COLUMBIA INDIA INFRASTRUCTURE ETF (INXX) Exchange: NYSE ARCA

Data as of April 26, 2024

$11.36 ($-0.03) -0.22%

COLUMBIA INDIA INFRASTRUCTURE ETF - Daily Information
Click for more stock information on COLUMBIA INDIA INFRASTRUCTURE ETF.
Daily Information Data
Date April 26, 2024
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.

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

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.