IQ GLOBAL OIL SMALL CAP ETF (IOIL) Exchange: NYSE ARCA

  1. Profile
  2. IQ GLOBAL OIL SMALL CAP ETF (IOIL)

Data as of May 3, 2024

$10.39 ($-0.05) -0.46%

IQ GLOBAL OIL SMALL CAP ETF - Daily Information
Click for more stock information on IQ GLOBAL OIL SMALL CAP ETF.
Daily Information Data
Date May 3, 2024
Open $10.22
Previous Close $10.39
High $10.39
Low $10.22
Adjusted Open $10.22
Previous Adjusted Close $10.39
Adjusted High $10.39
Adjusted Low $10.22
Invest in IQ GLOBAL OIL SMALL CAP ETF (IOIL)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for IQ GLOBAL OIL SMALL CAP ETF (IOIL)
Date Open High Low Close Adj.Close Volume
2018-03-16 $10.22 $10.39 $10.22 $10.39 $10.39 6,993
2018-03-15 $10.44 $10.44 $10.44 $10.44 $10.44 0
2018-03-14 $10.43 $10.45 $10.42 $10.44 $10.44 700
2018-03-13 $10.50 $10.50 $10.50 $10.50 $10.50 0
2018-03-12 $10.50 $10.50 $10.50 $10.50 $10.50 500
2018-03-09 $10.45 $10.45 $10.45 $10.45 $10.45 210
2018-03-08 $10.17 $10.20 $10.17 $10.20 $10.20 3,367
2018-03-07 $10.43 $10.43 $10.43 $10.43 $10.43 0
2018-03-06 $10.44 $10.44 $10.43 $10.43 $10.43 700
2018-03-05 $10.14 $10.14 $10.14 $10.14 $10.14 0
2018-03-02 $10.14 $10.14 $10.14 $10.14 $10.14 0
2018-03-01 $10.14 $10.14 $10.14 $10.14 $10.14 700
2018-02-28 $10.68 $10.68 $10.68 $10.68 $10.68 0
2018-02-27 $10.65 $10.68 $10.65 $10.68 $10.68 505
2018-02-26 $10.63 $10.63 $10.61 $10.61 $10.61 427
2018-02-23 $10.40 $10.40 $10.40 $10.40 $10.40 0
2018-02-22 $10.50 $10.50 $10.40 $10.40 $10.40 200
2018-02-21 $10.30 $10.30 $10.30 $10.30 $10.30 0
2018-02-20 $10.39 $10.39 $10.27 $10.30 $10.30 2,758
2018-02-16 $10.21 $10.21 $10.21 $10.21 $10.21 0
2018-02-15 $10.21 $10.21 $10.21 $10.21 $10.21 8
2018-02-14 $10.10 $10.23 $10.08 $10.21 $10.21 1,212
2018-02-13 $10.05 $10.05 $10.04 $10.04 $10.04 700
2018-02-12 $10.21 $10.26 $10.17 $10.26 $10.26 400
2018-02-09 $9.98 $10.03 $9.93 $9.93 $9.93 1,420
2018-02-08 $10.48 $10.48 $10.20 $10.21 $10.21 1,288
2018-02-07 $10.75 $10.75 $10.75 $10.75 $10.75 0
2018-02-06 $10.65 $10.75 $10.65 $10.75 $10.75 1,000
2018-02-05 $10.81 $10.85 $10.62 $10.62 $10.62 1,000
2018-02-02 $11.05 $11.12 $11.05 $11.06 $11.06 4,032
2018-02-01 $11.39 $11.41 $11.39 $11.41 $11.41 78,449
2018-01-31 $11.36 $11.36 $11.28 $11.28 $11.28 1,636
2018-01-30 $11.66 $11.66 $11.66 $11.66 $11.66 100
2018-01-29 $11.66 $11.66 $11.66 $11.66 $11.66 254
2018-01-26 $11.92 $11.94 $11.86 $11.88 $11.88 2,812
2018-01-25 $11.97 $11.99 $11.97 $11.99 $11.99 975
2018-01-24 $12.05 $12.05 $12.04 $12.04 $12.04 811
2018-01-23 $11.75 $11.75 $11.75 $11.75 $11.75 3
2018-01-22 $11.75 $11.75 $11.75 $11.75 $11.75 0
2018-01-19 $11.68 $11.75 $11.68 $11.75 $11.75 742
2018-01-18 $11.92 $11.92 $11.92 $11.92 $11.92 100
2018-01-17 $11.98 $11.98 $11.98 $11.98 $11.98 170
2018-01-16 $12.21 $12.25 $12.21 $12.25 $12.25 555
2018-01-12 $12.16 $12.22 $12.16 $12.16 $12.16 1,530
2018-01-11 $12.19 $12.20 $12.19 $12.19 $12.19 698
2018-01-10 $11.79 $11.79 $11.79 $11.79 $11.79 22
2018-01-09 $11.80 $11.80 $11.79 $11.79 $11.79 826
2018-01-08 $11.80 $11.80 $11.80 $11.80 $11.80 200
2018-01-05 $11.73 $11.73 $11.73 $11.73 $11.73 41
2018-01-04 $11.74 $11.74 $11.73 $11.73 $11.73 792
2018-01-03 $11.38 $11.65 $11.38 $11.58 $11.58 1,385
2018-01-02 $11.42 $11.42 $11.42 $11.42 $11.42 223
2017-12-29 $11.15 $11.24 $11.12 $11.24 $11.24 2,287
2017-12-28 $11.15 $11.15 $11.15 $11.15 $11.15 300
2017-12-27 $11.39 $11.41 $11.39 $11.41 $11.23 411
2017-12-26 $11.34 $11.34 $11.34 $11.34 $11.16 177
2017-12-22 $11.18 $11.18 $11.15 $11.18 $11.00 1,253
2017-12-21 $11.16 $11.17 $11.15 $11.15 $10.97 1,702
2017-12-20 $10.49 $10.49 $10.49 $10.49 $10.33 0
2017-12-19 $10.49 $10.49 $10.49 $10.49 $10.33 500
2017-12-18 $10.61 $10.70 $10.60 $10.60 $10.43 1,272
2017-12-15 $10.72 $10.72 $10.72 $10.72 $10.55 0
2017-12-14 $10.72 $10.72 $10.72 $10.72 $10.55 0
2017-12-13 $10.70 $10.72 $10.70 $10.72 $10.55 500
2017-12-12 $10.71 $10.71 $10.71 $10.71 $10.54 0
2017-12-11 $10.71 $10.71 $10.70 $10.71 $10.54 685
2017-12-08 $10.45 $10.45 $10.45 $10.45 $10.29 1
2017-12-07 $10.45 $10.45 $10.45 $10.45 $10.29 0
2017-12-06 $10.45 $10.45 $10.45 $10.45 $10.29 0
2017-12-05 $10.45 $10.45 $10.45 $10.45 $10.29 0
2017-12-04 $10.45 $10.45 $10.45 $10.45 $10.29 6
2017-12-01 $10.45 $10.45 $10.45 $10.45 $10.29 0
2017-11-30 $10.45 $10.45 $10.45 $10.45 $10.29 18
2017-11-29 $10.25 $10.45 $10.25 $10.45 $10.29 453
2017-11-28 $10.50 $10.50 $10.50 $10.50 $10.34 0
2017-11-27 $10.50 $10.50 $10.50 $10.50 $10.34 0
2017-11-24 $10.50 $10.50 $10.50 $10.50 $10.34 0
2017-11-22 $10.50 $10.50 $10.50 $10.50 $10.34 10
2017-11-21 $10.50 $10.50 $10.50 $10.50 $10.34 0
2017-11-20 $10.50 $10.50 $10.50 $10.50 $10.34 103
2017-11-17 $10.36 $10.39 $10.36 $10.39 $10.23 775
2017-11-16 $10.23 $10.23 $10.23 $10.23 $10.07 0
2017-11-15 $10.23 $10.23 $10.23 $10.23 $10.07 720
2017-11-14 $10.90 $10.90 $10.90 $10.90 $10.73 3
2017-11-13 $10.90 $10.90 $10.90 $10.90 $10.73 0
2017-11-10 $11.06 $11.06 $10.90 $10.90 $10.73 700
2017-11-09 $11.02 $11.02 $11.02 $11.02 $10.85 2
2017-11-08 $11.02 $11.02 $11.02 $11.02 $10.85 0
2017-11-07 $11.02 $11.02 $11.02 $11.02 $10.85 141
2017-11-06 $10.75 $11.07 $10.75 $11.05 $10.88 7,377
2017-11-03 $10.64 $10.78 $10.64 $10.69 $10.52 1,070
2017-11-02 $10.66 $10.66 $10.66 $10.66 $10.49 0
2017-11-01 $10.66 $10.66 $10.66 $10.66 $10.49 614
2017-10-31 $10.38 $10.38 $10.38 $10.38 $10.22 232
2017-10-30 $10.41 $10.42 $10.35 $10.35 $10.19 676
2017-10-27 $10.26 $10.26 $10.26 $10.26 $10.10 100
2017-10-26 $9.99 $10.01 $9.99 $10.01 $9.86 1,214
2017-10-25 $10.15 $10.15 $10.15 $10.15 $9.99 1,027
2017-10-24 $10.18 $10.18 $10.18 $10.18 $10.02 304
2017-10-23 $10.23 $10.24 $10.22 $10.22 $10.06 1,200
2017-10-20 $10.23 $10.23 $10.23 $10.23 $10.07 100
2017-10-19 $10.31 $10.39 $10.26 $10.28 $10.11 6,064
2017-10-18 $10.51 $10.53 $10.51 $10.51 $10.35 5,194
2017-10-17 $10.70 $10.70 $10.70 $10.70 $10.53 23
2017-10-16 $10.70 $10.70 $10.70 $10.70 $10.53 193
2017-10-13 $10.79 $10.79 $10.79 $10.79 $10.62 819
2017-10-12 $10.64 $10.64 $10.64 $10.64 $10.47 20
2017-10-11 $10.64 $10.64 $10.64 $10.64 $10.47 0
2017-10-10 $10.64 $10.64 $10.64 $10.64 $10.47 283
2017-10-09 $10.42 $10.61 $10.42 $10.59 $10.42 13,635
2017-10-06 $10.60 $10.64 $10.54 $10.64 $10.47 1,782
2017-10-05 $10.79 $10.83 $10.79 $10.81 $10.64 1,444
2017-10-04 $10.76 $10.76 $10.76 $10.76 $10.59 0
2017-10-03 $10.76 $10.76 $10.76 $10.76 $10.59 300
2017-10-02 $10.79 $10.79 $10.79 $10.79 $10.62 0
2017-09-29 $10.75 $10.81 $10.75 $10.79 $10.62 1,960
2017-09-28 $10.82 $10.84 $10.74 $10.76 $10.59 93,609
2017-09-27 $10.72 $10.72 $10.72 $10.72 $10.55 100
2017-09-26 $10.25 $10.25 $10.25 $10.25 $10.09 0
2017-09-25 $10.25 $10.25 $10.25 $10.25 $10.09 0
2017-09-22 $10.25 $10.25 $10.25 $10.25 $10.09 1
2017-09-21 $10.25 $10.25 $10.25 $10.25 $10.09 0
2017-09-20 $10.23 $10.25 $10.23 $10.25 $10.09 926
2017-09-19 $10.08 $10.11 $10.08 $10.11 $9.95 200
2017-09-18 $10.05 $10.08 $10.05 $10.07 $9.91 1,521
2017-09-15 $10.07 $10.07 $10.07 $10.07 $9.91 500
2017-09-14 $9.79 $9.79 $9.79 $9.79 $9.64 54
2017-09-13 $9.79 $9.79 $9.79 $9.79 $9.64 213
2017-09-12 $9.61 $9.61 $9.61 $9.61 $9.46 0
2017-09-11 $9.61 $9.61 $9.61 $9.61 $9.46 50
2017-09-08 $9.61 $9.61 $9.61 $9.61 $9.46 200
2017-09-07 $9.68 $9.68 $9.68 $9.68 $9.53 198
2017-09-06 $9.60 $9.60 $9.60 $9.60 $9.45 6,583
2017-09-05 $9.60 $9.60 $9.60 $9.60 $9.45 4,000
2017-09-01 $9.49 $9.49 $9.48 $9.48 $9.33 12,900
2017-08-31 $9.39 $9.39 $9.39 $9.39 $9.24 100
2017-08-30 $9.30 $9.30 $9.30 $9.30 $9.15 162
2017-08-29 $9.21 $9.21 $9.20 $9.20 $9.06 351
2017-08-28 $9.25 $9.25 $9.22 $9.22 $9.07 752
2017-08-25 $9.18 $9.18 $9.18 $9.18 $9.04 0
2017-08-24 $9.18 $9.18 $9.18 $9.18 $9.04 412
2017-08-23 $9.10 $9.10 $9.10 $9.10 $8.96 1,500
2017-08-22 $9.01 $9.01 $9.01 $9.01 $8.87 0
2017-08-21 $9.01 $9.01 $9.01 $9.01 $8.87 101
2017-08-18 $9.01 $9.01 $9.01 $9.01 $8.87 600
2017-08-17 $9.01 $9.01 $9.01 $9.01 $8.87 852
2017-08-16 $9.17 $9.17 $9.17 $9.17 $9.03 88
2017-08-15 $9.20 $9.20 $9.17 $9.17 $9.03 1,901
2017-08-14 $9.31 $9.31 $9.31 $9.31 $9.16 267
2017-08-11 $9.23 $9.24 $9.21 $9.23 $9.08 843
2017-08-10 $9.62 $9.62 $9.62 $9.62 $9.47 0
2017-08-09 $9.62 $9.62 $9.62 $9.62 $9.47 0
2017-08-08 $9.62 $9.62 $9.62 $9.62 $9.47 0
2017-08-07 $9.62 $9.62 $9.62 $9.62 $9.47 427
2017-08-04 $9.71 $9.71 $9.71 $9.71 $9.56 0
2017-08-03 $9.71 $9.71 $9.71 $9.71 $9.56 1,008
2017-08-02 $9.95 $9.95 $9.95 $9.95 $9.79 0
2017-08-01 $9.95 $9.95 $9.95 $9.95 $9.79 325
2017-07-31 $9.85 $9.95 $9.84 $9.93 $9.77 18,700
2017-07-28 $10.05 $10.05 $9.96 $9.96 $9.80 1,641
2017-07-27 $9.99 $9.99 $9.99 $9.99 $9.83 100
2017-07-26 $9.88 $9.88 $9.88 $9.88 $9.73 0
2017-07-25 $9.88 $9.88 $9.88 $9.88 $9.73 0
2017-07-24 $9.88 $9.88 $9.88 $9.88 $9.73 0
2017-07-21 $9.88 $9.88 $9.88 $9.88 $9.73 0
2017-07-20 $9.88 $9.88 $9.88 $9.88 $9.73 333
2017-07-19 $9.91 $10.13 $9.90 $10.06 $9.90 4,322
2017-07-18 $9.80 $9.81 $9.80 $9.81 $9.66 2,315
2017-07-17 $9.81 $9.82 $9.80 $9.82 $9.67 6,016
2017-07-14 $9.80 $9.81 $9.80 $9.81 $9.66 2,050
2017-07-13 $9.66 $9.69 $9.66 $9.69 $9.54 425
2017-07-12 $9.40 $9.40 $9.40 $9.40 $9.25 0
2017-07-11 $9.40 $9.40 $9.40 $9.40 $9.25 93
2017-07-10 $9.40 $9.40 $9.40 $9.40 $9.25 100
2017-07-07 $9.50 $9.50 $9.50 $9.50 $9.35 7
2017-07-06 $9.62 $9.64 $9.50 $9.50 $9.35 806
2017-07-05 $9.76 $9.77 $9.50 $9.53 $9.38 26,588
2017-07-03 $9.80 $9.80 $9.80 $9.80 $9.65 179
2017-06-30 $9.59 $9.73 $9.59 $9.73 $9.58 1,503
2017-06-29 $9.61 $9.70 $9.61 $9.68 $9.53 730
2017-06-28 $9.20 $9.20 $9.20 $9.20 $9.05 58
2017-06-27 $9.20 $9.20 $9.20 $9.20 $9.05 0
2017-06-26 $9.20 $9.20 $9.20 $9.20 $9.05 0
2017-06-23 $9.06 $9.20 $9.06 $9.20 $9.05 965
2017-06-22 $9.12 $9.20 $9.12 $9.13 $8.99 2,615
2017-06-21 $9.29 $9.29 $9.03 $9.09 $8.95 4,368
2017-06-20 $9.34 $9.34 $9.26 $9.26 $9.11 989
2017-06-19 $9.67 $9.67 $9.64 $9.64 $9.49 856
2017-06-16 $9.52 $9.53 $9.52 $9.52 $9.37 498
2017-06-15 $9.64 $9.64 $9.56 $9.56 $9.41 2,520
2017-06-14 $10.03 $10.03 $10.03 $10.03 $9.87 0
2017-06-13 $10.03 $10.03 $10.03 $10.03 $9.87 15
2017-06-12 $9.98 $10.03 $9.98 $10.03 $9.87 550
2017-06-09 $9.70 $9.95 $9.70 $9.95 $9.79 718
2017-06-08 $9.71 $9.71 $9.71 $9.71 $9.56 0
2017-06-07 $9.73 $9.73 $9.70 $9.71 $9.56 856
2017-06-06 $9.93 $9.93 $9.93 $9.93 $9.77 0
2017-06-05 $9.93 $9.93 $9.93 $9.93 $9.77 100
2017-06-02 $9.94 $9.94 $9.94 $9.94 $9.78 284
2017-06-01 $10.15 $10.17 $10.15 $10.17 $10.01 977
2017-05-31 $10.03 $10.14 $9.89 $9.89 $9.74 1,682
2017-05-30 $10.28 $10.28 $10.24 $10.24 $10.08 3,101
2017-05-26 $10.50 $10.50 $10.50 $10.50 $10.34 12
2017-05-25 $10.83 $10.83 $10.50 $10.50 $10.34 628
2017-05-24 $10.97 $10.97 $10.84 $10.84 $10.67 2,045
2017-05-23 $11.30 $11.30 $10.88 $10.88 $10.71 3,351
2017-05-22 $10.90 $10.90 $10.90 $10.90 $10.73 3
2017-05-19 $10.90 $10.90 $10.90 $10.90 $10.73 200
2017-05-18 $10.52 $10.52 $10.52 $10.52 $10.36 1,000
2017-05-17 $10.55 $10.57 $10.55 $10.57 $10.40 700
2017-05-16 $10.77 $10.77 $10.77 $10.77 $10.60 231
2017-05-15 $10.68 $10.68 $10.68 $10.68 $10.51 0
2017-05-12 $10.68 $10.68 $10.68 $10.68 $10.51 150
2017-05-11 $10.63 $10.63 $10.63 $10.63 $10.46 0
2017-05-10 $10.63 $10.63 $10.63 $10.63 $10.46 0
2017-05-09 $10.63 $10.63 $10.63 $10.63 $10.46 0
2017-05-08 $10.53 $10.63 $10.53 $10.63 $10.46 1,633
2017-05-05 $10.50 $10.56 $10.50 $10.56 $10.39 2,013
2017-05-04 $10.21 $10.30 $10.21 $10.30 $10.14 895
2017-05-03 $10.54 $10.56 $10.54 $10.56 $10.39 469
2017-05-02 $10.64 $10.64 $10.64 $10.64 $10.47 40
2017-05-01 $10.64 $10.64 $10.64 $10.64 $10.47 0
2017-04-28 $10.64 $10.64 $10.64 $10.64 $10.47 0
2017-04-27 $10.64 $10.64 $10.63 $10.64 $10.47 7,468
2017-04-26 $10.77 $10.77 $10.77 $10.77 $10.61 0
2017-04-25 $10.77 $10.77 $10.77 $10.77 $10.61 0
2017-04-24 $10.77 $10.77 $10.77 $10.77 $10.61 0
2017-04-21 $10.80 $10.80 $10.77 $10.77 $10.61 200
2017-04-20 $10.92 $10.92 $10.92 $10.92 $10.75 0
2017-04-19 $10.92 $10.92 $10.92 $10.92 $10.75 102
2017-04-18 $11.24 $11.24 $11.24 $11.24 $11.06 800
2017-04-17 $11.20 $11.20 $11.20 $11.20 $11.02 301
2017-04-13 $11.56 $11.56 $11.56 $11.56 $11.38 15
2017-04-12 $11.56 $11.56 $11.56 $11.56 $11.38 0
2017-04-11 $11.56 $11.56 $11.56 $11.56 $11.38 130
2017-04-10 $11.60 $11.60 $11.60 $11.60 $11.42 455
2017-04-07 $11.44 $11.44 $11.44 $11.44 $11.26 15
2017-04-06 $11.44 $11.44 $11.44 $11.44 $11.26 100
2017-04-05 $11.59 $11.61 $11.52 $11.52 $11.33 1,400
2017-04-04 $11.37 $11.37 $11.32 $11.36 $11.19 2,796
2017-04-03 $11.51 $11.51 $11.51 $11.51 $11.33 1
2017-03-31 $11.51 $11.51 $11.51 $11.51 $11.33 500
2017-03-30 $11.34 $11.34 $11.34 $11.34 $11.16 270
2017-03-29 $11.27 $11.27 $11.24 $11.25 $11.07 504
2017-03-28 $10.78 $10.78 $10.78 $10.78 $10.61 0
2017-03-27 $10.77 $10.81 $10.77 $10.78 $10.61 9,846
2017-03-24 $10.98 $10.98 $10.98 $10.98 $10.80 0
2017-03-23 $10.98 $10.98 $10.98 $10.98 $10.80 1,951
2017-03-22 $10.94 $10.94 $10.94 $10.94 $10.77 0
2017-03-21 $10.98 $10.98 $10.94 $10.94 $10.77 373
2017-03-20 $11.00 $11.00 $10.98 $10.98 $10.81 517
2017-03-17 $11.18 $11.18 $11.18 $11.18 $11.01 250
2017-03-16 $11.35 $11.35 $11.35 $11.35 $11.18 398
2017-03-15 $11.21 $11.21 $11.21 $11.21 $11.03 725
2017-03-14 $10.91 $10.91 $10.91 $10.91 $10.74 220
2017-03-13 $11.14 $11.14 $11.14 $11.14 $10.97 3
2017-03-10 $11.13 $11.14 $11.13 $11.14 $10.97 1,303
2017-03-09 $11.01 $11.04 $11.01 $11.04 $10.87 1,720
2017-03-08 $11.57 $11.62 $11.34 $11.34 $11.16 3,110
2017-03-07 $11.70 $11.70 $11.70 $11.70 $11.52 1,005
2017-03-06 $11.70 $11.73 $11.70 $11.73 $11.55 610
2017-03-03 $11.87 $11.89 $11.87 $11.87 $11.68 1,489
2017-03-02 $11.89 $11.89 $11.89 $11.89 $11.70 19,719
2017-03-01 $12.08 $12.10 $12.07 $12.10 $11.91 118,130
2017-02-28 $11.96 $11.97 $11.87 $11.87 $11.68 702
2017-02-27 $11.98 $11.99 $11.98 $11.99 $11.80 350
2017-02-24 $12.10 $12.10 $11.88 $11.88 $11.69 611
2017-02-23 $12.17 $12.17 $12.13 $12.13 $11.93 1,521
2017-02-22 $12.16 $12.20 $12.16 $12.20 $12.01 250
2017-02-21 $12.16 $12.40 $12.16 $12.38 $12.18 1,854
2017-02-17 $12.20 $12.20 $12.20 $12.20 $12.01 237
2017-02-16 $12.48 $12.48 $12.48 $12.48 $12.28 401
2017-02-15 $12.41 $12.45 $12.41 $12.41 $12.22 715
2017-02-14 $12.35 $12.35 $12.35 $12.35 $12.16 90
2017-02-13 $12.35 $12.35 $12.35 $12.35 $12.16 200
2017-02-10 $12.45 $12.45 $12.45 $12.45 $12.25 120
2017-02-09 $12.33 $12.33 $12.33 $12.33 $12.14 538
2017-02-08 $12.00 $12.09 $11.87 $12.09 $11.90 2,018
2017-02-07 $12.27 $12.27 $12.17 $12.17 $11.98 1,570
2017-02-06 $12.52 $12.57 $12.38 $12.38 $12.19 522
2017-02-03 $12.38 $12.38 $12.38 $12.38 $12.18 4
2017-02-02 $12.51 $12.51 $12.37 $12.38 $12.18 4,904
2017-02-01 $12.56 $12.56 $12.56 $12.56 $12.36 600
2017-01-31 $12.36 $12.36 $12.35 $12.35 $12.16 279
2017-01-30 $12.53 $12.53 $12.37 $12.38 $12.19 2,140
2017-01-27 $12.90 $12.90 $12.67 $12.70 $12.50 1,977
2017-01-26 $12.95 $12.95 $12.85 $12.85 $12.65 551
2017-01-25 $12.76 $12.86 $12.76 $12.86 $12.66 4,312
2017-01-24 $12.69 $12.75 $12.69 $12.75 $12.55 1,010
2017-01-23 $12.58 $12.58 $12.49 $12.49 $12.29 2,554
2017-01-20 $12.70 $12.70 $12.59 $12.59 $12.39 4,739
2017-01-19 $12.49 $12.51 $12.49 $12.51 $12.32 941
2017-01-18 $12.63 $12.63 $12.63 $12.63 $12.43 50
2017-01-17 $12.67 $12.67 $12.63 $12.63 $12.43 1,344
2017-01-13 $12.61 $12.66 $12.58 $12.58 $12.38 6,731
2017-01-12 $12.63 $12.63 $12.61 $12.61 $12.41 1,383
2017-01-11 $12.59 $12.59 $12.59 $12.59 $12.40 5
2017-01-10 $12.59 $12.59 $12.59 $12.59 $12.40 966
2017-01-09 $12.89 $12.89 $12.89 $12.89 $12.69 0
2017-01-06 $12.89 $12.89 $12.89 $12.89 $12.69 11
2017-01-05 $12.82 $12.89 $12.82 $12.89 $12.69 2,414
2017-01-04 $12.65 $12.65 $12.65 $12.65 $12.45 47
2017-01-03 $12.75 $12.80 $12.53 $12.65 $12.45 1,545
2016-12-30 $12.40 $12.51 $12.40 $12.43 $12.24 1,507
2016-12-29 $12.40 $12.45 $12.40 $12.44 $12.24 583
2016-12-28 $12.64 $12.64 $12.45 $12.45 $12.25 1,048
2016-12-27 $12.89 $12.89 $12.82 $12.82 $12.26 3,152
2016-12-23 $12.81 $12.81 $12.81 $12.81 $12.25 78
2016-12-22 $12.77 $12.89 $12.77 $12.81 $12.25 3,157
2016-12-21 $12.77 $12.77 $12.77 $12.77 $12.22 50
2016-12-20 $12.77 $12.77 $12.77 $12.77 $12.22 69
2016-12-19 $12.77 $12.77 $12.77 $12.77 $12.22 0
2016-12-16 $12.76 $12.77 $12.76 $12.77 $12.22 2,620
2016-12-15 $12.85 $12.85 $12.85 $12.85 $12.29 5
2016-12-14 $13.09 $13.09 $12.82 $12.85 $12.29 7,575
2016-12-13 $13.51 $13.51 $13.37 $13.37 $12.79 8,254
2016-12-12 $13.41 $13.73 $13.31 $13.31 $12.73 2,872
2016-12-09 $12.99 $12.99 $12.99 $12.99 $12.43 0
2016-12-08 $12.90 $13.03 $12.86 $12.99 $12.43 11,313
2016-12-07 $12.88 $12.88 $12.88 $12.88 $12.32 121
2016-12-06 $12.83 $12.85 $12.74 $12.85 $12.29 1,069
2016-12-05 $12.64 $12.81 $12.64 $12.71 $12.16 13,006
2016-12-02 $12.49 $12.49 $12.40 $12.49 $11.95 1,150
2016-12-01 $12.48 $12.66 $12.48 $12.65 $12.10 2,480
2016-11-30 $12.12 $12.18 $12.12 $12.15 $11.62 9,921
2016-11-29 $11.20 $11.20 $11.13 $11.13 $10.65 941
2016-11-28 $11.51 $11.51 $11.51 $11.51 $11.01 157
2016-11-25 $11.55 $11.68 $11.55 $11.68 $11.17 1,982
2016-11-23 $11.63 $11.63 $11.63 $11.63 $11.13 0
2016-11-22 $11.60 $11.70 $11.60 $11.63 $11.13 2,064
2016-11-21 $11.58 $11.58 $11.58 $11.58 $11.08 518
2016-11-18 $11.41 $11.41 $11.41 $11.41 $10.91 205
2016-11-17 $11.41 $11.41 $11.41 $11.41 $10.91 537
2016-11-16 $10.75 $10.75 $10.75 $10.75 $10.28 23
2016-11-15 $10.75 $10.75 $10.75 $10.75 $10.28 0
2016-11-14 $10.75 $10.75 $10.75 $10.75 $10.28 8
2016-11-11 $10.75 $10.75 $10.75 $10.75 $10.28 294
2016-11-10 $10.96 $10.96 $10.87 $10.89 $10.42 10,742
2016-11-09 $10.85 $10.90 $10.85 $10.90 $10.43 44,292
2016-11-08 $10.34 $10.49 $10.34 $10.49 $10.04 470
2016-11-07 $10.30 $10.30 $10.30 $10.30 $9.85 133
2016-11-04 $10.28 $10.35 $10.28 $10.35 $9.90 226
2016-11-03 $10.55 $10.55 $10.55 $10.55 $10.09 0
2016-11-02 $10.55 $10.55 $10.55 $10.55 $10.09 1,142
2016-11-01 $10.67 $10.67 $10.67 $10.67 $10.20 225
2016-10-31 $10.92 $10.92 $10.92 $10.92 $10.45 50
2016-10-28 $10.94 $10.94 $10.92 $10.92 $10.45 2,007
2016-10-27 $11.59 $11.59 $11.59 $11.59 $11.09 11
2016-10-26 $11.59 $11.59 $11.59 $11.59 $11.09 70
2016-10-25 $11.59 $11.59 $11.59 $11.59 $11.09 11
2016-10-24 $11.59 $11.59 $11.59 $11.59 $11.09 158
2016-10-21 $11.59 $11.59 $11.59 $11.59 $11.09 525
2016-10-20 $11.63 $11.63 $11.63 $11.63 $11.13 0
2016-10-19 $11.63 $11.63 $11.63 $11.63 $11.13 0
2016-10-18 $11.63 $11.63 $11.63 $11.63 $11.13 0
2016-10-17 $11.63 $11.63 $11.63 $11.63 $11.13 6
2016-10-14 $11.63 $11.63 $11.63 $11.63 $11.13 0
2016-10-13 $11.63 $11.63 $11.63 $11.63 $11.13 37
2016-10-12 $11.63 $11.63 $11.63 $11.63 $11.13 54
2016-10-11 $11.63 $11.63 $11.63 $11.63 $11.13 190
2016-10-10 $11.24 $11.77 $11.24 $11.74 $11.23 2,464
2016-10-07 $11.60 $11.60 $11.55 $11.55 $11.05 450
2016-10-06 $11.63 $11.72 $11.60 $11.72 $11.21 800
2016-10-05 $11.29 $11.29 $11.29 $11.29 $10.80 111
2016-10-04 $11.39 $11.40 $11.29 $11.29 $10.80 2,709
2016-10-03 $11.29 $11.29 $11.29 $11.29 $10.80 436
2016-09-30 $11.37 $11.38 $11.37 $11.38 $10.88 1,528
2016-09-29 $11.16 $11.25 $11.10 $11.10 $10.62 1,993
2016-09-28 $10.48 $10.85 $10.43 $10.85 $10.38 7,706
2016-09-27 $10.35 $10.35 $10.25 $10.25 $9.81 620
2016-09-26 $10.66 $10.66 $10.56 $10.56 $10.10 400
2016-09-23 $10.77 $10.80 $10.54 $10.54 $10.08 924
2016-09-22 $10.84 $10.84 $10.84 $10.84 $10.37 920
2016-09-21 $10.44 $10.44 $10.44 $10.44 $9.99 0
2016-09-20 $10.44 $10.44 $10.44 $10.44 $9.99 9
2016-09-19 $10.44 $10.44 $10.44 $10.44 $9.99 115
2016-09-16 $10.37 $10.37 $10.37 $10.37 $9.92 129
2016-09-15 $10.50 $10.50 $10.42 $10.43 $9.98 2,320
2016-09-14 $10.37 $10.37 $10.37 $10.37 $9.92 150
2016-09-13 $10.96 $10.96 $10.96 $10.96 $10.48 0
2016-09-12 $10.81 $10.98 $10.81 $10.96 $10.48 2,097
2016-09-09 $11.22 $11.22 $11.22 $11.22 $10.73 201
2016-09-08 $11.11 $11.24 $11.11 $11.24 $10.75 3,507
2016-09-07 $10.74 $10.74 $10.74 $10.74 $10.27 15
2016-09-06 $10.74 $10.74 $10.74 $10.74 $10.27 201
2016-09-02 $10.74 $10.75 $10.74 $10.75 $10.28 300
2016-09-01 $10.61 $10.61 $10.57 $10.57 $10.11 890
2016-08-31 $10.66 $10.66 $10.66 $10.66 $10.20 201
2016-08-30 $11.00 $11.00 $10.87 $10.87 $10.40 260
2016-08-29 $10.90 $10.90 $10.82 $10.82 $10.35 339
2016-08-26 $10.73 $10.73 $10.73 $10.73 $10.26 0
2016-08-25 $10.73 $10.73 $10.73 $10.73 $10.26 100
2016-08-24 $11.07 $11.07 $10.83 $10.83 $10.36 883
2016-08-23 $10.94 $11.01 $10.94 $11.01 $10.53 410
2016-08-22 $11.00 $11.00 $10.83 $10.86 $10.39 27,678
2016-08-19 $10.88 $10.88 $10.88 $10.88 $10.41 0
2016-08-18 $10.88 $10.88 $10.88 $10.88 $10.41 0
2016-08-17 $11.04 $11.04 $10.88 $10.88 $10.41 504
2016-08-16 $10.99 $10.99 $10.99 $10.99 $10.51 157
2016-08-15 $10.81 $10.81 $10.81 $10.81 $10.34 2,004
2016-08-12 $10.74 $10.74 $10.72 $10.72 $10.25 376
2016-08-11 $10.62 $10.62 $10.62 $10.62 $10.16 280
2016-08-10 $10.58 $10.58 $10.58 $10.58 $10.12 1
2016-08-09 $10.58 $10.58 $10.58 $10.58 $10.12 272
2016-08-08 $10.45 $10.45 $10.45 $10.45 $10.00 1,028
2016-08-05 $10.37 $10.38 $10.37 $10.37 $9.92 2,409
2016-08-04 $10.31 $10.31 $10.23 $10.25 $9.81 793
2016-08-03 $9.97 $10.06 $9.97 $10.06 $9.62 785
2016-08-02 $9.80 $9.92 $9.79 $9.92 $9.49 9,394
2016-08-01 $10.13 $10.13 $9.87 $9.87 $9.44 1,366
2016-07-29 $10.16 $10.16 $9.98 $10.16 $9.72 97,010
2016-07-28 $9.99 $10.10 $9.99 $10.10 $9.66 4,146
2016-07-27 $10.35 $10.35 $10.35 $10.35 $9.90 0
2016-07-26 $10.35 $10.35 $10.35 $10.35 $9.90 0
2016-07-25 $10.52 $10.52 $10.35 $10.35 $9.90 950
2016-07-22 $10.56 $10.56 $10.56 $10.56 $10.11 0
2016-07-21 $10.56 $10.56 $10.56 $10.56 $10.11 0
2016-07-20 $10.56 $10.56 $10.56 $10.56 $10.11 0
2016-07-19 $10.56 $10.56 $10.56 $10.56 $10.11 300
2016-07-18 $10.86 $10.90 $10.83 $10.83 $10.36 2,615
2016-07-15 $10.75 $10.84 $10.75 $10.75 $10.28 1,306
2016-07-14 $10.86 $10.93 $10.85 $10.86 $10.38 1,009
2016-07-13 $11.29 $11.29 $11.02 $11.02 $10.54 625
2016-07-12 $10.68 $10.68 $10.68 $10.68 $10.22 0
2016-07-11 $10.68 $10.68 $10.68 $10.68 $10.22 8
2016-07-08 $10.68 $10.68 $10.68 $10.68 $10.22 0
2016-07-07 $10.58 $10.68 $10.58 $10.68 $10.22 493
2016-07-06 $10.63 $10.63 $10.63 $10.63 $10.17 2
2016-07-05 $10.62 $10.63 $10.62 $10.63 $10.17 622
2016-07-01 $10.84 $10.84 $10.84 $10.84 $10.37 0
2016-06-30 $10.85 $10.85 $10.83 $10.84 $10.37 2,547
2016-06-29 $10.99 $10.99 $10.99 $10.99 $10.51 486
2016-06-28 $10.40 $10.56 $10.40 $10.53 $10.07 6,295
2016-06-27 $10.53 $10.53 $10.36 $10.36 $9.91 1,467
2016-06-24 $10.96 $10.96 $10.88 $10.90 $10.43 900
2016-06-23 $11.48 $11.48 $11.48 $11.48 $10.98 2,000
2016-06-22 $11.44 $11.44 $11.44 $11.44 $10.94 0
2016-06-21 $11.32 $11.44 $11.32 $11.44 $10.94 2,268
2016-06-20 $11.17 $11.17 $11.17 $11.17 $10.68 5
2016-06-17 $11.23 $11.23 $11.17 $11.17 $10.68 880
2016-06-16 $11.11 $11.11 $10.62 $10.81 $10.34 5,314
2016-06-15 $11.27 $11.27 $11.27 $11.27 $10.78 200
2016-06-14 $11.34 $11.34 $11.34 $11.34 $10.84 100
2016-06-13 $11.39 $11.39 $11.29 $11.34 $10.84 2,356
2016-06-10 $12.03 $12.03 $12.03 $12.03 $11.51 44
2016-06-09 $12.03 $12.03 $12.03 $12.03 $11.51 24
2016-06-08 $11.95 $12.18 $11.95 $12.03 $11.51 413
2016-06-07 $11.04 $11.04 $11.04 $11.04 $10.56 0
2016-06-06 $11.04 $11.04 $11.04 $11.04 $10.56 0
2016-06-03 $11.03 $11.04 $10.97 $11.04 $10.56 845
2016-06-02 $11.07 $11.07 $11.07 $11.07 $10.59 0
2016-06-01 $11.07 $11.07 $11.07 $11.07 $10.59 725
2016-05-31 $10.81 $11.01 $10.81 $11.01 $10.53 500
2016-05-27 $11.12 $11.12 $11.12 $11.12 $10.64 75
2016-05-26 $11.12 $11.12 $11.12 $11.12 $10.64 88
2016-05-25 $11.12 $11.12 $11.12 $11.12 $10.64 162
2016-05-24 $10.80 $10.80 $10.80 $10.80 $10.33 375
2016-05-23 $10.76 $10.76 $10.76 $10.76 $10.29 7
2016-05-20 $10.76 $10.76 $10.76 $10.76 $10.29 105
2016-05-19 $11.10 $11.10 $11.10 $11.10 $10.62 4
2016-05-18 $11.10 $11.10 $11.10 $11.10 $10.62 20
2016-05-17 $11.10 $11.23 $11.10 $11.10 $10.62 2,095
2016-05-16 $11.01 $11.01 $11.01 $11.01 $10.53 140
2016-05-13 $10.94 $10.96 $10.87 $10.87 $10.40 7,638
2016-05-12 $10.99 $10.99 $10.95 $10.95 $10.47 1,190
2016-05-11 $10.90 $11.11 $10.90 $11.11 $10.62 1,252
2016-05-10 $10.90 $10.90 $10.90 $10.90 $10.43 500
2016-05-09 $10.66 $10.66 $10.66 $10.66 $10.20 105
2016-05-06 $11.02 $11.02 $11.02 $11.02 $10.54 110
2016-05-05 $11.02 $11.02 $11.02 $11.02 $10.54 85
2016-05-04 $10.95 $11.02 $10.95 $11.02 $10.54 200
2016-05-03 $10.97 $11.04 $10.97 $11.04 $10.56 650
2016-05-02 $11.60 $11.60 $11.60 $11.60 $11.10 260
2016-04-29 $11.86 $12.05 $11.86 $11.96 $11.44 1,368
2016-04-28 $11.98 $11.98 $11.98 $11.98 $11.46 286
2016-04-27 $11.80 $11.80 $11.63 $11.63 $11.13 1,124
2016-04-26 $11.39 $11.39 $11.39 $11.39 $10.90 194
2016-04-25 $11.58 $11.58 $11.28 $11.28 $10.79 1,205
2016-04-22 $11.35 $11.49 $11.35 $11.48 $10.98 2,186
2016-04-21 $11.40 $11.40 $11.19 $11.19 $10.70 2,316
2016-04-20 $11.15 $11.32 $11.15 $11.32 $10.83 433
2016-04-19 $11.09 $11.09 $11.09 $11.09 $10.61 529
2016-04-18 $10.52 $10.52 $10.45 $10.45 $10.00 807
2016-04-15 $10.54 $10.58 $10.50 $10.58 $10.12 1,285
2016-04-14 $10.89 $10.89 $10.66 $10.66 $10.20 750
2016-04-13 $10.93 $10.99 $10.87 $10.87 $10.40 1,975
2016-04-12 $10.37 $10.81 $10.35 $10.81 $10.34 2,408
2016-04-11 $9.83 $9.83 $9.83 $9.83 $9.40 0
2016-04-08 $9.83 $9.83 $9.83 $9.83 $9.40 0
2016-04-07 $9.83 $9.83 $9.83 $9.83 $9.40 565
2016-04-06 $9.69 $9.86 $9.69 $9.86 $9.43 250
2016-04-05 $9.96 $9.96 $9.96 $9.96 $9.53 0
2016-04-04 $10.01 $10.01 $9.95 $9.96 $9.53 851
2016-04-01 $9.86 $9.86 $9.86 $9.86 $9.43 405
2016-03-31 $9.97 $9.97 $9.97 $9.97 $9.54 0
2016-03-30 $9.97 $9.97 $9.97 $9.97 $9.54 134
2016-03-29 $9.86 $9.86 $9.86 $9.86 $9.43 5
2016-03-28 $9.86 $9.86 $9.86 $9.86 $9.43 5
2016-03-24 $9.86 $9.86 $9.86 $9.86 $9.43 447
2016-03-23 $10.42 $10.42 $9.86 $9.87 $9.44 1,738
2016-03-22 $10.17 $10.42 $10.17 $10.42 $9.97 1,184
2016-03-21 $10.52 $10.52 $10.38 $10.38 $9.93 805
2016-03-18 $10.50 $10.50 $10.50 $10.50 $10.05 60
2016-03-17 $10.51 $10.51 $10.50 $10.50 $10.05 300
2016-03-16 $9.80 $9.80 $9.80 $9.80 $9.37 52
2016-03-15 $9.80 $9.80 $9.80 $9.80 $9.37 1,680
2016-03-14 $10.16 $10.16 $10.16 $10.16 $9.72 5
2016-03-11 $10.08 $10.16 $10.02 $10.16 $9.72 13,296
2016-03-10 $10.01 $10.01 $10.01 $10.01 $9.58 0
2016-03-09 $9.90 $10.11 $9.85 $10.01 $9.58 4,777
2016-03-08 $10.35 $10.35 $9.92 $9.92 $9.49 517
2016-03-07 $10.27 $10.31 $10.25 $10.25 $9.81 744
2016-03-04 $9.73 $9.73 $9.73 $9.73 $9.31 1,204
2016-03-03 $9.43 $9.58 $9.43 $9.58 $9.17 655
2016-03-02 $8.60 $8.60 $8.60 $8.60 $8.23 21
2016-03-01 $8.60 $8.60 $8.60 $8.60 $8.23 0
2016-02-29 $8.62 $8.62 $8.60 $8.60 $8.23 295
2016-02-26 $8.60 $8.60 $8.55 $8.55 $8.18 1,486
2016-02-25 $8.48 $8.48 $8.26 $8.26 $7.90 359
2016-02-24 $7.99 $8.12 $7.99 $8.12 $7.77 1,829
2016-02-23 $8.66 $8.66 $8.31 $8.31 $7.95 519
2016-02-22 $8.66 $8.66 $8.64 $8.64 $8.26 282
2016-02-19 $8.29 $8.29 $8.29 $8.29 $7.93 373
2016-02-18 $8.55 $8.55 $8.55 $8.55 $8.18 604
2016-02-17 $8.60 $8.60 $8.60 $8.60 $8.23 277
2016-02-16 $8.48 $8.57 $8.22 $8.22 $7.86 6,206
2016-02-12 $8.27 $8.27 $8.12 $8.12 $7.77 605
2016-02-11 $7.81 $7.81 $7.81 $7.81 $7.47 602
2016-02-10 $8.16 $8.16 $8.16 $8.16 $7.81 125
2016-02-09 $8.48 $8.48 $8.48 $8.48 $8.11 254
2016-02-08 $8.82 $8.82 $8.59 $8.59 $8.22 2,931
2016-02-05 $8.95 $8.95 $8.95 $8.95 $8.56 35
2016-02-04 $8.97 $8.97 $8.94 $8.95 $8.56 701
2016-02-03 $8.60 $8.60 $8.60 $8.60 $8.22 0
2016-02-02 $8.82 $8.82 $8.60 $8.60 $8.22 860
2016-02-01 $9.19 $9.19 $8.80 $8.89 $8.50 4,504
2016-01-29 $9.00 $9.10 $9.00 $9.10 $8.70 246
2016-01-28 $8.94 $8.94 $8.81 $8.81 $8.43 1,153
2016-01-27 $8.62 $8.79 $8.54 $8.79 $8.41 2,324
2016-01-26 $8.48 $8.52 $8.36 $8.52 $8.15 1,470
2016-01-25 $8.74 $8.74 $8.74 $8.74 $8.36 461
2016-01-22 $8.67 $8.70 $8.67 $8.70 $8.32 874
2016-01-21 $7.80 $7.80 $7.80 $7.80 $7.46 10
2016-01-20 $7.66 $7.80 $7.51 $7.80 $7.46 7,096
2016-01-19 $8.32 $8.32 $8.25 $8.25 $7.89 1,570
2016-01-15 $8.29 $8.30 $8.29 $8.30 $7.94 787
2016-01-14 $8.50 $8.50 $8.50 $8.50 $8.13 100
2016-01-13 $8.58 $8.58 $8.48 $8.48 $8.12 646
2016-01-12 $9.03 $9.03 $9.03 $9.03 $8.64 485
2016-01-11 $9.30 $9.30 $8.78 $8.86 $8.47 2,206
2016-01-08 $9.41 $9.41 $9.40 $9.40 $8.99 216
2016-01-07 $9.71 $9.71 $9.71 $9.71 $9.29 0
2016-01-06 $9.75 $9.79 $9.71 $9.71 $9.29 603
2016-01-05 $10.07 $10.07 $9.88 $9.93 $9.50 1,458
2016-01-04 $10.00 $10.14 $9.95 $10.07 $9.63 937
2015-12-31 $9.87 $9.97 $9.85 $9.96 $9.53 6,700
2015-12-30 $10.00 $10.00 $10.00 $10.00 $9.57 100
2015-12-29 $10.26 $10.26 $10.26 $10.26 $9.82 0
2015-12-28 $10.55 $10.55 $10.55 $10.55 $9.82 100
2015-12-24 $10.75 $10.75 $10.75 $10.75 $10.01 499
2015-12-23 $10.35 $10.57 $10.35 $10.57 $9.83 1,951
2015-12-22 $9.90 $10.12 $9.90 $10.10 $9.40 3,848
2015-12-21 $9.81 $9.86 $9.80 $9.84 $9.15 4,786
2015-12-18 $10.04 $10.04 $9.96 $9.96 $9.26 500
2015-12-17 $10.30 $10.30 $10.30 $10.30 $9.58 0
2015-12-16 $10.30 $10.30 $10.29 $10.30 $9.58 500
2015-12-15 $10.34 $10.34 $10.34 $10.34 $9.62 100
2015-12-14 $10.13 $10.13 $10.04 $10.04 $9.34 1,405
2015-12-11 $10.42 $10.42 $10.36 $10.36 $9.64 1,058
2015-12-10 $10.42 $10.42 $10.42 $10.42 $9.69 0
2015-12-09 $10.42 $10.42 $10.42 $10.42 $9.69 25
2015-12-08 $10.42 $10.42 $10.42 $10.42 $9.69 425
2015-12-07 $10.81 $10.81 $10.67 $10.71 $9.96 2,054
2015-12-04 $11.45 $11.46 $11.42 $11.42 $10.63 1,250
2015-12-03 $11.86 $11.86 $11.65 $11.65 $10.84 509
2015-12-02 $12.03 $12.03 $11.72 $11.73 $10.92 1,133
2015-12-01 $12.31 $12.31 $12.31 $12.31 $11.45 3
2015-11-30 $12.31 $12.31 $12.31 $12.31 $11.45 540
2015-11-27 $12.41 $12.41 $12.41 $12.41 $11.55 5
2015-11-25 $12.53 $12.54 $12.41 $12.41 $11.55 1,635
2015-11-24 $11.95 $11.95 $11.95 $11.95 $11.12 123
2015-11-23 $11.85 $11.95 $11.85 $11.95 $11.12 262
2015-11-20 $12.50 $12.50 $12.50 $12.50 $11.63 0
2015-11-19 $12.50 $12.50 $12.50 $12.50 $11.63 0
2015-11-18 $12.50 $12.50 $12.50 $12.50 $11.63 0
2015-11-17 $12.50 $12.50 $12.50 $12.50 $11.63 605
2015-11-16 $12.40 $12.40 $12.40 $12.40 $11.54 800
2015-11-13 $12.52 $12.52 $12.52 $12.52 $11.65 0
2015-11-12 $12.52 $12.52 $12.52 $12.52 $11.65 0
2015-11-11 $12.52 $12.52 $12.52 $12.52 $11.65 70
2015-11-10 $12.52 $12.52 $12.52 $12.52 $11.65 0
2015-11-09 $12.52 $12.52 $12.52 $12.52 $11.65 70
2015-11-06 $12.52 $12.52 $12.52 $12.52 $11.65 0
2015-11-05 $12.52 $12.52 $12.52 $12.52 $11.65 0
2015-11-04 $12.52 $12.52 $12.52 $12.52 $11.65 0
2015-11-03 $12.52 $12.52 $12.52 $12.52 $11.65 0
2015-11-02 $12.52 $12.52 $12.52 $12.52 $11.65 1,050
2015-10-30 $12.24 $12.24 $12.24 $12.24 $11.39 0
2015-10-29 $12.24 $12.24 $12.24 $12.24 $11.39 0
2015-10-28 $12.24 $12.24 $12.24 $12.24 $11.39 280
2015-10-27 $12.37 $12.37 $12.37 $12.37 $11.51 0
2015-10-26 $12.77 $12.77 $12.37 $12.37 $11.51 2,940
2015-10-23 $12.51 $12.58 $12.51 $12.58 $11.70 859
2015-10-22 $12.83 $12.83 $12.83 $12.83 $11.94 2,000
2015-10-21 $13.02 $13.02 $12.85 $12.86 $11.96 496
2015-10-20 $12.83 $12.87 $12.83 $12.87 $11.97 400
2015-10-19 $13.00 $13.00 $12.83 $12.83 $11.93 7,830
2015-10-16 $13.38 $13.38 $13.38 $13.38 $12.45 10
2015-10-15 $13.38 $13.38 $13.38 $13.38 $12.45 200
2015-10-14 $13.27 $13.27 $13.27 $13.27 $12.35 0
2015-10-13 $13.27 $13.27 $13.27 $13.27 $12.35 135
2015-10-12 $13.81 $13.81 $13.18 $13.27 $12.35 5,185
2015-10-09 $13.46 $13.46 $13.46 $13.46 $12.53 333
2015-10-08 $13.77 $13.77 $13.77 $13.77 $12.81 353
2015-10-07 $13.49 $13.49 $13.14 $13.30 $12.37 4,700
2015-10-06 $13.02 $13.02 $13.02 $13.02 $12.11 100
2015-10-05 $11.64 $11.64 $11.64 $11.64 $10.83 0
2015-10-02 $11.64 $11.64 $11.64 $11.64 $10.83 100
2015-10-01 $11.39 $11.54 $11.38 $11.40 $10.61 4,839
2015-09-30 $11.06 $11.10 $11.05 $11.05 $10.28 3,200
2015-09-29 $10.93 $11.01 $10.93 $11.01 $10.24 1,200
2015-09-28 $10.87 $10.87 $10.87 $10.87 $10.11 514
2015-09-25 $11.48 $11.48 $11.48 $11.48 $10.68 0
2015-09-24 $11.32 $11.48 $11.23 $11.48 $10.68 5,760
2015-09-23 $11.75 $11.75 $11.50 $11.50 $10.70 1,500
2015-09-22 $12.11 $12.11 $12.11 $12.11 $11.27 50
2015-09-21 $12.11 $12.11 $12.11 $12.11 $11.27 5
2015-09-18 $12.11 $12.11 $12.11 $12.11 $11.27 0
2015-09-17 $12.11 $12.11 $12.11 $12.11 $11.27 50
2015-09-16 $12.17 $12.21 $12.11 $12.11 $11.27 1,050
2015-09-15 $11.80 $11.80 $11.79 $11.79 $10.97 200
2015-09-14 $11.76 $11.76 $11.76 $11.76 $10.94 84
2015-09-11 $11.76 $11.76 $11.76 $11.76 $10.94 131
2015-09-10 $12.08 $12.12 $12.08 $12.12 $11.28 520
2015-09-09 $12.26 $12.26 $11.96 $11.96 $11.12 4,230
2015-09-08 $12.03 $12.16 $12.03 $12.16 $11.31 1,600
2015-09-04 $12.12 $12.12 $12.12 $12.12 $11.28 100
2015-09-03 $12.24 $12.24 $12.24 $12.24 $11.39 477
2015-09-02 $12.13 $12.13 $12.13 $12.13 $11.29 1,000
2015-09-01 $12.08 $12.43 $12.08 $12.08 $11.24 1,691
2015-08-31 $12.35 $12.43 $12.33 $12.43 $11.56 4,464
2015-08-28 $11.95 $12.56 $11.95 $12.43 $11.56 9,308
2015-08-27 $11.80 $11.80 $11.80 $11.80 $10.98 202
2015-08-26 $11.30 $11.45 $11.30 $11.39 $10.60 1,400
2015-08-25 $11.61 $11.77 $10.86 $10.86 $10.10 4,691
2015-08-24 $11.00 $11.43 $5.05 $11.10 $10.33 123,676
2015-08-21 $12.10 $12.10 $11.88 $11.88 $11.05 901
2015-08-20 $12.65 $12.65 $12.65 $12.65 $11.77 0
2015-08-19 $13.00 $13.00 $12.64 $12.65 $11.77 3,884
2015-08-18 $12.99 $13.00 $12.99 $13.00 $12.09 380
2015-08-17 $12.98 $13.18 $12.98 $13.18 $12.26 1,300
2015-08-14 $13.23 $13.23 $13.10 $13.10 $12.19 671
2015-08-13 $13.21 $13.21 $13.21 $13.21 $12.29 293
2015-08-12 $13.30 $13.50 $13.28 $13.50 $12.56 705
2015-08-11 $13.14 $13.34 $13.14 $13.34 $12.41 345
2015-08-10 $12.93 $12.93 $12.93 $12.93 $12.03 55
2015-08-07 $13.00 $13.00 $12.93 $12.93 $12.03 597
2015-08-06 $12.98 $13.05 $12.98 $13.05 $12.14 395
2015-08-05 $13.00 $13.00 $13.00 $13.00 $12.09 943
2015-08-04 $12.94 $13.00 $12.75 $12.80 $11.91 4,500
2015-08-03 $13.33 $13.33 $13.33 $13.33 $12.40 8
2015-07-31 $13.33 $13.33 $13.33 $13.33 $12.40 250
2015-07-30 $13.22 $13.41 $13.22 $13.33 $12.40 1,500
2015-07-29 $13.02 $13.02 $13.02 $13.02 $12.11 0
2015-07-28 $12.81 $13.02 $12.79 $13.02 $12.11 2,400
2015-07-27 $12.72 $12.72 $12.72 $12.72 $11.83 575
2015-07-24 $13.42 $13.43 $13.18 $13.18 $12.27 2,936
2015-07-23 $13.71 $13.71 $13.71 $13.71 $12.76 0
2015-07-22 $13.71 $13.71 $13.71 $13.71 $12.76 0
2015-07-21 $13.71 $13.71 $13.71 $13.71 $12.76 338
2015-07-20 $13.76 $13.76 $13.51 $13.51 $12.57 12,710
2015-07-17 $14.30 $14.30 $14.30 $14.30 $13.30 0
2015-07-16 $14.30 $14.30 $14.30 $14.30 $13.30 5
2015-07-15 $14.65 $14.65 $14.22 $14.30 $13.30 5,725
2015-07-14 $14.57 $14.57 $14.57 $14.57 $13.56 0
2015-07-13 $14.44 $14.57 $14.44 $14.57 $13.56 1,492
Nuvestan
Resources

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.