	$12.24	31,018
2018-11-29	$13.20	$13.34	$13.20	$13.27	$12.22	16,960
2018-11-28	$13.06	$13.31	$13.00	$13.31	$12.25	13,940
2018-11-27	$13.05	$13.07	$13.02	$13.03	$12.00	21,979
2018-11-26	$13.00	$13.08	$12.99	$13.08	$12.04	17,179
2018-11-23	$12.95	$12.97	$12.94	$12.96	$11.93	3,138
2018-11-21	$12.95	$13.01	$12.95	$12.95	$11.92	7,221
2018-11-20	$12.87	$12.91	$12.75	$12.76	$11.75	15,488
2018-11-19	$13.08	$13.10	$12.99	$13.00	$11.97	15,548
2018-11-16	$13.09	$13.16	$13.05	$13.14	$12.10	11,015
2018-11-15	$12.87	$13.16	$12.87	$13.16	$12.12	15,978
2018-11-14	$12.88	$13.02	$12.85	$12.93	$11.90	23,504
2018-11-13	$12.94	$13.00	$12.84	$12.85	$11.83	25,627
2018-11-12	$13.04	$13.04	$12.84	$12.87	$11.85	34,074
2018-11-09	$13.06	$13.06	$12.92	$13.00	$11.97	11,847
2018-11-08	$13.15	$13.15	$13.05	$13.11	$12.07	125,456
2018-11-07	$13.14	$13.25	$13.09	$13.21	$12.16	28,587
2018-11-06	$13.12	$13.13	$13.03	$13.07	$12.03	14,496
2018-11-05	$13.12	$13.22	$13.11	$13.20	$12.16	22,782
2018-11-02	$13.12	$13.14	$13.06	$13.10	$12.06	17,355
2018-11-01	$12.85	$13.02	$12.81	$13.00	$11.97	20,661
2018-10-31	$12.76	$12.83	$12.74	$12.76	$11.75	43,353
2018-10-30	$12.74	$12.84	$12.66	$12.79	$11.78	18,258
2018-10-29	$12.86	$12.86	$12.43	$12.65	$11.65	32,677
2018-10-26	$12.59	$12.81	$12.59	$12.71	$11.70	18,728
2018-10-25	$12.74	$12.88	$12.74	$12.79	$11.78	20,203
2018-10-24	$12.91	$12.91	$12.56	$12.56	$11.56	20,996
2018-10-23	$12.82	$12.94	$12.74	$12.94	$11.91	39,662
2018-10-22	$12.96	$12.96	$12.86	$12.89	$11.87	20,088
2018-10-19	$12.95	$12.99	$12.85	$12.85	$11.83	14,057
2018-10-18	$13.00	$13.02	$12.81	$12.86	$11.84	15,675
2018-10-17	$13.05	$13.12	$13.02	$13.05	$12.01	9,042
2018-10-16	$13.00	$13.15	$13.00	$13.15	$12.11	11,578
2018-10-15	$12.98	$13.01	$12.94	$12.97	$11.94	13,410
2018-10-12	$13.04	$13.09	$12.91	$13.06	$12.02	36,764
2018-10-11	$13.09	$13.13	$12.74	$12.78	$11.77	55,911
2018-10-10	$13.33	$13.33	$13.06	$13.07	$12.03	25,574
2018-10-09	$13.42	$13.42	$13.38	$13.42	$12.36	9,724
2018-10-08	$13.42	$13.47	$13.35	$13.42	$12.36	12,509
2018-10-05	$13.50	$13.51	$13.35	$13.39	$12.33	10,754
2018-10-04	$13.66	$13.66	$13.44	$13.52	$12.45	18,738
2018-10-03	$13.63	$13.66	$13.61	$13.65	$12.57	41,798
2018-10-02	$13.41	$13.59	$13.41	$13.58	$12.50	6,302
2018-10-01	$13.52	$13.52	$13.37	$13.37	$12.31	13,838
2018-09-28	$13.54	$13.61	$13.40	$13.50	$12.43	30,992
2018-09-27	$13.61	$13.70	$13.59	$13.62	$12.54	115,659
2018-09-26	$13.54	$13.61	$13.52	$13.52	$12.45	5,230
2018-09-25	$13.61	$13.61	$13.49	$13.57	$12.49	27,511
2018-09-24	$13.59	$13.59	$13.50	$13.51	$12.44	21,252
2018-09-21	$13.51	$13.64	$13.51	$13.57	$12.49	44,020
2018-09-20	$13.27	$13.51	$13.27	$13.49	$12.42	65,959
2018-09-19	$13.16	$13.24	$13.16	$13.23	$12.18	28,444
2018-09-18	$13.10	$13.24	$13.10	$13.19	$12.14	27,953
2018-09-17	$13.02	$13.16	$13.02	$13.11	$12.07	178,860
2018-09-14	$13.14	$13.15	$13.07	$13.10	$12.06	20,618
2018-09-13	$13.04	$13.20	$13.04	$13.14	$12.10	52,127
2018-09-12	$13.02	$13.12	$13.02	$13.08	$12.04	113,325
2018-09-11	$12.95	$13.00	$12.94	$12.97	$11.94	33,578
2018-09-10	$13.08	$13.10	$13.01	$13.06	$12.02	42,195
2018-09-07	$13.00	$13.05	$12.96	$13.00	$11.97	21,054
2018-09-06	$13.01	$13.07	$13.01	$13.03	$12.00	18,383
2018-09-05	$13.19	$13.19	$13.04	$13.12	$12.08	24,611
2018-09-04	$13.21	$13.21	$13.11	$13.19	$12.14	9,772
2018-08-31	$13.13	$13.24	$13.11	$13.19	$12.14	16,754
2018-08-30	$13.40	$13.40	$13.18	$13.18	$12.13	28,020
2018-08-29	$13.47	$13.55	$13.47	$13.53	$12.46	6,248
2018-08-28	$13.55	$13.57	$13.47	$13.47	$12.40	6,029
2018-08-27	$13.48	$13.54	$13.47	$13.49	$12.42	14,109
2018-08-24	$13.48	$13.53	$13.44	$13.47	$12.40	24,609
2018-08-23	$13.54	$13.54	$13.41	$13.41	$12.35	15,367
2018-08-22	$13.45	$13.52	$13.45	$13.51	$12.44	14,295
2018-08-21	$13.47	$13.50	$13.40	$13.46	$12.39	25,179
2018-08-20	$13.38	$13.42	$13.34	$13.35	$12.29	40,810
2018-08-17	$13.42	$13.45	$13.36	$13.40	$12.34	15,952
2018-08-16	$13.54	$13.65	$13.52	$13.52	$12.45	16,945
2018-08-15	$13.50	$13.52	$13.30	$13.52	$12.44	16,388
2018-08-14	$13.62	$13.73	$13.62	$13.69	$12.60	31,436
2018-08-13	$13.72	$13.72	$13.63	$13.63	$12.55	17,364
2018-08-10	$13.81	$13.82	$13.70	$13.75	$12.66	18,720
2018-08-09	$14.00	$14.08	$13.93	$13.95	$12.84	19,800
2018-08-08	$14.10	$14.11	$14.04	$14.04	$12.93	6,463
2018-08-07	$14.12	$14.12	$14.01	$14.02	$12.91	70,700
2018-08-06	$13.96	$14.06	$13.96	$14.06	$12.94	40,690
2018-08-03	$13.92	$14.06	$13.92	$13.99	$12.88	30,058
2018-08-02	$13.95	$14.00	$13.82	$13.93	$12.82	73,065
2018-08-01	$14.26	$14.27	$14.17	$14.27	$13.14	30,328
2018-07-31	$14.27	$14.35	$14.24	$14.30	$13.17	14,876
2018-07-30	$14.27	$14.31	$14.23	$14.28	$13.15	19,087
2018-07-27	$14.37	$14.37	$14.29	$14.33	$13.19	3,590
2018-07-26	$14.29	$14.33	$14.27	$14.33	$13.19	26,263
2018-07-25	$14.17	$14.37	$14.17	$14.37	$13.23	17,562
2018-07-24	$14.27	$14.29	$14.14	$14.18	$13.05	6,638
2018-07-23	$14.13	$14.17	$14.11	$14.12	$13.00	6,380
2018-07-20	$14.17	$14.20	$14.16	$14.20	$13.07	5,226
2018-07-19	$14.07	$14.16	$14.07	$14.10	$12.98	7,528
2018-07-18	$14.19	$14.27	$14.15	$14.26	$13.13	8,480
2018-07-17	$14.08	$14.20	$14.08	$14.18	$13.05	3,152
2018-07-16	$14.07	$14.10	$14.06	$14.10	$12.98	140,052
2018-07-13	$14.03	$14.09	$13.98	$14.04	$12.93	18,243
2018-07-12	$13.99	$14.05	$13.97	$14.03	$12.92	6,204
2018-07-11	$14.02	$14.08	$13.95	$13.98	$12.87	15,578
2018-07-10	$14.19	$14.19	$14.09	$14.16	$13.04	25,908
2018-07-09	$14.12	$14.18	$14.11	$14.15	$13.03	31,721
2018-07-06	$13.98	$14.07	$13.98	$14.04	$12.93	27,671
2018-07-05	$13.82	$13.97	$13.82	$13.90	$12.80	40,038
2018-07-03	$13.73	$13.77	$13.71	$13.71	$12.62	153,840
2018-07-02	$13.68	$13.77	$13.65	$13.76	$12.67	419,047
2018-06-29	$13.94	$13.94	$13.81	$13.81	$12.71	16,680
2018-06-28	$13.65	$13.85	$13.65	$13.78	$12.69	91,509
2018-06-27	$13.99	$13.99	$13.64	$13.68	$12.59	12,839
2018-06-26	$13.88	$13.94	$13.86	$13.86	$12.76	15,269
2018-06-25	$13.97	$14.02	$13.79	$13.86	$12.76	66,073
2018-06-22	$14.05	$14.10	$13.87	$13.97	$12.86	30,411
2018-06-21	$13.95	$14.02	$13.83	$13.83	$12.73	55,178
2018-06-20	$13.90	$14.00	$13.90	$13.92	$12.82	78,930
2018-06-19	$13.90	$13.99	$13.90	$13.93	$12.82	46,445
2018-06-18	$14.15	$14.15	$13.96	$14.05	$12.94	61,095
2018-06-15	$14.24	$14.31	$14.15	$14.21	$13.08	23,435
2018-06-14	$14.49	$14.64	$14.25	$14.32	$13.18	90,693
2018-06-13	$14.60	$14.71	$14.53	$14.53	$13.38	10,470
2018-06-12	$14.61	$14.66	$14.59	$14.60	$13.44	61,642
2018-06-11	$14.64	$14.72	$14.63	$14.63	$13.47	17,790
2018-06-08	$14.60	$14.69	$14.60	$14.66	$13.50	9,704
2018-06-07	$14.85	$14.85	$14.68	$14.76	$13.59	24,033
2018-06-06	$14.77	$14.85	$14.76	$14.85	$13.67	12,468
2018-06-05	$14.53	$14.70	$14.53	$14.69	$13.52	82,725
2018-06-04	$14.51	$14.66	$14.51	$14.53	$13.38	19,767
2018-06-01	$14.40	$14.47	$14.35	$14.39	$13.25	176,091
2018-05-31	$14.35	$14.37	$14.30	$14.32	$13.18	8,570
2018-05-30	$14.28	$14.38	$14.28	$14.36	$13.22	9,676
2018-05-29	$14.35	$14.40	$14.19	$14.25	$13.12	33,303
2018-05-25	$14.42	$14.51	$14.32	$14.38	$13.24	142,365
2018-05-24	$14.58	$14.58	$14.37	$14.50	$13.35	578,933
2018-05-23	$14.62	$14.63	$14.53	$14.60	$13.44	40,327
2018-05-22	$14.81	$14.81	$14.68	$14.70	$13.53	62,832
2018-05-21	$14.88	$14.88	$14.76	$14.81	$13.63	41,325
2018-05-18	$15.07	$15.10	$14.82	$14.86	$13.68	152,117
2018-05-17	$15.18	$15.23	$15.08	$15.10	$13.90	32,508
2018-05-16	$15.20	$15.29	$15.20	$15.24	$14.03	22,375
2018-05-15	$15.27	$15.28	$15.12	$15.23	$14.02	232,526
2018-05-14	$15.34	$15.37	$15.20	$15.21	$14.00	15,847
2018-05-11	$15.57	$15.57	$15.37	$15.40	$14.18	22,572
2018-05-10	$15.33	$15.57	$15.33	$15.52	$14.29	16,826
2018-05-09	$15.41	$15.49	$15.35	$15.35	$14.13	81,698
2018-05-08	$15.46	$15.48	$15.41	$15.45	$14.22	18,538
2018-05-07	$15.52	$15.57	$15.46	$15.49	$14.26	21,237
2018-05-04	$15.43	$15.57	$15.36	$15.49	$14.26	27,108
2018-05-03	$15.52	$15.52	$15.35	$15.43	$14.21	91,724
2018-05-02	$15.53	$15.59	$15.49	$15.57	$14.33	48,847
2018-05-01	$15.59	$15.65	$15.47	$15.57	$14.33	30,013
2018-04-30	$15.76	$15.77	$15.66	$15.71	$14.46	32,823
2018-04-27	$15.68	$15.77	$15.62	$15.74	$14.49	17,657
2018-04-26	$15.72	$15.75	$15.70	$15.70	$14.45	26,068
2018-04-25	$15.86	$15.86	$15.66	$15.72	$14.47	35,902
2018-04-24	$15.87	$15.92	$15.72	$15.82	$14.56	96,242
2018-04-23	$15.88	$15.93	$15.82	$15.86	$14.60	101,526
2018-04-20	$15.93	$15.93	$15.83	$15.90	$14.64	36,062
2018-04-19	$16.03	$16.10	$15.95	$16.02	$14.75	72,137
2018-04-18	$16.15	$16.19	$16.07	$16.09	$14.81	42,681
2018-04-17	$16.09	$16.16	$16.00	$16.15	$14.87	19,431
2018-04-16	$16.12	$16.15	$16.05	$16.09	$14.81	35,004
2018-04-13	$16.28	$16.28	$16.15	$16.15	$14.87	26,270
2018-04-12	$16.19	$16.33	$16.12	$16.27	$14.98	137,615
2018-04-11	$16.34	$16.40	$16.23	$16.26	$14.97	499,866
2018-04-10	$16.34	$16.46	$16.30	$16.42	$15.12	64,000
2018-04-09	$16.40	$16.41	$16.18	$16.18	$14.90	16,606
2018-04-06	$16.41	$16.41	$16.04	$16.24	$14.95	60,496
2018-04-05	$16.47	$16.54	$16.38	$16.52	$15.21	108,719
2018-04-04	$16.01	$16.46	$16.01	$16.43	$15.13	42,781
2018-04-03	$16.29	$16.43	$16.20	$16.33	$15.03	100,180
2018-04-02	$16.45	$16.62	$15.91	$16.16	$14.88	544,325
2018-03-29	$16.27	$16.44	$16.24	$16.35	$15.05	41,079
2018-03-28	$16.21	$16.34	$16.08	$16.23	$14.94	32,699
2018-03-27	$16.37	$16.38	$16.03	$16.12	$14.84	50,343
2018-03-26	$16.32	$16.37	$16.15	$16.37	$15.07	81,364
2018-03-23	$16.12	$16.23	$15.93	$15.93	$14.67	94,682
2018-03-22	$16.28	$16.35	$16.11	$16.11	$14.83	121,006
2018-03-21	$16.30	$16.37	$16.30	$16.33	$15.03	3,749
2018-03-20	$16.27	$16.29	$16.15	$16.24	$14.95	19,975
2018-03-19	$16.34	$16.43	$16.20	$16.21	$14.92	45,063
2018-03-16	$16.35	$16.38	$16.32	$16.33	$15.03	21,507
2018-03-15	$16.34	$16.37	$16.29	$16.30	$15.01	25,866
2018-03-14	$16.37	$16.42	$16.27	$16.29	$15.00	6,683
2018-03-13	$16.34	$16.40	$16.27	$16.27	$14.98	9,206
2018-03-12	$16.28	$16.30	$16.18	$16.28	$14.99	18,037
2018-03-09	$16.13	$16.29	$16.13	$16.28	$14.99	41,854
2018-03-08	$16.12	$16.14	$16.06	$16.13	$14.85	26,719
2018-03-07	$16.11	$16.16	$16.04	$16.15	$14.87	15,930
2018-03-06	$16.15	$16.18	$16.09	$16.15	$14.87	22,854
2018-03-05	$16.01	$16.14	$15.97	$16.14	$14.86	39,231
2018-03-02	$15.94	$16.06	$15.85	$16.04	$14.77	52,658
2018-03-01	$15.95	$16.15	$15.76	$15.83	$14.57	140,476
2018-02-28	$16.05	$16.08	$15.84	$15.84	$14.58	265,934
2018-02-27	$16.08	$16.14	$15.88	$15.90	$14.64	24,652
2018-02-26	$16.08	$16.17	$16.03	$16.15	$14.87	25,987
2018-02-23	$15.91	$16.09	$15.91	$16.08	$14.81	22,803
2018-02-22	$15.88	$15.99	$15.85	$15.85	$14.59	19,749
2018-02-21	$15.75	$15.97	$15.75	$15.75	$14.50	20,761
2018-02-20	$15.76	$15.94	$15.67	$15.85	$14.60	81,880
2018-02-16	$15.83	$15.92	$15.80	$15.85	$14.59	17,512
2018-02-15	$15.77	$15.87	$15.61	$15.87	$14.61	31,183
2018-02-14	$15.35	$15.65	$15.32	$15.62	$14.38	62,057
2018-02-13	$15.38	$15.45	$15.29	$15.36	$14.14	9,506
2018-02-12	$15.07	$15.41	$15.07	$15.34	$14.12	55,784
2018-02-09	$15.11	$15.18	$14.75	$15.06	$13.87	23,967
2018-02-08	$15.40	$15.40	$15.05	$15.05	$13.86	18,472
2018-02-07	$15.30	$15.47	$15.27	$15.35	$14.13	48,703
2018-02-06	$15.32	$15.47	$15.16	$15.44	$14.21	135,100
2018-02-05	$15.50	$15.57	$14.92	$15.18	$13.98	62,973
2018-02-02	$15.90	$15.98	$15.59	$15.66	$14.42	46,802
2018-02-01	$16.06	$16.11	$15.96	$15.96	$14.69	36,812
2018-01-31	$16.03	$16.05	$15.94	$16.05	$14.78	23,391
2018-01-30	$16.00	$16.12	$15.83	$15.87	$14.61	79,557
2018-01-29	$16.16	$16.25	$16.11	$16.12	$14.84	19,543
2018-01-26	$16.21	$16.31	$16.20	$16.31	$15.01	24,577
2018-01-25	$16.24	$16.27	$16.14	$16.21	$14.92	16,723
2018-01-24	$16.26	$16.30	$16.16	$16.24	$14.95	22,716
2018-01-23	$16.20	$16.23	$16.13	$16.14	$14.86	49,346
2018-01-22	$16.17	$16.31	$16.17	$16.31	$15.02	31,249
2018-01-19	$16.17	$16.18	$16.11	$16.15	$14.87	29,943
2018-01-18	$15.93	$16.28	$15.91	$16.11	$14.83	63,777
2018-01-17	$15.88	$15.98	$15.88	$15.93	$14.66	47,866
2018-01-16	$15.80	$15.93	$15.80	$15.88	$14.62	96,536
2018-01-12	$15.67	$15.73	$15.60	$15.72	$14.47	19,679
2018-01-11	$15.52	$15.62	$15.49	$15.60	$14.37	15,785
2018-01-10	$15.35	$15.43	$15.34	$15.42	$14.19	19,658
2018-01-09	$15.34	$15.36	$15.28	$15.34	$14.12	24,491
2018-01-08	$15.22	$15.27	$15.22	$15.26	$14.04	12,864
2018-01-05	$15.35	$15.35	$15.20	$15.21	$14.00	50,233
2018-01-04	$15.27	$15.33	$15.26	$15.28	$14.07	174,817
2018-01-03	$15.12	$15.24	$15.12	$15.24	$14.03	37,221
2018-01-02	$14.99	$15.09	$14.94	$15.08	$13.88	58,099
2017-12-29	$14.87	$14.88	$14.81	$14.85	$13.67	30,815
2017-12-28	$14.75	$14.80	$14.69	$14.72	$13.55	37,621
2017-12-27	$14.68	$14.73	$14.64	$14.66	$13.50	24,606
2017-12-26	$14.72	$14.75	$14.61	$14.66	$13.49	29,751
2017-12-22	$15.16	$15.20	$15.15	$15.19	$13.49	13,273
2017-12-21	$15.18	$15.25	$15.17	$15.19	$13.49	20,974
2017-12-20	$15.12	$15.14	$15.07	$15.13	$13.43	21,301
2017-12-19	$15.06	$15.09	$15.00	$15.04	$13.36	17,177
2017-12-18	$15.03	$15.16	$15.01	$15.03	$13.34	34,629
2017-12-15	$14.97	$15.01	$14.96	$14.98	$13.30	7,884
2017-12-14	$14.97	$15.01	$14.94	$15.00	$13.32	71,421
2017-12-13	$15.02	$15.03	$14.94	$14.99	$13.31	45,213
2017-12-12	$14.84	$14.98	$14.84	$14.94	$13.27	31,216
2017-12-11	$14.88	$14.89	$14.80	$14.89	$13.22	23,066
2017-12-08	$14.89	$14.96	$14.86	$14.90	$13.23	15,024
2017-12-07	$14.80	$14.85	$14.80	$14.80	$13.14	13,780
2017-12-06	$14.85	$14.86	$14.80	$14.84	$13.18	6,636
2017-12-05	$14.91	$14.98	$14.82	$14.91	$13.24	17,099
2017-12-04	$15.01	$15.07	$14.98	$14.98	$13.31	21,706
2017-12-01	$14.91	$14.96	$14.88	$14.89	$13.22	6,674
2017-11-30	$14.82	$14.98	$14.82	$14.94	$13.27	5,770
2017-11-29	$14.98	$14.98	$14.87	$14.88	$13.21	4,865
2017-11-28	$14.86	$14.96	$14.86	$14.95	$13.27	11,349
2017-11-27	$14.93	$14.98	$14.93	$14.96	$13.28	22,207
2017-11-24	$14.85	$14.92	$14.85	$14.90	$13.23	2,102
2017-11-22	$14.88	$14.93	$14.87	$14.93	$13.26	28,384
2017-11-21	$14.81	$14.88	$14.81	$14.88	$13.21	23,174
2017-11-20	$14.67	$14.71	$14.67	$14.71	$13.06	21,979
2017-11-17	$14.69	$14.69	$14.68	$14.69	$13.04	5,534
2017-11-16	$14.52	$14.68	$14.52	$14.67	$13.03	4,706
2017-11-15	$14.52	$14.54	$14.45	$14.53	$12.90	17,636
2017-11-14	$14.56	$14.61	$14.50	$14.53	$12.90	15,501
2017-11-13	$14.50	$14.57	$14.50	$14.56	$12.93	16,194
2017-11-10	$14.52	$14.59	$14.51	$14.56	$12.93	41,388
2017-11-09	$14.46	$14.59	$14.46	$14.50	$12.88	9,162
2017-11-08	$14.43	$14.52	$14.43	$14.50	$12.88	16,468
2017-11-07	$14.50	$14.50	$14.33	$14.34	$12.73	18,254
2017-11-06	$14.53	$14.57	$14.52	$14.54	$12.91	39,104
2017-11-03	$14.62	$14.62	$14.58	$14.62	$12.98	7,006
2017-11-02	$14.51	$14.54	$14.48	$14.51	$12.89	8,183
2017-11-01	$14.60	$14.60	$14.48	$14.50	$12.88	524,350
2017-10-31	$14.51	$14.51	$14.35	$14.35	$12.74	1,117,324
2017-10-30	$14.54	$14.56	$14.50	$14.53	$12.90	17,219
2017-10-27	$14.61	$14.68	$14.61	$14.66	$13.02	4,802
2017-10-26	$14.69	$14.71	$14.66	$14.66	$13.02	12,139
2017-10-25	$14.73	$14.73	$14.59	$14.66	$13.02	7,054
2017-10-24	$14.66	$14.71	$14.61	$14.64	$13.00	20,259
2017-10-23	$14.68	$14.68	$14.61	$14.63	$12.99	38,956
2017-10-20	$14.75	$14.78	$14.66	$14.66	$13.02	31,097
2017-10-19	$14.73	$14.75	$14.71	$14.74	$13.09	31,533
2017-10-18	$14.79	$14.81	$14.73	$14.73	$13.08	30,133
2017-10-17	$14.85	$14.85	$14.74	$14.74	$13.09	36,788
2017-10-16	$14.91	$14.93	$14.83	$14.84	$13.18	14,521
2017-10-13	$14.95	$14.95	$14.87	$14.87	$13.20	24,379
2017-10-12	$14.86	$14.91	$14.82	$14.83	$13.17	82,199
2017-10-11	$14.99	$14.99	$14.92	$14.96	$13.28	19,594
2017-10-10	$14.95	$15.00	$14.91	$15.00	$13.32	13,768
2017-10-09	$14.89	$15.01	$14.89	$15.01	$13.33	68,169
2017-10-06	$14.85	$14.99	$14.85	$14.99	$13.31	30,252
2017-10-05	$14.83	$15.09	$14.83	$15.03	$13.35	163,266
2017-10-04	$14.77	$14.89	$14.77	$14.86	$13.20	24,707
2017-10-03	$14.73	$14.87	$14.73	$14.86	$13.20	23,738
2017-10-02	$14.71	$14.94	$14.71	$14.83	$13.17	126,997
2017-09-29	$14.66	$14.68	$14.63	$14.68	$13.04	16,615
2017-09-28	$14.63	$14.66	$14.61	$14.61	$12.97	5,761
2017-09-27	$14.71	$14.71	$14.62	$14.66	$13.02	14,334
2017-09-26	$14.65	$14.73	$14.65	$14.67	$13.03	23,002
2017-09-25	$14.77	$14.77	$14.62	$14.66	$13.02	18,557
2017-09-22	$14.77	$14.90	$14.77	$14.90	$13.23	19,829
2017-09-21	$14.78	$14.85	$14.78	$14.84	$13.17	21,711
2017-09-20	$14.85	$14.97	$14.85	$14.97	$13.29	12,887
2017-09-19	$14.89	$14.98	$14.89	$14.96	$13.28	9,454
2017-09-18	$14.90	$15.00	$14.90	$15.00	$13.32	17,499
2017-09-15	$14.81	$14.97	$14.81	$14.92	$13.25	15,109
2017-09-14	$14.81	$14.98	$14.81	$14.95	$13.28	13,612
2017-09-13	$14.80	$14.89	$14.77	$14.89	$13.22	38,711
2017-09-12	$14.67	$14.85	$14.67	$14.84	$13.17	16,039
2017-09-11	$14.63	$14.86	$14.63	$14.86	$13.20	14,438
2017-09-08	$14.66	$14.66	$14.59	$14.60	$12.97	15,387
2017-09-07	$14.59	$14.66	$14.57	$14.64	$13.00	12,819
2017-09-06	$14.55	$14.57	$14.51	$14.57	$12.94	10,596
2017-09-05	$14.44	$14.52	$14.44	$14.49	$12.87	8,128
2017-09-01	$14.53	$14.53	$14.47	$14.50	$12.87	7,286
2017-08-31	$14.46	$14.53	$14.46	$14.53	$12.90	7,461
2017-08-30	$14.43	$14.48	$14.43	$14.47	$12.85	8,210
2017-08-29	$14.47	$14.51	$14.46	$14.51	$12.89	2,085
2017-08-28	$14.50	$14.55	$14.48	$14.53	$12.90	21,163
2017-08-25	$14.50	$14.50	$14.45	$14.50	$12.88	15,600
2017-08-24	$14.34	$14.41	$14.31	$14.36	$12.75	11,243
2017-08-23	$14.38	$14.42	$14.30	$14.31	$12.71	46,653
2017-08-22	$14.28	$14.36	$14.28	$14.34	$12.73	10,239
2017-08-21	$14.27	$14.30	$14.25	$14.26	$12.66	48,724
2017-08-18	$14.14	$14.28	$14.14	$14.21	$12.62	17,109
2017-08-17	$14.26	$14.27	$14.07	$14.07	$12.49	26,767
2017-08-16	$14.30	$14.30	$14.24	$14.29	$12.69	5,227
2017-08-15	$14.24	$14.25	$14.18	$14.21	$12.62	12,444
2017-08-14	$14.25	$14.38	$14.25	$14.37	$12.76	18,006
2017-08-11	$14.08	$14.21	$14.08	$14.09	$12.51	45,104
2017-08-10	$14.22	$14.22	$14.02	$14.02	$12.45	35,105
2017-08-09	$14.25	$14.28	$14.19	$14.21	$12.62	27,475
2017-08-08	$14.32	$14.37	$14.26	$14.30	$12.70	49,509
2017-08-07	$14.31	$14.31	$14.25	$14.29	$12.69	34,005
2017-08-04	$14.21	$14.34	$14.16	$14.22	$12.63	130,022
2017-08-03	$14.21	$14.33	$14.21	$14.30	$12.70	17,231
2017-08-02	$14.21	$14.21	$14.16	$14.18	$12.59	30,984
2017-08-01	$14.20	$14.23	$14.15	$14.16	$12.57	27,779
2017-07-31	$14.40	$14.40	$14.07	$14.12	$12.54	55,396
2017-07-28	$14.35	$14.44	$14.35	$14.40	$12.79	18,962
2017-07-27	$14.38	$14.43	$14.29	$14.31	$12.71	43,862
2017-07-26	$14.26	$14.31	$14.25	$14.29	$12.69	26,505
2017-07-25	$14.28	$14.28	$14.22	$14.23	$12.63	19,967
2017-07-24	$14.16	$14.19	$14.13	$14.13	$12.55	10,389
2017-07-21	$14.14	$14.14	$14.11	$14.12	$12.54	9,723
2017-07-20	$14.07	$14.16	$14.06	$14.09	$12.51	16,817
2017-07-19	$14.04	$14.04	$13.98	$13.99	$12.42	5,294
2017-07-18	$14.05	$14.08	$14.01	$14.01	$12.44	8,933
2017-07-17	$13.93	$14.13	$13.92	$14.05	$12.48	43,157
2017-07-14	$13.99	$14.02	$13.99	$14.02	$12.45	10,119
2017-07-13	$13.91	$13.99	$13.91	$13.98	$12.41	11,817
2017-07-12	$13.82	$13.90	$13.82	$13.86	$12.31	9,352
2017-07-11	$13.74	$13.80	$13.73	$13.77	$12.23	18,185
2017-07-10	$13.69	$13.74	$13.53	$13.69	$12.16	55,644
2017-07-07	$13.67	$13.71	$13.66	$13.69	$12.16	7,892
2017-07-06	$13.55	$13.64	$13.55	$13.59	$12.07	8,748
2017-07-05	$13.65	$13.65	$13.59	$13.61	$12.09	16,584
2017-07-03	$13.66	$13.66	$13.60	$13.60	$12.08	19,287
2017-06-30	$13.69	$13.76	$13.63	$13.67	$12.14	37,175
2017-06-29	$13.76	$13.76	$13.62	$13.66	$12.13	14,209
2017-06-28	$13.71	$13.79	$13.71	$13.79	$12.25	9,674
2017-06-27	$13.67	$13.72	$13.64	$13.64	$12.11	12,964
2017-06-26	$13.72	$13.78	$13.66	$13.68	$12.15	20,267
2017-06-23	$13.65	$13.75	$13.65	$13.70	$12.17	9,000
2017-06-22	$13.63	$13.71	$13.63	$13.64	$12.11	11,240
2017-06-21	$13.64	$13.70	$13.60	$13.66	$12.13	7,824
2017-06-20	$13.84	$13.84	$13.71	$13.74	$12.20	29,938
2017-06-19	$13.75	$13.87	$13.75	$13.87	$12.32	7,282
2017-06-16	$13.71	$13.74	$13.57	$13.70	$12.17	8,202
2017-06-15	$13.68	$13.76	$13.63	$13.73	$12.19	8,875
2017-06-14	$13.86	$13.86	$13.74	$13.75	$12.21	15,847
2017-06-13	$13.72	$13.85	$13.70	$13.74	$12.20	10,578
2017-06-12	$13.76	$13.87	$13.70	$13.78	$12.24	137,757
2017-06-09	$13.82	$13.96	$13.75	$13.86	$12.31	22,677
2017-06-08	$13.85	$13.93	$13.76	$13.90	$12.34	306,412
2017-06-07	$13.85	$13.90	$13.76	$13.86	$12.31	12,112
2017-06-06	$13.86	$13.93	$13.86	$13.89	$12.33	5,529
2017-06-05	$13.88	$13.90	$13.85	$13.87	$12.32	98,525
2017-06-02	$13.84	$13.92	$13.80	$13.87	$12.32	34,512
2017-06-01	$13.85	$13.87	$13.74	$13.79	$12.25	8,780
2017-05-31	$13.76	$13.91	$13.68	$13.74	$12.20	14,711
2017-05-30	$13.76	$13.87	$13.76	$13.80	$12.25	11,662
2017-05-26	$13.87	$13.90	$13.84	$13.88	$12.33	20,443
2017-05-25	$13.77	$13.89	$13.74	$13.88	$12.33	11,279
2017-05-24	$13.79	$13.79	$13.75	$13.78	$12.24	11,902
2017-05-23	$13.72	$13.72	$13.61	$13.68	$12.15	32,561
2017-05-22	$13.57	$13.74	$13.55	$13.63	$12.10	13,725
2017-05-19	$13.58	$13.62	$13.52	$13.62	$12.09	15,946
2017-05-18	$13.61	$13.61	$13.39	$13.47	$11.96	8,180
2017-05-17	$13.59	$13.72	$13.49	$13.51	$12.00	16,173
2017-05-16	$13.64	$13.75	$13.57	$13.62	$12.09	17,708
2017-05-15	$13.74	$13.74	$13.46	$13.61	$12.09	60,847
2017-05-12	$13.53	$13.69	$13.53	$13.66	$12.13	20,000
2017-05-11	$13.50	$13.57	$13.44	$13.44	$11.94	22,105
2017-05-10	$13.36	$13.46	$13.36	$13.45	$11.94	13,976
2017-05-09	$13.29	$13.42	$13.29	$13.36	$11.86	8,016
2017-05-08	$13.30	$13.53	$13.25	$13.30	$11.81	23,681
2017-05-05	$13.21	$13.27	$13.21	$13.26	$11.78	13,422
2017-05-04	$13.24	$13.24	$13.15	$13.17	$11.70	7,116
2017-05-03	$13.15	$13.18	$13.13	$13.18	$11.70	9,743
2017-05-02	$13.21	$13.23	$13.14	$13.16	$11.69	28,959
2017-05-01	$13.08	$13.18	$13.01	$13.15	$11.68	64,611
2017-04-28	$13.00	$13.14	$13.00	$13.13	$11.66	4,485
2017-04-27	$12.95	$13.05	$12.95	$13.05	$11.59	3,564
2017-04-26	$13.12	$13.12	$12.96	$13.01	$11.55	23,369
2017-04-25	$13.11	$13.15	$12.99	$13.06	$11.60	21,444
2017-04-24	$13.17	$13.17	$13.04	$13.11	$11.64	15,050
2017-04-21	$13.00	$13.07	$12.89	$12.98	$11.52	26,373
2017-04-20	$13.03	$13.05	$12.98	$13.00	$11.54	23,251
2017-04-19	$12.92	$12.96	$12.86	$12.94	$11.49	13,819
2017-04-18	$12.97	$13.05	$12.93	$13.01	$11.55	11,181
2017-04-17	$13.00	$13.09	$12.96	$13.09	$11.62	14,232
2017-04-13	$13.04	$13.15	$13.03	$13.07	$11.61	10,426
2017-04-12	$13.21	$13.21	$13.09	$13.12	$11.65	40,577
2017-04-11	$13.06	$13.14	$13.03	$13.13	$11.66	13,995
2017-04-10	$13.20	$13.20	$13.02	$13.07	$11.61	10,823
2017-04-07	$13.02	$13.14	$13.02	$13.12	$11.65	17,628
2017-04-06	$13.06	$13.06	$13.03	$13.05	$11.59	17,416
2017-04-05	$12.96	$13.06	$12.96	$12.98	$11.53	14,238
2017-04-04	$12.96	$13.00	$12.96	$12.97	$11.52	15,573
2017-04-03	$12.77	$12.90	$12.77	$12.89	$11.45	23,582
2017-03-31	$12.86	$12.86	$12.81	$12.85	$11.41	15,855
2017-03-30	$12.83	$12.89	$12.79	$12.79	$11.36	25,680
2017-03-29	$12.86	$12.87	$12.84	$12.84	$11.40	4,305
2017-03-28	$12.87	$12.91	$12.87	$12.91	$11.46	3,814
2017-03-27	$12.88	$12.96	$12.86	$12.89	$11.45	12,543
2017-03-24	$12.97	$13.02	$12.90	$12.96	$11.51	32,636
2017-03-23	$12.95	$12.95	$12.85	$12.86	$11.42	4,288
2017-03-22	$12.87	$12.94	$12.87	$12.91	$11.46	3,232
2017-03-21	$12.92	$12.97	$12.85	$12.89	$11.45	23,160
2017-03-20	$12.94	$13.01	$12.92	$12.98	$11.53	21,116
2017-03-17	$12.85	$12.89	$12.82	$12.85	$11.41	7,321
2017-03-16	$12.83	$12.85	$12.76	$12.85	$11.41	5,565
2017-03-15	$12.57	$12.76	$12.57	$12.76	$11.33	13,222
2017-03-14	$12.68	$12.68	$12.59	$12.61	$11.20	14,830
2017-03-13	$12.60	$12.71	$12.60	$12.68	$11.26	18,070
2017-03-10	$12.65	$12.65	$12.56	$12.60	$11.19	11,056
2017-03-09	$12.60	$12.62	$12.57	$12.57	$11.16	17,810
2017-03-08	$12.69	$12.70	$12.62	$12.68	$11.26	8,269
2017-03-07	$12.67	$12.75	$12.56	$12.62	$11.21	96,310
2017-03-06	$12.70	$12.79	$12.64	$12.72	$11.30	42,481
2017-03-03	$12.56	$12.75	$12.56	$12.71	$11.29	35,972
2017-03-02	$12.71	$12.75	$12.58	$12.66	$11.24	12,990
2017-03-01	$12.68	$12.79	$12.58	$12.72	$11.30	57,979
2017-02-28	$12.74	$12.74	$12.54	$12.69	$11.27	43,533
2017-02-27	$12.66	$12.76	$12.64	$12.74	$11.31	11,984
2017-02-24	$12.57	$12.71	$12.57	$12.66	$11.24	23,572
2017-02-23	$12.76	$12.81	$12.70	$12.72	$11.30	59,604
2017-02-22	$12.75	$12.85	$12.67	$12.80	$11.37	445,973
2017-02-21	$12.68	$12.81	$12.60	$12.78	$11.35	327,638
2017-02-17	$12.59	$12.68	$12.56	$12.64	$11.22	78,051
2017-02-16	$12.68	$12.71	$12.60	$12.62	$11.21	278,294
2017-02-15	$12.66	$12.75	$12.57	$12.69	$11.27	37,068
2017-02-14	$12.63	$12.68	$12.51	$12.66	$11.24	23,040
2017-02-13	$12.72	$12.72	$12.60	$12.70	$11.28	14,718
2017-02-10	$12.61	$12.70	$12.56	$12.65	$11.23	32,458
2017-02-09	$12.60	$12.62	$12.54	$12.59	$11.18	9,911
2017-02-08	$12.63	$12.65	$12.55	$12.61	$11.19	12,636
2017-02-07	$12.57	$12.64	$12.51	$12.58	$11.17	14,068
2017-02-06	$12.65	$12.67	$12.56	$12.66	$11.24	44,786
2017-02-03	$12.70	$12.78	$12.61	$12.66	$11.24	39,817
2017-02-02	$12.61	$12.77	$12.44	$12.71	$11.29	28,299
2017-02-01	$12.55	$12.64	$12.52	$12.64	$11.22	129,448
2017-01-31	$12.35	$12.63	$12.33	$12.56	$11.15	32,525
2017-01-30	$12.40	$12.48	$12.32	$12.43	$11.04	25,578
2017-01-27	$12.39	$12.50	$12.39	$12.50	$11.10	15,781
2017-01-26	$12.59	$12.59	$12.45	$12.48	$11.08	17,723
2017-01-25	$12.60	$12.75	$12.44	$12.67	$11.25	115,378
2017-01-24	$12.57	$12.72	$12.40	$12.59	$11.18	354,883
2017-01-23	$12.08	$12.51	$12.08	$12.47	$11.07	397,851
2017-01-20	$12.16	$12.25	$12.13	$12.17	$10.81	19,691
2017-01-19	$12.24	$12.31	$12.12	$12.15	$10.79	30,470
2017-01-18	$12.24	$12.27	$12.13	$12.19	$10.82	35,166
2017-01-17	$12.27	$12.39	$12.16	$12.36	$10.98	61,928
2017-01-13	$12.22	$12.33	$12.07	$12.33	$10.95	116,032
2017-01-12	$12.16	$12.19	$12.11	$12.14	$10.78	7,407
2017-01-11	$12.19	$12.21	$12.06	$12.15	$10.79	10,698
2017-01-10	$11.94	$12.25	$11.94	$12.05	$10.70	92,006
2017-01-09	$12.02	$12.08	$11.92	$11.97	$10.63	53,477
2017-01-06	$11.96	$11.97	$11.88	$11.89	$10.56	23,476
2017-01-05	$11.80	$11.87	$11.78	$11.87	$10.54	27,715
2017-01-04	$11.80	$11.85	$11.65	$11.72	$10.41	36,359
2017-01-03	$11.63	$11.75	$11.61	$11.70	$10.39	44,639
2016-12-30	$11.58	$11.76	$11.46	$11.56	$10.26	117,166
2016-12-29	$11.48	$11.54	$11.47	$11.50	$10.21	13,552
2016-12-28	$11.45	$11.55	$11.41	$11.41	$10.13	11,368
2016-12-27	$11.55	$11.55	$11.40	$11.41	$10.13	10,919
2016-12-23	$11.46	$11.59	$11.43	$11.45	$10.17	15,971
2016-12-22	$11.90	$12.01	$11.84	$11.91	$10.16	28,436
2016-12-21	$11.81	$11.92	$11.81	$11.84	$10.10	25,986
2016-12-20	$11.86	$11.96	$11.81	$11.87	$10.13	33,485
2016-12-19	$11.96	$12.05	$11.91	$11.92	$10.17	17,477
2016-12-16	$12.02	$12.04	$11.91	$11.93	$10.18	9,665
2016-12-15	$11.90	$12.05	$11.90	$12.02	$10.25	17,716
2016-12-14	$11.99	$12.09	$11.85	$11.85	$10.11	33,750
2016-12-13	$11.93	$12.00	$11.89	$11.98	$10.22	17,142
2016-12-12	$11.88	$11.99	$11.83	$11.95	$10.19	38,935
2016-12-09	$11.86	$11.91	$11.83	$11.86	$10.12	7,286
2016-12-08	$11.94	$12.00	$11.83	$11.85	$10.11	27,759
2016-12-07	$12.03	$12.03	$11.88	$11.90	$10.15	8,761
2016-12-06	$11.81	$11.96	$11.74	$11.83	$10.09	22,312
2016-12-05	$11.78	$11.86	$11.78	$11.82	$10.08	8,569
2016-12-02	$11.73	$11.83	$11.67	$11.73	$10.01	22,933
2016-12-01	$11.73	$11.83	$11.68	$11.77	$10.04	5,567
2016-11-30	$11.90	$11.92	$11.68	$11.68	$9.96	8,140
2016-11-29	$11.75	$11.86	$11.75	$11.78	$10.05	18,374
2016-11-28	$11.75	$11.79	$11.70	$11.70	$9.98	8,288
2016-11-25	$11.86	$11.86	$11.75	$11.76	$10.03	4,229
2016-11-23	$11.88	$11.88	$11.78	$11.83	$10.09	7,158
2016-11-22	$11.85	$12.04	$11.81	$11.86	$10.12	18,748
2016-11-21	$11.81	$11.86	$11.75	$11.77	$10.04	2,611
2016-11-18	$11.73	$11.75	$11.70	$11.74	$10.01	1,521
2016-11-17	$11.77	$11.91	$11.74	$11.78	$10.05	8,120
2016-11-16	$11.81	$11.87	$11.80	$11.86	$10.12	2,059
2016-11-15	$11.70	$11.94	$11.66	$11.82	$10.08	14,405
2016-11-14	$11.74	$11.74	$11.54	$11.64	$9.93	6,616
2016-11-11	$11.55	$11.82	$11.46	$11.75	$10.02	88,774
2016-11-10	$11.85	$11.88	$11.74	$11.76	$10.03	10,287
2016-11-09	$11.78	$11.79	$11.66	$11.74	$10.01	4,605
2016-11-08	$11.81	$11.84	$11.77	$11.77	$10.04	4,619
2016-11-07	$11.64	$11.70	$11.64	$11.70	$9.98	9,002
2016-11-04	$11.69	$11.73	$11.67	$11.67	$9.95	10,472
2016-11-03	$11.72	$11.79	$11.69	$11.69	$9.97	3,665
2016-11-02	$11.81	$11.81	$11.67	$11.68	$9.96	4,243
2016-11-01	$11.78	$11.78	$11.71	$11.77	$10.04	14,865
2016-10-31	$11.71	$11.82	$11.71	$11.75	$10.02	5,563
2016-10-28	$11.69	$11.86	$11.69	$11.71	$9.99	6,801
2016-10-27	$11.69	$11.73	$11.69	$11.72	$10.00	3,500
2016-10-26	$11.74	$11.74	$11.68	$11.73	$10.01	6,146
2016-10-25	$11.67	$11.76	$11.67	$11.76	$10.03	8,423
2016-10-24	$11.69	$11.69	$11.66	$11.67	$9.96	2,404
2016-10-21	$11.66	$11.73	$11.66	$11.73	$10.00	1,528
2016-10-20	$11.79	$11.79	$11.69	$11.74	$10.02	6,196
2016-10-19	$11.74	$11.78	$11.61	$11.68	$9.96	11,294
2016-10-18	$11.73	$11.79	$11.67	$11.67	$9.95	5,253
2016-10-17	$11.72	$11.74	$11.62	$11.62	$9.91	7,244
2016-10-14	$11.80	$11.80	$11.71	$11.71	$9.99	1,985
2016-10-13	$11.72	$11.72	$11.69	$11.69	$9.97	737
2016-10-12	$11.76	$11.77	$11.73	$11.74	$10.01	3,315
2016-10-11	$11.84	$11.84	$11.74	$11.74	$10.01	3,412
2016-10-10	$11.79	$11.88	$11.79	$11.81	$10.07	4,640
2016-10-07	$11.80	$11.88	$11.80	$11.81	$10.07	7,833
2016-10-06	$11.80	$11.88	$11.80	$11.81	$10.07	1,148
2016-10-05	$11.82	$11.85	$11.79	$11.80	$10.07	8,016
2016-10-04	$11.86	$11.86	$11.76	$11.76	$10.03	2,931
2016-10-03	$11.87	$11.87	$11.75	$11.79	$10.06	62,017
2016-09-30	$11.77	$11.82	$11.76	$11.80	$10.07	11,725
2016-09-29	$11.82	$11.82	$11.63	$11.67	$9.95	14,555
2016-09-28	$11.82	$11.87	$11.77	$11.82	$10.08	6,501
2016-09-27	$11.86	$11.86	$11.60	$11.65	$9.94	120,497
2016-09-26	$11.91	$11.91	$11.80	$11.84	$10.10	5,806
2016-09-23	$11.77	$11.87	$11.77	$11.86	$10.12	6,275
2016-09-22	$11.78	$11.96	$11.76	$11.93	$10.18	30,277
2016-09-21	$11.67	$11.78	$11.67	$11.72	$10.00	4,338
2016-09-20	$11.59	$11.65	$11.59	$11.60	$9.89	6,134
2016-09-19	$11.60	$11.62	$11.60	$11.60	$9.89	2,195
2016-09-16	$11.54	$11.55	$11.46	$11.53	$9.84	3,953
2016-09-15	$11.44	$11.58	$11.44	$11.55	$9.85	1,623
2016-09-14	$11.50	$11.50	$11.39	$11.43	$9.75	10,279
2016-09-13	$11.48	$11.48	$11.40	$11.40	$9.72	1,503
2016-09-12	$11.43	$11.67	$11.35	$11.58	$9.88	21,350
2016-09-09	$11.56	$11.64	$11.53	$11.56	$9.86	5,225
2016-09-08	$11.65	$11.78	$11.65	$11.77	$10.04	5,238
2016-09-07	$11.54	$11.62	$11.54	$11.62	$9.91	6,433
2016-09-06	$11.48	$11.60	$11.46	$11.51	$9.82	10,955
2016-09-02	$11.52	$11.52	$11.46	$11.48	$9.79	2,427
2016-09-01	$11.38	$11.46	$11.34	$11.38	$9.71	27,836
2016-08-31	$11.50	$11.56	$11.40	$11.42	$9.74	6,129
2016-08-30	$11.49	$11.55	$11.36	$11.45	$9.77	17,838
2016-08-29	$11.64	$11.64	$11.48	$11.51	$9.82	13,156
2016-08-26	$11.64	$11.70	$11.50	$11.50	$9.81	7,733
2016-08-25	$11.64	$11.65	$11.50	$11.57	$9.87	5,323
2016-08-24	$11.57	$11.69	$11.54	$11.54	$9.84	95,101
2016-08-23	$11.58	$11.60	$11.52	$11.60	$9.89	11,739
2016-08-22	$11.53	$11.59	$11.45	$11.50	$9.81	20,997
2016-08-19	$11.57	$11.65	$11.51	$11.57	$9.87	6,004
2016-08-18	$11.54	$11.68	$11.54	$11.57	$9.87	18,236
2016-08-17	$11.59	$11.70	$11.54	$11.54	$9.84	2,668
2016-08-16	$11.65	$11.71	$11.55	$11.60	$9.89	4,586
2016-08-15	$11.63	$11.68	$11.63	$11.65	$9.94	6,615
2016-08-12	$11.52	$11.62	$11.52	$11.61	$9.90	872
2016-08-11	$11.53	$11.60	$11.49	$11.54	$9.84	7,675
2016-08-10	$11.43	$11.57	$11.43	$11.47	$9.78	7,177
2016-08-09	$11.47	$11.54	$11.47	$11.54	$9.84	6,346
2016-08-08	$11.41	$11.47	$11.34	$11.46	$9.78	12,065
2016-08-05	$11.37	$11.40	$11.34	$11.36	$9.69	1,603
2016-08-04	$11.37	$11.38	$11.30	$11.35	$9.68	6,988
2016-08-03	$11.30	$11.41	$11.30	$11.37	$9.70	21,338
2016-08-02	$11.33	$11.42	$11.29	$11.39	$9.71	8,869
2016-08-01	$11.48	$11.48	$11.32	$11.34	$9.67	5,931
2016-07-29	$11.38	$11.40	$11.36	$11.39	$9.72	1,837
2016-07-28	$11.37	$11.37	$11.32	$11.33	$9.66	6,534
2016-07-27	$11.33	$11.33	$11.27	$11.29	$9.63	8,326
2016-07-26	$11.31	$11.33	$11.25	$11.30	$9.64	4,415
2016-07-25	$11.18	$11.34	$11.18	$11.30	$9.64	26,214
2016-07-22	$11.29	$11.34	$11.10	$11.20	$9.56	23,873
2016-07-21	$11.28	$11.38	$11.26	$11.26	$9.61	16,980
2016-07-20	$11.27	$11.38	$11.21	$11.30	$9.64	15,683
2016-07-19	$11.43	$11.43	$11.26	$11.32	$9.66	6,467
2016-07-18	$11.40	$11.43	$11.39	$11.39	$9.72	3,282
2016-07-15	$11.54	$11.59	$11.41	$11.42	$9.74	11,639
2016-07-14	$11.47	$11.53	$11.47	$11.47	$9.78	5,748
2016-07-13	$11.43	$11.50	$11.43	$11.45	$9.77	2,838
2016-07-12	$11.32	$11.37	$11.32	$11.36	$9.69	14,240
2016-07-11	$11.25	$11.25	$11.18	$11.22	$9.57	7,997
2016-07-08	$11.18	$11.22	$11.15	$11.19	$9.54	1,823
2016-07-07	$11.10	$11.16	$11.08	$11.11	$9.48	6,182
2016-07-06	$11.03	$11.13	$11.01	$11.08	$9.45	12,077
2016-07-05	$10.92	$11.16	$10.92	$11.06	$9.43	18,082
2016-07-01	$11.11	$11.17	$11.04	$11.09	$9.46	16,614
2016-06-30	$11.09	$11.10	$11.03	$11.09	$9.46	6,681
2016-06-29	$11.06	$11.21	$11.04	$11.13	$9.49	8,191
2016-06-28	$10.92	$10.94	$10.90	$10.94	$9.33	10,584
2016-06-27	$11.06	$11.06	$10.86	$10.93	$9.32	6,116
2016-06-24	$11.00	$11.11	$10.78	$11.05	$9.43	43,070
2016-06-23	$11.33	$11.44	$11.33	$11.44	$9.76	6,066
2016-06-22	$11.35	$11.35	$11.25	$11.26	$9.60	2,449
2016-06-21	$11.26	$11.30	$11.24	$11.29	$9.63	14,029
2016-06-20	$11.36	$11.36	$11.30	$11.32	$9.66	2,580
2016-06-17	$11.42	$11.44	$11.31	$11.33	$9.66	20,652
2016-06-16	$11.30	$11.37	$11.19	$11.20	$9.55	19,048
2016-06-15	$11.48	$11.65	$11.33	$11.50	$9.81	15,310
2016-06-14	$11.38	$11.43	$11.34	$11.34	$9.67	3,522
2016-06-13	$11.38	$11.55	$11.38	$11.40	$9.72	3,812
2016-06-10	$11.51	$11.60	$11.40	$11.40	$9.72	12,130
2016-06-09	$11.57	$11.67	$11.53	$11.64	$9.93	10,065
2016-06-08	$11.59	$11.81	$11.59	$11.63	$9.92	5,357
2016-06-07	$11.61	$11.61	$11.52	$11.52	$9.83	3,701
2016-06-06	$11.52	$11.66	$11.47	$11.54	$9.84	19,458
2016-06-03	$11.46	$11.61	$11.46	$11.54	$9.84	5,816
2016-06-02	$11.45	$11.49	$11.38	$11.46	$9.78	5,458
2016-06-01	$11.27	$11.42	$11.10	$11.38	$9.71	11,509
2016-05-31	$11.41	$11.41	$11.33	$11.33	$9.66	17,317
2016-05-27	$11.41	$11.53	$11.40	$11.42	$9.74	3,265
2016-05-26	$11.51	$11.67	$11.38	$11.38	$9.71	13,085
2016-05-25	$11.41	$11.52	$11.41	$11.46	$9.78	13,452
2016-05-24	$11.35	$11.50	$11.35	$11.43	$9.75	5,695
2016-05-23	$11.40	$11.41	$11.37	$11.37	$9.69	1,658
2016-05-20	$11.46	$11.49	$11.46	$11.49	$9.80	1,911
2016-05-19	$11.38	$11.45	$11.34	$11.43	$9.75	10,491
2016-05-18	$11.45	$11.46	$11.34	$11.36	$9.69	10,213
2016-05-17	$11.35	$11.44	$11.32	$11.36	$9.69	9,720
2016-05-16	$11.31	$11.51	$11.31	$11.46	$9.78	19,455
2016-05-13	$11.42	$11.42	$11.26	$11.27	$9.61	38,129
2016-05-12	$11.50	$11.50	$11.32	$11.41	$9.73	4,325
2016-05-11	$11.40	$11.43	$11.35	$11.38	$9.71	13,611
2016-05-10	$11.38	$11.41	$11.32	$11.37	$9.70	22,048
2016-05-09	$11.36	$11.36	$11.26	$11.33	$9.66	5,925
2016-05-06	$11.28	$11.35	$11.25	$11.30	$9.64	5,159
2016-05-05	$11.31	$11.33	$11.27	$11.27	$9.61	7,833
2016-05-04	$11.31	$11.31	$11.23	$11.23	$9.58	5,606
2016-05-03	$11.28	$11.28	$11.23	$11.26	$9.60	3,590
2016-05-02	$11.23	$11.29	$11.23	$11.27	$9.61	6,863
2016-04-29	$11.26	$11.30	$11.18	$11.19	$9.54	6,706
2016-04-28	$11.22	$11.29	$11.19	$11.19	$9.54	7,649
2016-04-27	$11.19	$11.21	$11.10	$11.21	$9.56	8,978
2016-04-26	$11.10	$11.14	$11.10	$11.13	$9.50	4,393
2016-04-25	$11.08	$11.10	$11.06	$11.07	$9.44	4,448
2016-04-22	$11.07	$11.09	$11.04	$11.06	$9.43	7,209
2016-04-21	$11.11	$11.12	$11.06	$11.08	$9.45	4,930
2016-04-20	$11.09	$11.16	$11.09	$11.15	$9.51	5,132
2016-04-19	$11.05	$11.09	$11.05	$11.09	$9.46	2,247
2016-04-18	$10.99	$11.09	$10.96	$11.09	$9.46	3,527
2016-04-15	$11.08	$11.10	$11.08	$11.09	$9.46	2,381
2016-04-14	$11.02	$11.05	$11.02	$11.05	$9.43	7,841
2016-04-13	$10.93	$11.03	$10.91	$11.01	$9.39	7,587
2016-04-12	$10.78	$10.92	$10.77	$10.91	$9.30	23,091
2016-04-11	$10.81	$10.85	$10.81	$10.82	$9.23	2,729
2016-04-08	$10.86	$10.86	$10.77	$10.77	$9.19	9,790
2016-04-07	$10.85	$10.86	$10.74	$10.75	$9.17	6,848
2016-04-06	$10.84	$10.86	$10.84	$10.86	$9.26	2,539
2016-04-05	$10.85	$10.88	$10.83	$10.83	$9.24	2,842
2016-04-04	$10.86	$10.93	$10.84	$10.86	$9.26	5,155
2016-04-01	$10.93	$10.96	$10.86	$10.96	$9.35	9,529
2016-03-31	$10.96	$10.97	$10.92	$10.92	$9.31	14,171
2016-03-30	$10.93	$10.93	$10.88	$10.89	$9.29	6,180
2016-03-29	$10.90	$10.93	$10.89	$10.93	$9.32	4,333
2016-03-28	$11.04	$11.04	$10.90	$10.96	$9.34	8,143
2016-03-24	$10.95	$10.95	$10.90	$10.94	$9.33	7,357
2016-03-23	$10.93	$10.95	$10.92	$10.93	$9.32	5,663
2016-03-22	$10.95	$11.00	$10.95	$10.98	$9.37	3,411
2016-03-21	$10.90	$10.99	$10.90	$10.98	$9.37	4,624
2016-03-18	$10.98	$10.98	$10.96	$10.97	$9.36	2,176
2016-03-17	$10.86	$10.95	$10.85	$10.91	$9.31	4,461
2016-03-16	$10.69	$10.79	$10.68	$10.77	$9.18	3,022
2016-03-15	$10.70	$10.70	$10.60	$10.68	$9.11	18,379
2016-03-14	$10.82	$10.85	$10.78	$10.82	$9.23	12,322
2016-03-11	$10.92	$10.93	$10.88	$10.92	$9.31	3,167
2016-03-10	$10.85	$10.86	$10.77	$10.83	$9.24	9,560
2016-03-09	$10.85	$10.88	$10.81	$10.87	$9.27	5,169
2016-03-08	$10.83	$10.84	$10.79	$10.82	$9.23	6,895
2016-03-07	$10.90	$10.93	$10.85	$10.88	$9.28	4,415
2016-03-04	$10.89	$10.93	$10.81	$10.93	$9.32	11,959
2016-03-03	$10.79	$10.87	$10.79	$10.86	$9.26	4,103
2016-03-02	$10.56	$10.76	$10.56	$10.74	$9.16	22,712
2016-03-01	$10.50	$10.67	$10.48	$10.51	$8.96	21,899
2016-02-29	$10.50	$10.61	$10.40	$10.40	$8.87	38,249
2016-02-26	$10.47	$10.47	$10.38	$10.38	$8.85	3,487
2016-02-25	$10.25	$10.32	$10.18	$10.30	$8.79	63,162
2016-02-24	$10.13	$10.22	$10.05	$10.14	$8.65	33,693
2016-02-23	$10.21	$10.23	$10.10	$10.13	$8.64	27,950
2016-02-22	$10.16	$10.21	$10.14	$10.16	$8.67	4,570
2016-02-19	$10.15	$10.15	$10.03	$10.05	$8.57	40,785
2016-02-18	$10.14	$10.14	$10.06	$10.08	$8.60	2,252
2016-02-17	$10.01	$10.15	$10.01	$10.08	$8.60	15,516
2016-02-16	$9.92	$9.99	$9.91	$9.99	$8.52	14,247
2016-02-12	$9.87	$9.90	$9.80	$9.89	$8.44	19,541
2016-02-11	$9.84	$9.86	$9.73	$9.80	$8.36	12,789
2016-02-10	$9.91	$9.91	$9.78	$9.79	$8.35	30,847
2016-02-09	$9.82	$9.95	$9.78	$9.81	$8.37	52,356
2016-02-08	$9.94	$9.95	$9.76	$9.91	$8.45	25,315
2016-02-05	$9.90	$9.93	$9.82	$9.84	$8.39	22,131
2016-02-04	$9.90	$9.98	$9.90	$9.96	$8.50	27,574
2016-02-03	$9.88	$9.88	$9.67	$9.81	$8.37	28,597
2016-02-02	$9.89	$9.89	$9.78	$9.80	$8.36	7,136
2016-02-01	$9.93	$9.96	$9.85	$9.95	$8.49	37,146
2016-01-29	$9.80	$9.90	$9.80	$9.89	$8.44	15,128
2016-01-28	$9.71	$9.83	$9.65	$9.73	$8.30	25,100
2016-01-27	$9.67	$9.69	$9.53	$9.53	$8.13	3,780
2016-01-26	$9.65	$9.70	$9.59	$9.68	$8.26	68,450
2016-01-25	$9.58	$9.61	$9.54	$9.54	$8.14	7,808
2016-01-22	$9.57	$9.68	$9.51	$9.53	$8.13	25,323
2016-01-21	$9.20	$9.45	$9.20	$9.39	$8.01	7,430
2016-01-20	$9.30	$9.32	$9.08	$9.27	$7.91	57,301
2016-01-19	$9.46	$9.46	$9.27	$9.33	$7.96	17,082
2016-01-15	$9.58	$9.58	$9.50	$9.50	$8.10	27,238
2016-01-14	$9.77	$9.88	$9.63	$9.82	$8.38	17,197
2016-01-13	$10.05	$10.05	$9.74	$9.77	$8.33	19,214
2016-01-12	$10.17	$10.17	$10.00	$10.08	$8.60	13,192
2016-01-11	$10.12	$10.14	$10.00	$10.09	$8.61	20,947
2016-01-08	$10.30	$10.31	$10.11	$10.15	$8.66	105,287
2016-01-07	$10.35	$10.46	$10.30	$10.34	$8.82	42,356
2016-01-06	$10.58	$10.58	$10.44	$10.47	$8.93	13,815
2016-01-05	$10.65	$10.68	$10.59	$10.62	$9.06	16,229
2016-01-04	$10.61	$10.68	$10.51	$10.67	$9.10	23,729
2015-12-31	$10.71	$10.80	$10.66	$10.70	$9.13	28,005
2015-12-30	$10.70	$10.78	$10.65	$10.67	$9.10	77,666
2015-12-29	$10.62	$10.70	$10.59	$10.66	$9.09	65,035
2015-12-28	$10.59	$10.66	$10.48	$10.57	$9.02	152,126
2015-12-24	$10.64	$10.70	$10.60	$10.60	$9.04	13,538
2015-12-23	$10.74	$10.80	$10.72	$10.77	$9.01	20,820
2015-12-22	$10.70	$10.89	$10.69	$10.76	$9.01	170,934
2015-12-21	$10.69	$10.78	$10.60	$10.71	$8.96	40,162
2015-12-18	$10.66	$10.68	$10.51	$10.52	$8.80	38,726
2015-12-17	$10.77	$10.81	$10.65	$10.65	$8.91	34,433
2015-12-16	$10.75	$10.79	$10.73	$10.78	$9.02	18,508
2015-12-15	$10.71	$10.79	$10.71	$10.79	$9.03	26,950
2015-12-14	$10.73	$10.73	$10.64	$10.70	$8.96	32,436
2015-12-11	$10.80	$10.85	$10.66	$10.69	$8.95	53,023
2015-12-10	$10.89	$10.94	$10.85	$10.91	$9.13	7,814
2015-12-09	$10.82	$10.99	$10.78	$10.83	$9.06	104,758
2015-12-08	$10.81	$10.86	$10.76	$10.76	$9.01	25,245
2015-12-07	$10.98	$10.98	$10.82	$10.87	$9.10	19,609
2015-12-04	$10.97	$11.11	$10.95	$11.03	$9.23	17,046
2015-12-03	$11.06	$11.07	$10.90	$10.96	$9.17	23,214
2015-12-02	$11.03	$11.03	$10.95	$10.97	$9.18	17,508
2015-12-01	$11.13	$11.13	$11.03	$11.07	$9.27	12,838
2015-11-30	$11.14	$11.14	$11.04	$11.04	$9.24	29,125
2015-11-27	$11.15	$11.19	$11.15	$11.16	$9.34	4,555
2015-11-25	$11.31	$11.33	$11.24	$11.25	$9.42	7,251
2015-11-24	$11.40	$11.44	$11.34	$11.36	$9.51	29,969
2015-11-23	$11.54	$11.55	$11.41	$11.46	$9.59	17,147
2015-11-20	$11.50	$11.60	$11.46	$11.57	$9.68	12,474
2015-11-19	$11.46	$11.49	$11.44	$11.45	$9.58	48,644
2015-11-18	$11.44	$11.58	$11.41	$11.58	$9.70	5,345
2015-11-17	$11.53	$11.54	$11.40	$11.40	$9.54	20,707
2015-11-16	$11.42	$11.52	$11.42	$11.49	$9.62	1,812
2015-11-13	$11.32	$11.37	$11.32	$11.36	$9.50	9,159
2015-11-12	$11.42	$11.49	$11.37	$11.38	$9.52	25,363
2015-11-11	$11.55	$11.55	$11.50	$11.50	$9.63	3,444
2015-11-10	$11.46	$11.53	$11.46	$11.47	$9.60	48,620
2015-11-09	$11.53	$11.64	$11.49	$11.52	$9.64	14,742
2015-11-06	$11.61	$11.62	$11.56	$11.60	$9.71	23,110
2015-11-05	$11.66	$11.66	$11.55	$11.58	$9.69	149,585
2015-11-04	$11.65	$11.65	$11.56	$11.56	$9.68	16,963
2015-11-03	$11.61	$11.61	$11.47	$11.59	$9.70	29,771
2015-11-02	$11.53	$11.66	$11.53	$11.64	$9.74	34,947
2015-10-30	$11.47	$11.59	$11.44	$11.46	$9.59	228,177
2015-10-29	$11.41	$11.55	$11.41	$11.48	$9.61	60,235
2015-10-28	$11.43	$11.47	$11.39	$11.44	$9.57	5,960
2015-10-27	$11.35	$11.35	$11.33	$11.33	$9.48	1,255
2015-10-26	$11.50	$11.54	$11.37	$11.42	$9.56	20,026
2015-10-23	$11.51	$11.54	$11.39	$11.49	$9.62	71,867
2015-10-22	$11.29	$11.43	$11.27	$11.34	$9.49	78,242
2015-10-21	$11.32	$11.32	$11.12	$11.12	$9.31	164,906
2015-10-20	$11.30	$11.40	$11.26	$11.32	$9.47	262,023
2015-10-19	$11.45	$11.45	$11.26	$11.37	$9.52	9,404
2015-10-16	$11.48	$11.49	$11.37	$11.43	$9.57	22,909
2015-10-15	$11.29	$11.38	$11.26	$11.38	$9.52	5,032
2015-10-14	$11.27	$11.38	$11.25	$11.33	$9.48	19,848
2015-10-13	$11.44	$11.44	$11.32	$11.35	$9.50	5,836
2015-10-12	$11.54	$11.54	$11.44	$11.44	$9.57	3,929
2015-10-09	$11.50	$11.59	$11.47	$11.47	$9.60	4,806
2015-10-08	$11.28	$11.45	$11.25	$11.43	$9.57	32,233
2015-10-07	$11.26	$11.31	$11.21	$11.27	$9.43	2,988
2015-10-06	$11.17	$11.22	$11.09	$11.13	$9.32	7,659
2015-10-05	$10.97	$11.20	$10.97	$11.13	$9.32	13,703
2015-10-02	$10.75	$10.99	$10.75	$10.99	$9.20	6,802
2015-10-01	$10.98	$10.98	$10.78	$10.81	$9.05	16,162
2015-09-30	$10.94	$10.94	$10.84	$10.89	$9.11	11,335
2015-09-29	$10.81	$10.91	$10.72	$10.85	$9.08	84,970
2015-09-28	$10.78	$10.79	$10.64	$10.70	$8.96	35,675
2015-09-25	$11.12	$11.12	$10.94	$10.98	$9.19	43,353
2015-09-24	$10.98	$11.08	$10.89	$11.04	$9.24	192,512
2015-09-23	$11.21	$11.21	$11.07	$11.07	$9.27	2,562
2015-09-22	$11.20	$11.20	$11.11	$11.16	$9.34	4,481
2015-09-21	$11.29	$11.38	$11.20	$11.20	$9.37	490,206
2015-09-18	$11.31	$11.31	$11.16	$11.21	$9.38	15,356
2015-09-17	$11.41	$11.43	$11.34	$11.42	$9.56	16,695
2015-09-16	$11.45	$11.49	$11.41	$11.45	$9.58	10,083
2015-09-15	$11.47	$11.50	$11.42	$11.47	$9.60	42,455
2015-09-14	$11.38	$11.61	$11.31	$11.41	$9.55	242,084
2015-09-11	$11.36	$11.41	$11.32	$11.37	$9.52	7,955
2015-09-10	$11.60	$11.62	$11.24	$11.36	$9.51	12,881
2015-09-09	$11.49	$11.50	$11.24	$11.29	$9.45	14,856
2015-09-08	$11.44	$11.45	$11.35	$11.44	$9.57	7,265
2015-09-04	$11.25	$11.25	$11.14	$11.21	$9.38	27,048
2015-09-03	$11.28	$11.38	$11.25	$11.26	$9.42	20,205
2015-09-02	$11.20	$11.26	$11.13	$11.22	$9.39	18,439
2015-09-01	$11.39	$11.39	$11.18	$11.21	$9.38	6,978
2015-08-31	$11.31	$11.35	$11.26	$11.35	$9.50	3,850
2015-08-28	$11.20	$11.42	$11.20	$11.34	$9.49	19,232
2015-08-27	$11.04	$11.26	$11.02	$11.14	$9.32	29,998
2015-08-26	$10.81	$11.05	$10.72	$11.01	$9.22	26,808
2015-08-25	$11.06	$11.08	$10.59	$10.59	$8.86	33,954
2015-08-24	$10.88	$11.28	$10.45	$10.65	$8.91	148,488
2015-08-21	$11.47	$11.50	$11.15	$11.24	$9.41	69,605
2015-08-20	$11.68	$11.68	$11.49	$11.49	$9.62	31,088
2015-08-19	$11.90	$11.90	$11.72	$11.78	$9.86	7,947
2015-08-18	$11.92	$11.92	$11.88	$11.91	$9.97	11,988
2015-08-17	$12.02	$12.02	$11.88	$11.94	$9.99	38,608
2015-08-14	$12.16	$12.16	$12.02	$12.02	$10.06	42,431
2015-08-13	$12.22	$12.22	$12.07	$12.10	$10.13	19,396
2015-08-12	$12.39	$12.41	$12.28	$12.37	$10.35	10,196
2015-08-11	$12.43	$12.48	$12.32	$12.41	$10.39	13,567
2015-08-10	$12.38	$12.65	$12.38	$12.55	$10.50	21,742
2015-08-07	$12.29	$12.38	$12.27	$12.31	$10.30	18,375
2015-08-06	$12.28	$12.35	$12.20	$12.35	$10.34	20,407
2015-08-05	$12.28	$12.46	$12.28	$12.29	$10.29	26,819
2015-08-04	$12.23	$12.34	$12.14	$12.24	$10.24	26,661
2015-08-03	$12.28	$12.30	$12.15	$12.27	$10.27	29,713
2015-07-31	$12.37	$12.41	$12.29	$12.34	$10.33	44,766
2015-07-30	$12.52	$12.52	$12.37	$12.48	$10.45	38,905
2015-07-29	$12.58	$12.66	$12.56	$12.64	$10.58	9,946
2015-07-28	$12.53	$12.62	$12.52	$12.58	$10.53	189,375
2015-07-27	$12.68	$12.69	$12.55	$12.55	$10.50	72,350
2015-07-24	$12.88	$12.88	$12.68	$12.72	$10.65	19,481
2015-07-23	$12.85	$12.90	$12.84	$12.85	$10.76	40,801
2015-07-22	$12.96	$12.98	$12.89	$12.92	$10.81	7,601
2015-07-21	$13.04	$13.08	$12.98	$12.98	$10.86	8,233
2015-07-20	$13.15	$13.18	$13.01	$13.01	$10.89	101,098
2015-07-17	$13.13	$13.17	$13.12	$13.13	$10.99	12,614
2015-07-16	$13.20	$13.25	$13.12	$13.12	$10.98	11,542
2015-07-15	$13.17	$13.17	$13.10	$13.12	$10.98	20,726
2015-07-14	$13.17	$13.20	$13.13	$13.18	$11.03	11,277
2015-07-13	$13.06	$13.24	$13.06	$13.19	$11.04	28,199
2015-07-10	$13.07	$13.10	$13.02	$13.06	$10.93	9,929
2015-07-09	$13.01	$13.01	$12.91	$12.96	$10.85	47,854
2015-07-08	$13.05	$13.06	$12.92	$12.95	$10.84	11,372
2015-07-07	$13.14	$13.18	$13.00	$13.18	$11.03	17,949
2015-07-06	$13.15	$13.24	$13.13	$13.22	$11.06	17,644
2015-07-02	$13.23	$13.29	$13.18	$13.25	$11.09	14,130
2015-07-01	$13.26	$13.26	$13.18	$13.20	$11.05	3,453
2015-06-30	$13.21	$13.28	$13.21	$13.27	$11.11	8,448
2015-06-29	$13.26	$13.32	$13.17	$13.18	$11.03	91,761
2015-06-26	$13.30	$13.30	$13.26	$13.28	$11.12	7,117
2015-06-25	$13.34	$13.36	$13.25	$13.30	$11.13	25,541
2015-06-24	$13.31	$13.36	$13.31	$13.33	$11.16	12,293
2015-06-23	$13.31	$13.44	$13.31	$13.43	$11.24	32,932
2015-06-22	$13.30	$13.37	$13.30	$13.34	$11.17	15,377
2015-06-19	$13.31	$13.36	$13.25	$13.28	$11.11	5,759
2015-06-18	$13.29	$13.40	$13.25	$13.35	$11.17	10,942
2015-06-17	$13.39	$13.39	$13.21	$13.34	$11.17	12,778
2015-06-16	$13.49	$13.49	$13.40	$13.40	$11.22	14,712
2015-06-15	$13.53	$13.55	$13.45	$13.53	$11.32	2,808
2015-06-12	$13.32	$13.63	$13.32	$13.61	$11.39	4,615
2015-06-11	$13.58	$13.59	$13.51	$13.55	$11.34	47,711
2015-06-10	$13.53	$13.62	$13.53	$13.61	$11.39	5,749
2015-06-09	$13.51	$13.58	$13.47	$13.47	$11.27	4,545
2015-06-08	$13.47	$13.53	$13.46	$13.50	$11.30	24,624
2015-06-05	$13.51	$13.56	$13.44	$13.47	$11.27	32,050
2015-06-04	$13.54	$13.54	$13.50	$13.54	$11.33	1,217
2015-06-03	$13.68	$13.68	$13.52	$13.57	$11.36	18,468
2015-06-02	$13.49	$13.65	$13.49	$13.60	$11.38	7,627
2015-06-01	$13.42	$13.52	$13.38	$13.44	$11.25	3,105
2015-05-29	$13.36	$13.41	$13.32	$13.33	$11.16	5,640
2015-05-28	$13.30	$13.41	$13.29	$13.32	$11.15	79,389
2015-05-27	$13.40	$13.45	$13.36	$13.39	$11.21	76,616
2015-05-26	$13.51	$13.52	$13.34	$13.38	$11.20	252,144
2015-05-22	$13.63	$13.67	$13.52	$13.58	$11.37	109,793
2015-05-21	$13.65	$13.71	$13.61	$13.68	$11.45	26,734
2015-05-20	$13.68	$13.70	$13.65	$13.69	$11.46	8,211
2015-05-19	$13.77	$13.77	$13.68	$13.71	$11.47	9,642
2015-05-18	$13.76	$13.79	$13.75	$13.77	$11.53	13,365
2015-05-15	$13.83	$13.83	$13.76	$13.83	$11.58	13,430
2015-05-14	$13.81	$13.83	$13.78	$13.80	$11.55	7,242
2015-05-13	$13.82	$13.82	$13.70	$13.71	$11.47	17,770
2015-05-12	$13.73	$13.83	$13.70	$13.79	$11.54	11,495
2015-05-11	$13.80	$13.80	$13.72	$13.75	$11.51	32,370
2015-05-08	$13.87	$13.98	$13.86	$13.92	$11.65	260,139
2015-05-07	$13.87	$13.87	$13.77	$13.81	$11.56	21,379
2015-05-06	$13.95	$14.02	$13.91	$13.97	$11.69	23,121
2015-05-05	$14.08	$14.13	$13.90	$14.00	$11.72	37,834
2015-05-04	$14.05	$14.12	$14.00	$14.04	$11.75	47,010
2015-05-01	$14.07	$14.09	$14.03	$14.08	$11.78	5,623
2015-04-30	$14.03	$14.12	$14.01	$14.01	$11.73	24,209
2015-04-29	$14.01	$14.07	$14.01	$14.05	$11.76	11,261
2015-04-28	$14.06	$14.12	$14.04	$14.08	$11.78	17,212
2015-04-27	$14.10	$14.17	$14.10	$14.11	$11.81	19,486
2015-04-24	$14.14	$14.18	$14.14	$14.17	$11.86	22,161
2015-04-23	$13.94	$14.12	$13.94	$14.07	$11.77	16,146
2015-04-22	$13.89	$14.02	$13.89	$13.99	$11.71	24,022
2015-04-21	$13.90	$13.92	$13.85	$13.86	$11.60	21,108
2015-04-20	$14.08	$14.08	$13.95	$14.01	$11.73	17,867
2015-04-17	$14.07	$14.09	$14.00	$14.01	$11.73	7,546
2015-04-16	$14.16	$14.20	$14.08	$14.20	$11.89	14,031
2015-04-15	$14.17	$14.18	$14.03	$14.14	$11.83	4,549
2015-04-14	$14.17	$14.20	$14.17	$14.19	$11.88	5,267
2015-04-13	$14.26	$14.26	$14.15	$14.20	$11.89	10,297

INVESCO FRONTIER MARKETS ETF (FRN) News Headlines

Recent INVESCO FRONTIER MARKETS ETF (FRN) News

Similar Companies to INVESCO FRONTIER MARKETS ETF (FRN) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

INVESCO FRONTIER MARKETS ETF (FRN) Exchange: NYSE ARCA