COLUMBIA EM QUALITY DIVIDEND ETF (HILO) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.21 ($0.02) 0.13%
COLUMBIA EM QUALITY DIVIDEND ETF - Daily Information
Click for more stock information on COLUMBIA EM QUALITY DIVIDEND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $13.07 |
Previous Close | $13.21 |
High | $13.21 |
Low | $13.02 |
Adjusted Open | $13.07 |
Previous Adjusted Close | $13.21 |
Adjusted High | $13.21 |
Adjusted Low | $13.02 |
About COLUMBIA EM QUALITY DIVIDEND ETF (HILO)
DELISTED - The Fund is an exchange-traded fund (ETF). The Fund seeks to achieve its investment objective by attempting to replicate the performance of the Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs). Under normal circumstances, the Fund will invest at least 80% of its net assets in developing market companies included in the Index and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. The Fund defines “developing market” countries as those that are in frontier market countries (i.e., those that are in the early stages of their economic development) and emerging market countries (i.e., those that are in the intermediate stages of their economic development), and classified by Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) as “Developing Markets.” The Fund may invest in small capitalization (small cap) companies (i.e., those with market capitalizations between U.S. $100 million and U.S. $2 billion) and mid-capitalization (mid cap) companies (i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion) as well as large capitalization companies. A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. dollar. The Index is an equal-weighted index designed to represent a portfolio of approximately 50 companies in developing markets, which is expected to have a dividend yield higher than the average dividend yield of companies included in the developing markets universe as defined by Columbia Management. The market capitalization of Index constituents as of June 30, 2018 ranged from approximately U.S. $5.3 billion to U.S. $184.3 billion. The Index is sponsored by Columbia Management. An equal-weighted index represents the performance of its constituent securities in equal proportion to one another. The Fund intends to replicate the constituent securities of the Index as closely as possible using ADRs, GDRs or ordinary local shares. In certain circumstances, when it may not be possible or practicable to fully implement a replication strategy, Columbia Management may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Index, but may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index. The Fund will invest in specific countries or geographic regions to approximately the same extent as the Index. The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Index is concentrated.
Invest in COLUMBIA EM QUALITY DIVIDEND ETF (HILO)
Historical Stock Data for COLUMBIA EM QUALITY DIVIDEND ETF (HILO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-06-14 | $13.07 | $13.21 | $13.02 | $13.21 | $13.21 | 753 |
2019-06-13 | $13.04 | $13.20 | $13.04 | $13.20 | $13.20 | 804 |
2019-06-12 | $13.14 | $13.23 | $13.07 | $13.23 | $13.23 | 636 |
2019-06-11 | $13.05 | $13.21 | $13.05 | $13.21 | $13.21 | 300 |
2019-06-10 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 5 |
2019-06-07 | $13.06 | $13.20 | $13.03 | $13.20 | $13.20 | 1,573 |
2019-06-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 97 |
2019-06-05 | $13.10 | $13.25 | $13.01 | $13.20 | $13.20 | 36,947 |
2019-06-04 | $13.01 | $13.04 | $12.98 | $13.04 | $13.04 | 1,200 |
2019-06-03 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 1 |
2019-05-31 | $13.31 | $13.31 | $13.31 | $13.31 | $13.21 | 2 |
2019-05-30 | $13.17 | $13.17 | $13.13 | $13.13 | $13.03 | 247 |
2019-05-29 | $13.15 | $13.15 | $13.15 | $13.15 | $13.06 | 0 |
2019-05-28 | $13.11 | $13.18 | $13.11 | $13.18 | $13.08 | 701 |
2019-05-24 | $13.14 | $13.14 | $13.14 | $13.14 | $13.05 | 0 |
2019-05-23 | $13.16 | $13.16 | $13.16 | $13.16 | $13.06 | 83 |
2019-05-22 | $13.19 | $13.19 | $13.19 | $13.19 | $13.10 | 0 |
2019-05-21 | $13.12 | $13.21 | $13.06 | $13.21 | $13.11 | 36,344 |
2019-05-20 | $13.10 | $13.17 | $13.10 | $13.17 | $13.07 | 849 |
2019-05-17 | $13.04 | $13.13 | $13.04 | $13.13 | $13.03 | 115 |
2019-05-16 | $13.33 | $13.33 | $13.23 | $13.23 | $13.13 | 841 |
2019-05-15 | $13.24 | $13.33 | $13.09 | $13.09 | $12.99 | 1,229 |
2019-05-14 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 1 |
2019-05-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.00 | 3 |
2019-05-10 | $13.46 | $13.46 | $13.46 | $13.46 | $13.36 | 1 |
2019-05-09 | $13.45 | $13.46 | $13.45 | $13.46 | $13.36 | 432 |
2019-05-08 | $13.63 | $13.63 | $13.63 | $13.63 | $13.53 | 2 |
2019-05-07 | $13.61 | $13.61 | $13.61 | $13.61 | $13.51 | 0 |
2019-05-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.78 | 2 |
2019-05-03 | $14.01 | $14.04 | $14.01 | $14.04 | $13.94 | 123 |
2019-05-02 | $14.00 | $14.05 | $13.90 | $13.90 | $13.79 | 26,554 |
2019-05-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.74 | 56 |
2019-04-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.85 | 1 |
2019-04-29 | $13.98 | $13.98 | $13.98 | $13.98 | $13.88 | 2 |
2019-04-26 | $13.86 | $14.03 | $13.86 | $14.03 | $13.92 | 1,200 |
2019-04-25 | $13.82 | $13.88 | $13.82 | $13.88 | $13.77 | 103 |
2019-04-24 | $13.77 | $13.93 | $13.77 | $13.93 | $13.82 | 200 |
2019-04-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.95 | 9 |
2019-04-22 | $14.03 | $14.03 | $14.03 | $14.03 | $13.93 | 3 |
2019-04-18 | $14.14 | $14.14 | $14.14 | $14.14 | $14.04 | 0 |
2019-04-17 | $14.22 | $14.22 | $14.22 | $14.22 | $14.12 | 3 |
2019-04-16 | $14.08 | $14.15 | $14.06 | $14.15 | $14.05 | 820 |
2019-04-15 | $14.07 | $14.07 | $14.05 | $14.05 | $13.95 | 1,437 |
2019-04-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 35 |
2019-04-11 | $14.01 | $14.01 | $14.01 | $14.01 | $13.91 | 55 |
2019-04-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.10 | 2 |
2019-04-09 | $14.22 | $14.22 | $14.22 | $14.22 | $14.12 | 204 |
2019-04-08 | $14.24 | $14.24 | $14.20 | $14.20 | $14.09 | 102 |
2019-04-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.14 | 19 |
2019-04-04 | $14.10 | $14.19 | $14.10 | $14.19 | $14.09 | 602 |
2019-04-03 | $14.17 | $14.17 | $14.17 | $14.17 | $14.07 | 71 |
2019-04-02 | $14.08 | $14.08 | $14.08 | $14.08 | $13.98 | 30 |
2019-04-01 | $14.17 | $14.24 | $14.17 | $14.19 | $14.09 | 1,500 |
2019-03-29 | $14.01 | $14.01 | $14.01 | $14.01 | $13.91 | 115 |
2019-03-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.81 | 0 |
2019-03-27 | $14.00 | $14.00 | $13.87 | $13.87 | $13.76 | 141 |
2019-03-26 | $13.93 | $13.93 | $13.93 | $13.93 | $13.83 | 0 |
2019-03-25 | $13.85 | $13.94 | $13.85 | $13.94 | $13.84 | 133 |
2019-03-22 | $14.04 | $14.04 | $14.04 | $14.04 | $13.83 | 1 |
2019-03-21 | $14.20 | $14.29 | $14.18 | $14.29 | $14.08 | 859 |
2019-03-20 | $14.44 | $14.44 | $14.44 | $14.44 | $14.23 | 0 |
2019-03-19 | $14.44 | $14.44 | $14.39 | $14.39 | $14.18 | 351 |
2019-03-18 | $14.42 | $14.42 | $14.42 | $14.42 | $14.21 | 11 |
2019-03-15 | $14.22 | $14.22 | $14.22 | $14.22 | $14.01 | 0 |
2019-03-14 | $14.02 | $14.02 | $14.02 | $14.02 | $13.82 | 0 |
2019-03-13 | $14.04 | $14.04 | $14.04 | $14.04 | $13.84 | 4 |
2019-03-12 | $14.02 | $14.02 | $14.02 | $14.02 | $13.82 | 2 |
2019-03-11 | $13.96 | $13.96 | $13.96 | $13.96 | $13.76 | 2 |
2019-03-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.53 | 7 |
2019-03-07 | $13.82 | $13.82 | $13.82 | $13.82 | $13.62 | 0 |
2019-03-06 | $13.98 | $13.98 | $13.98 | $13.98 | $13.77 | 35 |
2019-03-05 | $14.09 | $14.09 | $14.09 | $14.09 | $13.89 | 301 |
2019-03-04 | $14.01 | $14.01 | $13.86 | $13.99 | $13.79 | 1,171 |
2019-03-01 | $13.99 | $14.02 | $13.91 | $14.02 | $13.82 | 2,834 |
2019-02-28 | $13.92 | $14.08 | $13.92 | $13.92 | $13.71 | 671 |
2019-02-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.94 | 30 |
2019-02-26 | $14.37 | $14.37 | $14.37 | $14.37 | $14.16 | 273 |
2019-02-25 | $14.31 | $14.37 | $14.31 | $14.37 | $14.16 | 252 |
2019-02-22 | $14.14 | $14.18 | $14.10 | $14.18 | $13.97 | 948 |
2019-02-21 | $14.07 | $14.07 | $14.07 | $14.07 | $13.87 | 252 |
2019-02-20 | $14.02 | $14.02 | $14.02 | $14.02 | $13.82 | 0 |
2019-02-19 | $13.83 | $13.92 | $13.83 | $13.92 | $13.71 | 207 |
2019-02-15 | $13.84 | $13.84 | $13.73 | $13.73 | $13.53 | 830 |
2019-02-14 | $13.42 | $13.76 | $13.42 | $13.75 | $13.55 | 5,172 |
2019-02-13 | $13.67 | $13.72 | $13.67 | $13.69 | $13.49 | 1,124 |
2019-02-12 | $13.75 | $13.83 | $13.75 | $13.83 | $13.63 | 900 |
2019-02-11 | $13.67 | $13.67 | $13.67 | $13.67 | $13.47 | 2 |
2019-02-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.54 | 0 |
2019-02-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.64 | 0 |
2019-02-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.70 | 5 |
2019-02-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.85 | 64 |
2019-02-04 | $13.94 | $13.94 | $13.94 | $13.94 | $13.74 | 13 |
2019-02-01 | $14.07 | $14.07 | $13.97 | $13.99 | $13.78 | 793 |
2019-01-31 | $14.08 | $14.08 | $14.08 | $14.08 | $13.87 | 3 |
2019-01-30 | $13.83 | $13.97 | $13.83 | $13.97 | $13.77 | 276 |
2019-01-29 | $13.76 | $13.76 | $13.76 | $13.76 | $13.56 | 0 |
2019-01-28 | $13.74 | $13.74 | $13.74 | $13.74 | $13.54 | 17 |
2019-01-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.71 | 0 |
2019-01-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.57 | 1 |
2019-01-23 | $13.69 | $13.69 | $13.69 | $13.69 | $13.49 | 127 |
2019-01-22 | $13.68 | $13.68 | $13.58 | $13.58 | $13.38 | 703 |
2019-01-18 | $13.84 | $13.84 | $13.82 | $13.82 | $13.62 | 448 |
2019-01-17 | $13.78 | $13.78 | $13.78 | $13.78 | $13.58 | 200 |
2019-01-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.55 | 5 |
2019-01-15 | $13.59 | $13.59 | $13.59 | $13.59 | $13.39 | 3 |
2019-01-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.35 | 11 |
2019-01-11 | $13.59 | $13.63 | $13.48 | $13.63 | $13.43 | 18,000 |
2019-01-10 | $13.65 | $13.71 | $13.65 | $13.71 | $13.51 | 251 |
2019-01-09 | $13.59 | $13.59 | $13.59 | $13.59 | $13.39 | 0 |
2019-01-08 | $13.56 | $13.61 | $13.48 | $13.48 | $13.29 | 541 |
2019-01-07 | $13.47 | $13.47 | $13.47 | $13.47 | $13.27 | 0 |
2019-01-04 | $13.22 | $13.55 | $13.22 | $13.49 | $13.29 | 4,678 |
2019-01-03 | $13.10 | $13.10 | $13.07 | $13.07 | $12.88 | 577 |
2019-01-02 | $13.27 | $13.29 | $13.27 | $13.29 | $13.09 | 202 |
2018-12-31 | $13.30 | $13.34 | $13.27 | $13.27 | $13.08 | 2,475 |
2018-12-28 | $13.29 | $13.30 | $13.21 | $13.30 | $13.11 | 6,595 |
2018-12-27 | $13.03 | $13.22 | $13.00 | $13.22 | $13.03 | 4,228 |
2018-12-26 | $13.09 | $13.22 | $13.09 | $13.22 | $13.03 | 1,501 |
2018-12-24 | $13.04 | $13.04 | $13.04 | $13.04 | $12.85 | 0 |
2018-12-21 | $13.17 | $13.30 | $13.13 | $13.16 | $12.96 | 27,975 |
2018-12-20 | $13.25 | $13.33 | $13.25 | $13.33 | $13.05 | 227 |
2018-12-19 | $13.53 | $13.55 | $13.22 | $13.22 | $12.94 | 771 |
2018-12-18 | $13.34 | $13.40 | $13.34 | $13.40 | $13.11 | 685 |
2018-12-17 | $13.43 | $13.43 | $13.23 | $13.23 | $12.95 | 450 |
2018-12-14 | $13.36 | $13.36 | $13.35 | $13.35 | $13.07 | 190 |
2018-12-13 | $13.40 | $13.42 | $13.35 | $13.42 | $13.13 | 200 |
2018-12-12 | $13.42 | $13.48 | $13.34 | $13.36 | $13.08 | 6,760 |
2018-12-11 | $13.18 | $13.18 | $13.16 | $13.16 | $12.88 | 106 |
2018-12-10 | $13.17 | $13.17 | $13.17 | $13.17 | $12.89 | 56 |
2018-12-07 | $13.38 | $13.38 | $13.32 | $13.32 | $13.03 | 272 |
2018-12-06 | $13.33 | $13.45 | $13.33 | $13.45 | $13.16 | 328 |
2018-12-04 | $13.83 | $13.83 | $13.57 | $13.63 | $13.33 | 906 |
2018-12-03 | $13.88 | $13.88 | $13.82 | $13.82 | $13.53 | 555 |
2018-11-30 | $13.57 | $13.57 | $13.57 | $13.57 | $13.28 | 102 |
2018-11-29 | $13.55 | $13.75 | $13.55 | $13.66 | $13.37 | 5,102 |
2018-11-28 | $13.44 | $13.57 | $13.39 | $13.57 | $13.28 | 1,400 |
2018-11-27 | $13.39 | $13.39 | $13.39 | $13.39 | $13.10 | 159 |
2018-11-26 | $13.34 | $13.40 | $13.34 | $13.40 | $13.11 | 726 |
2018-11-23 | $13.36 | $13.36 | $13.36 | $13.36 | $13.08 | 100 |
2018-11-21 | $13.39 | $13.45 | $13.39 | $13.44 | $13.15 | 643 |
2018-11-20 | $13.22 | $13.22 | $13.21 | $13.21 | $12.93 | 3,783 |
2018-11-19 | $13.43 | $13.56 | $13.43 | $13.56 | $13.27 | 1,327 |
2018-11-16 | $13.50 | $13.69 | $13.50 | $13.69 | $13.40 | 15,291 |
2018-11-15 | $13.42 | $13.42 | $13.42 | $13.42 | $13.13 | 33 |
2018-11-14 | $13.42 | $13.42 | $13.42 | $13.42 | $13.13 | 265 |
2018-11-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.11 | 224 |
2018-11-12 | $13.22 | $13.32 | $13.12 | $13.32 | $13.04 | 3,194 |
2018-11-09 | $13.81 | $13.81 | $13.81 | $13.81 | $13.52 | 0 |
2018-11-08 | $13.81 | $13.81 | $13.81 | $13.81 | $13.51 | 1,506 |
2018-11-07 | $13.96 | $13.96 | $13.96 | $13.96 | $13.66 | 171 |
2018-11-06 | $13.63 | $13.63 | $13.63 | $13.63 | $13.33 | 140 |
2018-11-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.42 | 73 |
2018-11-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.42 | 31,606 |
2018-11-01 | $13.46 | $13.70 | $13.44 | $13.70 | $13.41 | 1,300 |
2018-10-31 | $13.18 | $13.18 | $13.18 | $13.18 | $12.90 | 0 |
2018-10-30 | $13.18 | $13.18 | $13.18 | $13.18 | $12.90 | 154 |
2018-10-29 | $13.18 | $13.18 | $13.18 | $13.18 | $12.90 | 2 |
2018-10-26 | $13.17 | $13.18 | $13.17 | $13.18 | $12.90 | 2,100 |
2018-10-25 | $13.42 | $13.42 | $13.42 | $13.42 | $13.13 | 201 |
2018-10-24 | $13.33 | $13.33 | $13.33 | $13.33 | $13.05 | 725 |
2018-10-23 | $13.40 | $13.52 | $13.40 | $13.52 | $13.23 | 3,100 |
2018-10-22 | $13.64 | $13.64 | $13.64 | $13.64 | $13.35 | 302 |
2018-10-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 100 |
2018-10-18 | $13.53 | $13.53 | $13.33 | $13.33 | $13.05 | 550 |
2018-10-17 | $13.71 | $13.71 | $13.71 | $13.71 | $13.42 | 377 |
2018-10-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.46 | 328 |
2018-10-15 | $13.47 | $13.55 | $13.47 | $13.55 | $13.26 | 1,901 |
2018-10-12 | $13.50 | $13.64 | $13.50 | $13.64 | $13.35 | 1,297 |
2018-10-11 | $13.41 | $13.41 | $13.41 | $13.41 | $13.13 | 300 |
2018-10-10 | $13.42 | $13.42 | $13.42 | $13.42 | $13.13 | 110 |
2018-10-09 | $13.66 | $13.74 | $13.66 | $13.74 | $13.45 | 1,201 |
2018-10-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.31 | 2 |
2018-10-05 | $13.72 | $13.72 | $13.55 | $13.60 | $13.31 | 2,206 |
2018-10-04 | $13.98 | $13.98 | $13.79 | $13.83 | $13.54 | 2,900 |
2018-10-03 | $14.29 | $14.29 | $14.17 | $14.17 | $13.87 | 534 |
2018-10-02 | $14.40 | $14.40 | $14.22 | $14.22 | $13.92 | 3,400 |
2018-10-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.19 | 129 |
2018-09-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.19 | 128 |
2018-09-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.19 | 3 |
2018-09-26 | $14.41 | $14.50 | $14.37 | $14.50 | $14.19 | 629 |
2018-09-25 | $14.48 | $14.50 | $14.48 | $14.50 | $14.19 | 249 |
2018-09-24 | $14.69 | $14.69 | $14.69 | $14.69 | $14.38 | 0 |
2018-09-21 | $14.69 | $14.69 | $14.69 | $14.69 | $14.24 | 303 |
2018-09-20 | $14.49 | $14.49 | $14.49 | $14.49 | $14.05 | 2 |
2018-09-19 | $14.49 | $14.49 | $14.49 | $14.49 | $14.05 | 200 |
2018-09-18 | $14.39 | $14.39 | $14.39 | $14.39 | $13.96 | 1,002 |
2018-09-17 | $14.41 | $14.41 | $14.41 | $14.41 | $13.97 | 5 |
2018-09-14 | $14.41 | $14.41 | $14.41 | $14.41 | $13.97 | 15 |
2018-09-13 | $14.41 | $14.41 | $14.41 | $14.41 | $13.97 | 2,100 |
2018-09-12 | $14.14 | $14.14 | $14.14 | $14.14 | $13.71 | 1,212 |
2018-09-11 | $14.00 | $14.05 | $14.00 | $14.05 | $13.62 | 1,653 |
2018-09-10 | $14.14 | $14.14 | $14.10 | $14.11 | $13.68 | 3,997 |
2018-09-07 | $14.12 | $14.12 | $14.12 | $14.12 | $13.69 | 576 |
2018-09-06 | $14.14 | $14.33 | $13.95 | $14.24 | $13.80 | 206,976 |
2018-09-05 | $14.24 | $14.24 | $14.24 | $14.24 | $13.81 | 918 |
2018-09-04 | $14.39 | $14.39 | $14.24 | $14.27 | $13.84 | 1,800 |
2018-08-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.39 | 0 |
2018-08-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.40 | 2 |
2018-08-29 | $14.59 | $14.85 | $14.59 | $14.85 | $14.39 | 1,420 |
2018-08-28 | $14.74 | $14.74 | $14.74 | $14.74 | $14.29 | 39 |
2018-08-27 | $14.74 | $14.74 | $14.74 | $14.74 | $14.29 | 2 |
2018-08-24 | $14.52 | $14.74 | $14.47 | $14.74 | $14.29 | 7,299 |
2018-08-23 | $14.49 | $14.49 | $14.38 | $14.40 | $13.96 | 8,722 |
2018-08-22 | $14.49 | $14.49 | $14.49 | $14.49 | $14.05 | 0 |
2018-08-21 | $14.49 | $14.49 | $14.49 | $14.49 | $14.05 | 16 |
2018-08-20 | $14.53 | $14.53 | $14.49 | $14.49 | $14.05 | 236 |
2018-08-17 | $14.18 | $14.18 | $14.18 | $14.18 | $13.75 | 0 |
2018-08-16 | $14.23 | $14.29 | $14.18 | $14.18 | $13.75 | 1,456 |
2018-08-15 | $14.17 | $14.17 | $14.04 | $14.17 | $13.73 | 951 |
2018-08-14 | $14.38 | $14.44 | $14.29 | $14.41 | $13.97 | 4,341 |
2018-08-13 | $14.37 | $14.50 | $14.33 | $14.34 | $13.90 | 5,792 |
2018-08-10 | $14.61 | $14.61 | $14.42 | $14.59 | $14.15 | 2,545 |
2018-08-09 | $14.80 | $14.86 | $14.78 | $14.78 | $14.33 | 1,678 |
2018-08-08 | $14.84 | $14.99 | $14.84 | $14.99 | $14.53 | 3,996 |
2018-08-07 | $14.87 | $14.90 | $14.78 | $14.85 | $14.40 | 6,950 |
2018-08-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.40 | 6 |
2018-08-03 | $14.85 | $14.86 | $14.84 | $14.85 | $14.40 | 1,055 |
2018-08-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.39 | 399 |
2018-08-01 | $14.76 | $14.76 | $14.76 | $14.76 | $14.31 | 406 |
2018-07-31 | $14.88 | $14.88 | $14.88 | $14.88 | $14.43 | 2,073 |
2018-07-30 | $14.84 | $14.92 | $14.81 | $14.86 | $14.41 | 879 |
2018-07-27 | $14.83 | $14.83 | $14.77 | $14.77 | $14.32 | 389 |
2018-07-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.26 | 169 |
2018-07-25 | $14.79 | $14.82 | $14.69 | $14.82 | $14.37 | 2,152 |
2018-07-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.09 | 825 |
2018-07-23 | $14.44 | $14.47 | $14.36 | $14.47 | $14.03 | 904 |
2018-07-20 | $14.50 | $14.52 | $14.47 | $14.47 | $14.03 | 11,510 |
2018-07-19 | $14.43 | $14.43 | $14.43 | $14.43 | $13.99 | 146 |
2018-07-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.06 | 24 |
2018-07-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.06 | 90 |
2018-07-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.06 | 17 |
2018-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.06 | 0 |
2018-07-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.06 | 1 |
2018-07-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.06 | 150 |
2018-07-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.06 | 1,300 |
2018-07-09 | $14.23 | $14.32 | $14.21 | $14.32 | $13.88 | 2,198 |
2018-07-06 | $13.98 | $13.98 | $13.98 | $13.98 | $13.56 | 13 |
2018-07-05 | $13.94 | $14.19 | $13.94 | $13.98 | $13.56 | 2,022 |
2018-07-03 | $14.08 | $14.08 | $14.08 | $14.08 | $13.65 | 257 |
2018-07-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.49 | 242 |
2018-06-29 | $14.23 | $14.24 | $14.23 | $14.24 | $13.81 | 610 |
2018-06-28 | $13.72 | $13.80 | $13.72 | $13.80 | $13.38 | 2,523 |
2018-06-27 | $14.13 | $14.24 | $13.75 | $13.75 | $13.33 | 7,981 |
2018-06-26 | $14.27 | $14.27 | $14.27 | $14.27 | $13.84 | 181 |
2018-06-25 | $14.36 | $14.38 | $14.33 | $14.33 | $13.90 | 1,593 |
2018-06-22 | $14.40 | $14.47 | $14.40 | $14.47 | $13.91 | 210 |
2018-06-21 | $14.59 | $14.59 | $14.28 | $14.32 | $13.77 | 798 |
2018-06-20 | $14.49 | $14.52 | $14.42 | $14.42 | $13.86 | 1,000 |
2018-06-19 | $14.37 | $14.47 | $14.37 | $14.38 | $13.82 | 2,803 |
2018-06-18 | $14.80 | $14.80 | $14.51 | $14.64 | $14.07 | 2,129 |
2018-06-15 | $14.86 | $14.86 | $14.86 | $14.86 | $14.28 | 6 |
2018-06-14 | $14.86 | $15.00 | $14.85 | $14.86 | $14.28 | 4,077 |
2018-06-13 | $15.04 | $15.04 | $15.04 | $15.04 | $14.46 | 551 |
2018-06-12 | $15.07 | $15.07 | $15.07 | $15.07 | $14.49 | 2,002 |
2018-06-11 | $15.15 | $15.25 | $15.10 | $15.25 | $14.66 | 7,448 |
2018-06-08 | $15.08 | $15.08 | $15.08 | $15.08 | $14.50 | 369 |
2018-06-07 | $15.38 | $15.38 | $15.38 | $15.38 | $14.78 | 606 |
2018-06-06 | $15.41 | $15.42 | $15.32 | $15.32 | $14.72 | 1,372 |
2018-06-05 | $15.29 | $15.29 | $15.18 | $15.23 | $14.64 | 1,558 |
2018-06-04 | $15.36 | $15.36 | $15.20 | $15.20 | $14.61 | 797 |
2018-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.42 | 2 |
2018-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.42 | 60 |
2018-05-30 | $14.91 | $15.00 | $14.91 | $15.00 | $14.42 | 478 |
2018-05-29 | $15.31 | $15.31 | $15.31 | $15.31 | $14.72 | 3 |
2018-05-25 | $15.17 | $15.39 | $15.17 | $15.31 | $14.72 | 1,464 |
2018-05-24 | $14.86 | $15.06 | $14.86 | $15.06 | $14.48 | 369 |
2018-05-23 | $15.02 | $15.02 | $15.02 | $15.02 | $14.44 | 30 |
2018-05-22 | $15.02 | $15.02 | $15.02 | $15.02 | $14.44 | 63 |
2018-05-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.44 | 700 |
2018-05-18 | $15.20 | $15.20 | $14.96 | $14.96 | $14.38 | 287 |
2018-05-17 | $15.40 | $15.40 | $15.40 | $15.40 | $14.80 | 43 |
2018-05-16 | $15.40 | $15.40 | $15.40 | $15.40 | $14.80 | 2 |
2018-05-15 | $15.40 | $15.40 | $15.40 | $15.40 | $14.80 | 800 |
2018-05-14 | $15.53 | $15.53 | $15.53 | $15.53 | $14.93 | 154 |
2018-05-11 | $15.39 | $15.40 | $15.27 | $15.34 | $14.74 | 9,894 |
2018-05-10 | $15.21 | $15.41 | $15.20 | $15.32 | $14.73 | 2,792 |
2018-05-09 | $15.03 | $15.25 | $14.96 | $14.96 | $14.38 | 435 |
2018-05-08 | $15.16 | $15.16 | $15.06 | $15.10 | $14.51 | 1,250 |
2018-05-07 | $15.18 | $15.37 | $15.18 | $15.37 | $14.78 | 3,170 |
2018-05-04 | $15.18 | $15.18 | $15.05 | $15.05 | $14.47 | 802 |
2018-05-03 | $15.15 | $15.44 | $15.06 | $15.27 | $14.67 | 5,025 |
2018-05-02 | $15.32 | $15.32 | $15.32 | $15.32 | $14.73 | 148 |
2018-05-01 | $15.25 | $15.27 | $15.25 | $15.27 | $14.68 | 202 |
2018-04-30 | $15.39 | $15.43 | $15.39 | $15.43 | $14.83 | 238 |
2018-04-27 | $15.38 | $15.51 | $15.38 | $15.51 | $14.91 | 452 |
2018-04-26 | $15.33 | $15.33 | $15.30 | $15.30 | $14.71 | 658 |
2018-04-25 | $15.31 | $15.31 | $15.31 | $15.31 | $14.72 | 102 |
2018-04-24 | $15.45 | $15.45 | $15.45 | $15.45 | $14.85 | 103 |
2018-04-23 | $15.61 | $15.61 | $15.58 | $15.58 | $14.98 | 302 |
2018-04-20 | $15.66 | $15.71 | $15.66 | $15.71 | $15.10 | 303 |
2018-04-19 | $15.86 | $15.86 | $15.86 | $15.86 | $15.25 | 102 |
2018-04-18 | $15.65 | $15.86 | $15.65 | $15.86 | $15.25 | 1,100 |
2018-04-17 | $15.83 | $15.84 | $15.80 | $15.84 | $15.23 | 6,607 |
2018-04-16 | $15.85 | $15.87 | $15.84 | $15.87 | $15.26 | 1,793 |
2018-04-13 | $15.84 | $15.89 | $15.84 | $15.89 | $15.28 | 402 |
2018-04-12 | $15.97 | $15.97 | $15.97 | $15.97 | $15.35 | 104 |
2018-04-11 | $16.00 | $16.01 | $16.00 | $16.01 | $15.39 | 800 |
2018-04-10 | $15.93 | $16.01 | $15.93 | $16.01 | $15.39 | 2,343 |
2018-04-09 | $15.88 | $15.88 | $15.87 | $15.87 | $15.26 | 1,154 |
2018-04-06 | $15.69 | $15.69 | $15.69 | $15.69 | $15.08 | 150 |
2018-04-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.18 | 121 |
2018-04-04 | $15.68 | $16.02 | $15.68 | $16.00 | $15.38 | 2,466 |
2018-04-03 | $15.87 | $15.87 | $15.85 | $15.85 | $15.24 | 300 |
2018-04-02 | $16.21 | $16.21 | $15.68 | $15.74 | $15.13 | 1,333 |
2018-03-29 | $16.01 | $16.01 | $16.01 | $16.01 | $15.39 | 150 |
2018-03-28 | $15.84 | $15.84 | $15.84 | $15.84 | $15.23 | 230 |
2018-03-27 | $16.14 | $16.20 | $15.98 | $16.20 | $15.57 | 982 |
2018-03-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.24 | 69 |
2018-03-23 | $15.94 | $15.94 | $15.94 | $15.94 | $15.33 | 0 |
2018-03-22 | $15.94 | $15.94 | $15.94 | $15.94 | $15.24 | 400 |
2018-03-21 | $16.26 | $16.26 | $16.26 | $16.26 | $15.54 | 5 |
2018-03-20 | $16.26 | $16.26 | $16.26 | $16.26 | $15.54 | 400 |
2018-03-19 | $16.06 | $16.06 | $16.02 | $16.06 | $15.35 | 1,696 |
2018-03-16 | $16.13 | $16.13 | $16.13 | $16.13 | $15.42 | 569 |
2018-03-15 | $16.45 | $16.45 | $16.45 | $16.45 | $15.72 | 243 |
2018-03-14 | $16.58 | $16.58 | $16.58 | $16.58 | $15.85 | 498 |
2018-03-13 | $16.38 | $16.38 | $16.38 | $16.38 | $15.66 | 40 |
2018-03-12 | $16.44 | $16.44 | $16.38 | $16.38 | $15.66 | 1,488 |
2018-03-09 | $16.25 | $16.25 | $16.25 | $16.25 | $15.54 | 0 |
2018-03-08 | $16.25 | $16.25 | $16.25 | $16.25 | $15.53 | 300 |
2018-03-07 | $16.24 | $16.30 | $16.09 | $16.30 | $15.58 | 7,252 |
2018-03-06 | $16.22 | $16.22 | $16.11 | $16.18 | $15.47 | 2,988 |
2018-03-05 | $16.02 | $16.16 | $16.02 | $16.10 | $15.39 | 3,015 |
2018-03-02 | $16.00 | $16.00 | $15.87 | $15.87 | $15.17 | 324 |
2018-03-01 | $16.32 | $16.32 | $16.12 | $16.20 | $15.49 | 4,002 |
2018-02-28 | $16.30 | $16.30 | $16.30 | $16.30 | $15.58 | 59 |
2018-02-27 | $16.30 | $16.30 | $16.30 | $16.30 | $15.58 | 300 |
2018-02-26 | $16.28 | $16.28 | $16.28 | $16.28 | $15.56 | 15 |
2018-02-23 | $16.28 | $16.28 | $16.28 | $16.28 | $15.56 | 600 |
2018-02-22 | $16.55 | $17.10 | $16.29 | $16.29 | $15.58 | 17,253 |
2018-02-21 | $16.42 | $16.42 | $16.38 | $16.40 | $15.68 | 1,223 |
2018-02-20 | $16.40 | $16.40 | $16.40 | $16.40 | $15.68 | 2,004 |
2018-02-16 | $16.49 | $16.70 | $16.49 | $16.70 | $15.97 | 1,286 |
2018-02-15 | $16.26 | $16.50 | $16.26 | $16.50 | $15.77 | 1,037 |
2018-02-14 | $16.44 | $16.44 | $16.17 | $16.17 | $15.46 | 332 |
2018-02-13 | $16.01 | $16.01 | $15.92 | $15.97 | $15.27 | 904 |
2018-02-12 | $15.92 | $16.02 | $15.92 | $16.00 | $15.30 | 1,370 |
2018-02-09 | $15.76 | $15.81 | $15.25 | $15.77 | $15.08 | 3,946 |
2018-02-08 | $15.99 | $15.99 | $15.99 | $15.99 | $15.29 | 0 |
2018-02-07 | $16.50 | $16.50 | $15.99 | $15.99 | $15.29 | 580 |
2018-02-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.77 | 10 |
2018-02-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.77 | 118 |
2018-02-02 | $16.50 | $16.59 | $16.50 | $16.50 | $15.77 | 1,060 |
2018-02-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.01 | 445 |
2018-01-31 | $16.78 | $16.78 | $16.78 | $16.78 | $16.05 | 93 |
2018-01-30 | $16.67 | $16.78 | $16.67 | $16.78 | $16.05 | 3,403 |
2018-01-29 | $16.73 | $16.73 | $16.61 | $16.61 | $15.88 | 6,139 |
2018-01-26 | $16.88 | $17.01 | $16.88 | $16.94 | $16.19 | 1,806 |
2018-01-25 | $16.83 | $16.94 | $16.77 | $16.77 | $16.04 | 2,126 |
2018-01-24 | $16.82 | $16.91 | $16.71 | $16.77 | $16.03 | 2,138 |
2018-01-23 | $16.71 | $16.79 | $16.71 | $16.79 | $16.05 | 831 |
2018-01-22 | $16.56 | $16.72 | $16.56 | $16.72 | $15.98 | 1,887 |
2018-01-19 | $16.49 | $16.55 | $16.49 | $16.55 | $15.82 | 795 |
2018-01-18 | $16.33 | $16.33 | $16.33 | $16.33 | $15.61 | 318 |
2018-01-17 | $16.49 | $16.49 | $16.49 | $16.49 | $15.76 | 601 |
2018-01-16 | $16.40 | $16.52 | $16.40 | $16.50 | $15.77 | 5,273 |
2018-01-12 | $16.19 | $16.40 | $16.19 | $16.40 | $15.68 | 3,201 |
2018-01-11 | $16.24 | $16.24 | $16.24 | $16.24 | $15.53 | 368 |
2018-01-10 | $16.13 | $16.13 | $16.13 | $16.13 | $15.42 | 401 |
2018-01-09 | $16.17 | $16.25 | $16.14 | $16.25 | $15.53 | 3,226 |
2018-01-08 | $16.18 | $16.33 | $16.16 | $16.33 | $15.61 | 4,238 |
2018-01-05 | $16.08 | $16.17 | $16.08 | $16.17 | $15.46 | 1,500 |
2018-01-04 | $16.13 | $16.13 | $16.13 | $16.13 | $15.42 | 3 |
2018-01-03 | $16.13 | $16.13 | $16.13 | $16.13 | $15.42 | 16 |
2018-01-02 | $16.23 | $16.23 | $16.13 | $16.13 | $15.42 | 361 |
2017-12-29 | $15.78 | $15.89 | $15.76 | $15.89 | $15.19 | 28,292 |
2017-12-28 | $15.70 | $15.78 | $15.70 | $15.78 | $15.09 | 589 |
2017-12-27 | $15.60 | $15.79 | $15.60 | $15.78 | $15.09 | 1,136 |
2017-12-26 | $15.63 | $15.63 | $15.63 | $15.63 | $14.94 | 426 |
2017-12-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.01 | 299 |
2017-12-21 | $15.51 | $15.51 | $15.51 | $15.51 | $14.83 | 1,079 |
2017-12-20 | $15.47 | $15.51 | $15.47 | $15.47 | $14.79 | 340 |
2017-12-19 | $15.44 | $15.51 | $15.44 | $15.44 | $14.76 | 1,864 |
2017-12-18 | $15.36 | $15.36 | $15.36 | $15.36 | $14.69 | 321 |
2017-12-15 | $15.18 | $15.36 | $15.18 | $15.36 | $14.68 | 399 |
2017-12-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.71 | 75 |
2017-12-13 | $15.39 | $15.50 | $15.39 | $15.50 | $14.71 | 3,666 |
2017-12-12 | $15.08 | $15.36 | $15.08 | $15.36 | $14.58 | 3,863 |
2017-12-11 | $15.37 | $15.37 | $15.28 | $15.28 | $14.50 | 645 |
2017-12-08 | $15.27 | $15.27 | $15.27 | $15.27 | $14.49 | 0 |
2017-12-07 | $15.08 | $15.29 | $15.08 | $15.27 | $14.49 | 3,867 |
2017-12-06 | $15.34 | $15.34 | $15.34 | $15.34 | $14.56 | 6 |
2017-12-05 | $15.34 | $15.34 | $15.34 | $15.34 | $14.56 | 200 |
2017-12-04 | $15.34 | $15.34 | $15.27 | $15.27 | $14.49 | 379 |
2017-12-01 | $15.33 | $15.33 | $15.33 | $15.33 | $14.55 | 24 |
2017-11-30 | $15.33 | $15.33 | $15.33 | $15.33 | $14.55 | 100 |
2017-11-29 | $15.31 | $15.31 | $15.31 | $15.31 | $14.53 | 360 |
2017-11-28 | $15.41 | $15.50 | $15.40 | $15.50 | $14.71 | 16,085 |
2017-11-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.71 | 1,001 |
2017-11-24 | $15.40 | $15.49 | $15.40 | $15.49 | $14.70 | 1,341 |
2017-11-22 | $15.34 | $15.49 | $15.34 | $15.49 | $14.70 | 1,215 |
2017-11-21 | $15.37 | $15.37 | $15.37 | $15.37 | $14.59 | 841 |
2017-11-20 | $15.24 | $15.24 | $15.22 | $15.22 | $14.44 | 501 |
2017-11-17 | $15.27 | $15.34 | $15.18 | $15.18 | $14.41 | 3,644 |
2017-11-16 | $15.15 | $15.15 | $15.15 | $15.15 | $14.37 | 561 |
2017-11-15 | $14.96 | $14.96 | $14.89 | $14.93 | $14.17 | 3,608 |
2017-11-14 | $15.08 | $15.08 | $15.08 | $15.08 | $14.31 | 100 |
2017-11-13 | $15.14 | $15.14 | $15.09 | $15.09 | $14.32 | 941 |
2017-11-10 | $14.98 | $15.12 | $14.98 | $15.12 | $14.35 | 271 |
2017-11-09 | $15.11 | $15.18 | $15.04 | $15.18 | $14.41 | 6,880 |
2017-11-08 | $15.23 | $15.30 | $15.10 | $15.16 | $14.39 | 2,888 |
2017-11-07 | $15.01 | $15.01 | $15.01 | $15.01 | $14.25 | 546 |
2017-11-06 | $15.24 | $15.29 | $15.19 | $15.21 | $14.43 | 2,331 |
2017-11-03 | $15.20 | $15.22 | $15.07 | $15.07 | $14.30 | 1,418 |
2017-11-02 | $15.32 | $15.32 | $15.32 | $15.32 | $14.54 | 0 |
2017-11-01 | $15.32 | $15.32 | $15.32 | $15.32 | $14.54 | 137 |
2017-10-31 | $15.20 | $15.23 | $15.13 | $15.23 | $14.45 | 2,844 |
2017-10-30 | $15.12 | $15.24 | $15.12 | $15.22 | $14.44 | 2,267 |
2017-10-27 | $15.07 | $15.07 | $15.07 | $15.07 | $14.30 | 0 |
2017-10-26 | $15.18 | $15.26 | $15.07 | $15.07 | $14.30 | 1,979 |
2017-10-25 | $15.14 | $15.15 | $15.02 | $15.15 | $14.38 | 1,572 |
2017-10-24 | $15.26 | $15.26 | $15.26 | $15.26 | $14.48 | 38 |
2017-10-23 | $15.28 | $15.28 | $15.26 | $15.26 | $14.48 | 656 |
2017-10-20 | $15.34 | $15.34 | $15.32 | $15.32 | $14.53 | 385 |
2017-10-19 | $15.26 | $15.26 | $15.26 | $15.26 | $14.48 | 766 |
2017-10-18 | $15.36 | $15.36 | $15.36 | $15.36 | $14.58 | 444 |
2017-10-17 | $15.26 | $15.26 | $15.26 | $15.26 | $14.48 | 3,700 |
2017-10-16 | $15.42 | $15.42 | $15.42 | $15.42 | $14.63 | 100 |
2017-10-13 | $15.41 | $15.41 | $15.41 | $15.41 | $14.62 | 295 |
2017-10-12 | $15.24 | $15.24 | $15.24 | $15.24 | $14.46 | 190 |
2017-10-11 | $15.14 | $15.14 | $15.14 | $15.14 | $14.37 | 1,300 |
2017-10-10 | $15.09 | $15.14 | $15.09 | $15.14 | $14.37 | 3,842 |
2017-10-09 | $15.10 | $15.11 | $14.99 | $14.99 | $14.23 | 1,874 |
2017-10-06 | $15.14 | $15.14 | $14.97 | $14.97 | $14.21 | 855 |
2017-10-05 | $15.11 | $15.16 | $15.10 | $15.14 | $14.37 | 3,374 |
2017-10-04 | $14.95 | $15.30 | $14.95 | $15.13 | $14.35 | 7,266 |
2017-10-03 | $14.86 | $15.00 | $14.86 | $15.00 | $14.23 | 3,043 |
2017-10-02 | $14.97 | $14.97 | $14.86 | $14.86 | $14.10 | 362 |
2017-09-29 | $14.74 | $14.83 | $14.74 | $14.83 | $14.07 | 503 |
2017-09-28 | $14.73 | $14.73 | $14.73 | $14.73 | $13.98 | 105 |
2017-09-27 | $14.83 | $14.98 | $14.83 | $14.98 | $14.21 | 331 |
2017-09-26 | $15.06 | $15.06 | $15.06 | $15.06 | $14.29 | 5 |
2017-09-25 | $15.11 | $15.11 | $15.06 | $15.06 | $14.29 | 878 |
2017-09-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.47 | 100 |
2017-09-21 | $15.45 | $15.45 | $15.31 | $15.31 | $14.44 | 1,625 |
2017-09-20 | $15.45 | $15.45 | $15.24 | $15.25 | $14.38 | 2,358 |
2017-09-19 | $15.33 | $15.33 | $15.33 | $15.33 | $14.45 | 201 |
2017-09-18 | $15.57 | $15.57 | $15.57 | $15.57 | $14.68 | 520 |
2017-09-15 | $15.49 | $15.49 | $15.34 | $15.49 | $14.61 | 1,126 |
2017-09-14 | $15.20 | $15.32 | $15.20 | $15.24 | $14.37 | 729 |
2017-09-13 | $15.30 | $15.32 | $15.24 | $15.30 | $14.43 | 2,722 |
2017-09-12 | $15.45 | $15.48 | $15.45 | $15.45 | $14.57 | 3,951 |
2017-09-11 | $15.45 | $15.45 | $15.45 | $15.45 | $14.57 | 290 |
2017-09-08 | $15.52 | $15.52 | $15.20 | $15.41 | $14.53 | 4,843 |
2017-09-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.43 | 18 |
2017-09-06 | $15.04 | $15.30 | $15.04 | $15.30 | $14.43 | 1,894 |
2017-09-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.14 | 51 |
2017-09-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.14 | 1 |
2017-08-31 | $14.99 | $14.99 | $14.99 | $14.99 | $14.14 | 0 |
2017-08-30 | $14.99 | $14.99 | $14.99 | $14.99 | $14.14 | 3,530 |
2017-08-29 | $15.06 | $15.06 | $15.06 | $15.06 | $14.20 | 1 |
2017-08-28 | $15.09 | $15.09 | $15.05 | $15.06 | $14.20 | 1,280 |
2017-08-25 | $14.65 | $15.05 | $14.62 | $15.05 | $14.19 | 3,815 |
2017-08-24 | $14.92 | $14.94 | $14.92 | $14.94 | $14.09 | 200 |
2017-08-23 | $14.86 | $14.86 | $14.86 | $14.86 | $14.02 | 965 |
2017-08-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.77 | 0 |
2017-08-21 | $14.60 | $14.60 | $14.60 | $14.60 | $13.77 | 200 |
2017-08-18 | $14.62 | $14.62 | $14.62 | $14.62 | $13.79 | 68 |
2017-08-17 | $14.62 | $14.62 | $14.62 | $14.62 | $13.79 | 1,006 |
2017-08-16 | $14.61 | $14.61 | $14.61 | $14.61 | $13.78 | 23 |
2017-08-15 | $14.61 | $14.61 | $14.61 | $14.61 | $13.78 | 211 |
2017-08-14 | $14.60 | $14.60 | $14.55 | $14.57 | $13.74 | 2,078 |
2017-08-11 | $14.54 | $14.60 | $14.52 | $14.60 | $13.77 | 1,671 |
2017-08-10 | $14.58 | $14.58 | $14.40 | $14.43 | $13.61 | 2,784 |
2017-08-09 | $14.67 | $14.67 | $14.54 | $14.67 | $13.84 | 1,905 |
2017-08-08 | $14.73 | $14.76 | $14.70 | $14.72 | $13.88 | 2,111 |
2017-08-07 | $14.65 | $14.72 | $14.65 | $14.71 | $13.87 | 2,253 |
2017-08-04 | $14.64 | $14.67 | $14.56 | $14.62 | $13.79 | 43,809 |
2017-08-03 | $14.59 | $14.65 | $14.52 | $14.65 | $13.82 | 27,249 |
2017-08-02 | $14.51 | $14.51 | $14.51 | $14.51 | $13.68 | 168 |
2017-08-01 | $14.48 | $14.51 | $14.48 | $14.51 | $13.68 | 2,445 |
2017-07-31 | $14.40 | $14.49 | $14.40 | $14.49 | $13.67 | 554 |
2017-07-28 | $14.47 | $14.47 | $14.47 | $14.47 | $13.65 | 248 |
2017-07-27 | $14.54 | $14.54 | $14.54 | $14.54 | $13.71 | 150 |
2017-07-26 | $14.38 | $14.49 | $14.38 | $14.49 | $13.67 | 3,927 |
2017-07-25 | $14.45 | $14.45 | $14.38 | $14.45 | $13.63 | 3,414 |
2017-07-24 | $14.40 | $14.46 | $14.40 | $14.45 | $13.63 | 1,752 |
2017-07-21 | $14.32 | $14.32 | $14.32 | $14.32 | $13.51 | 292 |
2017-07-20 | $14.44 | $14.44 | $14.38 | $14.38 | $13.56 | 400 |
2017-07-19 | $14.24 | $14.35 | $14.24 | $14.32 | $13.51 | 4,231 |
2017-07-18 | $14.22 | $14.22 | $14.22 | $14.22 | $13.41 | 0 |
2017-07-17 | $14.20 | $14.22 | $14.20 | $14.22 | $13.41 | 481 |
2017-07-14 | $14.27 | $14.32 | $14.21 | $14.27 | $13.46 | 3,571 |
2017-07-13 | $14.12 | $14.12 | $14.10 | $14.10 | $13.30 | 400 |
2017-07-12 | $14.01 | $14.11 | $14.01 | $14.10 | $13.30 | 1,801 |
2017-07-11 | $13.81 | $13.81 | $13.81 | $13.81 | $13.02 | 116 |
2017-07-10 | $13.85 | $13.85 | $13.80 | $13.80 | $13.01 | 295 |
2017-07-07 | $13.75 | $13.75 | $13.75 | $13.75 | $12.97 | 285 |
2017-07-06 | $13.75 | $13.86 | $13.75 | $13.78 | $12.99 | 1,507 |
2017-07-05 | $13.94 | $14.01 | $13.90 | $13.99 | $13.19 | 2,040 |
2017-07-03 | $14.04 | $14.04 | $14.04 | $14.04 | $13.24 | 143 |
2017-06-30 | $13.97 | $13.98 | $13.95 | $13.98 | $13.19 | 1,003 |
2017-06-29 | $13.97 | $13.97 | $13.97 | $13.97 | $13.18 | 34 |
2017-06-28 | $13.75 | $13.97 | $13.75 | $13.97 | $13.18 | 1,457 |
2017-06-27 | $13.97 | $13.97 | $13.86 | $13.86 | $13.07 | 2,270 |
2017-06-26 | $14.01 | $14.01 | $13.97 | $13.97 | $13.18 | 1,011 |
2017-06-23 | $13.97 | $14.08 | $13.72 | $13.79 | $13.01 | 6,357 |
2017-06-22 | $13.83 | $13.93 | $13.83 | $13.93 | $13.08 | 2,054 |
2017-06-21 | $13.83 | $13.83 | $13.83 | $13.83 | $12.99 | 119 |
2017-06-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.14 | 85 |
2017-06-19 | $13.98 | $14.00 | $13.98 | $14.00 | $13.14 | 400 |
2017-06-16 | $13.92 | $13.92 | $13.92 | $13.92 | $13.07 | 22 |
2017-06-15 | $13.94 | $13.94 | $13.83 | $13.92 | $13.07 | 414 |
2017-06-14 | $14.11 | $14.15 | $14.07 | $14.15 | $13.29 | 1,207 |
2017-06-13 | $13.93 | $13.93 | $13.93 | $13.93 | $13.08 | 226 |
2017-06-12 | $13.92 | $13.92 | $13.92 | $13.92 | $13.06 | 247 |
2017-06-09 | $13.92 | $13.92 | $13.92 | $13.92 | $13.06 | 507 |
2017-06-08 | $13.90 | $14.04 | $13.90 | $14.04 | $13.18 | 228 |
2017-06-07 | $13.93 | $13.93 | $13.93 | $13.93 | $13.08 | 1,463 |
2017-06-06 | $14.09 | $14.10 | $14.07 | $14.08 | $13.22 | 1,392 |
2017-06-05 | $14.07 | $14.09 | $14.07 | $14.08 | $13.22 | 1,230 |
2017-06-02 | $14.14 | $14.14 | $14.02 | $14.02 | $13.16 | 2,265 |
2017-06-01 | $13.97 | $13.99 | $13.97 | $13.99 | $13.14 | 641 |
2017-05-31 | $13.97 | $13.97 | $13.93 | $13.93 | $13.08 | 458 |
2017-05-30 | $13.95 | $13.97 | $13.95 | $13.97 | $13.11 | 518 |
2017-05-26 | $14.13 | $14.13 | $14.01 | $14.09 | $13.23 | 834 |
2017-05-25 | $13.97 | $14.07 | $13.72 | $14.05 | $13.19 | 8,024 |
2017-05-24 | $14.02 | $14.17 | $13.96 | $14.17 | $13.30 | 1,901 |
2017-05-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.19 | 27,025 |
2017-05-22 | $13.96 | $13.96 | $13.96 | $13.96 | $13.10 | 182 |
2017-05-19 | $13.95 | $13.98 | $13.93 | $13.98 | $13.12 | 609 |
2017-05-18 | $13.71 | $14.09 | $13.69 | $13.69 | $12.85 | 1,012 |
2017-05-17 | $14.13 | $14.26 | $14.13 | $14.26 | $13.39 | 2,201 |
2017-05-16 | $14.44 | $14.44 | $14.44 | $14.44 | $13.56 | 1 |
2017-05-15 | $14.30 | $14.44 | $14.30 | $14.44 | $13.56 | 1,148 |
2017-05-12 | $14.39 | $14.39 | $14.33 | $14.33 | $13.46 | 228 |
2017-05-11 | $14.31 | $14.34 | $14.31 | $14.34 | $13.47 | 403 |
2017-05-10 | $14.24 | $14.31 | $14.08 | $14.25 | $13.37 | 3,509 |
2017-05-09 | $14.16 | $14.26 | $14.16 | $14.26 | $13.39 | 800 |
2017-05-08 | $14.08 | $14.08 | $14.08 | $14.08 | $13.22 | 1,000 |
2017-05-05 | $13.98 | $14.09 | $13.98 | $14.05 | $13.19 | 4,504 |
2017-05-04 | $13.98 | $14.04 | $13.98 | $14.04 | $13.18 | 345 |
2017-05-03 | $14.17 | $14.17 | $14.17 | $14.17 | $13.30 | 149 |
2017-05-02 | $13.94 | $13.94 | $13.94 | $13.94 | $13.09 | 100 |
2017-05-01 | $13.81 | $14.01 | $13.81 | $14.01 | $13.15 | 584 |
2017-04-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.07 | 0 |
2017-04-27 | $13.78 | $13.92 | $13.78 | $13.92 | $13.07 | 2,120 |
2017-04-26 | $13.97 | $13.98 | $13.92 | $13.92 | $13.07 | 1,148 |
2017-04-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.10 | 800 |
2017-04-24 | $13.88 | $13.94 | $13.88 | $13.94 | $13.08 | 1,757 |
2017-04-21 | $13.77 | $13.81 | $13.77 | $13.81 | $12.97 | 543 |
2017-04-20 | $13.80 | $13.80 | $13.76 | $13.78 | $12.94 | 1,428 |
2017-04-19 | $13.66 | $13.76 | $13.60 | $13.64 | $12.81 | 5,078 |
2017-04-18 | $13.84 | $13.84 | $13.73 | $13.73 | $12.89 | 307 |
2017-04-17 | $13.75 | $13.82 | $13.75 | $13.82 | $12.97 | 655 |
2017-04-13 | $13.80 | $13.80 | $13.79 | $13.79 | $12.95 | 400 |
2017-04-12 | $13.77 | $13.80 | $13.69 | $13.79 | $12.94 | 5,299 |
2017-04-11 | $13.65 | $13.75 | $13.61 | $13.72 | $12.88 | 6,471 |
2017-04-10 | $13.62 | $13.66 | $13.60 | $13.60 | $12.77 | 602 |
2017-04-07 | $13.69 | $13.69 | $13.69 | $13.69 | $12.85 | 316 |
2017-04-06 | $13.71 | $13.71 | $13.57 | $13.57 | $12.74 | 672 |
2017-04-05 | $13.80 | $13.88 | $13.80 | $13.84 | $13.00 | 5,642 |
2017-04-04 | $13.78 | $13.78 | $13.78 | $13.78 | $12.94 | 0 |
2017-04-03 | $13.81 | $13.81 | $13.78 | $13.78 | $12.94 | 1,012 |
2017-03-31 | $13.70 | $13.82 | $13.70 | $13.75 | $12.91 | 4,390 |
2017-03-30 | $13.88 | $13.88 | $13.83 | $13.83 | $12.99 | 2,699 |
2017-03-29 | $13.88 | $13.95 | $13.85 | $13.95 | $13.10 | 1,442 |
2017-03-28 | $13.90 | $13.90 | $13.88 | $13.88 | $13.03 | 300 |
2017-03-27 | $13.79 | $13.93 | $13.78 | $13.93 | $13.08 | 2,901 |
2017-03-24 | $13.87 | $13.93 | $13.87 | $13.93 | $13.08 | 4,761 |
2017-03-23 | $13.90 | $13.92 | $13.90 | $13.92 | $13.02 | 457 |
2017-03-22 | $13.83 | $13.83 | $13.83 | $13.83 | $12.94 | 0 |
2017-03-21 | $13.90 | $13.90 | $13.81 | $13.83 | $12.94 | 3,039 |
2017-03-20 | $13.79 | $13.79 | $13.79 | $13.79 | $12.90 | 5 |
2017-03-17 | $13.79 | $13.79 | $13.79 | $13.79 | $12.90 | 0 |
2017-03-16 | $13.79 | $13.79 | $13.77 | $13.79 | $12.90 | 2,384 |
2017-03-15 | $13.40 | $13.69 | $13.40 | $13.69 | $12.80 | 2,736 |
2017-03-14 | $13.53 | $13.53 | $13.44 | $13.49 | $12.62 | 2,711 |
2017-03-13 | $13.42 | $13.48 | $13.42 | $13.48 | $12.61 | 1,216 |
2017-03-10 | $13.41 | $13.41 | $13.40 | $13.40 | $12.53 | 315 |
2017-03-09 | $13.26 | $13.26 | $13.23 | $13.23 | $12.37 | 507 |
2017-03-08 | $13.37 | $13.38 | $13.37 | $13.38 | $12.51 | 1,647 |
2017-03-07 | $13.53 | $13.54 | $13.50 | $13.50 | $12.63 | 1,013 |
2017-03-06 | $13.48 | $13.58 | $13.48 | $13.56 | $12.68 | 6,348 |
2017-03-03 | $13.38 | $13.53 | $13.38 | $13.52 | $12.65 | 776 |
2017-03-02 | $13.39 | $13.50 | $13.39 | $13.40 | $12.53 | 3,981 |
2017-03-01 | $13.56 | $13.63 | $13.50 | $13.59 | $12.71 | 4,717 |
2017-02-28 | $13.50 | $13.51 | $13.50 | $13.51 | $12.64 | 1,768 |
2017-02-27 | $13.67 | $13.67 | $13.67 | $13.67 | $12.79 | 775 |
2017-02-24 | $13.58 | $13.58 | $13.58 | $13.58 | $12.70 | 501 |
2017-02-23 | $13.71 | $13.71 | $13.71 | $13.71 | $12.82 | 90 |
2017-02-22 | $13.70 | $13.71 | $13.70 | $13.71 | $12.82 | 484 |
2017-02-21 | $13.66 | $13.70 | $13.66 | $13.70 | $12.81 | 951 |
2017-02-17 | $13.58 | $13.64 | $13.58 | $13.64 | $12.76 | 4,187 |
2017-02-16 | $13.70 | $13.72 | $13.66 | $13.66 | $12.78 | 8,916 |
2017-02-15 | $13.69 | $13.90 | $13.69 | $13.83 | $12.94 | 3,973 |
2017-02-14 | $13.60 | $13.60 | $13.60 | $13.60 | $12.72 | 190 |
2017-02-13 | $13.58 | $13.58 | $13.56 | $13.56 | $12.69 | 800 |
2017-02-10 | $13.51 | $13.59 | $13.51 | $13.58 | $12.70 | 5,009 |
2017-02-09 | $13.40 | $13.41 | $13.40 | $13.41 | $12.54 | 620 |
2017-02-08 | $13.30 | $13.42 | $13.30 | $13.41 | $12.54 | 5,557 |
2017-02-07 | $13.33 | $13.33 | $13.31 | $13.31 | $12.45 | 3,200 |
2017-02-06 | $13.44 | $13.44 | $13.37 | $13.37 | $12.51 | 3,397 |
2017-02-03 | $13.41 | $13.41 | $13.41 | $13.41 | $12.54 | 406 |
2017-02-02 | $13.24 | $13.33 | $13.24 | $13.29 | $12.43 | 61,729 |
2017-02-01 | $13.28 | $13.32 | $13.28 | $13.30 | $12.44 | 56,914 |
2017-01-31 | $13.28 | $13.28 | $13.28 | $13.28 | $12.42 | 0 |
2017-01-30 | $13.23 | $13.28 | $13.23 | $13.28 | $12.42 | 52,786 |
2017-01-27 | $13.34 | $13.34 | $13.30 | $13.33 | $12.47 | 8,008 |
2017-01-26 | $13.33 | $13.33 | $13.33 | $13.33 | $12.47 | 301 |
2017-01-25 | $13.41 | $13.41 | $13.40 | $13.41 | $12.54 | 4,877 |
2017-01-24 | $13.29 | $13.30 | $13.28 | $13.30 | $12.44 | 2,906 |
2017-01-23 | $13.11 | $13.23 | $13.11 | $13.23 | $12.37 | 4,174 |
2017-01-20 | $13.03 | $13.06 | $13.00 | $13.06 | $12.22 | 6,099 |
2017-01-19 | $12.98 | $12.99 | $12.95 | $12.98 | $12.14 | 6,599 |
2017-01-18 | $13.10 | $13.12 | $13.02 | $13.04 | $12.19 | 5,306 |
2017-01-17 | $13.11 | $13.14 | $13.11 | $13.13 | $12.28 | 6,639 |
2017-01-13 | $13.09 | $13.10 | $13.09 | $13.10 | $12.25 | 3,820 |
2017-01-12 | $13.08 | $13.09 | $13.07 | $13.08 | $12.23 | 2,872 |
2017-01-11 | $12.79 | $12.92 | $12.78 | $12.92 | $12.09 | 2,297 |
2017-01-10 | $12.93 | $12.93 | $12.93 | $12.93 | $12.09 | 120 |
2017-01-09 | $12.87 | $12.88 | $12.87 | $12.87 | $12.03 | 2,453 |
2017-01-06 | $12.91 | $12.91 | $12.86 | $12.90 | $12.07 | 6,100 |
2017-01-05 | $12.96 | $12.98 | $12.92 | $12.98 | $12.14 | 3,603 |
2017-01-04 | $12.89 | $12.89 | $12.83 | $12.87 | $12.04 | 636 |
2017-01-03 | $12.68 | $12.76 | $12.68 | $12.76 | $11.93 | 4,219 |
2016-12-30 | $12.69 | $12.69 | $12.63 | $12.63 | $11.81 | 6,006 |
2016-12-29 | $12.64 | $12.78 | $12.64 | $12.75 | $11.93 | 15,077 |
2016-12-28 | $12.50 | $12.59 | $12.50 | $12.53 | $11.72 | 4,939 |
2016-12-27 | $12.38 | $12.48 | $12.38 | $12.48 | $11.67 | 901 |
2016-12-23 | $12.32 | $12.32 | $12.32 | $12.32 | $11.52 | 561 |
2016-12-22 | $12.38 | $12.40 | $12.35 | $12.37 | $11.48 | 2,675 |
2016-12-21 | $12.52 | $12.52 | $12.52 | $12.52 | $11.62 | 91 |
2016-12-20 | $12.55 | $12.55 | $12.52 | $12.52 | $11.62 | 1,220 |
2016-12-19 | $12.56 | $12.56 | $12.50 | $12.50 | $11.61 | 551 |
2016-12-16 | $12.64 | $12.64 | $12.64 | $12.64 | $11.73 | 701 |
2016-12-15 | $12.66 | $12.66 | $12.61 | $12.64 | $11.73 | 9,505 |
2016-12-14 | $12.80 | $12.89 | $12.80 | $12.81 | $11.89 | 2,789 |
2016-12-13 | $12.83 | $12.97 | $12.83 | $12.95 | $12.02 | 10,385 |
2016-12-12 | $12.81 | $12.81 | $12.73 | $12.73 | $11.82 | 593 |
2016-12-09 | $12.78 | $12.91 | $12.78 | $12.86 | $11.94 | 2,443 |
2016-12-08 | $12.86 | $12.86 | $12.84 | $12.85 | $11.93 | 1,790 |
2016-12-07 | $12.82 | $12.87 | $12.75 | $12.87 | $11.95 | 13,027 |
2016-12-06 | $12.53 | $12.73 | $12.53 | $12.72 | $11.81 | 2,690 |
2016-12-05 | $12.41 | $12.57 | $12.41 | $12.55 | $11.65 | 973 |
2016-12-02 | $12.51 | $12.51 | $12.47 | $12.51 | $11.61 | 13,775 |
2016-12-01 | $12.48 | $12.48 | $12.44 | $12.47 | $11.58 | 3,029 |
2016-11-30 | $12.54 | $12.62 | $12.54 | $12.58 | $11.68 | 817 |
2016-11-29 | $12.72 | $12.72 | $12.62 | $12.62 | $11.72 | 1,732 |
2016-11-28 | $12.67 | $12.74 | $12.67 | $12.74 | $11.83 | 800 |
2016-11-25 | $12.60 | $12.60 | $12.60 | $12.60 | $11.70 | 201 |
2016-11-23 | $12.55 | $12.63 | $12.55 | $12.63 | $11.73 | 723 |
2016-11-22 | $12.77 | $12.78 | $12.67 | $12.74 | $11.83 | 4,190 |
2016-11-21 | $12.62 | $12.67 | $12.62 | $12.66 | $11.75 | 3,856 |
2016-11-18 | $12.59 | $12.59 | $12.59 | $12.59 | $11.69 | 220 |
2016-11-17 | $12.52 | $12.64 | $12.52 | $12.56 | $11.66 | 1,300 |
2016-11-16 | $12.47 | $12.47 | $12.47 | $12.47 | $11.58 | 235 |
2016-11-15 | $12.62 | $12.72 | $12.53 | $12.62 | $11.72 | 1,438 |
2016-11-14 | $12.44 | $12.44 | $12.44 | $12.44 | $11.55 | 137 |
2016-11-11 | $12.37 | $12.51 | $12.25 | $12.43 | $11.54 | 4,582 |
2016-11-10 | $12.74 | $12.81 | $12.67 | $12.69 | $11.78 | 4,132 |
2016-11-09 | $13.18 | $13.29 | $13.18 | $13.25 | $12.30 | 4,037 |
2016-11-08 | $13.38 | $13.72 | $13.38 | $13.68 | $12.70 | 1,812 |
2016-11-07 | $13.34 | $13.47 | $13.34 | $13.47 | $12.51 | 1,756 |
2016-11-04 | $13.14 | $13.14 | $13.14 | $13.14 | $12.20 | 300 |
2016-11-03 | $13.30 | $13.34 | $13.30 | $13.34 | $12.38 | 555 |
2016-11-02 | $13.32 | $13.36 | $13.32 | $13.36 | $12.40 | 1,600 |
2016-11-01 | $13.44 | $13.46 | $13.38 | $13.43 | $12.47 | 33,710 |
2016-10-31 | $13.61 | $13.63 | $13.60 | $13.63 | $12.65 | 812 |
2016-10-28 | $13.46 | $13.46 | $13.46 | $13.46 | $12.50 | 1,418 |
2016-10-27 | $13.56 | $13.56 | $13.53 | $13.53 | $12.56 | 2,800 |
2016-10-26 | $13.61 | $13.61 | $13.60 | $13.60 | $12.63 | 200 |
2016-10-25 | $13.64 | $13.75 | $13.64 | $13.72 | $12.74 | 943 |
2016-10-24 | $13.75 | $13.75 | $13.72 | $13.72 | $12.74 | 1,701 |
2016-10-21 | $13.66 | $13.70 | $13.66 | $13.70 | $12.72 | 2,270 |
2016-10-20 | $13.68 | $13.68 | $13.68 | $13.68 | $12.70 | 9 |
2016-10-19 | $13.68 | $13.68 | $13.68 | $13.68 | $12.70 | 701 |
2016-10-18 | $13.57 | $13.59 | $13.57 | $13.58 | $12.60 | 1,462 |
2016-10-17 | $13.43 | $13.44 | $13.43 | $13.44 | $12.48 | 843 |
2016-10-14 | $13.36 | $13.38 | $13.32 | $13.38 | $12.42 | 2,114 |
2016-10-13 | $13.34 | $13.34 | $13.34 | $13.34 | $12.38 | 204 |
2016-10-12 | $13.25 | $13.28 | $13.25 | $13.28 | $12.33 | 17,202 |
2016-10-11 | $13.35 | $13.35 | $13.25 | $13.25 | $12.31 | 801 |
2016-10-10 | $13.65 | $13.65 | $13.58 | $13.61 | $12.64 | 1,026 |
2016-10-07 | $13.73 | $13.73 | $13.52 | $13.62 | $12.64 | 1,413 |
2016-10-06 | $13.56 | $13.67 | $13.56 | $13.67 | $12.69 | 1,478 |
2016-10-05 | $13.67 | $13.67 | $13.62 | $13.62 | $12.64 | 3,608 |
2016-10-04 | $13.66 | $13.66 | $13.49 | $13.49 | $12.52 | 1,398 |
2016-10-03 | $13.64 | $13.68 | $13.64 | $13.68 | $12.70 | 1,032 |
2016-09-30 | $13.56 | $13.56 | $13.52 | $13.52 | $12.55 | 900 |
2016-09-29 | $13.54 | $13.54 | $13.54 | $13.54 | $12.57 | 463 |
2016-09-28 | $13.48 | $13.64 | $13.48 | $13.64 | $12.66 | 601 |
2016-09-27 | $13.61 | $13.61 | $13.45 | $13.55 | $12.58 | 10,755 |
2016-09-26 | $13.62 | $13.64 | $13.48 | $13.48 | $12.43 | 701 |
2016-09-23 | $13.83 | $13.83 | $13.83 | $13.83 | $12.76 | 2 |
2016-09-22 | $13.91 | $13.94 | $13.80 | $13.83 | $12.76 | 3,794 |
2016-09-21 | $13.59 | $13.59 | $13.40 | $13.40 | $12.36 | 2,523 |
2016-09-20 | $13.44 | $13.44 | $13.44 | $13.44 | $12.40 | 11 |
2016-09-19 | $13.53 | $13.53 | $13.42 | $13.44 | $12.40 | 104,532 |
2016-09-16 | $13.26 | $13.26 | $13.26 | $13.26 | $12.23 | 1 |
2016-09-15 | $13.26 | $13.26 | $13.26 | $13.26 | $12.23 | 0 |
2016-09-14 | $13.26 | $13.26 | $13.26 | $13.26 | $12.23 | 461 |
2016-09-13 | $13.18 | $13.18 | $13.11 | $13.11 | $12.09 | 802 |
2016-09-12 | $13.30 | $13.30 | $13.30 | $13.30 | $12.26 | 0 |
2016-09-09 | $13.36 | $13.36 | $13.30 | $13.30 | $12.26 | 487 |
2016-09-08 | $13.76 | $13.76 | $13.76 | $13.76 | $12.69 | 100 |
2016-09-07 | $13.78 | $13.78 | $13.78 | $13.78 | $12.71 | 680 |
2016-09-06 | $13.92 | $13.92 | $13.92 | $13.92 | $12.84 | 214 |
2016-09-02 | $13.65 | $13.65 | $13.64 | $13.64 | $12.58 | 364 |
2016-09-01 | $13.48 | $13.48 | $13.43 | $13.43 | $12.38 | 323 |
2016-08-31 | $13.51 | $13.51 | $13.51 | $13.51 | $12.46 | 6 |
2016-08-30 | $13.53 | $13.53 | $13.51 | $13.51 | $12.46 | 1,401 |
2016-08-29 | $13.59 | $13.59 | $13.59 | $13.59 | $12.53 | 900 |
2016-08-26 | $13.60 | $13.60 | $13.54 | $13.54 | $12.49 | 921 |
2016-08-25 | $13.63 | $13.63 | $13.63 | $13.63 | $12.57 | 1 |
2016-08-24 | $13.54 | $13.63 | $13.54 | $13.63 | $12.57 | 3,355 |
2016-08-23 | $13.77 | $13.80 | $13.66 | $13.66 | $12.60 | 2,067 |
2016-08-22 | $13.91 | $13.91 | $13.91 | $13.91 | $12.83 | 54 |
2016-08-19 | $13.91 | $13.91 | $13.91 | $13.91 | $12.83 | 38 |
2016-08-18 | $13.87 | $13.91 | $13.87 | $13.91 | $12.83 | 4,547 |
2016-08-17 | $13.79 | $13.89 | $13.77 | $13.88 | $12.80 | 5,000 |
2016-08-16 | $13.95 | $13.95 | $13.92 | $13.92 | $12.84 | 1,200 |
2016-08-15 | $14.05 | $14.05 | $14.02 | $14.05 | $12.96 | 700 |
2016-08-12 | $14.00 | $14.00 | $13.93 | $13.94 | $12.86 | 825 |
2016-08-11 | $14.03 | $14.05 | $14.03 | $14.04 | $12.95 | 1,300 |
2016-08-10 | $13.96 | $13.96 | $13.92 | $13.92 | $12.84 | 240 |
2016-08-09 | $13.93 | $13.98 | $13.93 | $13.98 | $12.90 | 1,540 |
2016-08-08 | $13.79 | $13.79 | $13.79 | $13.79 | $12.72 | 2,500 |
2016-08-05 | $13.73 | $13.73 | $13.73 | $13.73 | $12.66 | 632 |
2016-08-04 | $13.56 | $13.56 | $13.56 | $13.56 | $12.51 | 98 |
2016-08-03 | $13.53 | $13.56 | $13.50 | $13.56 | $12.51 | 2,215 |
2016-08-02 | $13.49 | $13.49 | $13.41 | $13.48 | $12.43 | 2,400 |
2016-08-01 | $13.63 | $13.63 | $13.56 | $13.57 | $12.52 | 3,184 |
2016-07-29 | $13.47 | $13.57 | $13.47 | $13.57 | $12.52 | 4,474 |
2016-07-28 | $13.39 | $13.40 | $13.39 | $13.40 | $12.36 | 200 |
2016-07-27 | $13.40 | $13.49 | $13.40 | $13.49 | $12.44 | 1,100 |
2016-07-26 | $13.44 | $13.44 | $13.40 | $13.41 | $12.37 | 2,100 |
2016-07-25 | $13.46 | $13.46 | $13.35 | $13.35 | $12.31 | 209 |
2016-07-22 | $13.35 | $13.37 | $13.34 | $13.37 | $12.33 | 300 |
2016-07-21 | $13.37 | $13.40 | $13.34 | $13.34 | $12.30 | 3,100 |
2016-07-20 | $13.42 | $13.47 | $13.40 | $13.42 | $12.38 | 3,496 |
2016-07-19 | $13.36 | $13.37 | $13.35 | $13.37 | $12.33 | 715 |
2016-07-18 | $13.36 | $13.46 | $13.33 | $13.46 | $12.41 | 2,051 |
2016-07-15 | $13.36 | $13.36 | $13.34 | $13.36 | $12.32 | 4,156 |
2016-07-14 | $13.39 | $13.45 | $13.39 | $13.45 | $12.40 | 550 |
2016-07-13 | $13.19 | $13.19 | $13.19 | $13.19 | $12.17 | 718 |
2016-07-12 | $13.21 | $13.27 | $13.19 | $13.21 | $12.19 | 11,524 |
2016-07-11 | $13.20 | $13.20 | $13.10 | $13.12 | $12.10 | 2,769 |
2016-07-08 | $12.91 | $12.91 | $12.91 | $12.91 | $11.91 | 111 |
2016-07-07 | $12.77 | $12.77 | $12.71 | $12.72 | $11.73 | 765 |
2016-07-06 | $12.70 | $12.74 | $12.62 | $12.72 | $11.73 | 3,785 |
2016-07-05 | $12.82 | $12.82 | $12.73 | $12.74 | $11.75 | 8,400 |
2016-07-01 | $13.01 | $13.01 | $13.01 | $13.01 | $12.00 | 1 |
2016-06-30 | $13.01 | $13.01 | $13.01 | $13.01 | $12.00 | 156 |
2016-06-29 | $12.80 | $12.84 | $12.78 | $12.82 | $11.82 | 106,216 |
2016-06-28 | $12.11 | $12.11 | $12.11 | $12.11 | $11.17 | 1 |
2016-06-27 | $12.12 | $12.21 | $12.12 | $12.19 | $11.17 | 2,601 |
2016-06-24 | $12.32 | $12.32 | $12.28 | $12.31 | $11.29 | 1,424 |
2016-06-23 | $12.88 | $12.90 | $12.88 | $12.90 | $11.83 | 1,215 |
2016-06-22 | $12.73 | $12.77 | $12.73 | $12.77 | $11.71 | 400 |
2016-06-21 | $12.69 | $12.69 | $12.69 | $12.69 | $11.63 | 0 |
2016-06-20 | $12.69 | $12.69 | $12.69 | $12.69 | $11.63 | 150 |
2016-06-17 | $12.45 | $12.48 | $12.43 | $12.43 | $11.39 | 2,159 |
2016-06-16 | $12.23 | $12.23 | $12.23 | $12.23 | $11.21 | 1,306 |
2016-06-15 | $12.45 | $12.45 | $12.45 | $12.45 | $11.41 | 100 |
2016-06-14 | $12.35 | $12.35 | $12.34 | $12.34 | $11.31 | 2,195 |
2016-06-13 | $12.42 | $12.42 | $12.42 | $12.42 | $11.39 | 288 |
2016-06-10 | $12.53 | $12.53 | $12.52 | $12.52 | $11.48 | 300 |
2016-06-09 | $12.77 | $12.77 | $12.69 | $12.69 | $11.63 | 2,503 |
2016-06-08 | $12.91 | $12.91 | $12.91 | $12.91 | $11.83 | 164 |
2016-06-07 | $12.73 | $12.73 | $12.73 | $12.73 | $11.67 | 1 |
2016-06-06 | $12.75 | $12.75 | $12.73 | $12.73 | $11.67 | 3,533 |
2016-06-03 | $12.60 | $12.60 | $12.55 | $12.57 | $11.52 | 1,150 |
2016-06-02 | $12.27 | $12.38 | $12.27 | $12.37 | $11.34 | 2,929 |
2016-06-01 | $12.23 | $12.29 | $12.23 | $12.28 | $11.26 | 3,530 |
2016-05-31 | $12.31 | $12.35 | $12.27 | $12.29 | $11.27 | 36,388 |
2016-05-27 | $12.26 | $12.26 | $12.26 | $12.26 | $11.24 | 21 |
2016-05-26 | $12.26 | $12.26 | $12.26 | $12.26 | $11.24 | 27 |
2016-05-25 | $12.31 | $12.31 | $12.26 | $12.26 | $11.24 | 1,044 |
2016-05-24 | $12.14 | $12.14 | $12.14 | $12.14 | $11.13 | 200 |
2016-05-23 | $12.12 | $12.12 | $12.12 | $12.12 | $11.11 | 63 |
2016-05-20 | $12.08 | $12.12 | $12.08 | $12.12 | $11.11 | 850 |
2016-05-19 | $11.94 | $11.97 | $11.94 | $11.97 | $10.98 | 573 |
2016-05-18 | $12.08 | $12.08 | $12.08 | $12.08 | $11.07 | 102 |
2016-05-17 | $12.23 | $12.24 | $12.14 | $12.14 | $11.13 | 2,975 |
2016-05-16 | $12.24 | $12.25 | $12.24 | $12.25 | $11.23 | 2,826 |
2016-05-13 | $12.14 | $12.14 | $12.08 | $12.08 | $11.07 | 4,656 |
2016-05-12 | $12.45 | $12.46 | $12.44 | $12.44 | $11.40 | 3,450 |
2016-05-11 | $12.41 | $12.41 | $12.41 | $12.41 | $11.38 | 0 |
2016-05-10 | $12.41 | $12.41 | $12.41 | $12.41 | $11.38 | 860 |
2016-05-09 | $12.47 | $12.47 | $12.47 | $12.47 | $11.43 | 15 |
2016-05-06 | $12.47 | $12.47 | $12.47 | $12.47 | $11.43 | 0 |
2016-05-05 | $12.47 | $12.47 | $12.47 | $12.47 | $11.43 | 274 |
2016-05-04 | $12.35 | $12.41 | $12.30 | $12.30 | $11.28 | 8,850 |
2016-05-03 | $12.46 | $12.48 | $12.44 | $12.44 | $11.40 | 8,723 |
2016-05-02 | $12.76 | $12.81 | $12.75 | $12.81 | $11.74 | 3,610 |
2016-04-29 | $12.86 | $12.90 | $12.86 | $12.88 | $11.81 | 7,214 |
2016-04-28 | $12.95 | $12.97 | $12.94 | $12.97 | $11.89 | 2,007 |
2016-04-27 | $12.87 | $12.95 | $12.80 | $12.92 | $11.84 | 1,560 |
2016-04-26 | $12.87 | $12.87 | $12.87 | $12.87 | $11.80 | 1,518 |
2016-04-25 | $12.88 | $12.88 | $12.82 | $12.83 | $11.76 | 5,493 |
2016-04-22 | $12.92 | $12.96 | $12.90 | $12.91 | $11.83 | 13,038 |
2016-04-21 | $13.04 | $13.07 | $13.00 | $13.05 | $11.96 | 29,447 |
2016-04-20 | $13.02 | $13.11 | $13.02 | $13.11 | $12.02 | 1,564 |
2016-04-19 | $13.10 | $13.10 | $13.03 | $13.03 | $11.94 | 782 |
2016-04-18 | $12.90 | $12.98 | $12.90 | $12.94 | $11.86 | 31,660 |
2016-04-15 | $12.90 | $12.90 | $12.90 | $12.90 | $11.83 | 1,507 |
2016-04-14 | $12.95 | $12.96 | $12.94 | $12.94 | $11.86 | 856 |
2016-04-13 | $12.95 | $12.99 | $12.95 | $12.99 | $11.91 | 1,107 |
2016-04-12 | $12.69 | $12.81 | $12.68 | $12.81 | $11.74 | 2,812 |
2016-04-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.46 | 116 |
2016-04-08 | $12.51 | $12.51 | $12.50 | $12.50 | $11.46 | 579 |
2016-04-07 | $12.25 | $12.25 | $12.18 | $12.18 | $11.17 | 1,400 |
2016-04-06 | $12.33 | $12.33 | $12.33 | $12.33 | $11.31 | 39 |
2016-04-05 | $12.37 | $12.38 | $12.33 | $12.33 | $11.31 | 4,723 |
2016-04-04 | $12.62 | $12.62 | $12.62 | $12.62 | $11.57 | 500 |
2016-04-01 | $12.66 | $12.71 | $12.66 | $12.71 | $11.65 | 3,488 |
2016-03-31 | $12.80 | $12.81 | $12.69 | $12.72 | $11.66 | 4,944 |
2016-03-30 | $12.81 | $12.81 | $12.76 | $12.76 | $11.70 | 1,471 |
2016-03-29 | $12.52 | $12.65 | $12.48 | $12.65 | $11.60 | 14,381 |
2016-03-28 | $12.57 | $12.57 | $12.57 | $12.57 | $11.44 | 193 |
2016-03-24 | $12.44 | $12.51 | $12.44 | $12.50 | $11.39 | 78,323 |
2016-03-23 | $12.60 | $12.60 | $12.58 | $12.59 | $11.46 | 487 |
2016-03-22 | $12.77 | $12.84 | $12.76 | $12.84 | $11.69 | 615 |
2016-03-21 | $12.84 | $12.84 | $12.80 | $12.83 | $11.68 | 4,782 |
2016-03-18 | $12.80 | $12.81 | $12.79 | $12.81 | $11.66 | 3,269 |
2016-03-17 | $12.68 | $12.78 | $12.68 | $12.77 | $11.63 | 1,603 |
2016-03-16 | $12.09 | $12.37 | $12.09 | $12.37 | $11.26 | 1,811 |
2016-03-15 | $12.17 | $12.18 | $12.17 | $12.18 | $11.08 | 542 |
2016-03-14 | $12.55 | $12.57 | $12.55 | $12.57 | $11.44 | 1,226 |
2016-03-11 | $12.52 | $12.54 | $12.52 | $12.54 | $11.42 | 424 |
2016-03-10 | $12.34 | $12.40 | $12.23 | $12.39 | $11.28 | 3,505 |
2016-03-09 | $12.37 | $12.42 | $12.37 | $12.41 | $11.30 | 2,881 |
2016-03-08 | $12.26 | $12.32 | $12.26 | $12.32 | $11.22 | 2,200 |
2016-03-07 | $12.35 | $12.43 | $12.35 | $12.40 | $11.29 | 3,680 |
2016-03-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.02 | 4 |
2016-03-03 | $12.06 | $12.10 | $12.06 | $12.10 | $11.02 | 1,487 |
2016-03-02 | $11.90 | $11.90 | $11.90 | $11.90 | $10.83 | 345 |
2016-03-01 | $11.59 | $11.83 | $11.59 | $11.79 | $10.73 | 19,138 |
2016-02-29 | $11.54 | $11.54 | $11.51 | $11.51 | $10.48 | 32,196 |
2016-02-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.38 | 118 |
2016-02-25 | $11.39 | $11.43 | $11.37 | $11.43 | $10.41 | 2,231 |
2016-02-24 | $11.17 | $11.26 | $11.17 | $11.26 | $10.25 | 5,546 |
2016-02-23 | $11.42 | $11.42 | $11.36 | $11.37 | $10.35 | 3,248 |
2016-02-22 | $11.50 | $11.53 | $11.50 | $11.53 | $10.50 | 1,286 |
2016-02-19 | $11.20 | $11.25 | $11.20 | $11.25 | $10.24 | 1,912 |
2016-02-18 | $11.40 | $11.40 | $11.36 | $11.37 | $10.35 | 762 |
2016-02-17 | $11.32 | $11.39 | $11.32 | $11.38 | $10.36 | 1,105 |
2016-02-16 | $11.16 | $11.22 | $11.15 | $11.20 | $10.20 | 18,768 |
2016-02-12 | $10.99 | $11.03 | $10.96 | $11.03 | $10.04 | 4,483 |
2016-02-11 | $10.91 | $10.97 | $10.91 | $10.97 | $9.99 | 2,124 |
2016-02-10 | $11.11 | $11.19 | $11.07 | $11.07 | $10.08 | 6,423 |
2016-02-09 | $11.00 | $11.00 | $10.93 | $10.98 | $10.00 | 3,516 |
2016-02-08 | $11.07 | $11.07 | $11.01 | $11.01 | $10.02 | 4,002 |
2016-02-05 | $11.26 | $11.26 | $11.25 | $11.25 | $10.24 | 1,800 |
2016-02-04 | $11.29 | $11.29 | $11.29 | $11.29 | $10.28 | 196 |
2016-02-03 | $11.18 | $11.18 | $11.18 | $11.18 | $10.18 | 421 |
2016-02-02 | $10.94 | $10.96 | $10.92 | $10.92 | $9.94 | 2,406 |
2016-02-01 | $11.20 | $11.22 | $11.20 | $11.22 | $10.22 | 2,283 |
2016-01-29 | $11.20 | $11.27 | $11.20 | $11.27 | $10.26 | 2,726 |
2016-01-28 | $10.88 | $10.92 | $10.88 | $10.90 | $9.92 | 3,957 |
2016-01-27 | $10.79 | $10.79 | $10.73 | $10.73 | $9.77 | 2,931 |
2016-01-26 | $10.74 | $10.75 | $10.74 | $10.75 | $9.79 | 2,534 |
2016-01-25 | $10.70 | $10.70 | $10.70 | $10.70 | $9.74 | 501 |
2016-01-22 | $10.70 | $10.74 | $10.69 | $10.74 | $9.78 | 17,879 |
2016-01-21 | $10.19 | $10.46 | $10.19 | $10.44 | $9.51 | 1,582 |
2016-01-20 | $10.37 | $10.45 | $10.22 | $10.45 | $9.51 | 4,080 |
2016-01-19 | $10.61 | $10.61 | $10.48 | $10.49 | $9.55 | 3,320 |
2016-01-15 | $10.41 | $10.44 | $10.33 | $10.38 | $9.45 | 15,299 |
2016-01-14 | $10.70 | $10.78 | $10.61 | $10.78 | $9.82 | 4,050 |
2016-01-13 | $10.90 | $10.90 | $10.67 | $10.67 | $9.71 | 6,102 |
2016-01-12 | $10.88 | $10.88 | $10.73 | $10.73 | $9.77 | 5,462 |
2016-01-11 | $10.69 | $10.69 | $10.59 | $10.59 | $9.64 | 383 |
2016-01-08 | $10.86 | $10.86 | $10.66 | $10.66 | $9.71 | 11,991 |
2016-01-07 | $10.84 | $10.90 | $10.77 | $10.77 | $9.81 | 2,842 |
2016-01-06 | $11.00 | $11.11 | $11.00 | $11.03 | $10.04 | 14,670 |
2016-01-05 | $11.15 | $11.16 | $11.14 | $11.16 | $10.16 | 622 |
2016-01-04 | $11.08 | $11.14 | $11.07 | $11.14 | $10.14 | 6,894 |
2015-12-31 | $11.39 | $11.50 | $11.39 | $11.47 | $10.44 | 15,916 |
2015-12-30 | $11.53 | $11.54 | $11.51 | $11.51 | $10.48 | 4,875 |
2015-12-29 | $11.65 | $11.66 | $11.60 | $11.63 | $10.59 | 9,274 |
2015-12-28 | $11.82 | $11.82 | $11.72 | $11.75 | $10.61 | 16,801 |
2015-12-24 | $11.74 | $11.76 | $11.74 | $11.76 | $10.61 | 1,234 |
2015-12-23 | $11.66 | $11.74 | $11.66 | $11.73 | $10.59 | 4,393 |
2015-12-22 | $11.52 | $11.56 | $11.52 | $11.55 | $10.42 | 8,310 |
2015-12-21 | $11.55 | $11.55 | $11.42 | $11.47 | $10.35 | 4,159 |
2015-12-18 | $11.61 | $11.61 | $11.49 | $11.49 | $10.37 | 15,065 |
2015-12-17 | $11.78 | $11.81 | $11.68 | $11.68 | $10.54 | 13,121 |
2015-12-16 | $11.65 | $11.80 | $11.56 | $11.79 | $10.64 | 15,108 |
2015-12-15 | $11.57 | $11.64 | $11.57 | $11.62 | $10.49 | 6,854 |
2015-12-14 | $11.27 | $11.38 | $11.27 | $11.38 | $10.27 | 4,185 |
2015-12-11 | $11.38 | $11.41 | $11.34 | $11.34 | $10.24 | 2,068 |
2015-12-10 | $11.70 | $11.70 | $11.67 | $11.67 | $10.53 | 675 |
2015-12-09 | $11.89 | $11.92 | $11.75 | $11.79 | $10.64 | 18,209 |
2015-12-08 | $11.75 | $11.79 | $11.75 | $11.78 | $10.63 | 1,377 |
2015-12-07 | $12.08 | $12.08 | $11.96 | $12.01 | $10.84 | 1,305 |
2015-12-04 | $12.04 | $12.11 | $12.04 | $12.11 | $10.93 | 1,175 |
2015-12-03 | $12.13 | $12.13 | $12.12 | $12.12 | $10.94 | 975 |
2015-12-02 | $12.09 | $12.09 | $11.98 | $12.01 | $10.84 | 9,822 |
2015-12-01 | $11.99 | $12.10 | $11.99 | $12.08 | $10.90 | 744 |
2015-11-30 | $11.97 | $11.98 | $11.93 | $11.94 | $10.78 | 2,810 |
2015-11-27 | $12.07 | $12.07 | $12.07 | $12.07 | $10.89 | 169 |
2015-11-25 | $12.23 | $12.27 | $12.23 | $12.25 | $11.06 | 2,949 |
2015-11-24 | $12.35 | $12.44 | $12.29 | $12.42 | $11.21 | 10,970 |
2015-11-23 | $12.48 | $12.51 | $12.43 | $12.44 | $11.23 | 7,342 |
2015-11-20 | $12.56 | $12.67 | $12.56 | $12.60 | $11.37 | 17,387 |
2015-11-19 | $12.45 | $12.49 | $12.44 | $12.49 | $11.27 | 1,423 |
2015-11-18 | $12.31 | $12.31 | $12.30 | $12.30 | $11.10 | 640 |
2015-11-17 | $12.29 | $12.30 | $12.24 | $12.26 | $11.06 | 1,685 |
2015-11-16 | $12.14 | $12.28 | $12.14 | $12.28 | $11.08 | 2,814 |
2015-11-13 | $12.08 | $12.09 | $12.08 | $12.09 | $10.91 | 582 |
2015-11-12 | $12.25 | $12.25 | $12.20 | $12.21 | $11.02 | 4,000 |
2015-11-11 | $12.31 | $12.39 | $12.31 | $12.36 | $11.16 | 2,674 |
2015-11-10 | $12.26 | $12.31 | $12.23 | $12.31 | $11.11 | 4,101 |
2015-11-09 | $12.43 | $12.43 | $12.31 | $12.33 | $11.13 | 5,838 |
2015-11-06 | $12.66 | $12.66 | $12.46 | $12.59 | $11.36 | 15,291 |
2015-11-05 | $12.72 | $12.72 | $12.69 | $12.71 | $11.47 | 7,071 |
2015-11-04 | $13.02 | $13.02 | $12.78 | $12.78 | $11.53 | 15,340 |
2015-11-03 | $12.62 | $12.89 | $12.62 | $12.86 | $11.61 | 4,502 |
2015-11-02 | $12.53 | $12.62 | $12.53 | $12.58 | $11.35 | 1,941 |
2015-10-30 | $12.44 | $12.44 | $12.40 | $12.40 | $11.19 | 13,058 |
2015-10-29 | $12.48 | $12.48 | $12.39 | $12.40 | $11.19 | 7,513 |
2015-10-28 | $12.72 | $12.78 | $12.46 | $12.53 | $11.31 | 22,342 |
2015-10-27 | $12.65 | $12.71 | $12.65 | $12.66 | $11.43 | 1,286 |
2015-10-26 | $12.84 | $12.84 | $12.80 | $12.80 | $11.55 | 1,642 |
2015-10-23 | $12.96 | $12.96 | $12.96 | $12.96 | $11.70 | 443 |
2015-10-22 | $12.87 | $12.92 | $12.87 | $12.91 | $11.65 | 4,193 |
2015-10-21 | $12.70 | $12.72 | $12.70 | $12.72 | $11.48 | 862 |
2015-10-20 | $12.80 | $12.80 | $12.72 | $12.72 | $11.48 | 4,453 |
2015-10-19 | $12.80 | $12.81 | $12.75 | $12.81 | $11.56 | 2,240 |
2015-10-16 | $12.80 | $12.95 | $12.80 | $12.93 | $11.67 | 1,985 |
2015-10-15 | $12.81 | $12.89 | $12.81 | $12.89 | $11.63 | 4,382 |
2015-10-14 | $12.72 | $12.72 | $12.70 | $12.72 | $11.48 | 3,861 |
2015-10-13 | $12.72 | $12.72 | $12.72 | $12.72 | $11.48 | 429 |
2015-10-12 | $12.97 | $12.97 | $12.94 | $12.94 | $11.68 | 558 |
2015-10-09 | $13.07 | $13.07 | $13.01 | $13.02 | $11.75 | 634 |
2015-10-08 | $12.79 | $12.79 | $12.79 | $12.79 | $11.54 | 274 |
2015-10-07 | $12.73 | $12.86 | $12.72 | $12.79 | $11.54 | 6,034 |
2015-10-06 | $12.38 | $12.38 | $12.38 | $12.38 | $11.17 | 806 |
2015-10-05 | $12.26 | $12.29 | $12.26 | $12.29 | $11.09 | 5,850 |
2015-10-02 | $11.75 | $12.07 | $11.75 | $12.05 | $10.88 | 3,135 |
2015-10-01 | $11.80 | $11.81 | $11.76 | $11.81 | $10.66 | 4,642 |
2015-09-30 | $11.76 | $11.78 | $11.76 | $11.78 | $10.63 | 352 |
2015-09-29 | $11.49 | $11.51 | $11.49 | $11.49 | $10.37 | 1,197 |
2015-09-28 | $11.61 | $11.61 | $11.40 | $11.40 | $10.29 | 981 |
2015-09-25 | $11.74 | $11.74 | $11.74 | $11.74 | $10.60 | 100 |
2015-09-24 | $11.59 | $11.81 | $11.55 | $11.81 | $10.57 | 38,607 |
2015-09-23 | $11.84 | $11.85 | $11.84 | $11.85 | $10.61 | 3,000 |
2015-09-22 | $12.05 | $12.05 | $12.05 | $12.05 | $10.79 | 274 |
2015-09-21 | $12.26 | $12.29 | $12.25 | $12.28 | $11.00 | 2,691 |
2015-09-18 | $12.39 | $12.41 | $12.39 | $12.41 | $11.11 | 937 |
2015-09-17 | $12.54 | $12.54 | $12.54 | $12.54 | $11.22 | 60 |
2015-09-16 | $12.51 | $12.55 | $12.51 | $12.54 | $11.22 | 1,570 |
2015-09-15 | $12.25 | $12.26 | $12.25 | $12.26 | $10.98 | 740 |
2015-09-14 | $12.23 | $12.23 | $12.23 | $12.23 | $10.95 | 473 |
2015-09-11 | $12.23 | $12.23 | $12.22 | $12.22 | $10.94 | 241 |
2015-09-10 | $12.22 | $12.27 | $12.22 | $12.25 | $10.97 | 1,702 |
2015-09-09 | $12.38 | $12.40 | $12.38 | $12.40 | $11.10 | 791 |
2015-09-08 | $12.06 | $12.10 | $12.06 | $12.10 | $10.83 | 1,888 |
2015-09-04 | $11.92 | $11.96 | $11.81 | $11.87 | $10.63 | 15,014 |
2015-09-03 | $12.12 | $12.12 | $12.12 | $12.12 | $10.85 | 276 |
2015-09-02 | $12.09 | $12.14 | $12.05 | $12.14 | $10.87 | 6,528 |
2015-09-01 | $12.15 | $12.15 | $12.02 | $12.02 | $10.76 | 6,308 |
2015-08-31 | $12.42 | $12.44 | $12.41 | $12.43 | $11.13 | 2,221 |
2015-08-28 | $12.41 | $12.41 | $12.35 | $12.35 | $11.06 | 1,801 |
2015-08-27 | $12.28 | $12.52 | $12.28 | $12.49 | $11.18 | 6,115 |
2015-08-26 | $11.98 | $12.05 | $11.85 | $12.05 | $10.79 | 5,490 |
2015-08-25 | $12.07 | $12.12 | $11.88 | $11.88 | $10.64 | 4,366 |
2015-08-24 | $11.47 | $11.78 | $11.03 | $11.58 | $10.37 | 4,995 |
2015-08-21 | $12.26 | $12.26 | $12.16 | $12.18 | $10.90 | 5,437 |
2015-08-20 | $12.50 | $12.50 | $12.48 | $12.49 | $11.18 | 2,404 |
2015-08-19 | $12.71 | $12.78 | $12.60 | $12.63 | $11.31 | 2,758 |
2015-08-18 | $12.88 | $12.88 | $12.86 | $12.86 | $11.51 | 1,548 |
2015-08-17 | $12.95 | $12.96 | $12.92 | $12.93 | $11.58 | 7,004 |
2015-08-14 | $13.12 | $13.16 | $13.11 | $13.12 | $11.75 | 6,363 |
2015-08-13 | $13.09 | $13.16 | $13.09 | $13.15 | $11.77 | 6,328 |
2015-08-12 | $13.20 | $13.20 | $13.08 | $13.14 | $11.76 | 7,206 |
2015-08-11 | $13.20 | $13.28 | $13.20 | $13.22 | $11.84 | 3,539 |
2015-08-10 | $13.40 | $13.53 | $13.40 | $13.50 | $12.09 | 18,845 |
2015-08-07 | $13.40 | $13.40 | $13.40 | $13.40 | $12.00 | 19 |
2015-08-06 | $13.45 | $13.45 | $13.32 | $13.40 | $12.00 | 3,650 |
2015-08-05 | $13.54 | $13.54 | $13.45 | $13.45 | $12.04 | 2,306 |
2015-08-04 | $13.47 | $13.55 | $13.45 | $13.46 | $12.05 | 16,852 |
2015-08-03 | $13.47 | $13.50 | $13.43 | $13.43 | $12.02 | 3,964 |
COLUMBIA EM QUALITY DIVIDEND ETF (HILO) News Headlines
Recent COLUMBIA EM QUALITY DIVIDEND ETF (HILO) News
Similar Companies to COLUMBIA EM QUALITY DIVIDEND ETF (HILO) 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 | -- | -- | -- |