COLUMBIA INDIA INFRASTRUCTURE ETF (INXX) Exchange: NYSE ARCA
Data as of May 2, 2025
$11.36 ($-0.03) -0.22%
COLUMBIA INDIA INFRASTRUCTURE ETF - Daily Information
Click for more stock information on COLUMBIA INDIA INFRASTRUCTURE ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $11.34 |
Previous Close | $11.36 |
High | $11.36 |
Low | $11.30 |
Adjusted Open | $11.34 |
Previous Adjusted Close | $11.36 |
Adjusted High | $11.36 |
Adjusted Low | $11.30 |
About COLUMBIA INDIA INFRASTRUCTURE ETF (INXX)
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). While the Fund has invested assets through a wholly owned subsidiary (the Subsidiary) located in the Republic of Mauritius (Mauritius), which in turn invested in Indian securities – a structure that enabled the Fund to obtain certain benefits under a tax treaty between Mauritius and India – the Fund expects, over time, to eliminate its investment in the Subsidiary in light of changes to such tax treaty. In light of this change, the Fund expects to correspondingly increase its direct investments in common shares traded on local exchanges, ADRs and GDRs. Under normal circumstances, the Fund will invest at least 80% of its net assets in Indian infrastructure 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 Indian infrastructure companies as companies that are included in the Index at the time of purchase, which include companies in India whose businesses involve: construction and engineering, construction materials, independent power producers, metals and mining and wireless telecommunications services. The Fund may invest in companies of all capitalization sizes, which includes small capitalization (small cap) companies (i.e., those with market capitalizations between U.S. $100 million and U.S. $2 billion), 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 a maximum 30-stock free-float adjusted market capitalization-weighted index designed to measure the market performance of companies in the infrastructure industry in India, as defined by Indxx’s proprietary methodology. The Index consists of common stocks listed on the primary exchange of India and ADRs and GDRs. The market capitalization of Index constituents as of June 30, 2018 ranged from approximately U.S. $1.3 billion to U.S. $26.1 billion. A free-float index is one that only uses freely traded shares in calculating the market capitalization weighting. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the Index. The Fund intends to replicate the constituent securities of the Index as closely as possible using ADRs, GDRs or ordinary local shares (including through its Subsidiary). In certain circumstances, when it may not be possible or practicable to fully implement a replication strategy, Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) 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 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. As of March 31, 2018, the Index (and therefore the Fund) was concentrated in the industrials and materials sectors. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.
Invest in COLUMBIA INDIA INFRASTRUCTURE ETF (INXX)
Historical Stock Data for COLUMBIA INDIA INFRASTRUCTURE ETF (INXX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-06-14 | $11.34 | $11.36 | $11.30 | $11.36 | $11.36 | 10,332 |
2019-06-13 | $11.40 | $11.41 | $11.39 | $11.39 | $11.39 | 2,953 |
2019-06-12 | $11.31 | $11.47 | $11.31 | $11.42 | $11.42 | 5,015 |
2019-06-11 | $11.35 | $11.48 | $11.33 | $11.48 | $11.48 | 10,265 |
2019-06-10 | $11.30 | $11.35 | $11.29 | $11.35 | $11.35 | 39,489 |
2019-06-07 | $11.47 | $11.47 | $11.31 | $11.31 | $11.31 | 3,935 |
2019-06-06 | $11.42 | $11.42 | $11.30 | $11.37 | $11.37 | 4,657 |
2019-06-05 | $11.33 | $11.46 | $11.33 | $11.39 | $11.39 | 2,990 |
2019-06-04 | $11.22 | $11.35 | $11.22 | $11.35 | $11.35 | 6,833 |
2019-06-03 | $11.29 | $11.34 | $11.26 | $11.32 | $11.32 | 7,725 |
2019-05-31 | $11.30 | $11.41 | $11.30 | $11.41 | $11.36 | 7,450 |
2019-05-30 | $11.36 | $11.40 | $11.33 | $11.40 | $11.35 | 20,395 |
2019-05-29 | $11.37 | $11.49 | $11.34 | $11.49 | $11.44 | 14,280 |
2019-05-28 | $11.35 | $11.47 | $11.35 | $11.42 | $11.37 | 35,583 |
2019-05-24 | $11.48 | $11.48 | $11.29 | $11.32 | $11.27 | 9,391 |
2019-05-23 | $11.52 | $11.57 | $11.49 | $11.49 | $11.44 | 10,997 |
2019-05-22 | $11.45 | $11.48 | $11.45 | $11.48 | $11.42 | 2,507 |
2019-05-21 | $11.40 | $11.45 | $11.38 | $11.45 | $11.40 | 3,395 |
2019-05-20 | $11.52 | $11.59 | $11.52 | $11.57 | $11.52 | 18,147 |
2019-05-17 | $11.04 | $11.04 | $10.96 | $10.96 | $10.91 | 859 |
2019-05-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.95 | 1,123 |
2019-05-15 | $10.87 | $10.91 | $10.87 | $10.89 | $10.84 | 2,705 |
2019-05-14 | $11.02 | $11.19 | $11.02 | $11.07 | $11.02 | 35,427 |
2019-05-13 | $10.98 | $10.98 | $10.77 | $10.80 | $10.75 | 10,568 |
2019-05-10 | $11.18 | $11.24 | $11.16 | $11.17 | $11.12 | 8,712 |
2019-05-09 | $11.25 | $11.29 | $11.20 | $11.20 | $11.15 | 8,340 |
2019-05-08 | $11.61 | $11.61 | $11.40 | $11.40 | $11.35 | 2,559 |
2019-05-07 | $11.65 | $11.65 | $11.50 | $11.51 | $11.46 | 16,404 |
2019-05-06 | $11.86 | $11.86 | $11.81 | $11.85 | $11.80 | 1,757 |
2019-05-03 | $11.92 | $11.96 | $11.90 | $11.94 | $11.89 | 2,187 |
2019-05-02 | $11.89 | $11.90 | $11.80 | $11.80 | $11.75 | 2,161 |
2019-05-01 | $11.72 | $11.85 | $11.72 | $11.80 | $11.75 | 2,423 |
2019-04-30 | $11.76 | $11.78 | $11.73 | $11.76 | $11.71 | 5,143 |
2019-04-29 | $11.74 | $11.87 | $11.74 | $11.87 | $11.82 | 5,224 |
2019-04-26 | $11.68 | $11.82 | $11.68 | $11.78 | $11.73 | 14,542 |
2019-04-25 | $11.66 | $11.73 | $11.66 | $11.71 | $11.65 | 1,869 |
2019-04-24 | $11.75 | $11.92 | $11.75 | $11.75 | $11.70 | 1,589 |
2019-04-23 | $11.75 | $11.84 | $11.69 | $11.75 | $11.70 | 2,033 |
2019-04-22 | $11.79 | $11.86 | $11.79 | $11.80 | $11.75 | 5,293 |
2019-04-18 | $11.86 | $11.95 | $11.83 | $11.95 | $11.90 | 3,431 |
2019-04-17 | $12.10 | $12.13 | $12.03 | $12.06 | $12.01 | 3,046 |
2019-04-16 | $12.10 | $12.15 | $12.10 | $12.13 | $12.08 | 13,505 |
2019-04-15 | $11.98 | $11.98 | $11.93 | $11.96 | $11.91 | 7,620 |
2019-04-12 | $11.98 | $11.98 | $11.88 | $11.95 | $11.90 | 4,274 |
2019-04-11 | $12.04 | $12.08 | $11.96 | $11.98 | $11.93 | 6,431 |
2019-04-10 | $12.03 | $12.09 | $12.03 | $12.03 | $11.98 | 4,925 |
2019-04-09 | $12.02 | $12.05 | $12.02 | $12.03 | $11.98 | 23,087 |
2019-04-08 | $12.06 | $12.07 | $12.01 | $12.01 | $11.96 | 4,247 |
2019-04-05 | $12.13 | $12.13 | $12.05 | $12.12 | $12.07 | 2,235 |
2019-04-04 | $12.01 | $12.01 | $11.93 | $11.99 | $11.94 | 2,624 |
2019-04-03 | $12.10 | $12.18 | $12.10 | $12.15 | $12.09 | 2,923 |
2019-04-02 | $12.10 | $12.20 | $12.10 | $12.19 | $12.14 | 6,516 |
2019-04-01 | $12.16 | $12.19 | $12.05 | $12.09 | $12.04 | 3,887 |
2019-03-29 | $11.94 | $12.03 | $11.94 | $11.99 | $11.93 | 22,434 |
2019-03-28 | $11.85 | $11.85 | $11.84 | $11.84 | $11.79 | 1,506 |
2019-03-27 | $11.90 | $11.90 | $11.77 | $11.84 | $11.78 | 4,319 |
2019-03-26 | $11.88 | $11.99 | $11.88 | $11.91 | $11.86 | 9,175 |
2019-03-25 | $11.79 | $11.82 | $11.76 | $11.80 | $11.75 | 6,048 |
2019-03-22 | $11.91 | $11.91 | $11.81 | $11.81 | $11.76 | 3,685 |
2019-03-21 | $11.99 | $12.08 | $11.99 | $12.03 | $11.97 | 6,526 |
2019-03-20 | $12.06 | $12.10 | $12.00 | $12.10 | $12.05 | 13,906 |
2019-03-19 | $12.10 | $12.10 | $12.00 | $12.06 | $12.00 | 2,872 |
2019-03-18 | $12.00 | $12.06 | $11.99 | $12.06 | $12.01 | 8,686 |
2019-03-15 | $11.96 | $11.98 | $11.81 | $11.96 | $11.90 | 7,954 |
2019-03-14 | $11.83 | $11.86 | $11.83 | $11.85 | $11.79 | 2,609 |
2019-03-13 | $11.87 | $11.87 | $11.83 | $11.83 | $11.77 | 1,591 |
2019-03-12 | $11.85 | $11.90 | $11.56 | $11.89 | $11.84 | 2,957 |
2019-03-11 | $11.80 | $11.82 | $11.77 | $11.82 | $11.77 | 19,186 |
2019-03-08 | $11.33 | $11.45 | $11.33 | $11.37 | $11.32 | 3,427 |
2019-03-07 | $11.37 | $11.39 | $11.29 | $11.29 | $11.24 | 8,223 |
2019-03-06 | $11.40 | $11.43 | $11.38 | $11.43 | $11.38 | 9,764 |
2019-03-05 | $11.18 | $11.25 | $11.18 | $11.25 | $11.20 | 10,002 |
2019-03-04 | $10.86 | $10.99 | $10.83 | $10.83 | $10.78 | 4,218 |
2019-03-01 | $10.93 | $10.99 | $10.91 | $10.91 | $10.86 | 5,974 |
2019-02-28 | $10.84 | $10.92 | $10.84 | $10.86 | $10.81 | 27,638 |
2019-02-27 | $10.86 | $10.87 | $10.73 | $10.79 | $10.74 | 4,122 |
2019-02-26 | $10.86 | $10.88 | $10.84 | $10.86 | $10.81 | 16,476 |
2019-02-25 | $10.85 | $10.90 | $10.85 | $10.89 | $10.85 | 14,870 |
2019-02-22 | $10.77 | $10.84 | $10.75 | $10.78 | $10.73 | 5,030 |
2019-02-21 | $10.78 | $10.78 | $10.68 | $10.72 | $10.67 | 3,878 |
2019-02-20 | $10.64 | $10.78 | $10.58 | $10.63 | $10.58 | 8,052 |
2019-02-19 | $10.42 | $10.54 | $10.42 | $10.49 | $10.45 | 15,808 |
2019-02-15 | $10.49 | $10.49 | $10.42 | $10.42 | $10.37 | 2,717 |
2019-02-14 | $10.44 | $10.53 | $10.43 | $10.52 | $10.47 | 9,494 |
2019-02-13 | $10.57 | $10.68 | $10.42 | $10.42 | $10.37 | 9,895 |
2019-02-12 | $10.62 | $10.68 | $10.58 | $10.65 | $10.60 | 16,578 |
2019-02-11 | $10.68 | $10.68 | $10.55 | $10.55 | $10.50 | 4,402 |
2019-02-08 | $10.61 | $10.67 | $10.61 | $10.67 | $10.62 | 966 |
2019-02-07 | $10.77 | $10.85 | $10.74 | $10.84 | $10.79 | 6,399 |
2019-02-06 | $10.78 | $10.80 | $10.68 | $10.73 | $10.68 | 9,607 |
2019-02-05 | $10.82 | $10.82 | $10.65 | $10.70 | $10.65 | 5,319 |
2019-02-04 | $10.56 | $10.62 | $10.56 | $10.61 | $10.56 | 3,248 |
2019-02-01 | $10.80 | $10.80 | $10.73 | $10.73 | $10.68 | 354 |
2019-01-31 | $10.83 | $10.88 | $10.81 | $10.88 | $10.83 | 1,301 |
2019-01-30 | $10.71 | $10.83 | $10.65 | $10.83 | $10.78 | 11,264 |
2019-01-29 | $10.72 | $10.74 | $10.70 | $10.70 | $10.65 | 1,763 |
2019-01-28 | $10.73 | $10.77 | $10.67 | $10.68 | $10.64 | 10,299 |
2019-01-25 | $11.02 | $11.02 | $10.99 | $11.00 | $10.95 | 3,091 |
2019-01-24 | $11.10 | $11.17 | $11.07 | $11.11 | $11.06 | 1,200 |
2019-01-23 | $11.07 | $11.07 | $11.02 | $11.03 | $10.98 | 4,308 |
2019-01-22 | $11.09 | $11.14 | $11.00 | $11.00 | $10.95 | 8,335 |
2019-01-18 | $11.33 | $11.33 | $11.24 | $11.24 | $11.19 | 8,386 |
2019-01-17 | $11.41 | $11.41 | $11.34 | $11.35 | $11.30 | 3,565 |
2019-01-16 | $11.26 | $11.43 | $11.26 | $11.43 | $11.38 | 5,524 |
2019-01-15 | $11.28 | $11.29 | $11.25 | $11.28 | $11.22 | 5,381 |
2019-01-14 | $11.27 | $11.32 | $11.26 | $11.29 | $11.24 | 3,665 |
2019-01-11 | $11.43 | $11.51 | $11.43 | $11.46 | $11.41 | 8,323 |
2019-01-10 | $11.47 | $11.53 | $11.46 | $11.53 | $11.48 | 2,913 |
2019-01-09 | $11.57 | $11.60 | $11.47 | $11.47 | $11.42 | 4,576 |
2019-01-08 | $11.59 | $11.65 | $11.59 | $11.65 | $11.60 | 2,017 |
2019-01-07 | $11.68 | $11.74 | $11.67 | $11.67 | $11.62 | 4,689 |
2019-01-04 | $11.54 | $11.78 | $11.54 | $11.78 | $11.73 | 4,800 |
2019-01-03 | $11.58 | $11.58 | $11.37 | $11.44 | $11.39 | 1,216 |
2019-01-02 | $11.55 | $11.78 | $11.55 | $11.73 | $11.68 | 1,061 |
2018-12-31 | $11.90 | $11.93 | $11.89 | $11.91 | $11.86 | 9,780 |
2018-12-28 | $11.79 | $12.08 | $11.79 | $11.96 | $11.90 | 5,168 |
2018-12-27 | $11.76 | $11.81 | $11.62 | $11.81 | $11.75 | 6,418 |
2018-12-26 | $11.47 | $11.76 | $11.47 | $11.76 | $11.71 | 18,189 |
2018-12-24 | $11.58 | $11.60 | $11.47 | $11.47 | $11.42 | 3,941 |
2018-12-21 | $11.69 | $11.85 | $11.69 | $11.74 | $11.69 | 15,478 |
2018-12-20 | $12.11 | $12.17 | $12.03 | $12.07 | $11.85 | 5,868 |
2018-12-19 | $12.15 | $12.17 | $11.86 | $11.93 | $11.71 | 6,034 |
2018-12-18 | $11.93 | $12.04 | $11.92 | $12.03 | $11.81 | 11,558 |
2018-12-17 | $11.59 | $11.66 | $11.58 | $11.60 | $11.39 | 6,102 |
2018-12-14 | $11.54 | $11.56 | $11.50 | $11.52 | $11.31 | 6,149 |
2018-12-13 | $11.49 | $11.49 | $11.45 | $11.47 | $11.26 | 5,745 |
2018-12-12 | $11.34 | $11.52 | $11.34 | $11.49 | $11.29 | 5,450 |
2018-12-11 | $11.01 | $11.14 | $11.01 | $11.05 | $10.85 | 5,249 |
2018-12-10 | $10.92 | $10.92 | $10.67 | $10.68 | $10.49 | 21,507 |
2018-12-07 | $11.40 | $11.40 | $11.22 | $11.22 | $11.02 | 5,316 |
2018-12-06 | $11.43 | $11.54 | $11.37 | $11.54 | $11.33 | 4,302 |
2018-12-04 | $11.93 | $11.96 | $11.80 | $11.80 | $11.59 | 9,157 |
2018-12-03 | $11.93 | $11.93 | $11.92 | $11.93 | $11.71 | 2,391 |
2018-11-30 | $11.98 | $12.00 | $11.92 | $11.92 | $11.70 | 1,126 |
2018-11-29 | $11.90 | $12.12 | $11.90 | $12.07 | $11.85 | 17,822 |
2018-11-28 | $11.71 | $11.85 | $11.66 | $11.85 | $11.63 | 8,887 |
2018-11-27 | $11.79 | $11.87 | $11.79 | $11.87 | $11.65 | 386 |
2018-11-26 | $11.88 | $11.88 | $11.75 | $11.76 | $11.54 | 7,679 |
2018-11-23 | $11.92 | $11.94 | $11.82 | $11.87 | $11.65 | 4,566 |
2018-11-21 | $11.93 | $11.99 | $11.93 | $11.99 | $11.77 | 1,437 |
2018-11-20 | $11.73 | $11.84 | $11.73 | $11.84 | $11.62 | 4,629 |
2018-11-19 | $11.86 | $11.95 | $11.86 | $11.92 | $11.70 | 3,943 |
2018-11-16 | $11.88 | $11.94 | $11.88 | $11.94 | $11.72 | 2,219 |
2018-11-15 | $11.79 | $11.82 | $11.75 | $11.78 | $11.57 | 6,986 |
2018-11-14 | $11.66 | $11.80 | $11.66 | $11.73 | $11.51 | 12,159 |
2018-11-13 | $11.65 | $11.77 | $11.65 | $11.73 | $11.52 | 3,977 |
2018-11-12 | $11.37 | $11.50 | $11.37 | $11.39 | $11.18 | 8,181 |
2018-11-09 | $11.56 | $11.64 | $11.55 | $11.61 | $11.40 | 2,498 |
2018-11-08 | $11.79 | $11.79 | $11.62 | $11.62 | $11.41 | 2,742 |
2018-11-07 | $11.67 | $11.83 | $11.67 | $11.82 | $11.61 | 12,072 |
2018-11-06 | $11.53 | $11.68 | $11.53 | $11.68 | $11.47 | 4,470 |
2018-11-05 | $11.57 | $11.68 | $11.57 | $11.59 | $11.37 | 1,228 |
2018-11-02 | $11.50 | $11.70 | $11.50 | $11.62 | $11.41 | 5,079 |
2018-11-01 | $11.42 | $11.42 | $11.39 | $11.42 | $11.21 | 6,708 |
2018-10-31 | $11.08 | $11.08 | $11.02 | $11.02 | $10.82 | 4,088 |
2018-10-30 | $11.06 | $11.07 | $11.02 | $11.07 | $10.87 | 3,095 |
2018-10-29 | $10.95 | $11.04 | $10.93 | $10.93 | $10.73 | 9,569 |
2018-10-26 | $10.88 | $10.88 | $10.74 | $10.82 | $10.62 | 11,771 |
2018-10-25 | $10.90 | $10.94 | $10.85 | $10.87 | $10.67 | 17,541 |
2018-10-24 | $10.96 | $10.99 | $10.89 | $10.91 | $10.71 | 24,199 |
2018-10-23 | $10.91 | $10.97 | $10.89 | $10.97 | $10.77 | 11,120 |
2018-10-22 | $10.90 | $10.98 | $10.86 | $10.86 | $10.66 | 20,986 |
2018-10-19 | $10.96 | $11.02 | $10.96 | $10.99 | $10.79 | 13,971 |
2018-10-18 | $11.09 | $11.09 | $10.82 | $10.88 | $10.68 | 3,786 |
2018-10-17 | $11.12 | $11.18 | $11.01 | $11.02 | $10.82 | 12,613 |
2018-10-16 | $11.34 | $11.47 | $11.34 | $11.41 | $11.20 | 9,857 |
2018-10-15 | $11.30 | $11.33 | $11.22 | $11.22 | $11.02 | 7,466 |
2018-10-12 | $11.19 | $11.37 | $11.19 | $11.26 | $11.06 | 11,266 |
2018-10-11 | $10.84 | $10.98 | $10.81 | $10.83 | $10.63 | 9,825 |
2018-10-10 | $10.99 | $11.08 | $10.86 | $10.86 | $10.66 | 18,177 |
2018-10-09 | $10.74 | $10.94 | $10.74 | $10.90 | $10.70 | 17,811 |
2018-10-08 | $10.80 | $10.94 | $10.80 | $10.92 | $10.72 | 6,038 |
2018-10-05 | $11.00 | $11.06 | $10.84 | $10.84 | $10.64 | 15,941 |
2018-10-04 | $11.42 | $11.42 | $11.27 | $11.31 | $11.10 | 10,473 |
2018-10-03 | $11.65 | $11.77 | $11.50 | $11.51 | $11.30 | 10,747 |
2018-10-02 | $11.65 | $11.76 | $11.61 | $11.67 | $11.46 | 12,542 |
2018-10-01 | $11.85 | $11.85 | $11.78 | $11.78 | $11.57 | 7,310 |
2018-09-28 | $11.95 | $11.95 | $11.87 | $11.87 | $11.65 | 8,189 |
2018-09-27 | $12.22 | $12.22 | $12.10 | $12.18 | $11.96 | 7,777 |
2018-09-26 | $12.27 | $12.30 | $12.21 | $12.27 | $12.04 | 5,399 |
2018-09-25 | $12.06 | $12.20 | $12.06 | $12.19 | $11.97 | 8,581 |
2018-09-24 | $12.28 | $12.28 | $12.12 | $12.14 | $11.92 | 8,537 |
2018-09-21 | $12.60 | $12.60 | $12.50 | $12.54 | $12.31 | 9,369 |
2018-09-20 | $12.77 | $12.86 | $12.77 | $12.86 | $12.63 | 2,635 |
2018-09-19 | $12.60 | $12.80 | $12.60 | $12.71 | $12.48 | 7,865 |
2018-09-18 | $12.56 | $12.59 | $12.52 | $12.54 | $12.31 | 7,252 |
2018-09-17 | $12.73 | $12.80 | $12.73 | $12.80 | $12.57 | 3,834 |
2018-09-14 | $12.88 | $12.94 | $12.83 | $12.83 | $12.60 | 7,333 |
2018-09-13 | $12.80 | $12.89 | $12.78 | $12.78 | $12.55 | 7,709 |
2018-09-12 | $12.61 | $12.81 | $12.61 | $12.75 | $12.52 | 10,619 |
2018-09-11 | $12.45 | $12.52 | $12.45 | $12.51 | $12.28 | 11,852 |
2018-09-10 | $12.78 | $12.78 | $12.41 | $12.62 | $12.39 | 7,786 |
2018-09-07 | $12.88 | $12.99 | $12.84 | $12.93 | $12.70 | 5,744 |
2018-09-06 | $12.79 | $12.84 | $12.79 | $12.79 | $12.56 | 10,079 |
2018-09-05 | $12.85 | $12.95 | $12.79 | $12.95 | $12.71 | 13,000 |
2018-09-04 | $12.93 | $13.12 | $12.80 | $12.80 | $12.57 | 9,128 |
2018-08-31 | $13.25 | $13.36 | $13.25 | $13.35 | $13.11 | 5,549 |
2018-08-30 | $13.10 | $13.21 | $13.10 | $13.21 | $12.97 | 23,652 |
2018-08-29 | $13.17 | $13.38 | $13.17 | $13.27 | $13.03 | 9,390 |
2018-08-28 | $13.26 | $13.37 | $13.20 | $13.20 | $12.96 | 10,335 |
2018-08-27 | $13.23 | $13.39 | $13.20 | $13.35 | $13.11 | 20,667 |
2018-08-24 | $13.18 | $13.25 | $13.18 | $13.25 | $13.01 | 4,816 |
2018-08-23 | $13.08 | $13.10 | $12.98 | $13.10 | $12.86 | 3,837 |
2018-08-22 | $13.10 | $13.22 | $13.07 | $13.22 | $12.98 | 9,241 |
2018-08-21 | $13.00 | $13.10 | $13.00 | $13.10 | $12.86 | 5,769 |
2018-08-20 | $12.96 | $13.03 | $12.96 | $12.98 | $12.74 | 9,209 |
2018-08-17 | $12.71 | $12.91 | $12.71 | $12.91 | $12.68 | 6,230 |
2018-08-16 | $12.57 | $12.76 | $12.57 | $12.65 | $12.42 | 5,707 |
2018-08-15 | $12.64 | $12.64 | $12.47 | $12.57 | $12.34 | 10,504 |
2018-08-14 | $12.75 | $12.87 | $12.75 | $12.81 | $12.58 | 5,107 |
2018-08-13 | $12.92 | $12.92 | $12.69 | $12.72 | $12.49 | 4,331 |
2018-08-10 | $12.98 | $13.05 | $12.89 | $12.92 | $12.69 | 7,690 |
2018-08-09 | $13.20 | $13.20 | $13.16 | $13.20 | $12.96 | 8,342 |
2018-08-08 | $13.17 | $13.18 | $13.09 | $13.09 | $12.85 | 3,230 |
2018-08-07 | $13.17 | $13.17 | $13.07 | $13.07 | $12.83 | 3,718 |
2018-08-06 | $13.08 | $13.14 | $13.05 | $13.08 | $12.84 | 5,735 |
2018-08-03 | $13.01 | $13.14 | $13.01 | $13.13 | $12.89 | 3,852 |
2018-08-02 | $12.92 | $13.04 | $12.92 | $13.04 | $12.80 | 7,321 |
2018-08-01 | $13.10 | $13.14 | $13.10 | $13.11 | $12.87 | 5,337 |
2018-07-31 | $12.99 | $13.16 | $12.99 | $13.10 | $12.86 | 10,055 |
2018-07-30 | $12.98 | $13.00 | $12.96 | $12.98 | $12.74 | 11,486 |
2018-07-27 | $12.95 | $13.00 | $12.91 | $13.00 | $12.76 | 9,022 |
2018-07-26 | $12.72 | $12.80 | $12.72 | $12.78 | $12.55 | 5,409 |
2018-07-25 | $12.55 | $12.67 | $12.55 | $12.67 | $12.44 | 6,245 |
2018-07-24 | $12.60 | $12.72 | $12.60 | $12.62 | $12.39 | 6,126 |
2018-07-23 | $12.32 | $12.39 | $12.29 | $12.31 | $12.09 | 11,117 |
2018-07-20 | $12.04 | $12.17 | $12.04 | $12.17 | $11.95 | 36,175 |
2018-07-19 | $11.99 | $12.13 | $11.99 | $12.04 | $11.82 | 41,607 |
2018-07-18 | $12.24 | $12.24 | $12.14 | $12.19 | $11.97 | 14,467 |
2018-07-17 | $12.36 | $12.47 | $12.36 | $12.43 | $12.20 | 22,619 |
2018-07-16 | $12.34 | $12.34 | $12.23 | $12.26 | $12.04 | 18,110 |
2018-07-13 | $12.55 | $12.62 | $12.55 | $12.58 | $12.35 | 13,891 |
2018-07-12 | $12.61 | $12.75 | $12.61 | $12.63 | $12.40 | 12,512 |
2018-07-11 | $12.57 | $12.72 | $12.57 | $12.60 | $12.37 | 5,825 |
2018-07-10 | $12.81 | $12.81 | $12.76 | $12.78 | $12.55 | 6,081 |
2018-07-09 | $12.50 | $12.66 | $12.50 | $12.65 | $12.42 | 10,606 |
2018-07-06 | $12.37 | $12.51 | $12.37 | $12.48 | $12.25 | 5,275 |
2018-07-05 | $12.10 | $12.39 | $12.10 | $12.35 | $12.13 | 10,636 |
2018-07-03 | $12.39 | $12.52 | $12.39 | $12.52 | $12.29 | 2,756 |
2018-07-02 | $12.33 | $12.44 | $12.33 | $12.43 | $12.20 | 6,598 |
2018-06-29 | $12.51 | $12.64 | $12.51 | $12.61 | $12.38 | 28,172 |
2018-06-28 | $12.21 | $12.22 | $12.15 | $12.20 | $11.98 | 25,789 |
2018-06-27 | $12.51 | $12.51 | $12.21 | $12.21 | $11.99 | 40,431 |
2018-06-26 | $12.61 | $12.73 | $12.61 | $12.67 | $12.44 | 9,012 |
2018-06-25 | $12.70 | $12.70 | $12.58 | $12.61 | $12.38 | 3,827 |
2018-06-22 | $12.74 | $12.78 | $12.71 | $12.73 | $12.50 | 5,456 |
2018-06-21 | $12.64 | $12.70 | $12.63 | $12.66 | $12.43 | 13,113 |
2018-06-20 | $12.73 | $12.76 | $12.71 | $12.72 | $12.49 | 16,719 |
2018-06-19 | $12.62 | $12.73 | $12.62 | $12.72 | $12.49 | 13,270 |
2018-06-18 | $12.83 | $12.88 | $12.72 | $12.74 | $12.51 | 21,723 |
2018-06-15 | $13.06 | $13.06 | $12.79 | $12.83 | $12.60 | 77,751 |
2018-06-14 | $13.10 | $13.21 | $13.06 | $13.06 | $12.82 | 16,448 |
2018-06-13 | $13.19 | $13.26 | $13.12 | $13.17 | $12.93 | 14,584 |
2018-06-12 | $13.46 | $13.46 | $13.26 | $13.28 | $13.04 | 3,809 |
2018-06-11 | $13.27 | $13.36 | $13.27 | $13.31 | $13.07 | 10,216 |
2018-06-08 | $13.30 | $13.36 | $13.29 | $13.34 | $13.10 | 6,807 |
2018-06-07 | $13.39 | $13.39 | $13.21 | $13.28 | $13.04 | 12,497 |
2018-06-06 | $13.27 | $13.45 | $13.27 | $13.39 | $13.15 | 18,362 |
2018-06-05 | $13.10 | $13.14 | $13.08 | $13.10 | $12.86 | 10,524 |
2018-06-04 | $13.41 | $13.41 | $13.25 | $13.25 | $13.01 | 9,081 |
2018-06-01 | $13.52 | $13.52 | $13.46 | $13.46 | $13.22 | 9,799 |
2018-05-31 | $13.50 | $13.53 | $13.50 | $13.50 | $13.25 | 5,026 |
2018-05-30 | $13.50 | $13.51 | $13.42 | $13.50 | $13.25 | 17,809 |
2018-05-29 | $13.32 | $13.42 | $13.23 | $13.27 | $13.03 | 57,134 |
2018-05-25 | $13.15 | $13.20 | $13.12 | $13.19 | $12.95 | 31,036 |
2018-05-24 | $12.86 | $12.89 | $12.85 | $12.88 | $12.65 | 13,253 |
2018-05-23 | $13.00 | $13.00 | $12.87 | $12.98 | $12.74 | 7,421 |
2018-05-22 | $13.09 | $13.10 | $13.07 | $13.08 | $12.84 | 13,964 |
2018-05-21 | $13.13 | $13.13 | $12.95 | $12.97 | $12.73 | 40,136 |
2018-05-18 | $13.26 | $13.26 | $13.11 | $13.18 | $12.94 | 29,076 |
2018-05-17 | $13.63 | $13.63 | $13.50 | $13.51 | $13.26 | 8,392 |
2018-05-16 | $13.54 | $13.60 | $13.54 | $13.59 | $13.34 | 4,259 |
2018-05-15 | $13.52 | $13.58 | $13.45 | $13.51 | $13.26 | 29,557 |
2018-05-14 | $13.75 | $13.75 | $13.66 | $13.66 | $13.41 | 14,315 |
2018-05-11 | $13.93 | $13.95 | $13.83 | $13.83 | $13.58 | 8,729 |
2018-05-10 | $13.87 | $13.95 | $13.87 | $13.93 | $13.68 | 10,127 |
2018-05-09 | $13.96 | $13.96 | $13.89 | $13.92 | $13.67 | 11,926 |
2018-05-08 | $14.04 | $14.04 | $13.94 | $13.99 | $13.74 | 22,149 |
2018-05-07 | $13.97 | $14.08 | $13.97 | $14.03 | $13.78 | 19,596 |
2018-05-04 | $13.98 | $14.00 | $13.97 | $14.00 | $13.75 | 11,242 |
2018-05-03 | $13.98 | $13.99 | $13.92 | $13.97 | $13.72 | 7,686 |
2018-05-02 | $14.11 | $14.12 | $14.03 | $14.07 | $13.81 | 50,455 |
2018-05-01 | $14.21 | $14.27 | $14.21 | $14.27 | $14.01 | 2,754 |
2018-04-30 | $14.46 | $14.46 | $14.36 | $14.36 | $14.10 | 5,013 |
2018-04-27 | $14.29 | $14.37 | $14.29 | $14.36 | $14.10 | 7,565 |
2018-04-26 | $14.16 | $14.24 | $14.13 | $14.18 | $13.92 | 9,519 |
2018-04-25 | $14.34 | $14.34 | $14.17 | $14.20 | $13.94 | 9,222 |
2018-04-24 | $14.43 | $14.43 | $14.30 | $14.30 | $14.04 | 8,424 |
2018-04-23 | $14.41 | $14.41 | $14.30 | $14.30 | $14.04 | 7,733 |
2018-04-20 | $14.49 | $14.49 | $14.30 | $14.32 | $14.06 | 7,006 |
2018-04-19 | $14.56 | $14.56 | $14.44 | $14.46 | $14.20 | 5,712 |
2018-04-18 | $14.50 | $14.50 | $14.36 | $14.48 | $14.22 | 5,058 |
2018-04-17 | $14.46 | $14.48 | $14.43 | $14.43 | $14.17 | 10,921 |
2018-04-16 | $14.44 | $14.44 | $14.35 | $14.41 | $14.15 | 22,459 |
2018-04-13 | $14.53 | $14.58 | $14.38 | $14.38 | $14.12 | 18,512 |
2018-04-12 | $14.39 | $14.39 | $14.34 | $14.38 | $14.12 | 11,641 |
2018-04-11 | $14.39 | $14.42 | $14.30 | $14.40 | $14.14 | 31,840 |
2018-04-10 | $14.44 | $14.46 | $14.39 | $14.41 | $14.15 | 7,491 |
2018-04-09 | $14.30 | $14.38 | $14.30 | $14.31 | $14.05 | 18,336 |
2018-04-06 | $14.40 | $14.43 | $14.19 | $14.25 | $13.99 | 77,627 |
2018-04-05 | $14.36 | $14.47 | $14.35 | $14.35 | $14.09 | 7,534 |
2018-04-04 | $14.06 | $14.20 | $14.02 | $14.19 | $13.93 | 30,910 |
2018-04-03 | $14.24 | $14.25 | $14.18 | $14.23 | $13.97 | 267,029 |
2018-04-02 | $14.24 | $14.24 | $13.97 | $14.06 | $13.80 | 9,672 |
2018-03-29 | $13.92 | $14.16 | $13.92 | $14.13 | $13.87 | 16,820 |
2018-03-28 | $14.10 | $14.10 | $13.85 | $13.97 | $13.72 | 14,079 |
2018-03-27 | $14.15 | $14.15 | $13.98 | $13.98 | $13.73 | 9,920 |
2018-03-26 | $14.06 | $14.16 | $14.05 | $14.12 | $13.86 | 8,264 |
2018-03-23 | $13.95 | $13.96 | $13.68 | $13.68 | $13.43 | 22,882 |
2018-03-22 | $13.92 | $14.01 | $13.85 | $13.85 | $13.60 | 13,735 |
2018-03-21 | $14.14 | $14.19 | $14.03 | $14.17 | $13.92 | 19,082 |
2018-03-20 | $14.12 | $14.20 | $14.04 | $14.04 | $13.78 | 29,865 |
2018-03-19 | $14.11 | $14.11 | $13.86 | $14.00 | $13.75 | 35,881 |
2018-03-16 | $14.38 | $14.41 | $14.28 | $14.28 | $14.02 | 3,273 |
2018-03-15 | $14.59 | $14.59 | $14.52 | $14.54 | $14.28 | 4,970 |
2018-03-14 | $14.69 | $14.85 | $14.60 | $14.61 | $14.34 | 6,916 |
2018-03-13 | $14.70 | $14.76 | $14.63 | $14.65 | $14.38 | 8,225 |
2018-03-12 | $14.57 | $14.61 | $14.49 | $14.57 | $14.31 | 25,160 |
2018-03-09 | $14.40 | $14.47 | $14.30 | $14.47 | $14.21 | 42,980 |
2018-03-08 | $14.35 | $14.45 | $14.26 | $14.44 | $14.18 | 27,798 |
2018-03-07 | $14.43 | $14.43 | $14.30 | $14.40 | $14.14 | 23,493 |
2018-03-06 | $14.60 | $14.60 | $14.50 | $14.50 | $14.24 | 21,533 |
2018-03-05 | $14.62 | $14.64 | $14.57 | $14.63 | $14.36 | 17,802 |
2018-03-02 | $14.54 | $14.64 | $14.50 | $14.64 | $14.37 | 10,224 |
2018-03-01 | $14.73 | $14.77 | $14.55 | $14.63 | $14.36 | 10,741 |
2018-02-28 | $14.90 | $14.90 | $14.66 | $14.66 | $14.39 | 15,498 |
2018-02-27 | $15.04 | $15.04 | $14.86 | $14.86 | $14.59 | 25,344 |
2018-02-26 | $14.98 | $15.12 | $14.95 | $15.12 | $14.85 | 27,486 |
2018-02-23 | $14.79 | $14.97 | $14.72 | $14.95 | $14.68 | 71,577 |
2018-02-22 | $14.63 | $14.64 | $14.50 | $14.60 | $14.33 | 53,374 |
2018-02-21 | $14.80 | $14.80 | $14.70 | $14.70 | $14.43 | 12,593 |
2018-02-20 | $14.73 | $14.88 | $14.69 | $14.78 | $14.51 | 55,673 |
2018-02-16 | $14.95 | $15.02 | $14.91 | $14.97 | $14.70 | 42,245 |
2018-02-15 | $15.35 | $15.35 | $15.23 | $15.30 | $15.02 | 9,635 |
2018-02-14 | $15.02 | $15.34 | $15.02 | $15.34 | $15.06 | 66,313 |
2018-02-13 | $15.14 | $15.14 | $15.00 | $15.11 | $14.83 | 37,520 |
2018-02-12 | $15.12 | $15.20 | $15.00 | $15.14 | $14.86 | 66,224 |
2018-02-09 | $14.86 | $14.98 | $14.59 | $14.92 | $14.65 | 28,977 |
2018-02-08 | $14.88 | $15.02 | $14.45 | $14.45 | $14.19 | 178,795 |
2018-02-07 | $15.02 | $15.08 | $14.80 | $14.80 | $14.53 | 68,328 |
2018-02-06 | $14.58 | $14.93 | $14.50 | $14.93 | $14.66 | 52,335 |
2018-02-05 | $14.94 | $15.00 | $14.50 | $14.54 | $14.28 | 53,563 |
2018-02-02 | $15.10 | $15.10 | $14.76 | $14.76 | $14.49 | 72,277 |
2018-02-01 | $15.67 | $15.74 | $15.43 | $15.44 | $15.16 | 57,507 |
2018-01-31 | $15.79 | $15.79 | $15.56 | $15.60 | $15.32 | 156,443 |
2018-01-30 | $15.65 | $15.67 | $15.61 | $15.65 | $15.37 | 23,652 |
2018-01-29 | $15.82 | $15.82 | $15.75 | $15.79 | $15.50 | 34,063 |
2018-01-26 | $15.89 | $15.95 | $15.88 | $15.92 | $15.63 | 28,045 |
2018-01-25 | $15.91 | $15.94 | $15.79 | $15.88 | $15.59 | 22,196 |
2018-01-24 | $15.91 | $15.98 | $15.88 | $15.88 | $15.59 | 49,726 |
2018-01-23 | $16.01 | $16.07 | $15.82 | $15.93 | $15.64 | 406,284 |
2018-01-22 | $15.93 | $15.94 | $15.81 | $15.86 | $15.57 | 44,152 |
2018-01-19 | $15.86 | $15.95 | $15.79 | $15.92 | $15.63 | 12,958 |
2018-01-18 | $15.87 | $15.87 | $15.59 | $15.72 | $15.43 | 263,030 |
2018-01-17 | $16.07 | $16.28 | $16.07 | $16.25 | $15.95 | 60,907 |
2018-01-16 | $16.06 | $16.23 | $15.89 | $15.89 | $15.60 | 116,573 |
2018-01-12 | $16.44 | $16.46 | $16.37 | $16.37 | $16.07 | 49,736 |
2018-01-11 | $16.31 | $16.40 | $16.27 | $16.40 | $16.10 | 33,992 |
2018-01-10 | $16.21 | $16.31 | $16.20 | $16.24 | $15.94 | 52,105 |
2018-01-09 | $16.43 | $16.44 | $16.34 | $16.37 | $16.07 | 35,129 |
2018-01-08 | $16.55 | $16.55 | $16.46 | $16.50 | $16.20 | 48,889 |
2018-01-05 | $16.51 | $16.62 | $16.49 | $16.60 | $16.30 | 47,169 |
2018-01-04 | $16.33 | $16.39 | $16.27 | $16.35 | $16.05 | 29,904 |
2018-01-03 | $16.06 | $16.19 | $16.00 | $16.16 | $15.87 | 50,212 |
2018-01-02 | $15.94 | $16.79 | $15.86 | $15.96 | $15.67 | 28,147 |
2017-12-29 | $15.89 | $15.92 | $15.85 | $15.87 | $15.58 | 39,070 |
2017-12-28 | $15.74 | $15.78 | $15.70 | $15.78 | $15.49 | 9,924 |
2017-12-27 | $15.74 | $15.74 | $15.66 | $15.66 | $15.38 | 19,057 |
2017-12-26 | $15.73 | $15.74 | $15.70 | $15.74 | $15.45 | 18,414 |
2017-12-22 | $15.61 | $15.61 | $15.58 | $15.60 | $15.31 | 4,541 |
2017-12-21 | $15.53 | $15.65 | $15.51 | $15.52 | $15.24 | 79,363 |
2017-12-20 | $15.50 | $15.60 | $15.44 | $15.44 | $15.16 | 84,242 |
2017-12-19 | $15.48 | $15.58 | $15.43 | $15.43 | $15.15 | 68,722 |
2017-12-18 | $15.36 | $15.45 | $15.33 | $15.41 | $15.13 | 160,516 |
2017-12-15 | $15.37 | $15.37 | $15.25 | $15.30 | $15.02 | 21,905 |
2017-12-14 | $15.18 | $15.30 | $15.16 | $15.18 | $14.81 | 11,425 |
2017-12-13 | $15.15 | $15.20 | $15.07 | $15.16 | $14.79 | 19,376 |
2017-12-12 | $15.22 | $15.22 | $15.11 | $15.19 | $14.82 | 13,998 |
2017-12-11 | $15.30 | $15.36 | $15.28 | $15.36 | $14.98 | 7,377 |
2017-12-08 | $15.37 | $15.37 | $15.27 | $15.31 | $14.93 | 10,231 |
2017-12-07 | $15.12 | $15.24 | $15.12 | $15.21 | $14.83 | 16,583 |
2017-12-06 | $14.82 | $14.82 | $14.70 | $14.71 | $14.35 | 23,575 |
2017-12-05 | $14.95 | $14.99 | $14.87 | $14.92 | $14.55 | 12,638 |
2017-12-04 | $15.06 | $15.08 | $14.92 | $14.94 | $14.57 | 31,282 |
2017-12-01 | $15.07 | $15.07 | $14.91 | $14.97 | $14.60 | 23,931 |
2017-11-30 | $15.26 | $15.28 | $15.24 | $15.25 | $14.88 | 17,794 |
2017-11-29 | $15.42 | $15.42 | $15.27 | $15.27 | $14.90 | 15,453 |
2017-11-28 | $15.45 | $15.45 | $15.38 | $15.44 | $15.06 | 12,501 |
2017-11-27 | $15.43 | $15.47 | $15.40 | $15.43 | $15.05 | 24,684 |
2017-11-24 | $15.35 | $15.40 | $15.30 | $15.40 | $15.02 | 12,585 |
2017-11-22 | $15.36 | $15.36 | $15.24 | $15.33 | $14.95 | 11,225 |
2017-11-21 | $15.30 | $15.38 | $15.27 | $15.36 | $14.98 | 159,170 |
2017-11-20 | $15.15 | $15.19 | $15.07 | $15.17 | $14.80 | 18,279 |
2017-11-17 | $15.13 | $15.14 | $15.09 | $15.10 | $14.73 | 11,362 |
2017-11-16 | $14.81 | $14.98 | $14.81 | $14.95 | $14.58 | 17,592 |
2017-11-15 | $14.84 | $14.84 | $14.70 | $14.72 | $14.36 | 26,725 |
2017-11-14 | $15.00 | $15.01 | $14.89 | $14.95 | $14.58 | 28,261 |
2017-11-13 | $15.00 | $15.06 | $15.00 | $15.03 | $14.66 | 29,895 |
2017-11-10 | $15.33 | $15.33 | $15.23 | $15.29 | $14.92 | 13,420 |
2017-11-09 | $15.25 | $15.27 | $15.22 | $15.27 | $14.90 | 14,605 |
2017-11-08 | $15.38 | $15.38 | $15.32 | $15.32 | $14.94 | 42,088 |
2017-11-07 | $15.44 | $15.44 | $15.30 | $15.34 | $14.96 | 32,983 |
2017-11-06 | $15.73 | $15.75 | $15.71 | $15.73 | $15.34 | 16,117 |
2017-11-03 | $15.74 | $15.74 | $15.58 | $15.66 | $15.28 | 23,955 |
2017-11-02 | $15.77 | $15.79 | $15.72 | $15.79 | $15.41 | 5,184 |
2017-11-01 | $15.73 | $15.80 | $15.71 | $15.75 | $15.36 | 18,921 |
2017-10-31 | $15.60 | $15.61 | $15.59 | $15.61 | $15.23 | 45,951 |
2017-10-30 | $15.60 | $15.63 | $15.55 | $15.61 | $15.23 | 35,767 |
2017-10-27 | $15.43 | $15.57 | $15.41 | $15.57 | $15.19 | 9,411 |
2017-10-26 | $15.53 | $15.61 | $15.53 | $15.53 | $15.15 | 10,032 |
2017-10-25 | $15.48 | $15.59 | $15.38 | $15.45 | $15.07 | 36,144 |
2017-10-24 | $15.29 | $15.48 | $15.29 | $15.43 | $15.05 | 26,082 |
2017-10-23 | $15.23 | $15.29 | $15.20 | $15.21 | $14.84 | 38,860 |
2017-10-20 | $14.87 | $15.11 | $14.87 | $15.07 | $14.70 | 12,015 |
2017-10-19 | $15.00 | $15.05 | $14.92 | $14.96 | $14.60 | 37,241 |
2017-10-18 | $15.12 | $15.14 | $15.08 | $15.11 | $14.73 | 26,723 |
2017-10-17 | $15.08 | $15.20 | $15.08 | $15.19 | $14.82 | 45,550 |
2017-10-16 | $15.06 | $15.14 | $15.05 | $15.12 | $14.75 | 239,443 |
2017-10-13 | $14.91 | $15.01 | $14.08 | $15.01 | $14.64 | 37,365 |
2017-10-12 | $14.65 | $14.76 | $14.65 | $14.70 | $14.34 | 271,774 |
2017-10-11 | $14.53 | $14.55 | $14.48 | $14.54 | $14.18 | 29,818 |
2017-10-10 | $14.58 | $14.62 | $14.53 | $14.58 | $14.22 | 10,290 |
2017-10-09 | $14.37 | $14.43 | $14.37 | $14.39 | $14.04 | 18,537 |
2017-10-06 | $14.36 | $14.44 | $14.32 | $14.43 | $14.08 | 11,044 |
2017-10-05 | $14.30 | $14.35 | $14.30 | $14.31 | $13.96 | 12,027 |
2017-10-04 | $14.22 | $14.30 | $14.21 | $14.26 | $13.91 | 13,501 |
2017-10-03 | $14.25 | $14.25 | $14.17 | $14.17 | $13.82 | 27,236 |
2017-10-02 | $14.11 | $14.19 | $14.08 | $14.08 | $13.73 | 18,610 |
2017-09-29 | $14.05 | $14.16 | $14.05 | $14.14 | $13.79 | 19,004 |
2017-09-28 | $13.76 | $13.90 | $13.76 | $13.87 | $13.53 | 15,905 |
2017-09-27 | $13.82 | $13.82 | $13.63 | $13.69 | $13.35 | 79,114 |
2017-09-26 | $14.02 | $14.13 | $14.00 | $14.02 | $13.68 | 48,304 |
2017-09-25 | $14.10 | $14.10 | $13.90 | $13.93 | $13.59 | 40,565 |
2017-09-22 | $14.47 | $14.47 | $14.24 | $14.29 | $13.94 | 354,718 |
2017-09-21 | $14.79 | $14.79 | $14.69 | $14.73 | $14.37 | 26,236 |
2017-09-20 | $15.06 | $15.06 | $14.85 | $14.90 | $14.53 | 15,443 |
2017-09-19 | $15.10 | $15.10 | $14.99 | $15.05 | $14.68 | 26,028 |
2017-09-18 | $15.04 | $15.05 | $14.98 | $15.02 | $14.65 | 41,642 |
2017-09-15 | $14.99 | $14.99 | $14.90 | $14.95 | $14.58 | 13,196 |
2017-09-14 | $14.96 | $14.96 | $14.90 | $14.93 | $14.56 | 36,875 |
2017-09-13 | $15.03 | $15.03 | $14.94 | $14.94 | $14.57 | 11,023 |
2017-09-12 | $14.95 | $15.09 | $14.95 | $15.07 | $14.70 | 345,493 |
2017-09-11 | $14.87 | $14.92 | $14.82 | $14.92 | $14.55 | 35,103 |
2017-09-08 | $14.77 | $14.77 | $14.67 | $14.67 | $14.31 | 12,303 |
2017-09-07 | $14.65 | $14.69 | $14.64 | $14.68 | $14.32 | 10,665 |
2017-09-06 | $14.59 | $14.60 | $14.55 | $14.57 | $14.21 | 8,546 |
2017-09-05 | $14.53 | $14.60 | $14.45 | $14.45 | $14.10 | 12,199 |
2017-09-01 | $14.60 | $14.70 | $14.60 | $14.68 | $14.32 | 18,655 |
2017-08-31 | $14.46 | $14.47 | $14.41 | $14.45 | $14.10 | 16,551 |
2017-08-30 | $14.45 | $14.47 | $14.39 | $14.39 | $14.04 | 6,145 |
2017-08-29 | $14.36 | $14.36 | $14.27 | $14.29 | $13.94 | 14,965 |
2017-08-28 | $14.49 | $14.49 | $14.41 | $14.42 | $14.07 | 14,552 |
2017-08-25 | $14.26 | $14.37 | $14.26 | $14.32 | $13.97 | 15,739 |
2017-08-24 | $14.30 | $14.30 | $14.26 | $14.27 | $13.92 | 11,446 |
2017-08-23 | $14.23 | $14.31 | $14.23 | $14.26 | $13.91 | 421,179 |
2017-08-22 | $14.14 | $14.18 | $14.14 | $14.18 | $13.83 | 11,760 |
2017-08-21 | $14.19 | $14.31 | $14.13 | $14.16 | $13.81 | 28,554 |
2017-08-18 | $14.36 | $14.37 | $14.29 | $14.31 | $13.96 | 42,710 |
2017-08-17 | $14.22 | $14.30 | $14.12 | $14.13 | $13.78 | 14,106 |
2017-08-16 | $14.21 | $14.27 | $14.21 | $14.23 | $13.88 | 14,704 |
2017-08-15 | $14.14 | $14.14 | $14.01 | $14.07 | $13.73 | 12,523 |
2017-08-14 | $14.10 | $14.15 | $14.06 | $14.07 | $13.73 | 11,065 |
2017-08-11 | $13.82 | $13.85 | $13.69 | $13.82 | $13.48 | 40,382 |
2017-08-10 | $14.09 | $14.09 | $13.77 | $13.78 | $13.44 | 51,809 |
2017-08-09 | $14.35 | $14.35 | $14.30 | $14.31 | $13.96 | 31,611 |
2017-08-08 | $14.48 | $14.57 | $14.48 | $14.50 | $14.14 | 18,527 |
2017-08-07 | $14.60 | $14.65 | $14.56 | $14.60 | $14.24 | 24,329 |
2017-08-04 | $14.55 | $14.59 | $14.55 | $14.56 | $14.20 | 14,046 |
2017-08-03 | $14.52 | $14.52 | $14.42 | $14.45 | $14.10 | 37,392 |
2017-08-02 | $14.49 | $14.49 | $14.44 | $14.49 | $14.13 | 23,470 |
2017-08-01 | $14.55 | $14.59 | $14.55 | $14.56 | $14.20 | 14,046 |
2017-07-31 | $14.26 | $14.31 | $14.26 | $14.30 | $13.95 | 8,550 |
2017-07-28 | $14.21 | $14.27 | $14.19 | $14.26 | $13.91 | 14,568 |
2017-07-27 | $14.28 | $14.28 | $14.09 | $14.13 | $13.78 | 25,467 |
2017-07-26 | $14.15 | $14.31 | $14.15 | $14.25 | $13.90 | 20,880 |
2017-07-25 | $14.18 | $14.18 | $14.12 | $14.12 | $13.78 | 2,095 |
2017-07-24 | $14.08 | $14.10 | $14.06 | $14.10 | $13.75 | 12,194 |
2017-07-21 | $14.09 | $14.09 | $14.01 | $14.02 | $13.68 | 14,036 |
2017-07-20 | $14.20 | $14.20 | $14.14 | $14.16 | $13.81 | 21,031 |
2017-07-19 | $14.26 | $14.27 | $14.20 | $14.23 | $13.88 | 18,607 |
2017-07-18 | $14.12 | $14.13 | $14.10 | $14.11 | $13.76 | 14,010 |
2017-07-17 | $14.15 | $14.17 | $14.12 | $14.12 | $13.77 | 13,756 |
2017-07-14 | $14.08 | $14.18 | $14.08 | $14.15 | $13.80 | 21,821 |
2017-07-13 | $13.90 | $14.00 | $13.90 | $14.00 | $13.66 | 6,533 |
2017-07-12 | $13.99 | $14.10 | $13.96 | $14.02 | $13.68 | 26,022 |
2017-07-11 | $13.88 | $13.88 | $13.75 | $13.80 | $13.46 | 18,489 |
2017-07-10 | $13.91 | $13.91 | $13.75 | $13.88 | $13.54 | 60,706 |
2017-07-07 | $13.67 | $13.67 | $13.59 | $13.61 | $13.28 | 29,653 |
2017-07-06 | $13.57 | $13.63 | $13.55 | $13.57 | $13.24 | 4,664 |
2017-07-05 | $13.49 | $13.61 | $13.45 | $13.56 | $13.23 | 25,645 |
2017-07-03 | $13.41 | $13.46 | $13.37 | $13.43 | $13.10 | 8,190 |
2017-06-30 | $13.21 | $13.26 | $13.21 | $13.26 | $12.93 | 14,118 |
2017-06-29 | $13.26 | $13.28 | $13.12 | $13.21 | $12.89 | 22,213 |
2017-06-28 | $13.23 | $13.29 | $13.12 | $13.28 | $12.95 | 30,317 |
2017-06-27 | $13.14 | $13.20 | $13.05 | $13.06 | $12.74 | 58,708 |
2017-06-26 | $13.23 | $13.31 | $13.23 | $13.28 | $12.95 | 22,774 |
2017-06-23 | $13.25 | $13.26 | $13.21 | $13.22 | $12.90 | 17,025 |
2017-06-22 | $13.38 | $13.38 | $13.30 | $13.33 | $13.00 | 5,603 |
2017-06-21 | $13.45 | $13.45 | $13.36 | $13.39 | $13.06 | 200,687 |
2017-06-20 | $13.50 | $13.50 | $13.38 | $13.39 | $13.06 | 52,354 |
2017-06-19 | $13.49 | $13.49 | $13.42 | $13.43 | $13.10 | 26,750 |
2017-06-16 | $13.32 | $13.34 | $13.27 | $13.34 | $13.01 | 24,173 |
2017-06-15 | $13.32 | $13.32 | $13.22 | $13.27 | $12.94 | 64,685 |
2017-06-14 | $13.51 | $13.51 | $13.38 | $13.40 | $13.07 | 28,630 |
2017-06-13 | $13.44 | $13.45 | $13.41 | $13.45 | $13.12 | 12,547 |
2017-06-12 | $13.38 | $13.38 | $13.34 | $13.37 | $13.04 | 20,937 |
2017-06-09 | $13.49 | $13.55 | $13.39 | $13.44 | $13.11 | 80,993 |
2017-06-08 | $13.50 | $13.54 | $13.47 | $13.48 | $13.15 | 109,406 |
2017-06-07 | $13.49 | $13.52 | $13.45 | $13.49 | $13.16 | 12,014 |
2017-06-06 | $13.51 | $13.51 | $13.44 | $13.47 | $13.14 | 21,718 |
2017-06-05 | $13.59 | $13.60 | $13.54 | $13.55 | $13.22 | 12,150 |
2017-06-02 | $13.58 | $13.62 | $13.56 | $13.59 | $13.26 | 33,160 |
2017-06-01 | $13.48 | $13.54 | $13.44 | $13.54 | $13.21 | 7,290 |
2017-05-31 | $13.45 | $13.48 | $13.44 | $13.48 | $13.15 | 13,403 |
2017-05-30 | $13.44 | $13.44 | $13.38 | $13.42 | $13.09 | 13,619 |
2017-05-26 | $13.48 | $13.57 | $13.48 | $13.51 | $13.18 | 36,466 |
2017-05-25 | $13.27 | $13.35 | $13.27 | $13.34 | $13.01 | 34,111 |
2017-05-24 | $13.20 | $13.20 | $13.03 | $13.15 | $12.83 | 58,587 |
2017-05-23 | $13.40 | $13.40 | $13.25 | $13.28 | $12.95 | 59,842 |
2017-05-22 | $13.60 | $13.64 | $13.60 | $13.63 | $13.30 | 37,856 |
2017-05-19 | $13.80 | $13.82 | $13.74 | $13.81 | $13.47 | 21,884 |
2017-05-18 | $13.78 | $13.83 | $13.64 | $13.75 | $13.41 | 41,267 |
2017-05-17 | $14.17 | $14.17 | $14.01 | $14.01 | $13.67 | 45,335 |
2017-05-16 | $14.29 | $14.29 | $14.22 | $14.27 | $13.92 | 39,640 |
2017-05-15 | $14.18 | $14.25 | $14.15 | $14.22 | $13.87 | 38,782 |
2017-05-12 | $14.08 | $14.12 | $14.08 | $14.10 | $13.75 | 23,339 |
2017-05-11 | $14.02 | $14.07 | $13.95 | $14.06 | $13.72 | 33,608 |
2017-05-10 | $14.00 | $14.00 | $13.85 | $13.98 | $13.64 | 62,090 |
2017-05-09 | $13.81 | $13.84 | $13.81 | $13.83 | $13.49 | 43,883 |
2017-05-08 | $13.73 | $13.77 | $13.68 | $13.73 | $13.39 | 30,383 |
2017-05-05 | $13.68 | $13.69 | $13.61 | $13.69 | $13.35 | 19,204 |
2017-05-04 | $13.70 | $13.73 | $13.64 | $13.67 | $13.33 | 246,729 |
2017-05-03 | $13.67 | $13.69 | $13.61 | $13.67 | $13.33 | 34,657 |
2017-05-02 | $13.67 | $13.74 | $13.62 | $13.68 | $13.34 | 35,021 |
2017-05-01 | $13.76 | $13.78 | $13.74 | $13.74 | $13.40 | 18,786 |
2017-04-28 | $13.80 | $13.80 | $13.69 | $13.75 | $13.41 | 39,951 |
2017-04-27 | $13.78 | $13.78 | $13.74 | $13.75 | $13.41 | 22,093 |
2017-04-26 | $13.75 | $13.78 | $13.72 | $13.77 | $13.43 | 33,785 |
2017-04-25 | $13.75 | $13.78 | $13.71 | $13.77 | $13.43 | 76,356 |
2017-04-24 | $13.57 | $13.63 | $13.55 | $13.63 | $13.30 | 23,680 |
2017-04-21 | $13.34 | $13.35 | $13.26 | $13.27 | $12.94 | 66,684 |
2017-04-20 | $13.32 | $13.34 | $13.29 | $13.34 | $13.01 | 23,629 |
2017-04-19 | $13.26 | $13.30 | $13.23 | $13.23 | $12.90 | 7,257 |
2017-04-18 | $13.22 | $13.22 | $13.03 | $13.13 | $12.81 | 26,003 |
2017-04-17 | $13.39 | $13.39 | $13.24 | $13.35 | $13.02 | 28,541 |
2017-04-13 | $13.35 | $13.37 | $13.25 | $13.27 | $12.94 | 31,907 |
2017-04-12 | $13.51 | $13.51 | $13.36 | $13.45 | $13.12 | 14,805 |
2017-04-11 | $13.53 | $13.53 | $13.38 | $13.43 | $13.10 | 28,871 |
2017-04-10 | $13.58 | $13.58 | $13.43 | $13.49 | $13.16 | 46,235 |
2017-04-07 | $13.49 | $13.53 | $13.45 | $13.49 | $13.16 | 35,333 |
2017-04-06 | $13.36 | $13.49 | $13.36 | $13.45 | $13.12 | 37,375 |
2017-04-05 | $13.26 | $13.30 | $13.19 | $13.26 | $12.93 | 18,013 |
2017-04-04 | $13.14 | $13.17 | $13.10 | $13.17 | $12.85 | 32,720 |
2017-04-03 | $13.18 | $13.19 | $13.08 | $13.18 | $12.86 | 45,333 |
2017-03-31 | $13.07 | $13.12 | $13.03 | $13.07 | $12.75 | 46,588 |
2017-03-30 | $13.00 | $13.07 | $12.98 | $13.05 | $12.73 | 47,632 |
2017-03-29 | $12.85 | $12.99 | $12.85 | $12.99 | $12.67 | 6,627 |
2017-03-28 | $12.80 | $12.86 | $12.79 | $12.83 | $12.52 | 15,721 |
2017-03-27 | $12.70 | $12.76 | $12.65 | $12.75 | $12.44 | 8,067 |
2017-03-24 | $12.73 | $12.74 | $12.70 | $12.73 | $12.42 | 21,470 |
2017-03-23 | $12.72 | $12.76 | $12.68 | $12.74 | $12.43 | 18,171 |
2017-03-22 | $12.61 | $12.70 | $12.59 | $12.68 | $12.37 | 23,053 |
2017-03-21 | $12.82 | $12.86 | $12.68 | $12.68 | $12.37 | 45,286 |
2017-03-20 | $12.81 | $12.90 | $12.76 | $12.89 | $12.58 | 49,331 |
2017-03-17 | $12.83 | $12.83 | $12.75 | $12.76 | $12.45 | 34,290 |
2017-03-16 | $12.88 | $12.92 | $12.85 | $12.88 | $12.56 | 25,507 |
2017-03-15 | $12.60 | $12.87 | $12.60 | $12.79 | $12.48 | 24,530 |
2017-03-14 | $12.50 | $12.53 | $12.42 | $12.49 | $12.18 | 12,731 |
2017-03-13 | $12.50 | $12.60 | $12.45 | $12.59 | $12.28 | 32,744 |
2017-03-10 | $12.19 | $12.24 | $12.16 | $12.22 | $11.92 | 14,745 |
2017-03-09 | $12.12 | $12.17 | $12.11 | $12.12 | $11.82 | 11,861 |
2017-03-08 | $12.20 | $12.20 | $12.11 | $12.11 | $11.81 | 12,056 |
2017-03-07 | $12.32 | $12.32 | $12.28 | $12.31 | $12.01 | 9,939 |
2017-03-06 | $12.31 | $12.32 | $12.26 | $12.30 | $12.00 | 11,622 |
2017-03-03 | $12.27 | $12.30 | $12.20 | $12.25 | $11.95 | 19,295 |
2017-03-02 | $12.20 | $12.20 | $12.05 | $12.07 | $11.77 | 24,119 |
2017-03-01 | $12.25 | $12.44 | $12.24 | $12.41 | $12.11 | 39,843 |
2017-02-28 | $12.30 | $12.38 | $12.27 | $12.29 | $11.99 | 21,221 |
2017-02-27 | $12.24 | $12.27 | $12.21 | $12.23 | $11.93 | 16,532 |
2017-02-24 | $12.35 | $12.35 | $12.29 | $12.30 | $12.00 | 12,234 |
2017-02-23 | $12.31 | $12.42 | $12.31 | $12.38 | $12.08 | 6,044 |
2017-02-22 | $12.29 | $12.32 | $12.22 | $12.32 | $12.02 | 25,155 |
2017-02-21 | $12.42 | $12.42 | $12.32 | $12.41 | $12.10 | 19,346 |
2017-02-17 | $12.27 | $12.27 | $12.21 | $12.24 | $11.94 | 14,501 |
2017-02-16 | $12.31 | $12.37 | $12.27 | $12.28 | $11.98 | 29,218 |
2017-02-15 | $12.18 | $12.24 | $12.15 | $12.23 | $11.93 | 40,218 |
2017-02-14 | $12.38 | $12.40 | $12.34 | $12.37 | $12.07 | 18,822 |
2017-02-13 | $12.43 | $12.43 | $12.32 | $12.36 | $12.06 | 17,607 |
2017-02-10 | $12.44 | $12.45 | $12.38 | $12.40 | $12.10 | 46,758 |
2017-02-09 | $12.36 | $12.45 | $12.36 | $12.43 | $12.13 | 26,761 |
2017-02-08 | $12.29 | $12.36 | $12.22 | $12.34 | $12.04 | 34,302 |
2017-02-07 | $12.16 | $12.16 | $12.08 | $12.15 | $11.85 | 13,773 |
2017-02-06 | $12.22 | $12.29 | $12.21 | $12.25 | $11.95 | 17,629 |
2017-02-03 | $12.15 | $12.21 | $12.11 | $12.17 | $11.87 | 21,937 |
2017-02-02 | $12.15 | $12.15 | $12.05 | $12.09 | $11.80 | 29,811 |
2017-02-01 | $12.05 | $12.14 | $12.00 | $12.09 | $11.79 | 85,552 |
2017-01-31 | $11.84 | $11.90 | $11.80 | $11.88 | $11.59 | 22,784 |
2017-01-30 | $11.90 | $11.95 | $11.88 | $11.94 | $11.65 | 35,872 |
2017-01-27 | $11.82 | $11.87 | $11.80 | $11.85 | $11.56 | 11,209 |
2017-01-26 | $11.69 | $11.76 | $11.68 | $11.73 | $11.44 | 4,239 |
2017-01-25 | $11.68 | $11.76 | $11.68 | $11.76 | $11.47 | 9,985 |
2017-01-24 | $11.55 | $11.65 | $11.49 | $11.61 | $11.33 | 13,224 |
2017-01-23 | $11.41 | $11.44 | $11.34 | $11.44 | $11.15 | 8,880 |
2017-01-20 | $11.30 | $11.30 | $11.25 | $11.27 | $11.00 | 5,570 |
2017-01-19 | $11.43 | $11.45 | $11.38 | $11.40 | $11.12 | 11,334 |
2017-01-18 | $11.36 | $11.37 | $11.26 | $11.31 | $11.03 | 8,340 |
2017-01-17 | $11.21 | $11.31 | $11.20 | $11.28 | $11.00 | 25,846 |
2017-01-13 | $11.24 | $11.25 | $11.20 | $11.22 | $10.94 | 4,017 |
2017-01-12 | $11.25 | $11.25 | $11.22 | $11.22 | $10.94 | 8,689 |
2017-01-11 | $11.21 | $11.25 | $11.09 | $11.25 | $10.97 | 12,483 |
2017-01-10 | $11.00 | $11.06 | $10.99 | $11.01 | $10.74 | 32,843 |
2017-01-09 | $10.97 | $10.98 | $10.93 | $10.95 | $10.68 | 6,041 |
2017-01-06 | $10.98 | $11.02 | $10.96 | $11.01 | $10.74 | 20,183 |
2017-01-05 | $10.91 | $11.06 | $10.91 | $11.06 | $10.79 | 8,107 |
2017-01-04 | $10.84 | $10.87 | $10.83 | $10.85 | $10.58 | 19,473 |
2017-01-03 | $10.70 | $10.81 | $10.70 | $10.73 | $10.47 | 67,863 |
2016-12-30 | $10.51 | $10.68 | $10.51 | $10.56 | $10.30 | 13,999 |
2016-12-29 | $10.38 | $10.57 | $10.38 | $10.52 | $10.26 | 18,228 |
2016-12-28 | $10.40 | $10.40 | $10.30 | $10.30 | $10.05 | 7,413 |
2016-12-27 | $10.40 | $10.40 | $10.29 | $10.33 | $10.08 | 22,521 |
2016-12-23 | $10.40 | $10.42 | $10.25 | $10.40 | $10.15 | 26,714 |
2016-12-22 | $10.77 | $10.77 | $10.67 | $10.67 | $10.10 | 12,612 |
2016-12-21 | $10.92 | $10.92 | $10.85 | $10.87 | $10.29 | 9,245 |
2016-12-20 | $10.91 | $10.93 | $10.83 | $10.91 | $10.33 | 47,682 |
2016-12-19 | $10.97 | $11.00 | $10.74 | $10.94 | $10.36 | 27,587 |
2016-12-16 | $11.05 | $11.06 | $10.96 | $10.96 | $10.37 | 13,467 |
2016-12-15 | $11.08 | $11.14 | $11.07 | $11.10 | $10.51 | 7,961 |
2016-12-14 | $11.16 | $11.26 | $11.00 | $11.00 | $10.41 | 24,447 |
2016-12-13 | $11.31 | $11.35 | $11.25 | $11.29 | $10.69 | 22,157 |
2016-12-12 | $11.33 | $11.41 | $11.28 | $11.28 | $10.68 | 13,827 |
2016-12-09 | $11.43 | $11.47 | $11.42 | $11.42 | $10.81 | 153,138 |
2016-12-08 | $11.37 | $11.50 | $11.37 | $11.50 | $10.89 | 51,152 |
2016-12-07 | $11.29 | $11.42 | $11.17 | $11.41 | $10.80 | 30,292 |
2016-12-06 | $11.31 | $11.34 | $11.25 | $11.33 | $10.72 | 21,112 |
2016-12-05 | $11.12 | $11.22 | $11.12 | $11.19 | $10.59 | 23,013 |
2016-12-02 | $11.01 | $11.12 | $11.01 | $11.08 | $10.49 | 16,847 |
2016-12-01 | $11.03 | $11.15 | $11.01 | $11.10 | $10.51 | 176,457 |
2016-11-30 | $11.31 | $11.31 | $11.03 | $11.03 | $10.44 | 13,938 |
2016-11-29 | $11.00 | $11.08 | $10.99 | $11.03 | $10.44 | 19,918 |
2016-11-28 | $10.87 | $10.96 | $10.85 | $10.92 | $10.34 | 24,229 |
2016-11-25 | $10.68 | $10.84 | $10.64 | $10.77 | $10.19 | 28,066 |
2016-11-23 | $10.60 | $10.63 | $10.56 | $10.62 | $10.05 | 42,970 |
2016-11-22 | $10.54 | $10.65 | $10.54 | $10.65 | $10.08 | 27,503 |
2016-11-21 | $10.72 | $10.72 | $10.56 | $10.60 | $10.03 | 47,318 |
2016-11-18 | $10.96 | $10.96 | $10.76 | $10.78 | $10.20 | 23,521 |
2016-11-17 | $10.88 | $10.88 | $10.71 | $10.77 | $10.19 | 112,372 |
2016-11-16 | $10.92 | $10.92 | $10.67 | $10.76 | $10.19 | 839,287 |
2016-11-15 | $11.03 | $11.12 | $11.03 | $11.07 | $10.47 | 10,113 |
2016-11-14 | $11.13 | $11.26 | $11.10 | $11.16 | $10.56 | 66,467 |
2016-11-11 | $11.47 | $11.57 | $11.07 | $11.18 | $10.58 | 82,300 |
2016-11-10 | $11.91 | $11.91 | $11.62 | $11.76 | $11.13 | 15,168 |
2016-11-09 | $11.79 | $11.85 | $11.70 | $11.79 | $11.16 | 16,431 |
2016-11-08 | $12.05 | $12.05 | $11.88 | $11.88 | $11.25 | 32,733 |
2016-11-07 | $11.89 | $12.04 | $11.87 | $12.01 | $11.37 | 11,961 |
2016-11-04 | $11.85 | $11.85 | $11.71 | $11.71 | $11.08 | 18,171 |
2016-11-03 | $12.06 | $12.06 | $12.00 | $12.01 | $11.37 | 3,135 |
2016-11-02 | $12.05 | $12.05 | $12.00 | $12.01 | $11.37 | 4,255 |
2016-11-01 | $12.21 | $12.22 | $12.09 | $12.17 | $11.52 | 17,101 |
2016-10-31 | $12.09 | $12.10 | $12.05 | $12.10 | $11.45 | 13,496 |
2016-10-28 | $12.07 | $12.18 | $11.99 | $12.04 | $11.40 | 22,397 |
2016-10-27 | $12.04 | $12.07 | $12.00 | $12.00 | $11.36 | 9,856 |
2016-10-26 | $12.22 | $12.22 | $12.07 | $12.18 | $11.53 | 7,639 |
2016-10-25 | $12.24 | $12.31 | $12.22 | $12.23 | $11.58 | 11,338 |
2016-10-24 | $12.27 | $12.27 | $12.17 | $12.25 | $11.59 | 5,172 |
2016-10-21 | $12.28 | $12.28 | $12.23 | $12.23 | $11.58 | 915 |
2016-10-20 | $12.27 | $12.36 | $12.25 | $12.31 | $11.65 | 9,694 |
2016-10-19 | $12.23 | $12.23 | $12.17 | $12.23 | $11.58 | 6,420 |
2016-10-18 | $12.22 | $12.22 | $12.12 | $12.13 | $11.48 | 1,595 |
2016-10-17 | $12.03 | $12.03 | $11.93 | $11.98 | $11.34 | 5,513 |
2016-10-14 | $12.19 | $12.19 | $12.06 | $12.12 | $11.47 | 12,004 |
2016-10-13 | $11.99 | $12.07 | $11.92 | $12.04 | $11.40 | 27,814 |
2016-10-12 | $12.13 | $12.20 | $12.13 | $12.19 | $11.54 | 8,930 |
2016-10-11 | $12.31 | $12.31 | $12.16 | $12.18 | $11.53 | 24,559 |
2016-10-10 | $12.39 | $12.39 | $12.31 | $12.34 | $11.68 | 27,350 |
2016-10-07 | $12.29 | $12.29 | $12.24 | $12.27 | $11.61 | 5,600 |
2016-10-06 | $12.31 | $12.31 | $12.16 | $12.28 | $11.62 | 17,566 |
2016-10-05 | $12.35 | $12.35 | $12.25 | $12.29 | $11.63 | 13,683 |
2016-10-04 | $12.23 | $12.29 | $12.13 | $12.17 | $11.52 | 64,175 |
2016-10-03 | $12.08 | $12.17 | $12.08 | $12.17 | $11.52 | 169,182 |
2016-09-30 | $11.88 | $11.91 | $11.80 | $11.91 | $11.27 | 68,256 |
2016-09-29 | $11.80 | $11.80 | $11.62 | $11.63 | $11.01 | 62,092 |
2016-09-28 | $12.14 | $12.23 | $12.06 | $12.22 | $11.57 | 23,094 |
2016-09-27 | $11.88 | $11.95 | $11.81 | $11.89 | $11.26 | 23,360 |
2016-09-26 | $12.06 | $12.06 | $11.86 | $11.89 | $11.26 | 23,556 |
2016-09-23 | $12.13 | $12.15 | $12.00 | $12.05 | $11.40 | 19,866 |
2016-09-22 | $12.24 | $12.26 | $12.10 | $12.17 | $11.52 | 66,625 |
2016-09-21 | $11.93 | $12.09 | $11.81 | $12.04 | $11.40 | 22,269 |
2016-09-20 | $12.00 | $12.00 | $11.78 | $11.78 | $11.15 | 11,862 |
2016-09-19 | $11.99 | $11.99 | $11.84 | $11.94 | $11.30 | 14,579 |
2016-09-16 | $11.73 | $11.84 | $11.73 | $11.83 | $11.20 | 3,725 |
2016-09-15 | $11.83 | $11.90 | $11.83 | $11.89 | $11.26 | 17,186 |
2016-09-14 | $11.87 | $11.95 | $11.81 | $11.93 | $11.29 | 26,433 |
2016-09-13 | $11.78 | $11.89 | $11.70 | $11.71 | $11.08 | 8,366 |
2016-09-12 | $11.83 | $11.94 | $11.80 | $11.90 | $11.26 | 24,776 |
2016-09-09 | $12.22 | $12.22 | $12.02 | $12.02 | $11.38 | 30,788 |
2016-09-08 | $12.37 | $12.40 | $12.32 | $12.36 | $11.70 | 38,654 |
2016-09-07 | $12.36 | $12.36 | $12.21 | $12.30 | $11.64 | 7,803 |
2016-09-06 | $12.26 | $12.32 | $12.20 | $12.26 | $11.61 | 14,018 |
2016-09-02 | $12.11 | $12.23 | $12.05 | $12.22 | $11.57 | 25,833 |
2016-09-01 | $11.98 | $12.01 | $11.85 | $12.01 | $11.37 | 15,806 |
2016-08-31 | $12.03 | $12.10 | $11.99 | $12.00 | $11.36 | 144,167 |
2016-08-30 | $12.00 | $12.04 | $11.95 | $12.01 | $11.37 | 36,118 |
2016-08-29 | $11.81 | $11.92 | $11.66 | $11.92 | $11.28 | 6,298 |
2016-08-26 | $11.87 | $12.00 | $11.74 | $11.74 | $11.11 | 23,030 |
2016-08-25 | $11.82 | $11.84 | $11.73 | $11.82 | $11.19 | 42,875 |
2016-08-24 | $11.89 | $11.92 | $11.78 | $11.86 | $11.23 | 25,891 |
2016-08-23 | $11.86 | $11.90 | $11.75 | $11.75 | $11.12 | 102,683 |
2016-08-22 | $11.95 | $11.95 | $11.74 | $11.77 | $11.14 | 189,698 |
2016-08-19 | $12.00 | $12.05 | $11.95 | $12.04 | $11.40 | 10,960 |
2016-08-18 | $11.98 | $11.99 | $11.91 | $11.99 | $11.35 | 17,892 |
2016-08-17 | $11.80 | $11.91 | $11.77 | $11.89 | $11.26 | 7,402 |
2016-08-16 | $11.93 | $11.93 | $11.82 | $11.83 | $11.20 | 7,256 |
2016-08-15 | $11.86 | $11.95 | $11.80 | $11.85 | $11.22 | 24,191 |
2016-08-12 | $11.83 | $11.90 | $11.73 | $11.78 | $11.15 | 7,346 |
2016-08-11 | $11.75 | $11.89 | $11.75 | $11.83 | $11.20 | 15,227 |
2016-08-10 | $11.85 | $11.85 | $11.66 | $11.69 | $11.07 | 24,096 |
2016-08-09 | $11.96 | $12.00 | $11.88 | $11.93 | $11.30 | 4,438 |
2016-08-08 | $11.99 | $12.00 | $11.93 | $11.97 | $11.33 | 14,613 |
2016-08-05 | $11.92 | $12.00 | $11.89 | $11.91 | $11.27 | 25,303 |
2016-08-04 | $11.60 | $11.79 | $11.60 | $11.69 | $11.07 | 9,727 |
2016-08-03 | $11.65 | $11.66 | $11.57 | $11.63 | $11.01 | 22,899 |
2016-08-02 | $11.80 | $11.80 | $11.68 | $11.71 | $11.09 | 12,485 |
2016-08-01 | $11.94 | $11.94 | $11.83 | $11.83 | $11.20 | 22,814 |
2016-07-29 | $11.83 | $12.00 | $11.83 | $12.00 | $11.36 | 16,536 |
2016-07-28 | $11.66 | $11.80 | $11.66 | $11.80 | $11.17 | 30,347 |
2016-07-27 | $11.69 | $11.75 | $11.65 | $11.71 | $11.08 | 8,066 |
2016-07-26 | $11.68 | $11.68 | $11.58 | $11.59 | $10.97 | 2,738 |
2016-07-25 | $11.69 | $11.70 | $11.65 | $11.66 | $11.04 | 13,123 |
2016-07-22 | $11.50 | $11.63 | $11.50 | $11.63 | $11.01 | 13,783 |
2016-07-21 | $11.40 | $11.47 | $11.40 | $11.43 | $10.82 | 5,896 |
2016-07-20 | $11.40 | $11.48 | $11.39 | $11.47 | $10.86 | 18,414 |
2016-07-19 | $11.46 | $11.46 | $11.36 | $11.36 | $10.75 | 5,686 |
2016-07-18 | $11.39 | $11.40 | $11.35 | $11.38 | $10.77 | 6,127 |
2016-07-15 | $11.48 | $11.48 | $11.40 | $11.44 | $10.83 | 8,474 |
2016-07-14 | $11.49 | $11.58 | $11.48 | $11.48 | $10.87 | 12,630 |
2016-07-13 | $11.38 | $11.57 | $11.38 | $11.43 | $10.82 | 3,210 |
2016-07-12 | $11.45 | $11.50 | $11.44 | $11.46 | $10.85 | 2,263 |
2016-07-11 | $11.30 | $11.37 | $11.29 | $11.35 | $10.74 | 13,026 |
2016-07-08 | $11.21 | $11.39 | $11.21 | $11.28 | $10.68 | 5,980 |
2016-07-07 | $11.18 | $11.21 | $11.07 | $11.12 | $10.53 | 13,690 |
2016-07-06 | $10.98 | $11.07 | $10.98 | $11.07 | $10.48 | 3,660 |
2016-07-05 | $10.99 | $11.09 | $10.99 | $11.09 | $10.50 | 5,601 |
2016-07-01 | $10.95 | $11.17 | $10.95 | $11.15 | $10.55 | 17,797 |
2016-06-30 | $10.93 | $11.16 | $10.87 | $11.16 | $10.56 | 16,193 |
2016-06-29 | $10.87 | $10.93 | $10.83 | $10.88 | $10.30 | 4,975 |
2016-06-28 | $10.73 | $10.82 | $10.57 | $10.65 | $10.08 | 21,263 |
2016-06-27 | $10.34 | $10.48 | $10.32 | $10.39 | $9.84 | 7,529 |
2016-06-24 | $10.30 | $10.59 | $10.30 | $10.36 | $9.81 | 12,932 |
2016-06-23 | $10.68 | $10.80 | $10.68 | $10.80 | $10.22 | 4,695 |
2016-06-22 | $10.75 | $10.84 | $10.66 | $10.69 | $10.12 | 1,890 |
2016-06-21 | $10.75 | $10.75 | $10.63 | $10.72 | $10.15 | 6,108 |
2016-06-20 | $10.79 | $10.80 | $10.68 | $10.70 | $10.13 | 19,153 |
2016-06-17 | $10.66 | $10.68 | $10.59 | $10.66 | $10.09 | 6,246 |
2016-06-16 | $10.68 | $10.81 | $10.58 | $10.60 | $10.03 | 6,414 |
2016-06-15 | $10.79 | $10.86 | $10.77 | $10.82 | $10.24 | 8,205 |
2016-06-14 | $10.66 | $10.72 | $10.55 | $10.63 | $10.06 | 6,058 |
2016-06-13 | $10.67 | $10.67 | $10.51 | $10.51 | $9.95 | 14,433 |
2016-06-10 | $10.74 | $10.74 | $10.65 | $10.65 | $10.08 | 6,162 |
2016-06-09 | $10.81 | $10.81 | $10.74 | $10.75 | $10.18 | 9,748 |
2016-06-08 | $10.89 | $10.90 | $10.81 | $10.90 | $10.32 | 13,553 |
2016-06-07 | $10.69 | $10.75 | $10.69 | $10.74 | $10.17 | 5,583 |
2016-06-06 | $10.70 | $10.70 | $10.62 | $10.62 | $10.05 | 1,070 |
2016-06-03 | $10.64 | $10.64 | $10.53 | $10.57 | $10.00 | 4,056 |
2016-06-02 | $10.50 | $10.65 | $10.50 | $10.64 | $10.07 | 5,540 |
2016-06-01 | $10.45 | $10.50 | $10.45 | $10.50 | $9.94 | 15,242 |
2016-05-31 | $10.61 | $10.61 | $10.42 | $10.50 | $9.93 | 16,097 |
2016-05-27 | $10.55 | $10.61 | $10.50 | $10.55 | $9.99 | 11,158 |
2016-05-26 | $10.50 | $10.60 | $10.49 | $10.55 | $9.99 | 17,203 |
2016-05-25 | $10.37 | $10.48 | $10.35 | $10.40 | $9.84 | 26,030 |
2016-05-24 | $10.16 | $10.18 | $10.15 | $10.16 | $9.62 | 3,339 |
2016-05-23 | $10.13 | $10.16 | $10.13 | $10.15 | $9.61 | 5,401 |
2016-05-20 | $10.13 | $10.21 | $10.12 | $10.20 | $9.66 | 12,971 |
2016-05-19 | $10.23 | $10.23 | $9.99 | $10.06 | $9.52 | 59,336 |
2016-05-18 | $10.32 | $10.41 | $10.25 | $10.30 | $9.75 | 17,728 |
2016-05-17 | $10.35 | $10.40 | $10.29 | $10.29 | $9.74 | 19,368 |
2016-05-16 | $10.37 | $10.46 | $10.37 | $10.38 | $9.83 | 20,068 |
2016-05-13 | $10.53 | $10.53 | $10.32 | $10.33 | $9.78 | 18,227 |
2016-05-12 | $10.58 | $10.58 | $10.51 | $10.53 | $9.97 | 10,154 |
2016-05-11 | $10.59 | $10.59 | $10.51 | $10.52 | $9.96 | 7,540 |
2016-05-10 | $10.55 | $10.69 | $10.50 | $10.51 | $9.95 | 58,241 |
2016-05-09 | $10.50 | $10.60 | $10.47 | $10.52 | $9.96 | 36,928 |
2016-05-06 | $10.39 | $10.45 | $10.39 | $10.40 | $9.84 | 4,564 |
2016-05-05 | $10.29 | $10.31 | $10.22 | $10.30 | $9.75 | 11,215 |
2016-05-04 | $10.36 | $10.36 | $10.25 | $10.31 | $9.76 | 13,860 |
2016-05-03 | $10.52 | $10.58 | $10.44 | $10.46 | $9.90 | 76,230 |
2016-05-02 | $10.55 | $10.56 | $10.51 | $10.54 | $9.98 | 2,679 |
2016-04-29 | $10.52 | $10.54 | $10.48 | $10.53 | $9.97 | 2,972 |
2016-04-28 | $10.57 | $10.60 | $10.52 | $10.52 | $9.96 | 5,771 |
2016-04-27 | $10.64 | $10.79 | $10.64 | $10.79 | $10.21 | 8,734 |
2016-04-26 | $10.58 | $10.68 | $10.58 | $10.68 | $10.11 | 6,516 |
2016-04-25 | $10.49 | $10.49 | $10.45 | $10.45 | $9.89 | 11,147 |
2016-04-22 | $10.47 | $10.59 | $10.47 | $10.54 | $9.98 | 7,295 |
2016-04-21 | $10.68 | $10.68 | $10.49 | $10.51 | $9.95 | 12,690 |
2016-04-20 | $10.77 | $10.77 | $10.62 | $10.76 | $10.19 | 6,742 |
2016-04-19 | $10.73 | $10.78 | $10.71 | $10.78 | $10.20 | 7,230 |
2016-04-18 | $10.59 | $10.65 | $10.58 | $10.61 | $10.04 | 11,186 |
2016-04-15 | $10.68 | $10.68 | $10.57 | $10.57 | $10.01 | 12,749 |
2016-04-14 | $10.56 | $10.68 | $10.56 | $10.68 | $10.11 | 15,824 |
2016-04-13 | $10.60 | $10.60 | $10.55 | $10.57 | $10.01 | 9,244 |
2016-04-12 | $10.45 | $10.53 | $10.38 | $10.53 | $9.97 | 26,463 |
2016-04-11 | $10.33 | $10.39 | $10.33 | $10.37 | $9.81 | 2,352 |
2016-04-08 | $10.03 | $10.13 | $10.03 | $10.06 | $9.52 | 3,311 |
2016-04-07 | $9.96 | $9.97 | $9.90 | $9.95 | $9.42 | 9,170 |
2016-04-06 | $10.08 | $10.20 | $10.04 | $10.19 | $9.65 | 10,360 |
2016-04-05 | $9.99 | $10.03 | $9.97 | $9.98 | $9.45 | 3,259 |
2016-04-04 | $10.33 | $10.35 | $10.26 | $10.26 | $9.71 | 51,587 |
2016-04-01 | $10.10 | $10.31 | $10.08 | $10.31 | $9.76 | 64,431 |
2016-03-31 | $10.25 | $10.29 | $10.25 | $10.29 | $9.74 | 10,875 |
2016-03-30 | $10.16 | $10.34 | $10.16 | $10.24 | $9.69 | 43,754 |
2016-03-29 | $10.07 | $10.07 | $10.07 | $10.07 | $9.53 | 1,139 |
2016-03-28 | $10.10 | $10.10 | $10.00 | $10.00 | $9.47 | 3,408 |
2016-03-24 | $9.98 | $10.13 | $9.98 | $10.06 | $9.53 | 8,680 |
2016-03-23 | $10.19 | $10.19 | $10.06 | $10.09 | $9.55 | 3,547 |
2016-03-22 | $10.17 | $10.23 | $10.11 | $10.11 | $9.57 | 12,412 |
2016-03-21 | $10.15 | $10.19 | $10.07 | $10.17 | $9.63 | 7,375 |
2016-03-18 | $9.96 | $10.00 | $9.96 | $10.00 | $9.47 | 3,280 |
2016-03-17 | $9.75 | $9.77 | $9.75 | $9.77 | $9.25 | 410 |
2016-03-16 | $9.60 | $9.68 | $9.54 | $9.68 | $9.16 | 1,939 |
2016-03-15 | $9.69 | $9.69 | $9.51 | $9.55 | $9.04 | 11,769 |
2016-03-14 | $9.63 | $9.75 | $9.63 | $9.75 | $9.23 | 10,197 |
2016-03-11 | $9.62 | $9.71 | $9.62 | $9.68 | $9.16 | 5,089 |
2016-03-10 | $9.66 | $9.69 | $9.53 | $9.58 | $9.07 | 4,832 |
2016-03-09 | $9.63 | $9.74 | $9.59 | $9.68 | $9.16 | 34,499 |
2016-03-08 | $9.62 | $9.62 | $9.52 | $9.58 | $9.07 | 6,289 |
2016-03-07 | $9.53 | $9.74 | $9.01 | $9.71 | $9.19 | 14,251 |
2016-03-04 | $9.50 | $9.67 | $9.50 | $9.67 | $9.15 | 8,391 |
2016-03-03 | $9.39 | $9.51 | $9.39 | $9.48 | $8.97 | 17,229 |
2016-03-02 | $9.20 | $9.38 | $9.20 | $9.32 | $8.82 | 25,222 |
2016-03-01 | $8.99 | $9.20 | $8.99 | $9.18 | $8.69 | 114,802 |
2016-02-29 | $8.69 | $8.83 | $8.68 | $8.74 | $8.27 | 13,779 |
2016-02-26 | $8.70 | $8.74 | $8.70 | $8.71 | $8.24 | 9,486 |
2016-02-25 | $8.72 | $8.78 | $8.68 | $8.78 | $8.31 | 6,771 |
2016-02-24 | $8.90 | $8.90 | $8.75 | $8.90 | $8.42 | 9,335 |
2016-02-23 | $8.92 | $8.94 | $8.92 | $8.93 | $8.45 | 7,697 |
2016-02-22 | $9.06 | $9.19 | $9.05 | $9.12 | $8.63 | 139,552 |
2016-02-19 | $8.91 | $8.99 | $8.91 | $8.93 | $8.46 | 9,654 |
2016-02-18 | $9.08 | $9.08 | $8.92 | $8.92 | $8.44 | 957 |
2016-02-17 | $8.94 | $9.09 | $8.94 | $9.04 | $8.55 | 5,601 |
2016-02-16 | $8.88 | $8.92 | $8.83 | $8.85 | $8.38 | 4,204 |
2016-02-12 | $8.75 | $8.81 | $8.62 | $8.81 | $8.34 | 5,277 |
2016-02-11 | $8.77 | $8.77 | $8.64 | $8.70 | $8.24 | 7,716 |
2016-02-10 | $9.08 | $9.14 | $9.04 | $9.08 | $8.60 | 3,432 |
2016-02-09 | $9.04 | $9.13 | $9.04 | $9.12 | $8.63 | 10,269 |
2016-02-08 | $9.17 | $9.24 | $9.08 | $9.10 | $8.61 | 16,437 |
2016-02-05 | $9.17 | $9.28 | $9.17 | $9.27 | $8.77 | 13,905 |
2016-02-04 | $9.20 | $9.24 | $9.20 | $9.24 | $8.75 | 882 |
2016-02-03 | $9.10 | $9.25 | $9.00 | $9.24 | $8.75 | 88,351 |
2016-02-02 | $9.27 | $9.30 | $9.09 | $9.18 | $8.69 | 215,103 |
2016-02-01 | $9.38 | $9.47 | $9.34 | $9.39 | $8.89 | 5,563 |
2016-01-29 | $9.30 | $9.40 | $9.30 | $9.39 | $8.89 | 6,437 |
2016-01-28 | $9.24 | $9.24 | $9.15 | $9.18 | $8.69 | 4,808 |
2016-01-27 | $9.28 | $9.30 | $9.17 | $9.18 | $8.69 | 3,588 |
2016-01-26 | $9.21 | $9.31 | $9.10 | $9.25 | $8.76 | 16,125 |
2016-01-25 | $9.26 | $9.30 | $9.14 | $9.15 | $8.66 | 31,441 |
2016-01-22 | $9.25 | $9.40 | $9.21 | $9.29 | $8.79 | 3,638 |
2016-01-21 | $9.17 | $9.25 | $9.09 | $9.11 | $8.62 | 11,105 |
2016-01-20 | $8.94 | $9.05 | $8.88 | $9.00 | $8.52 | 31,404 |
2016-01-19 | $9.37 | $9.37 | $9.19 | $9.26 | $8.77 | 45,675 |
2016-01-15 | $9.33 | $9.33 | $9.19 | $9.28 | $8.78 | 12,995 |
2016-01-14 | $9.75 | $9.79 | $9.65 | $9.76 | $9.24 | 6,789 |
2016-01-13 | $10.02 | $10.02 | $9.78 | $9.84 | $9.32 | 13,836 |
2016-01-12 | $10.11 | $10.14 | $10.02 | $10.08 | $9.54 | 13,403 |
2016-01-11 | $10.12 | $10.16 | $10.09 | $10.15 | $9.61 | 39,100 |
2016-01-08 | $10.23 | $10.23 | $10.04 | $10.04 | $9.50 | 11,196 |
2016-01-07 | $10.04 | $10.19 | $10.04 | $10.04 | $9.50 | 29,327 |
2016-01-06 | $10.39 | $10.44 | $10.37 | $10.40 | $9.84 | 6,431 |
2016-01-05 | $10.58 | $10.62 | $10.56 | $10.61 | $10.04 | 19,888 |
2016-01-04 | $10.46 | $10.48 | $10.24 | $10.39 | $9.84 | 38,726 |
2015-12-31 | $10.52 | $10.60 | $10.41 | $10.56 | $9.99 | 25,989 |
2015-12-30 | $10.42 | $10.55 | $10.42 | $10.47 | $9.91 | 31,866 |
2015-12-29 | $10.40 | $10.53 | $10.40 | $10.52 | $9.96 | 18,300 |
2015-12-28 | $10.47 | $10.61 | $10.47 | $10.57 | $9.92 | 21,745 |
2015-12-24 | $10.47 | $10.66 | $10.47 | $10.64 | $9.98 | 14,236 |
2015-12-23 | $10.44 | $10.51 | $10.44 | $10.51 | $9.85 | 22,458 |
2015-12-22 | $10.31 | $10.36 | $10.26 | $10.35 | $9.71 | 38,242 |
2015-12-21 | $10.34 | $10.34 | $10.24 | $10.31 | $9.67 | 24,677 |
2015-12-18 | $10.21 | $10.32 | $10.13 | $10.28 | $9.64 | 5,672 |
2015-12-17 | $10.29 | $10.30 | $10.24 | $10.26 | $9.62 | 9,362 |
2015-12-16 | $10.05 | $10.23 | $10.05 | $10.21 | $9.58 | 38,892 |
2015-12-15 | $9.98 | $10.05 | $9.96 | $9.98 | $9.36 | 33,764 |
2015-12-14 | $9.86 | $9.94 | $9.83 | $9.94 | $9.32 | 12,897 |
2015-12-11 | $9.79 | $9.82 | $9.72 | $9.73 | $9.13 | 27,794 |
2015-12-10 | $9.98 | $10.09 | $9.98 | $10.00 | $9.38 | 20,974 |
2015-12-09 | $9.97 | $10.01 | $9.90 | $9.92 | $9.31 | 25,976 |
2015-12-08 | $10.07 | $10.10 | $10.01 | $10.07 | $9.45 | 28,588 |
2015-12-07 | $10.28 | $10.32 | $10.21 | $10.23 | $9.60 | 16,259 |
2015-12-04 | $10.27 | $10.41 | $10.24 | $10.40 | $9.76 | 18,627 |
2015-12-03 | $10.33 | $10.36 | $10.23 | $10.27 | $9.63 | 10,544 |
2015-12-02 | $10.44 | $10.47 | $10.36 | $10.38 | $9.74 | 10,114 |
2015-12-01 | $10.49 | $10.59 | $10.48 | $10.54 | $9.89 | 37,651 |
2015-11-30 | $10.43 | $10.57 | $10.42 | $10.53 | $9.88 | 1,042,427 |
2015-11-27 | $10.39 | $10.44 | $10.39 | $10.42 | $9.77 | 8,392 |
2015-11-25 | $10.34 | $10.41 | $10.34 | $10.40 | $9.76 | 21,965 |
2015-11-24 | $10.36 | $10.44 | $10.33 | $10.41 | $9.77 | 28,108 |
2015-11-23 | $10.46 | $10.50 | $10.38 | $10.39 | $9.75 | 9,351 |
2015-11-20 | $10.46 | $10.57 | $10.44 | $10.44 | $9.80 | 6,201 |
2015-11-19 | $10.34 | $10.39 | $10.26 | $10.34 | $9.70 | 26,729 |
2015-11-18 | $10.22 | $10.30 | $10.19 | $10.27 | $9.63 | 40,185 |
2015-11-17 | $10.32 | $10.32 | $10.21 | $10.28 | $9.65 | 6,046 |
2015-11-16 | $10.15 | $10.31 | $10.14 | $10.31 | $9.67 | 11,294 |
2015-11-13 | $10.05 | $10.12 | $10.02 | $10.09 | $9.46 | 4,536 |
2015-11-12 | $10.12 | $10.21 | $10.11 | $10.11 | $9.48 | 29,505 |
2015-11-11 | $10.23 | $10.24 | $10.15 | $10.15 | $9.52 | 17,385 |
2015-11-10 | $10.20 | $10.20 | $10.13 | $10.16 | $9.53 | 8,183 |
2015-11-09 | $10.36 | $10.36 | $10.18 | $10.25 | $9.61 | 15,744 |
2015-11-06 | $10.49 | $10.54 | $10.36 | $10.51 | $9.86 | 28,928 |
2015-11-05 | $10.69 | $10.69 | $10.60 | $10.60 | $9.94 | 10,357 |
2015-11-04 | $10.89 | $10.89 | $10.76 | $10.76 | $10.10 | 26,504 |
2015-11-03 | $10.85 | $10.98 | $10.80 | $10.90 | $10.22 | 235,215 |
2015-11-02 | $10.87 | $10.91 | $10.82 | $10.90 | $10.22 | 7,479 |
2015-10-30 | $10.92 | $10.92 | $10.87 | $10.87 | $10.20 | 1,002 |
2015-10-29 | $10.89 | $10.98 | $10.89 | $10.95 | $10.27 | 7,897 |
2015-10-28 | $11.13 | $11.21 | $10.99 | $11.02 | $10.33 | 6,525 |
2015-10-27 | $11.20 | $11.20 | $11.13 | $11.15 | $10.46 | 2,750 |
2015-10-26 | $11.28 | $11.31 | $11.24 | $11.30 | $10.60 | 4,048 |
2015-10-23 | $11.42 | $11.42 | $11.33 | $11.40 | $10.69 | 3,313 |
2015-10-22 | $11.46 | $11.53 | $11.42 | $11.53 | $10.82 | 24,179 |
2015-10-21 | $11.36 | $11.36 | $11.33 | $11.34 | $10.64 | 745 |
2015-10-20 | $11.33 | $11.38 | $11.33 | $11.37 | $10.67 | 981 |
2015-10-19 | $11.34 | $11.45 | $11.34 | $11.39 | $10.68 | 5,606 |
2015-10-16 | $11.43 | $11.49 | $11.40 | $11.48 | $10.77 | 6,438 |
2015-10-15 | $11.31 | $11.45 | $11.30 | $11.42 | $10.71 | 4,568 |
2015-10-14 | $11.28 | $11.32 | $11.20 | $11.20 | $10.51 | 7,353 |
2015-10-13 | $11.27 | $11.29 | $11.20 | $11.22 | $10.53 | 4,882 |
2015-10-12 | $11.32 | $11.33 | $11.31 | $11.33 | $10.63 | 7,591 |
2015-10-09 | $11.32 | $11.34 | $11.32 | $11.34 | $10.64 | 3,501 |
2015-10-08 | $11.15 | $11.27 | $11.15 | $11.27 | $10.57 | 6,377 |
2015-10-07 | $11.25 | $11.34 | $11.25 | $11.32 | $10.62 | 7,424 |
2015-10-06 | $11.18 | $11.24 | $11.15 | $11.18 | $10.49 | 7,722 |
2015-10-05 | $11.15 | $11.33 | $11.15 | $11.30 | $10.60 | 8,536 |
2015-10-02 | $10.70 | $10.94 | $10.70 | $10.94 | $10.26 | 7,247 |
2015-10-01 | $10.75 | $10.83 | $10.75 | $10.83 | $10.16 | 2,791 |
2015-09-30 | $10.65 | $10.76 | $10.65 | $10.76 | $10.09 | 5,572 |
2015-09-29 | $10.38 | $10.43 | $10.37 | $10.42 | $9.77 | 13,717 |
2015-09-28 | $10.45 | $10.45 | $10.36 | $10.38 | $9.74 | 25,456 |
2015-09-25 | $10.67 | $10.68 | $10.60 | $10.60 | $9.94 | 6,218 |
2015-09-24 | $10.50 | $10.63 | $10.46 | $10.63 | $9.97 | 30,122 |
2015-09-23 | $10.72 | $10.72 | $10.59 | $10.60 | $9.94 | 9,297 |
2015-09-22 | $10.75 | $10.75 | $10.66 | $10.69 | $10.03 | 7,754 |
2015-09-21 | $11.01 | $11.03 | $10.98 | $11.03 | $10.35 | 3,841 |
2015-09-18 | $10.95 | $10.95 | $10.79 | $10.79 | $10.12 | 4,678 |
2015-09-17 | $10.90 | $11.01 | $10.90 | $11.01 | $10.33 | 3,068 |
2015-09-16 | $10.85 | $11.00 | $10.83 | $10.94 | $10.26 | 31,176 |
2015-09-15 | $10.75 | $10.80 | $10.70 | $10.77 | $10.10 | 15,193 |
2015-09-14 | $10.75 | $10.83 | $10.74 | $10.77 | $10.10 | 4,849 |
2015-09-11 | $10.68 | $10.75 | $10.62 | $10.72 | $10.06 | 6,039 |
2015-09-10 | $10.62 | $10.78 | $10.62 | $10.74 | $10.07 | 10,264 |
2015-09-09 | $10.72 | $10.74 | $10.59 | $10.59 | $9.93 | 6,847 |
2015-09-08 | $10.42 | $10.57 | $10.41 | $10.44 | $9.79 | 3,308 |
2015-09-04 | $10.38 | $10.41 | $10.28 | $10.36 | $9.72 | 15,888 |
2015-09-03 | $10.74 | $10.80 | $10.65 | $10.71 | $10.04 | 19,865 |
2015-09-02 | $10.59 | $10.59 | $10.48 | $10.48 | $9.83 | 6,447 |
2015-09-01 | $10.51 | $10.60 | $10.36 | $10.36 | $9.71 | 42,589 |
2015-08-31 | $10.87 | $10.87 | $10.79 | $10.86 | $10.19 | 17,053 |
2015-08-28 | $10.93 | $10.99 | $10.89 | $10.97 | $10.29 | 5,284 |
2015-08-27 | $11.00 | $11.13 | $11.00 | $11.05 | $10.37 | 14,286 |
2015-08-26 | $10.69 | $10.82 | $10.61 | $10.82 | $10.15 | 20,893 |
2015-08-25 | $10.65 | $10.82 | $10.47 | $10.50 | $9.85 | 22,520 |
2015-08-24 | $10.52 | $10.52 | $9.51 | $10.10 | $9.47 | 107,547 |
2015-08-21 | $11.34 | $11.34 | $11.07 | $11.09 | $10.40 | 104,871 |
2015-08-20 | $11.66 | $11.71 | $11.52 | $11.52 | $10.81 | 15,217 |
2015-08-19 | $11.90 | $11.94 | $11.81 | $11.91 | $11.17 | 39,124 |
2015-08-18 | $11.85 | $11.89 | $11.82 | $11.85 | $11.12 | 22,946 |
2015-08-17 | $11.92 | $11.99 | $11.89 | $11.96 | $11.22 | 10,069 |
2015-08-14 | $12.06 | $12.10 | $12.03 | $12.09 | $11.34 | 11,542 |
2015-08-13 | $11.84 | $11.87 | $11.80 | $11.87 | $11.13 | 26,818 |
2015-08-12 | $12.00 | $12.00 | $11.84 | $11.92 | $11.18 | 32,754 |
2015-08-11 | $12.35 | $12.35 | $12.20 | $12.29 | $11.53 | 6,497 |
2015-08-10 | $12.54 | $12.67 | $12.54 | $12.63 | $11.85 | 9,773 |
2015-08-07 | $12.66 | $12.66 | $12.59 | $12.61 | $11.83 | 13,978 |
2015-08-06 | $12.77 | $12.77 | $12.69 | $12.70 | $11.91 | 10,990 |
2015-08-05 | $12.68 | $12.69 | $12.63 | $12.63 | $11.85 | 7,265 |
2015-08-04 | $12.60 | $12.61 | $12.54 | $12.57 | $11.79 | 14,552 |
2015-08-03 | $12.51 | $12.53 | $12.44 | $12.45 | $11.68 | 16,708 |
2015-07-31 | $12.42 | $12.52 | $12.42 | $12.46 | $11.69 | 11,920 |
2015-07-30 | $12.43 | $12.43 | $12.35 | $12.43 | $11.66 | 25,935 |
2015-07-29 | $12.26 | $12.36 | $12.26 | $12.35 | $11.58 | 4,557 |
2015-07-28 | $12.24 | $12.24 | $12.12 | $12.21 | $11.45 | 7,062 |
2015-07-27 | $12.13 | $12.14 | $12.07 | $12.13 | $11.38 | 22,396 |
2015-07-24 | $12.63 | $12.63 | $12.40 | $12.45 | $11.68 | 29,759 |
2015-07-23 | $12.74 | $12.74 | $12.69 | $12.69 | $11.90 | 12,965 |
2015-07-22 | $12.81 | $12.81 | $12.71 | $12.73 | $11.94 | 6,744 |
2015-07-21 | $12.75 | $12.75 | $12.62 | $12.68 | $11.89 | 12,657 |
2015-07-20 | $12.85 | $12.92 | $12.81 | $12.90 | $12.10 | 14,409 |
2015-07-17 | $12.90 | $12.95 | $12.89 | $12.92 | $12.12 | 12,435 |
2015-07-16 | $12.80 | $12.88 | $12.80 | $12.87 | $12.07 | 23,640 |
2015-07-15 | $12.70 | $12.74 | $12.62 | $12.66 | $11.88 | 6,364 |
2015-07-14 | $12.65 | $12.72 | $12.61 | $12.71 | $11.92 | 39,175 |
2015-07-13 | $12.58 | $12.69 | $12.50 | $12.60 | $11.82 | 16,083 |
2015-07-10 | $12.42 | $12.53 | $12.42 | $12.53 | $11.75 | 4,332 |
2015-07-09 | $12.50 | $12.54 | $12.45 | $12.47 | $11.69 | 18,991 |
2015-07-08 | $12.45 | $12.52 | $12.36 | $12.36 | $11.59 | 9,496 |
2015-07-07 | $12.72 | $12.72 | $12.59 | $12.69 | $11.90 | 17,470 |
2015-07-06 | $12.64 | $12.81 | $12.64 | $12.74 | $11.95 | 9,053 |
2015-07-02 | $12.67 | $12.76 | $12.67 | $12.71 | $11.92 | 23,852 |
2015-07-01 | $12.58 | $12.58 | $12.51 | $12.58 | $11.80 | 3,275 |
2015-06-30 | $12.39 | $12.42 | $12.33 | $12.38 | $11.61 | 10,494 |
2015-06-29 | $12.21 | $12.30 | $12.19 | $12.22 | $11.46 | 8,669 |
2015-06-26 | $12.38 | $12.53 | $12.38 | $12.50 | $11.73 | 21,212 |
2015-06-25 | $12.56 | $12.66 | $12.49 | $12.51 | $11.73 | 11,434 |
2015-06-24 | $12.56 | $12.56 | $12.43 | $12.44 | $11.67 | 15,774 |
2015-06-23 | $12.64 | $12.68 | $12.61 | $12.65 | $11.87 | 14,411 |
2015-06-22 | $12.70 | $12.70 | $12.59 | $12.63 | $11.84 | 14,707 |
2015-06-19 | $12.45 | $12.59 | $12.45 | $12.51 | $11.73 | 24,428 |
2015-06-18 | $12.36 | $12.50 | $12.36 | $12.50 | $11.73 | 14,847 |
2015-06-17 | $12.20 | $12.37 | $12.12 | $12.33 | $11.57 | 31,155 |
2015-06-16 | $12.18 | $12.18 | $12.14 | $12.16 | $11.41 | 15,449 |
2015-06-15 | $12.08 | $12.11 | $12.05 | $12.08 | $11.33 | 11,829 |
2015-06-12 | $12.02 | $12.10 | $12.02 | $12.04 | $11.30 | 13,746 |
2015-06-11 | $12.16 | $12.16 | $12.00 | $12.02 | $11.28 | 36,418 |
2015-06-10 | $12.25 | $12.43 | $12.25 | $12.43 | $11.66 | 10,983 |
2015-06-09 | $12.20 | $12.28 | $12.10 | $12.11 | $11.36 | 36,853 |
2015-06-08 | $12.17 | $12.20 | $12.10 | $12.10 | $11.35 | 37,038 |
2015-06-05 | $12.21 | $12.29 | $12.20 | $12.28 | $11.52 | 15,818 |
2015-06-04 | $12.22 | $12.30 | $12.20 | $12.25 | $11.49 | 30,626 |
2015-06-03 | $12.41 | $12.41 | $12.22 | $12.27 | $11.51 | 48,631 |
2015-06-02 | $12.67 | $12.71 | $12.63 | $12.66 | $11.88 | 16,440 |
COLUMBIA INDIA INFRASTRUCTURE ETF (INXX) News Headlines
Recent COLUMBIA INDIA INFRASTRUCTURE ETF (INXX) News
Similar Companies to COLUMBIA INDIA INFRASTRUCTURE ETF (INXX) 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 | -- | -- | -- |