COLUMBIA EM QUALITY DIVIDEND ETF (HILO) Exchange: NYSE ARCA

Data as of April 26, 2024

$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 April 26, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.