VanEck Vectors Coal ETF (KOL) Stock

Data as of May 2, 2025

$94.92 ($0.00) 0.00%

VanEck Vectors Coal ETF - Daily Information

Click for more stock information on VanEck Vectors Coal ETF.

Daily Information	Data
Date	May 2, 2025
Open	$94.92
Previous Close	$94.92
High	$94.92
Low	$94.92
Adjusted Open	$94.92
Previous Adjusted Close	$94.92
Adjusted High	$94.92
Adjusted Low	$94.92

About VanEck Vectors Coal ETF (KOL)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Coal Index includes companies in the global coal segment. To be initially eligible for the Coal Index, companies must generate at least 50% of their revenues from coal operation (production, mining and cokeries), transportation of coal, production of coal mining equipment as well as from storage and trade. Such companies may include small- and medium-capitalization companies and foreign and emerging market issuers. As of December 31, 2019, the Coal Index included 25 securities of companies with a market capitalization range of between approximately $311.3 million and $9.5 billion and a weighted average market capitalization of $3.6 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Coal Index by investing in a portfolio of securities that generally replicates the Coal Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Coal Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Coal Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Coal Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the energy sector, and the basic materials and industrials sectors represented a significant portion of the Fund.

Invest in VanEck Vectors Coal ETF (KOL)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for VanEck Vectors Coal ETF (KOL)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-23	$94.92	$94.92	$94.92	$94.92	$94.92	0
2020-12-22	$94.92	$94.92	$94.92	$94.92	$94.92	0
2020-12-21	$94.92	$94.92	$94.92	$94.92	$94.92	0
2020-12-18	$94.92	$94.92	$94.92	$94.92	$94.92	0
2020-12-17	$94.92	$94.92	$94.92	$94.92	$94.92	0
2020-12-16	$94.92	$94.92	$94.92	$94.92	$94.92	0
2020-12-15	$94.92	$94.92	$94.92	$94.92	$94.92	0
2020-12-14	$95.03	$95.53	$94.82	$94.92	$94.92	56,461
2020-12-11	$96.00	$96.00	$94.60	$95.02	$95.02	37,170
2020-12-10	$96.42	$99.33	$96.42	$99.16	$95.89	29,967
2020-12-09	$97.57	$97.82	$96.43	$97.26	$94.05	18,538
2020-12-08	$96.26	$97.10	$96.25	$96.85	$93.65	13,858
2020-12-07	$96.32	$97.00	$96.32	$96.45	$93.26	5,374
2020-12-04	$95.40	$96.31	$95.27	$96.27	$93.09	41,113
2020-12-03	$94.74	$95.23	$94.74	$94.79	$91.66	22,390
2020-12-02	$92.81	$93.99	$92.81	$93.85	$90.75	2,866
2020-12-01	$91.24	$92.08	$91.24	$92.01	$88.97	4,141
2020-11-30	$91.96	$91.96	$89.71	$89.74	$86.78	11,743
2020-11-27	$92.41	$92.90	$92.41	$92.58	$89.53	2,604
2020-11-25	$91.27	$91.33	$90.93	$91.33	$88.32	3,800
2020-11-24	$88.48	$89.66	$88.48	$89.63	$86.67	6,496
2020-11-23	$86.13	$87.06	$86.13	$86.78	$83.92	7,388
2020-11-20	$85.00	$85.00	$84.61	$84.96	$82.16	4,646
2020-11-19	$84.82	$84.86	$84.38	$84.86	$82.06	2,723
2020-11-18	$85.07	$85.45	$84.50	$84.61	$81.82	2,293
2020-11-17	$84.31	$84.79	$84.31	$84.57	$81.78	5,249
2020-11-16	$83.00	$83.97	$83.00	$83.87	$81.10	9,300
2020-11-13	$80.70	$81.74	$80.70	$81.74	$79.04	2,309
2020-11-12	$81.00	$81.80	$80.50	$80.71	$78.05	3,882
2020-11-11	$81.30	$82.20	$81.30	$82.20	$79.49	4,114
2020-11-10	$81.00	$81.32	$80.91	$80.91	$78.24	5,289
2020-11-09	$82.07	$82.54	$80.97	$80.97	$78.30	28,036
2020-11-06	$77.91	$79.12	$77.91	$79.12	$76.51	11,338
2020-11-05	$77.00	$78.11	$77.00	$77.95	$75.38	30,739
2020-11-04	$77.46	$77.46	$76.32	$76.66	$74.13	46,089
2020-11-03	$76.59	$77.00	$76.03	$76.71	$74.18	58,047
2020-11-02	$74.03	$74.50	$73.81	$74.49	$72.03	22,563
2020-10-30	$73.33	$73.78	$72.85	$73.25	$70.83	8,919
2020-10-29	$72.28	$73.56	$71.92	$73.20	$70.78	35,592
2020-10-28	$73.90	$73.92	$72.84	$72.84	$70.44	6,407
2020-10-27	$76.00	$76.00	$75.24	$75.41	$72.92	3,285
2020-10-26	$76.88	$76.88	$76.13	$76.29	$73.77	10,072
2020-10-23	$76.98	$77.44	$76.90	$77.43	$74.88	26,204
2020-10-22	$77.29	$77.29	$76.38	$77.19	$74.64	38,463
2020-10-21	$77.76	$77.93	$77.43	$77.54	$74.98	17,027
2020-10-20	$77.16	$77.63	$77.00	$77.29	$74.74	2,594
2020-10-19	$77.55	$77.58	$76.61	$76.61	$74.08	4,338
2020-10-16	$77.33	$77.50	$76.38	$77.20	$74.65	19,407
2020-10-15	$77.13	$77.13	$76.09	$76.83	$74.30	34,236
2020-10-14	$77.45	$77.49	$77.24	$77.49	$74.93	4,766
2020-10-13	$77.40	$77.40	$77.20	$77.27	$74.72	2,301
2020-10-12	$78.33	$78.60	$78.08	$78.32	$75.73	1,956
2020-10-09	$78.67	$78.67	$78.49	$78.49	$75.90	1,954
2020-10-08	$78.24	$78.24	$78.05	$78.10	$75.52	1,405
2020-10-07	$78.07	$78.09	$78.07	$78.09	$75.52	630
2020-10-06	$79.09	$79.09	$77.64	$77.72	$75.16	1,714
2020-10-05	$78.21	$78.58	$78.21	$78.39	$75.80	3,955
2020-10-02	$77.25	$78.86	$77.25	$78.45	$75.86	2,831
2020-10-01	$78.31	$78.83	$78.28	$78.74	$76.14	1,406
2020-09-30	$77.93	$78.44	$77.91	$77.91	$75.34	1,515
2020-09-29	$77.80	$78.28	$77.79	$78.10	$75.52	2,097
2020-09-28	$78.19	$78.28	$78.19	$78.19	$75.61	1,762
2020-09-25	$77.00	$77.09	$77.00	$77.09	$74.54	438
2020-09-24	$75.99	$76.36	$75.80	$76.24	$73.72	3,433
2020-09-23	$77.10	$77.10	$76.28	$76.33	$73.81	2,378
2020-09-22	$78.29	$78.47	$77.84	$78.23	$75.65	3,485
2020-09-21	$77.85	$78.45	$77.85	$78.34	$75.75	3,492
2020-09-18	$79.79	$80.52	$79.79	$80.30	$77.65	3,525
2020-09-17	$77.83	$79.10	$77.83	$79.10	$76.49	1,715
2020-09-16	$78.61	$79.25	$78.58	$78.83	$76.23	5,311
2020-09-15	$79.21	$79.21	$78.71	$79.16	$76.55	4,046
2020-09-14	$77.04	$77.62	$77.00	$77.62	$75.06	2,929
2020-09-11	$75.57	$75.82	$75.37	$75.53	$73.03	1,903
2020-09-10	$74.47	$74.58	$73.18	$73.18	$70.76	2,456
2020-09-09	$75.01	$75.49	$75.01	$75.49	$73.00	2,412
2020-09-08	$74.60	$75.02	$74.23	$74.50	$72.04	4,773
2020-09-04	$74.31	$74.62	$73.30	$74.62	$72.16	1,701
2020-09-03	$74.68	$74.68	$73.83	$74.14	$71.69	3,541
2020-09-02	$75.08	$75.40	$74.85	$75.40	$72.92	2,881
2020-09-01	$74.65	$75.00	$74.65	$75.00	$72.52	2,454
2020-08-31	$74.80	$74.80	$73.97	$74.46	$72.00	3,243
2020-08-28	$74.15	$74.83	$74.15	$74.83	$72.36	3,258
2020-08-27	$74.57	$74.57	$73.24	$73.66	$71.23	1,800
2020-08-26	$74.55	$74.67	$73.92	$74.66	$72.20	2,342
2020-08-25	$74.96	$75.00	$74.56	$75.00	$72.53	1,681
2020-08-24	$75.13	$75.13	$74.59	$74.77	$72.30	2,937
2020-08-21	$74.56	$74.56	$73.97	$74.07	$71.62	5,435
2020-08-20	$74.28	$74.78	$74.28	$74.78	$72.31	2,127
2020-08-19	$75.72	$75.94	$75.38	$75.38	$72.89	4,991
2020-08-18	$75.29	$75.45	$75.22	$75.45	$72.96	1,418
2020-08-17	$74.70	$75.54	$74.70	$75.43	$72.94	2,934
2020-08-14	$74.55	$74.68	$74.55	$74.68	$72.22	1,073
2020-08-13	$75.00	$75.00	$74.66	$74.82	$72.35	1,527
2020-08-12	$75.79	$75.85	$75.79	$75.82	$73.32	965
2020-08-11	$75.73	$75.73	$75.08	$75.08	$72.60	1,206
2020-08-10	$74.84	$75.00	$74.76	$75.00	$72.52	2,073
2020-08-07	$74.56	$74.56	$73.84	$74.13	$71.68	2,436
2020-08-06	$74.09	$74.61	$74.09	$74.61	$72.14	2,304
2020-08-05	$74.21	$74.34	$74.05	$74.05	$71.60	2,312
2020-08-04	$72.69	$72.89	$72.69	$72.89	$70.49	861
2020-08-03	$72.32	$72.72	$72.32	$72.54	$70.14	2,055
2020-07-31	$72.49	$72.49	$72.00	$72.33	$69.94	6,030
2020-07-30	$73.60	$73.60	$72.62	$73.07	$70.66	4,572
2020-07-29	$74.41	$74.68	$74.30	$74.68	$72.21	1,666
2020-07-28	$75.00	$75.00	$74.39	$74.60	$72.14	2,403
2020-07-27	$75.54	$75.55	$75.29	$75.38	$72.89	3,754
2020-07-24	$74.38	$74.85	$74.27	$74.69	$72.22	2,201
2020-07-23	$75.21	$75.21	$74.43	$74.54	$72.08	1,151
2020-07-22	$75.19	$75.19	$74.73	$74.87	$72.40	3,052
2020-07-21	$75.86	$75.86	$75.44	$75.44	$72.95	2,383
2020-07-20	$74.60	$74.78	$74.47	$74.77	$72.30	1,309
2020-07-17	$74.62	$75.01	$74.52	$74.84	$72.37	6,482
2020-07-16	$74.58	$74.64	$74.49	$74.49	$72.03	611
2020-07-15	$75.05	$75.13	$74.65	$75.13	$72.65	4,300
2020-07-14	$74.86	$75.00	$74.69	$75.00	$72.52	2,050
2020-07-13	$75.17	$75.53	$74.14	$74.18	$71.73	1,786
2020-07-10	$74.10	$74.10	$73.37	$73.87	$71.43	2,200
2020-07-09	$75.12	$75.12	$74.31	$74.56	$72.10	2,200
2020-07-08	$74.68	$75.36	$74.68	$75.36	$72.87	1,088
2020-07-07	$74.85	$75.08	$74.42	$74.64	$72.18	4,000
2020-07-06	$75.67	$76.10	$75.58	$76.10	$73.59	6,627
2020-07-02	$73.83	$73.83	$73.16	$73.16	$70.75	1,655
2020-07-01	$71.63	$71.63	$71.17	$71.48	$69.12	7,471
2020-06-30	$71.12	$71.19	$70.80	$71.17	$68.82	4,584
2020-06-29	$70.91	$71.68	$70.91	$71.68	$69.31	2,558
2020-06-26	$71.50	$71.50	$70.71	$70.91	$68.57	2,860
2020-06-25	$71.97	$72.52	$71.97	$72.52	$70.13	774
2020-06-24	$72.72	$72.72	$72.13	$72.48	$70.09	1,456
2020-06-23	$74.51	$74.51	$73.90	$73.90	$71.46	2,776
2020-06-22	$73.56	$74.12	$73.56	$73.93	$71.49	1,810
2020-06-19	$75.14	$75.14	$73.75	$73.75	$71.32	1,938
2020-06-18	$73.97	$73.97	$73.47	$73.59	$71.16	2,225
2020-06-17	$74.90	$74.90	$74.17	$74.17	$71.72	566
2020-06-16	$75.23	$75.23	$73.77	$73.77	$71.34	2,649
2020-06-15	$71.61	$73.08	$71.61	$72.84	$70.44	2,880
2020-06-12	$73.58	$73.61	$71.92	$73.08	$70.67	8,681
2020-06-11	$74.20	$74.20	$71.40	$71.48	$69.12	8,157
2020-06-10	$77.50	$78.01	$76.91	$77.62	$75.06	6,643
2020-06-09	$78.74	$78.90	$78.27	$78.90	$76.30	4,455
2020-06-08	$79.27	$80.00	$78.65	$79.98	$77.34	7,515
2020-06-05	$76.58	$78.24	$76.58	$77.82	$75.25	6,160
2020-06-04	$75.48	$75.48	$74.74	$74.97	$72.50	3,806
2020-06-03	$74.99	$76.02	$74.86	$76.02	$73.51	4,650
2020-06-02	$72.82	$73.55	$72.82	$73.55	$71.12	5,506
2020-06-01	$70.44	$71.15	$70.44	$71.15	$68.80	2,522
2020-05-29	$69.45	$69.45	$68.65	$69.18	$66.90	2,759
2020-05-28	$70.25	$70.30	$69.69	$69.77	$67.47	2,475
2020-05-27	$69.02	$69.74	$68.50	$69.50	$67.21	4,446
2020-05-26	$69.20	$69.20	$68.80	$68.85	$66.58	7,057
2020-05-22	$66.04	$66.48	$66.04	$66.30	$64.11	2,448
2020-05-21	$68.87	$68.87	$67.50	$67.64	$65.41	1,509
2020-05-20	$68.74	$68.81	$68.22	$68.64	$66.37	2,075
2020-05-19	$68.24	$69.00	$67.37	$67.37	$65.15	29,652
2020-05-18	$66.47	$68.30	$66.47	$68.26	$66.01	7,766
2020-05-15	$63.79	$64.38	$63.79	$64.16	$62.04	8,844
2020-05-14	$63.93	$64.75	$63.32	$64.75	$62.61	2,931
2020-05-13	$66.50	$66.50	$64.60	$64.88	$62.74	6,483
2020-05-12	$67.30	$67.30	$65.69	$65.69	$63.52	3,422
2020-05-11	$67.11	$67.11	$66.27	$66.55	$64.35	4,496
2020-05-08	$66.23	$67.02	$66.23	$67.02	$64.81	2,029
2020-05-07	$64.76	$64.99	$64.24	$64.43	$62.30	9,136
2020-05-06	$64.58	$64.58	$63.81	$63.86	$61.75	1,511
2020-05-05	$64.98	$64.98	$64.01	$64.01	$61.90	1,468
2020-05-04	$62.69	$64.21	$62.69	$63.91	$61.80	2,326
2020-05-01	$63.44	$63.44	$62.17	$62.18	$60.13	12,152
2020-04-30	$65.84	$66.13	$65.36	$65.36	$63.20	15,867
2020-04-29	$64.89	$66.13	$64.89	$66.04	$63.86	3,333
2020-04-28	$63.27	$63.53	$63.17	$63.53	$61.43	2,332
2020-04-27	$62.89	$63.26	$62.68	$63.21	$61.12	2,688
2020-04-24	$62.97	$63.12	$62.46	$62.96	$60.88	6,936
2020-04-23	$63.05	$63.71	$62.54	$62.55	$60.49	3,093
2020-04-22	$62.94	$62.94	$62.79	$62.81	$60.74	1,832
2020-04-21	$61.37	$61.91	$61.12	$61.38	$59.35	11,965
2020-04-20	$64.13	$65.06	$63.99	$63.99	$61.88	4,565
2020-04-17	$65.53	$65.83	$65.17	$65.52	$63.36	4,164
2020-04-16	$64.79	$64.79	$63.66	$64.06	$61.95	5,702
2020-04-15	$65.83	$65.83	$64.91	$64.98	$62.84	15,098
2020-04-14	$6.80	$6.86	$6.74	$6.83	$66.05	9,228
2020-04-13	$6.58	$6.58	$6.49	$6.56	$63.43	4,577
2020-04-09	$6.52	$6.65	$6.52	$6.58	$63.63	8,063
2020-04-08	$6.59	$6.59	$6.41	$6.52	$63.05	6,222
2020-04-07	$6.65	$6.80	$6.53	$6.53	$63.14	17,376
2020-04-06	$6.40	$6.61	$6.40	$6.55	$63.34	9,697
2020-04-03	$6.35	$6.35	$6.11	$6.18	$59.76	9,699
2020-04-02	$6.17	$6.39	$6.16	$6.35	$61.40	7,058
2020-04-01	$6.22	$6.25	$6.06	$6.08	$58.79	15,088
2020-03-31	$6.35	$6.36	$6.16	$6.29	$60.82	20,595
2020-03-30	$6.17	$6.24	$6.01	$6.22	$60.15	34,478
2020-03-27	$5.98	$6.02	$5.90	$5.92	$57.25	2,200
2020-03-26	$6.16	$6.32	$6.10	$6.30	$60.92	962
2020-03-25	$6.00	$6.21	$5.96	$6.08	$58.79	1,269
2020-03-24	$5.70	$5.93	$5.70	$5.93	$57.34	2,000
2020-03-23	$5.60	$5.63	$5.41	$5.43	$52.51	2,097
2020-03-20	$5.79	$5.90	$5.55	$5.55	$53.67	2,735
2020-03-19	$5.54	$5.75	$5.47	$5.65	$54.64	1,681
2020-03-18	$5.77	$5.83	$5.46	$5.54	$53.57	2,748
2020-03-17	$5.94	$6.21	$5.91	$6.13	$59.28	3,391
2020-03-16	$5.86	$5.99	$5.62	$5.91	$57.15	4,854
2020-03-13	$6.54	$6.54	$6.15	$6.52	$63.05	1,384
2020-03-12	$6.08	$6.27	$6.00	$6.01	$58.12	2,026
2020-03-11	$6.83	$6.85	$6.65	$6.69	$64.69	6,717
2020-03-10	$7.23	$7.23	$6.95	$7.16	$69.24	4,017
2020-03-09	$7.02	$7.02	$6.63	$6.78	$65.56	3,948
2020-03-06	$7.64	$7.64	$7.50	$7.58	$73.30	1,284
2020-03-05	$7.80	$7.80	$7.70	$7.70	$74.46	591
2020-03-04	$7.87	$7.94	$7.84	$7.93	$76.68	1,248
2020-03-03	$7.86	$7.93	$7.69	$7.76	$75.04	2,476
2020-03-02	$7.63	$7.72	$7.53	$7.72	$74.65	9,631
2020-02-28	$7.44	$7.61	$7.36	$7.61	$73.59	18,893
2020-02-27	$7.64	$7.67	$7.46	$7.58	$73.30	6,273
2020-02-26	$7.83	$7.90	$7.74	$7.74	$74.85	2,424
2020-02-25	$7.95	$7.95	$7.80	$7.80	$75.43	1,235
2020-02-24	$7.94	$7.94	$7.86	$7.91	$76.49	2,512
2020-02-21	$8.25	$8.29	$8.23	$8.23	$79.58	1,022
2020-02-20	$8.64	$8.64	$8.47	$8.48	$82.00	1,509
2020-02-19	$8.58	$8.67	$8.58	$8.64	$83.55	428
2020-02-18	$8.61	$8.66	$8.61	$8.62	$83.35	777
2020-02-14	$8.68	$8.75	$8.65	$8.66	$83.74	826
2020-02-13	$8.60	$8.71	$8.60	$8.68	$83.94	2,293
2020-02-12	$8.77	$8.77	$8.69	$8.71	$84.23	1,418
2020-02-11	$8.63	$8.73	$8.60	$8.66	$83.74	651
2020-02-10	$8.52	$8.59	$8.52	$8.57	$82.87	1,066
2020-02-07	$8.56	$8.59	$8.54	$8.55	$82.68	812
2020-02-06	$8.80	$8.80	$8.71	$8.73	$84.42	1,076
2020-02-05	$8.67	$8.85	$8.67	$8.79	$85.00	2,082
2020-02-04	$8.60	$8.64	$8.56	$8.62	$83.35	1,870
2020-02-03	$8.38	$8.39	$8.34	$8.36	$80.84	981
2020-01-31	$8.53	$8.53	$8.32	$8.36	$80.84	15,405
2020-01-30	$8.66	$8.66	$8.56	$8.65	$83.65	1,680
2020-01-29	$8.74	$8.77	$8.73	$8.74	$84.52	1,077
2020-01-28	$8.75	$8.81	$8.75	$8.77	$84.81	670
2020-01-27	$8.74	$8.81	$8.67	$8.74	$84.52	3,732
2020-01-24	$9.19	$9.19	$9.01	$9.06	$87.61	2,677
2020-01-23	$9.32	$9.32	$9.19	$9.28	$89.74	1,571
2020-01-22	$9.49	$9.49	$9.38	$9.40	$90.90	1,507
2020-01-21	$9.66	$9.66	$9.45	$9.46	$91.48	3,892
2020-01-17	$9.90	$9.90	$9.85	$9.86	$95.35	1,245
2020-01-16	$9.84	$9.90	$9.84	$9.87	$95.44	1,467
2020-01-15	$9.99	$9.99	$9.82	$9.85	$95.25	777
2020-01-14	$9.97	$10.04	$9.97	$10.04	$97.09	843
2020-01-13	$9.93	$10.00	$9.90	$10.00	$96.70	1,874
2020-01-10	$9.82	$9.89	$9.82	$9.86	$95.35	962
2020-01-09	$9.95	$9.95	$9.75	$9.75	$94.28	4,188
2020-01-08	$9.93	$9.93	$9.80	$9.83	$95.06	1,197
2020-01-07	$9.99	$9.99	$9.92	$9.93	$96.02	665
2020-01-06	$9.98	$9.99	$9.93	$9.97	$96.41	1,820
2020-01-03	$9.98	$10.05	$9.97	$9.98	$96.51	989
2020-01-02	$9.90	$10.05	$9.90	$10.05	$97.18	1,548
2019-12-31	$9.83	$9.90	$9.83	$9.89	$95.64	3,637
2019-12-30	$10.03	$10.03	$9.89	$9.89	$95.64	2,649
2019-12-27	$9.85	$9.92	$9.85	$9.85	$95.25	2,804
2019-12-26	$9.74	$9.89	$9.74	$9.87	$95.44	3,214
2019-12-24	$9.71	$9.77	$9.71	$9.72	$93.99	4,143
2019-12-23	$9.82	$9.82	$9.65	$9.74	$94.19	5,097
2019-12-20	$10.88	$10.88	$10.75	$10.78	$95.08	10,098
2019-12-19	$10.86	$10.90	$10.85	$10.87	$95.87	4,269
2019-12-18	$11.00	$11.00	$10.95	$10.95	$96.58	56,615
2019-12-17	$11.10	$11.10	$10.95	$10.95	$96.58	60,784
2019-12-16	$10.91	$11.07	$10.90	$11.02	$97.19	4,755
2019-12-13	$10.82	$10.86	$10.72	$10.81	$95.34	11,254
2019-12-12	$10.64	$10.77	$10.59	$10.77	$94.99	1,384
2019-12-11	$10.64	$10.69	$10.61	$10.64	$93.84	1,283
2019-12-10	$10.48	$10.56	$10.48	$10.53	$92.87	895
2019-12-09	$10.51	$10.60	$10.51	$10.53	$92.87	2,189
2019-12-06	$10.50	$10.55	$10.50	$10.52	$92.78	1,122
2019-12-05	$10.53	$10.53	$10.45	$10.46	$92.25	1,203
2019-12-04	$10.48	$10.55	$10.48	$10.52	$92.78	2,177
2019-12-03	$10.50	$10.50	$10.41	$10.47	$92.34	1,463
2019-12-02	$10.78	$10.78	$10.62	$10.66	$94.02	6,603
2019-11-29	$10.72	$10.74	$10.61	$10.71	$94.46	3,080
2019-11-27	$10.83	$10.87	$10.81	$10.87	$95.87	5,599
2019-11-26	$10.74	$10.80	$10.73	$10.80	$95.25	1,878
2019-11-25	$10.65	$10.77	$10.59	$10.73	$94.64	2,750
2019-11-22	$10.63	$10.63	$10.59	$10.59	$93.40	941
2019-11-21	$10.63	$10.63	$10.52	$10.57	$93.22	689
2019-11-20	$10.60	$10.61	$10.53	$10.54	$92.96	927
2019-11-19	$10.75	$10.75	$10.62	$10.64	$93.84	664
2019-11-18	$10.76	$10.76	$10.67	$10.68	$94.19	1,571
2019-11-15	$10.79	$10.83	$10.76	$10.77	$94.99	385
2019-11-14	$10.84	$10.84	$10.73	$10.75	$94.81	754
2019-11-13	$10.90	$10.92	$10.87	$10.88	$95.96	1,347
2019-11-12	$11.14	$11.15	$11.02	$11.02	$97.19	1,730
2019-11-11	$11.09	$11.22	$11.05	$11.19	$98.69	738
2019-11-08	$11.25	$11.34	$11.25	$11.32	$99.84	482
2019-11-07	$11.28	$11.28	$11.21	$11.21	$98.87	973
2019-11-06	$11.39	$11.39	$11.25	$11.25	$99.22	488
2019-11-05	$11.23	$11.39	$11.23	$11.37	$100.28	1,334
2019-11-04	$11.10	$11.14	$11.10	$11.11	$97.99	843
2019-11-01	$10.97	$11.05	$10.96	$11.03	$97.28	5,774
2019-10-31	$11.16	$11.16	$10.87	$10.91	$96.22	6,259
2019-10-30	$11.09	$11.20	$11.09	$11.19	$98.69	5,997
2019-10-29	$11.32	$11.32	$11.22	$11.25	$99.22	875
2019-10-28	$11.33	$11.46	$11.33	$11.42	$100.72	1,441
2019-10-25	$11.28	$11.32	$11.26	$11.32	$99.84	255
2019-10-24	$11.31	$11.43	$11.27	$11.28	$99.49	831
2019-10-23	$11.17	$11.34	$11.17	$11.33	$99.93	651
2019-10-22	$11.14	$11.25	$11.14	$11.22	$98.96	1,141
2019-10-21	$11.18	$11.19	$11.13	$11.17	$98.52	904
2019-10-18	$11.07	$11.08	$11.05	$11.07	$97.63	2,074
2019-10-17	$11.10	$11.12	$11.05	$11.05	$97.46	896
2019-10-16	$10.95	$11.06	$10.85	$11.05	$97.46	2,538
2019-10-15	$11.01	$11.17	$11.01	$11.10	$97.90	2,407
2019-10-14	$11.17	$11.17	$11.03	$11.04	$97.37	790
2019-10-11	$10.95	$11.20	$10.95	$11.13	$98.16	2,077
2019-10-10	$10.82	$11.01	$10.82	$10.96	$96.66	1,196
2019-10-09	$10.81	$10.84	$10.79	$10.80	$95.25	1,864
2019-10-08	$10.71	$10.73	$10.67	$10.67	$94.11	983
2019-10-07	$10.74	$10.87	$10.74	$10.80	$95.25	713
2019-10-04	$10.77	$10.81	$10.74	$10.79	$95.16	932
2019-10-03	$10.69	$10.75	$10.64	$10.73	$94.64	1,474
2019-10-02	$10.65	$10.68	$10.62	$10.64	$93.84	1,020
2019-10-01	$10.90	$10.90	$10.72	$10.74	$94.72	5,096
2019-09-30	$10.87	$10.92	$10.87	$10.87	$95.87	4,379
2019-09-27	$10.87	$10.97	$10.83	$10.86	$95.78	7,757
2019-09-26	$10.96	$10.97	$10.88	$10.92	$96.31	679
2019-09-25	$10.88	$11.02	$10.88	$11.00	$97.02	1,507
2019-09-24	$11.31	$11.31	$11.02	$11.08	$97.72	557
2019-09-23	$11.35	$11.35	$11.28	$11.31	$99.75	2,362
2019-09-20	$11.46	$11.46	$11.35	$11.35	$100.10	1,360
2019-09-19	$11.49	$11.62	$11.49	$11.56	$101.96	2,314
2019-09-18	$11.76	$11.77	$11.61	$11.66	$102.84	4,495
2019-09-17	$11.87	$11.92	$11.87	$11.91	$105.08	440
2019-09-16	$11.86	$11.94	$11.86	$11.91	$105.04	514
2019-09-13	$11.93	$11.94	$11.90	$11.94	$105.31	422
2019-09-12	$11.91	$12.05	$11.91	$11.94	$105.31	1,302
2019-09-11	$11.94	$12.05	$11.94	$12.05	$106.28	1,547
2019-09-10	$11.88	$11.94	$11.81	$11.84	$104.42	25,796
2019-09-09	$11.72	$11.87	$11.67	$11.84	$104.42	29,853
2019-09-06	$11.45	$11.57	$11.45	$11.51	$101.51	3,471
2019-09-05	$11.41	$11.49	$11.38	$11.39	$100.46	1,884
2019-09-04	$11.29	$11.34	$11.29	$11.31	$99.75	1,131
2019-09-03	$11.09	$11.20	$11.09	$11.20	$98.78	1,425
2019-08-30	$11.01	$11.14	$11.01	$11.11	$97.99	2,061
2019-08-29	$10.83	$10.96	$10.83	$10.92	$96.31	2,841
2019-08-28	$10.75	$10.80	$10.75	$10.79	$95.16	430
2019-08-27	$10.88	$10.88	$10.75	$10.75	$94.81	668
2019-08-26	$10.67	$10.74	$10.67	$10.73	$94.64	306
2019-08-23	$10.75	$10.80	$10.55	$10.57	$93.22	1,946
2019-08-22	$10.92	$10.92	$10.73	$10.75	$94.81	840
2019-08-21	$10.91	$10.91	$10.84	$10.90	$96.13	1,374
2019-08-20	$10.82	$10.94	$10.82	$10.84	$95.61	624
2019-08-19	$10.88	$10.91	$10.85	$10.85	$95.69	376
2019-08-16	$10.90	$10.90	$10.80	$10.85	$95.69	2,559
2019-08-15	$10.74	$10.76	$10.68	$10.73	$94.64	954
2019-08-14	$10.82	$10.85	$10.77	$10.78	$95.08	11,438
2019-08-13	$10.80	$11.20	$10.80	$11.13	$98.16	2,435
2019-08-12	$10.90	$11.00	$10.90	$10.96	$96.66	1,981
2019-08-09	$11.17	$11.20	$11.09	$11.13	$98.16	1,545
2019-08-08	$11.26	$11.37	$11.26	$11.37	$100.28	1,654
2019-08-07	$11.07	$11.22	$11.02	$11.19	$98.69	3,353
2019-08-06	$11.29	$11.29	$11.16	$11.24	$99.13	1,807
2019-08-05	$11.43	$11.43	$11.23	$11.32	$99.84	2,625
2019-08-02	$11.84	$11.84	$11.70	$11.74	$103.54	1,624
2019-08-01	$12.19	$12.21	$11.77	$11.78	$103.90	3,761
2019-07-31	$12.40	$12.48	$12.24	$12.34	$108.83	13,827
2019-07-30	$12.54	$12.54	$12.43	$12.49	$110.16	686
2019-07-29	$12.56	$12.62	$12.56	$12.57	$110.86	693
2019-07-26	$12.64	$12.68	$12.63	$12.67	$111.75	1,036
2019-07-25	$12.91	$12.91	$12.69	$12.69	$111.92	1,455
2019-07-24	$12.96	$12.96	$12.90	$12.93	$114.04	1,767
2019-07-23	$12.90	$12.96	$12.90	$12.94	$114.13	3,663
2019-07-22	$12.93	$12.93	$12.88	$12.88	$113.60	754
2019-07-19	$12.94	$12.94	$12.83	$12.83	$113.16	879
2019-07-18	$12.80	$12.86	$12.78	$12.85	$113.33	850
2019-07-17	$12.86	$12.86	$12.79	$12.80	$112.89	1,008
2019-07-16	$12.76	$12.91	$12.76	$12.88	$113.60	570
2019-07-15	$13.02	$13.02	$12.90	$12.93	$114.04	510
2019-07-12	$12.90	$12.95	$12.89	$12.94	$114.13	1,043
2019-07-11	$12.97	$12.97	$12.90	$12.94	$114.13	939
2019-07-10	$13.04	$13.04	$12.95	$12.97	$114.39	1,301
2019-07-09	$12.91	$12.93	$12.86	$12.93	$114.04	1,683
2019-07-08	$13.01	$13.13	$13.01	$13.07	$115.27	2,447
2019-07-05	$13.12	$13.12	$13.02	$13.07	$115.27	1,409
2019-07-03	$13.14	$13.14	$13.13	$13.14	$115.89	245
2019-07-02	$13.28	$13.28	$13.20	$13.21	$116.51	2,274
2019-07-01	$13.41	$13.47	$13.35	$13.40	$118.18	1,058
2019-06-28	$13.27	$13.28	$13.18	$13.28	$117.13	2,828
2019-06-27	$13.16	$13.22	$13.14	$13.20	$116.42	3,981
2019-06-26	$13.05	$13.16	$13.05	$13.12	$115.71	7,896
2019-06-25	$13.15	$13.15	$13.01	$13.01	$114.74	265
2019-06-24	$13.06	$13.11	$13.04	$13.04	$115.01	1,329
2019-06-21	$13.01	$13.06	$13.01	$13.04	$115.01	640
2019-06-20	$13.05	$13.09	$13.04	$13.07	$115.26	180
2019-06-19	$12.94	$13.00	$12.89	$12.94	$114.13	618
2019-06-18	$12.77	$12.97	$12.77	$12.90	$113.77	1,684
2019-06-17	$12.54	$12.65	$12.54	$12.61	$111.22	769
2019-06-14	$12.60	$12.60	$12.56	$12.58	$110.95	637
2019-06-13	$12.69	$12.69	$12.60	$12.63	$111.39	463
2019-06-12	$12.80	$12.80	$12.72	$12.73	$112.27	1,453
2019-06-11	$12.96	$12.96	$12.87	$12.91	$113.86	910
2019-06-10	$12.78	$12.81	$12.74	$12.74	$112.36	383
2019-06-07	$12.72	$12.82	$12.72	$12.80	$112.88	1,546
2019-06-06	$12.63	$12.70	$12.63	$12.69	$111.92	709
2019-06-05	$12.73	$12.73	$12.62	$12.70	$112.01	894
2019-06-04	$12.68	$12.79	$12.68	$12.78	$112.75	827
2019-06-03	$12.63	$12.75	$12.63	$12.75	$112.45	3,013
2019-05-31	$12.52	$12.65	$12.52	$12.65	$111.57	1,096
2019-05-30	$12.62	$12.68	$12.58	$12.59	$111.04	830
2019-05-29	$12.60	$12.65	$12.58	$12.64	$111.48	666
2019-05-28	$12.68	$12.73	$12.62	$12.62	$111.30	478
2019-05-24	$12.63	$12.63	$12.56	$12.58	$110.95	400
2019-05-23	$12.61	$12.61	$12.47	$12.55	$110.69	1,534
2019-05-22	$12.73	$12.73	$12.63	$12.67	$111.75	519
2019-05-21	$12.71	$12.73	$12.71	$12.73	$112.27	516
2019-05-20	$12.63	$12.63	$12.53	$12.62	$111.30	1,228
2019-05-17	$12.72	$12.72	$12.63	$12.63	$111.39	949
2019-05-16	$12.90	$12.97	$12.80	$12.82	$113.07	1,458
2019-05-15	$12.75	$12.88	$12.72	$12.85	$113.33	606
2019-05-14	$12.87	$12.91	$12.84	$12.88	$113.60	650
2019-05-13	$12.83	$12.90	$12.68	$12.75	$112.45	7,232
2019-05-10	$13.03	$13.29	$13.03	$13.22	$116.60	1,072
2019-05-09	$12.95	$13.07	$12.90	$13.05	$115.10	927
2019-05-08	$13.13	$13.19	$13.09	$13.09	$115.45	2,640
2019-05-07	$13.33	$13.33	$13.21	$13.26	$116.95	1,217
2019-05-06	$13.30	$13.47	$13.30	$13.47	$118.80	686
2019-05-03	$13.39	$13.61	$13.39	$13.60	$119.95	1,815
2019-05-02	$13.42	$13.45	$13.35	$13.40	$118.18	725
2019-05-01	$13.59	$13.59	$13.41	$13.42	$118.36	473
2019-04-30	$13.64	$13.64	$13.53	$13.55	$119.51	14,651
2019-04-29	$13.68	$13.71	$13.66	$13.71	$120.92	470
2019-04-26	$13.69	$13.74	$13.67	$13.73	$121.09	1,174
2019-04-25	$13.76	$13.76	$13.65	$13.67	$120.56	481
2019-04-24	$13.86	$13.87	$13.75	$13.80	$121.71	570
2019-04-23	$13.92	$13.99	$13.88	$13.98	$123.30	3,255
2019-04-22	$13.64	$13.84	$13.64	$13.84	$122.06	3,796
2019-04-18	$13.74	$13.78	$13.74	$13.76	$121.36	2,121
2019-04-17	$13.77	$13.88	$13.77	$13.81	$121.80	1,425
2019-04-16	$13.66	$13.75	$13.66	$13.75	$121.23	553
2019-04-15	$13.65	$13.67	$13.63	$13.67	$120.56	549
2019-04-12	$13.69	$13.75	$13.69	$13.74	$121.18	551
2019-04-11	$13.56	$13.58	$13.49	$13.53	$119.33	461
2019-04-10	$13.66	$13.69	$13.62	$13.67	$120.56	775
2019-04-09	$13.66	$13.66	$13.57	$13.58	$119.77	172
2019-04-08	$13.58	$13.69	$13.58	$13.69	$120.74	750
2019-04-05	$13.59	$13.70	$13.59	$13.66	$120.48	629
2019-04-04	$13.64	$13.70	$13.63	$13.70	$120.83	659
2019-04-03	$13.80	$13.89	$13.75	$13.75	$121.27	1,004
2019-04-02	$13.72	$13.73	$13.66	$13.72	$121.01	871
2019-04-01	$13.70	$13.78	$13.70	$13.77	$121.45	1,269
2019-03-29	$13.51	$13.53	$13.48	$13.53	$119.33	938
2019-03-28	$13.43	$13.46	$13.41	$13.46	$118.71	2,382
2019-03-27	$13.45	$13.45	$13.33	$13.38	$118.01	2,491
2019-03-26	$13.50	$13.60	$13.50	$13.58	$119.77	302
2019-03-25	$13.43	$13.50	$13.43	$13.50	$119.07	459
2019-03-22	$13.70	$13.70	$13.58	$13.59	$119.86	1,651
2019-03-21	$13.73	$13.90	$13.73	$13.88	$122.42	1,220
2019-03-20	$13.69	$13.86	$13.66	$13.82	$121.89	856
2019-03-19	$13.77	$13.81	$13.74	$13.76	$121.36	1,497
2019-03-18	$13.63	$13.76	$13.63	$13.76	$121.36	1,324
2019-03-15	$13.60	$13.69	$13.52	$13.64	$120.28	1,302
2019-03-14	$13.63	$13.64	$13.60	$13.63	$120.21	487
2019-03-13	$13.60	$13.70	$13.60	$13.70	$120.83	653
2019-03-12	$13.54	$13.58	$13.52	$13.56	$119.59	2,273
2019-03-11	$13.45	$13.61	$13.45	$13.60	$119.95	5,599
2019-03-08	$13.40	$13.43	$13.39	$13.42	$118.36	998
2019-03-07	$13.75	$13.75	$13.59	$13.63	$120.21	2,792
2019-03-06	$13.88	$13.88	$13.75	$13.76	$121.36	726
2019-03-05	$13.85	$13.89	$13.81	$13.88	$122.42	2,047
2019-03-04	$13.88	$13.97	$13.76	$13.87	$122.33	2,344
2019-03-01	$13.90	$13.90	$13.72	$13.79	$121.62	543
2019-02-28	$13.87	$13.87	$13.75	$13.80	$121.71	7,220
2019-02-27	$14.05	$14.05	$13.98	$13.98	$123.30	467
2019-02-26	$14.02	$14.07	$14.02	$14.05	$123.92	431
2019-02-25	$14.08	$14.10	$14.05	$14.06	$124.00	1,094
2019-02-22	$14.04	$14.12	$14.01	$14.06	$124.00	998
2019-02-21	$13.99	$14.01	$13.91	$13.95	$123.03	982
2019-02-20	$13.84	$13.98	$13.84	$13.96	$123.12	1,347
2019-02-19	$13.63	$13.87	$13.63	$13.85	$122.15	1,228
2019-02-15	$13.65	$13.68	$13.63	$13.65	$120.39	1,389
2019-02-14	$13.57	$13.68	$13.57	$13.68	$120.65	1,548
2019-02-13	$13.67	$13.71	$13.59	$13.62	$120.12	1,434
2019-02-12	$13.65	$13.66	$13.59	$13.64	$120.30	1,977
2019-02-11	$13.60	$13.60	$13.51	$13.52	$119.24	827
2019-02-08	$13.70	$13.71	$13.59	$13.61	$120.04	1,694
2019-02-07	$13.93	$14.00	$13.81	$13.90	$122.59	1,413
2019-02-06	$14.21	$14.21	$13.99	$14.03	$123.74	1,277
2019-02-05	$14.15	$14.28	$14.15	$14.26	$125.77	1,165
2019-02-04	$14.04	$14.18	$14.04	$14.18	$125.06	2,520
2019-02-01	$14.15	$14.17	$14.08	$14.12	$124.53	959
2019-01-31	$14.11	$14.25	$14.11	$14.22	$125.42	950
2019-01-30	$13.88	$14.08	$13.79	$14.02	$123.65	3,377
2019-01-29	$13.83	$13.87	$13.81	$13.82	$121.89	904
2019-01-28	$13.82	$13.90	$13.80	$13.90	$122.59	3,519
2019-01-25	$13.88	$14.04	$13.88	$13.95	$123.03	1,132
2019-01-24	$13.70	$13.78	$13.70	$13.77	$121.45	1,233
2019-01-23	$13.67	$13.69	$13.63	$13.67	$120.56	1,182
2019-01-22	$13.73	$13.73	$13.53	$13.58	$119.77	4,296
2019-01-18	$13.85	$13.95	$13.85	$13.92	$122.77	1,130
2019-01-17	$13.61	$13.80	$13.61	$13.77	$121.45	12,588
2019-01-16	$13.51	$13.59	$13.50	$13.54	$119.42	897
2019-01-15	$13.40	$13.49	$13.35	$13.37	$117.92	2,304
2019-01-14	$13.31	$13.44	$13.31	$13.39	$118.10	771
2019-01-11	$13.34	$13.49	$13.34	$13.48	$118.89	215
2019-01-10	$13.25	$13.51	$13.25	$13.51	$119.15	819
2019-01-09	$13.40	$13.47	$13.40	$13.45	$118.62	2,371
2019-01-08	$13.10	$13.25	$13.10	$13.24	$116.77	512
2019-01-07	$13.13	$13.16	$13.04	$13.10	$115.54	871
2019-01-04	$12.79	$13.14	$12.78	$13.12	$115.71	15,345
2019-01-03	$12.47	$12.47	$12.35	$12.35	$108.92	1,269
2019-01-02	$12.36	$12.60	$12.35	$12.57	$110.86	1,217
2018-12-31	$12.52	$12.64	$12.52	$12.56	$110.77	4,924
2018-12-28	$12.61	$12.68	$12.51	$12.56	$110.78	3,171
2018-12-27	$12.42	$12.62	$12.34	$12.62	$111.30	5,101
2018-12-26	$12.30	$12.62	$12.24	$12.61	$111.22	3,105
2018-12-24	$12.33	$12.52	$12.27	$12.27	$108.22	1,580
2018-12-21	$12.53	$12.60	$12.29	$12.37	$109.10	4,400
2018-12-20	$12.65	$12.77	$12.53	$12.63	$111.39	5,482
2018-12-19	$13.78	$13.93	$13.47	$13.49	$111.69	3,744
2018-12-18	$13.81	$13.94	$13.80	$13.88	$114.92	7,231
2018-12-17	$13.92	$14.05	$13.79	$13.79	$114.17	3,507
2018-12-14	$14.08	$14.20	$14.03	$14.08	$116.58	3,067
2018-12-13	$14.26	$14.29	$14.22	$14.25	$117.98	2,443
2018-12-12	$14.04	$14.20	$14.04	$14.06	$116.41	1,106
2018-12-11	$14.00	$14.00	$13.81	$13.91	$115.17	2,217
2018-12-10	$13.84	$13.84	$13.59	$13.78	$114.09	3,597
2018-12-07	$14.05	$14.13	$13.81	$13.83	$114.51	1,476
2018-12-06	$13.94	$14.02	$13.76	$14.02	$116.08	2,505
2018-12-04	$14.29	$14.39	$14.08	$14.10	$116.74	1,740
2018-12-03	$14.18	$14.27	$14.15	$14.25	$117.98	2,041
2018-11-30	$13.81	$13.93	$13.81	$13.88	$114.92	2,021
2018-11-29	$13.98	$14.09	$13.98	$14.01	$116.00	648
2018-11-28	$13.70	$14.09	$13.69	$14.07	$116.49	2,683
2018-11-27	$13.69	$13.77	$13.62	$13.77	$114.01	1,716
2018-11-26	$13.98	$14.01	$13.87	$13.90	$115.09	2,172
2018-11-23	$14.14	$14.14	$14.06	$14.13	$116.99	762
2018-11-21	$14.46	$14.55	$14.41	$14.41	$119.31	1,926
2018-11-20	$14.80	$14.80	$14.42	$14.51	$120.14	2,929
2018-11-19	$15.10	$15.10	$14.90	$14.92	$123.53	2,548
2018-11-16	$15.19	$15.34	$15.19	$15.34	$127.01	3,271
2018-11-15	$15.12	$15.40	$15.06	$15.32	$126.84	3,227
2018-11-14	$15.28	$15.28	$15.05	$15.13	$125.27	1,829
2018-11-13	$14.99	$15.22	$14.99	$15.07	$124.77	1,880
2018-11-12	$15.00	$15.04	$14.87	$14.91	$123.45	2,569
2018-11-09	$15.10	$15.15	$15.03	$15.08	$124.85	1,419
2018-11-08	$15.53	$15.53	$15.32	$15.34	$127.01	522
2018-11-07	$15.50	$15.65	$15.47	$15.65	$129.57	1,821
2018-11-06	$15.22	$15.35	$15.22	$15.32	$126.84	650
2018-11-05	$15.14	$15.22	$15.13	$15.17	$125.60	915
2018-11-02	$15.13	$15.14	$14.91	$15.03	$124.44	905
2018-11-01	$14.99	$15.13	$14.90	$15.11	$125.10	2,962
2018-10-31	$14.76	$14.91	$14.76	$14.89	$123.28	1,058
2018-10-30	$14.43	$14.66	$14.43	$14.63	$121.13	2,266
2018-10-29	$14.74	$14.74	$14.32	$14.37	$118.98	2,578
2018-10-26	$14.63	$14.92	$14.61	$14.84	$122.87	5,861
2018-10-25	$14.66	$14.87	$14.66	$14.78	$122.37	6,127
2018-10-24	$15.09	$15.09	$14.61	$14.61	$120.96	4,500
2018-10-23	$15.00	$15.19	$14.90	$15.09	$124.94	1,659
2018-10-22	$15.39	$15.40	$15.28	$15.34	$127.01	1,603
2018-10-19	$15.38	$15.39	$15.23	$15.24	$126.18	1,230
2018-10-18	$15.37	$15.37	$15.06	$15.09	$124.94	2,091
2018-10-17	$15.49	$15.55	$15.44	$15.44	$127.84	1,372
2018-10-16	$15.35	$15.60	$15.35	$15.58	$128.99	1,847
2018-10-15	$15.04	$15.21	$15.04	$15.13	$125.27	1,261
2018-10-12	$15.21	$15.23	$14.94	$15.11	$125.10	1,575
2018-10-11	$14.88	$15.07	$14.86	$14.97	$123.94	2,762
2018-10-10	$15.32	$15.32	$14.91	$14.91	$123.45	4,025
2018-10-09	$15.20	$15.32	$15.18	$15.28	$126.51	936
2018-10-08	$15.12	$15.29	$15.09	$15.25	$126.26	1,721
2018-10-05	$15.33	$15.36	$15.24	$15.34	$127.01	871
2018-10-04	$15.42	$15.42	$15.15	$15.20	$125.85	2,654
2018-10-03	$15.60	$15.66	$15.43	$15.46	$128.00	3,514
2018-10-02	$15.51	$15.57	$15.51	$15.51	$128.42	1,582
2018-10-01	$15.56	$15.67	$15.55	$15.63	$129.41	3,015
2018-09-28	$15.54	$15.55	$15.46	$15.46	$128.00	470
2018-09-27	$15.55	$15.65	$15.43	$15.61	$129.24	1,608
2018-09-26	$15.65	$15.71	$15.59	$15.59	$129.08	695
2018-09-25	$15.67	$15.75	$15.67	$15.73	$130.24	1,670
2018-09-24	$15.64	$15.70	$15.61	$15.66	$129.66	4,127
2018-09-21	$15.79	$15.85	$15.79	$15.83	$131.06	1,442
2018-09-20	$15.76	$15.87	$15.65	$15.70	$129.99	1,404
2018-09-19	$15.52	$15.68	$15.52	$15.62	$129.33	13,572
2018-09-18	$15.42	$15.56	$15.42	$15.48	$128.17	7,127
2018-09-17	$15.28	$15.36	$15.21	$15.21	$125.93	7,395
2018-09-14	$15.39	$15.50	$15.36	$15.37	$127.26	1,877
2018-09-13	$15.51	$15.58	$15.43	$15.44	$127.84	2,477
2018-09-12	$15.14	$15.46	$15.14	$15.43	$127.75	5,378
2018-09-11	$14.83	$15.04	$14.78	$15.03	$124.44	2,157
2018-09-10	$15.07	$15.07	$14.97	$14.98	$124.03	6,307
2018-09-07	$15.09	$15.20	$15.01	$15.06	$124.69	2,653
2018-09-06	$15.20	$15.30	$15.13	$15.17	$125.60	2,549
2018-09-05	$15.13	$15.20	$15.08	$15.14	$125.35	6,485
2018-09-04	$15.38	$15.44	$15.31	$15.35	$127.09	5,382
2018-08-31	$15.57	$15.70	$15.57	$15.66	$129.66	3,642
2018-08-30	$15.82	$15.82	$15.69	$15.73	$130.24	4,452
2018-08-29	$15.82	$16.06	$15.82	$16.06	$132.97	29,680
2018-08-28	$15.89	$15.98	$15.87	$15.89	$131.56	2,232
2018-08-27	$15.70	$15.90	$15.70	$15.90	$131.64	1,841
2018-08-24	$15.60	$15.72	$15.60	$15.71	$130.07	1,735
2018-08-23	$15.75	$15.75	$15.60	$15.60	$129.16	4,922
2018-08-22	$15.82	$15.93	$15.82	$15.93	$131.89	2,394
2018-08-21	$15.66	$15.88	$15.66	$15.81	$130.90	29,617
2018-08-20	$15.67	$15.69	$15.64	$15.66	$129.66	2,666
2018-08-17	$15.30	$15.61	$15.30	$15.54	$128.66	2,448
2018-08-16	$15.29	$15.43	$15.29	$15.32	$126.84	1,600
2018-08-15	$15.31	$15.34	$15.11	$15.25	$126.26	6,120
2018-08-14	$15.67	$15.72	$15.53	$15.67	$129.74	1,371
2018-08-13	$15.89	$15.95	$15.72	$15.74	$130.32	1,753
2018-08-10	$16.06	$16.12	$15.97	$16.06	$132.97	3,536
2018-08-09	$16.38	$16.43	$16.35	$16.35	$135.37	1,023
2018-08-08	$16.41	$16.41	$16.31	$16.41	$135.87	1,558
2018-08-07	$16.43	$16.48	$16.39	$16.40	$135.78	3,943
2018-08-06	$16.14	$16.24	$16.13	$16.20	$134.13	2,616
2018-08-03	$16.17	$16.24	$16.13	$16.21	$134.21	1,490
2018-08-02	$16.09	$16.23	$15.90	$16.20	$134.13	8,747
2018-08-01	$16.21	$16.36	$16.21	$16.30	$134.96	2,335
2018-07-31	$16.26	$16.41	$16.26	$16.33	$135.20	5,353
2018-07-30	$16.50	$16.52	$16.39	$16.43	$136.03	907
2018-07-27	$16.49	$16.57	$16.39	$16.47	$136.36	1,375
2018-07-26	$16.26	$16.34	$16.23	$16.29	$134.87	2,295
2018-07-25	$16.16	$16.34	$16.12	$16.34	$135.29	1,468
2018-07-24	$15.95	$16.17	$15.95	$16.06	$132.97	2,800
2018-07-23	$15.63	$15.69	$15.62	$15.65	$129.57	5,191
2018-07-20	$15.50	$15.68	$15.50	$15.65	$129.57	3,135
2018-07-19	$15.57	$15.68	$15.55	$15.61	$129.24	1,232
2018-07-18	$15.66	$15.84	$15.66	$15.82	$130.98	3,883
2018-07-17	$15.49	$15.68	$15.49	$15.67	$129.74	11,382
2018-07-16	$15.63	$15.65	$15.51	$15.57	$128.91	125,070
2018-07-13	$15.78	$15.78	$15.65	$15.71	$130.07	2,254
2018-07-12	$15.84	$15.91	$15.77	$15.90	$131.64	1,339
2018-07-11	$15.85	$15.92	$15.73	$15.76	$130.48	4,115
2018-07-10	$16.01	$16.10	$16.01	$16.09	$133.22	1,302
2018-07-09	$16.02	$16.10	$15.99	$16.09	$133.22	3,246
2018-07-06	$15.76	$15.98	$15.76	$15.96	$132.14	2,361
2018-07-05	$15.76	$15.79	$15.68	$15.78	$130.65	3,659
2018-07-03	$15.76	$15.76	$15.57	$15.60	$129.16	2,320
2018-07-02	$15.66	$15.66	$15.49	$15.61	$129.24	6,341
2018-06-29	$15.68	$15.81	$15.68	$15.78	$130.65	14,858
2018-06-28	$15.36	$15.44	$15.33	$15.43	$127.75	3,209
2018-06-27	$15.67	$15.73	$15.40	$15.40	$127.50	5,550
2018-06-26	$15.77	$15.89	$15.77	$15.80	$130.82	2,709
2018-06-25	$16.17	$16.17	$15.84	$15.94	$131.98	5,656
2018-06-22	$16.42	$16.42	$16.32	$16.33	$135.20	2,662
2018-06-21	$16.48	$16.48	$16.24	$16.24	$134.46	1,419
2018-06-20	$16.55	$16.55	$16.39	$16.44	$136.12	11,883
2018-06-19	$16.27	$16.45	$16.11	$16.41	$135.87	5,905
2018-06-18	$16.75	$16.75	$16.57	$16.71	$138.35	6,027
2018-06-15	$17.09	$17.09	$16.78	$16.92	$140.09	9,615
2018-06-14	$17.34	$17.34	$17.14	$17.17	$142.16	3,818
2018-06-13	$17.28	$17.33	$17.20	$17.22	$142.57	2,689
2018-06-12	$17.45	$17.45	$17.28	$17.31	$143.32	14,295
2018-06-11	$17.35	$17.43	$17.31	$17.36	$143.73	125,819
2018-06-08	$17.37	$17.37	$17.21	$17.30	$143.24	7,469
2018-06-07	$17.45	$17.55	$17.32	$17.44	$144.39	13,823
2018-06-06	$17.40	$17.53	$17.40	$17.51	$144.97	3,720
2018-06-05	$17.12	$17.32	$17.12	$17.32	$143.40	5,648
2018-06-04	$17.06	$17.18	$17.06	$17.12	$141.75	2,459
2018-06-01	$16.73	$16.97	$16.73	$16.92	$140.09	10,337
2018-05-31	$16.66	$16.69	$16.50	$16.60	$137.44	27,325
2018-05-30	$16.28	$16.55	$16.28	$16.53	$136.86	1,996
2018-05-29	$16.14	$16.22	$16.00	$16.12	$133.47	12,138
2018-05-25	$16.24	$16.28	$16.22	$16.27	$134.71	1,398
2018-05-24	$16.23	$16.31	$16.15	$16.30	$134.96	1,037
2018-05-23	$16.24	$16.40	$16.20	$16.39	$135.70	6,825
2018-05-22	$16.75	$16.88	$16.69	$16.70	$138.27	17,903
2018-05-21	$16.74	$16.78	$16.69	$16.74	$138.60	2,338
2018-05-18	$16.69	$16.78	$16.68	$16.71	$138.35	3,064
2018-05-17	$16.76	$16.84	$16.70	$16.77	$138.85	3,797
2018-05-16	$16.46	$16.66	$16.46	$16.60	$137.44	4,633
2018-05-15	$16.10	$16.24	$16.10	$16.20	$134.13	1,527
2018-05-14	$16.29	$16.38	$16.29	$16.30	$134.96	1,284
2018-05-11	$16.15	$16.29	$16.15	$16.23	$134.38	1,092
2018-05-10	$15.81	$16.07	$15.81	$16.03	$132.72	6,737
2018-05-09	$15.59	$15.72	$15.59	$15.66	$129.66	10,620
2018-05-08	$15.51	$15.51	$15.33	$15.39	$127.42	2,570
2018-05-07	$15.61	$15.74	$15.60	$15.62	$129.33	3,718
2018-05-04	$15.37	$15.70	$15.37	$15.67	$129.74	3,521
2018-05-03	$15.41	$15.58	$15.37	$15.53	$128.58	3,445
2018-05-02	$15.52	$15.58	$15.44	$15.44	$127.84	3,153
2018-05-01	$15.25	$15.28	$15.11	$15.22	$126.01	7,890
2018-04-30	$15.43	$15.49	$15.35	$15.35	$127.09	5,243
2018-04-27	$15.56	$15.61	$15.48	$15.56	$128.83	3,745
2018-04-26	$15.80	$15.80	$15.69	$15.75	$130.40	3,560
2018-04-25	$15.98	$15.99	$15.84	$15.93	$131.89	1,814
2018-04-24	$16.33	$16.40	$16.10	$16.17	$133.88	2,398
2018-04-23	$16.22	$16.26	$16.13	$16.16	$133.80	2,684
2018-04-20	$16.25	$16.26	$16.13	$16.17	$133.88	653
2018-04-19	$16.26	$16.40	$16.25	$16.27	$134.71	5,209
2018-04-18	$16.18	$16.28	$16.16	$16.20	$134.13	2,243
2018-04-17	$15.99	$16.14	$15.99	$16.12	$133.47	2,504
2018-04-16	$16.04	$16.04	$15.90	$15.93	$131.89	3,666
2018-04-13	$16.15	$16.15	$16.04	$16.07	$133.05	2,475
2018-04-12	$16.00	$16.09	$16.00	$16.04	$132.80	5,484
2018-04-11	$16.17	$16.25	$16.15	$16.17	$133.88	2,447
2018-04-10	$16.00	$16.22	$16.00	$16.17	$133.88	6,948
2018-04-09	$15.65	$15.83	$15.60	$15.63	$129.41	18,067
2018-04-06	$15.59	$15.75	$15.38	$15.47	$128.08	35,121
2018-04-05	$15.78	$15.88	$15.77	$15.81	$130.90	3,073
2018-04-04	$15.37	$15.76	$15.25	$15.73	$130.24	3,786
2018-04-03	$15.64	$15.73	$15.56	$15.68	$129.82	14,027
2018-04-02	$15.70	$15.74	$15.42	$15.55	$128.75	3,740
2018-03-29	$15.51	$15.78	$15.42	$15.71	$130.07	5,894
2018-03-28	$15.44	$15.51	$15.33	$15.38	$127.34	4,624
2018-03-27	$15.80	$15.80	$15.42	$15.48	$128.17	10,744
2018-03-26	$15.70	$15.83	$15.58	$15.81	$130.90	6,055
2018-03-23	$15.68	$15.71	$15.41	$15.44	$127.84	6,882
2018-03-22	$15.92	$15.95	$15.66	$15.67	$129.74	5,133
2018-03-21	$15.95	$16.20	$15.95	$16.16	$133.80	8,034
2018-03-20	$15.91	$15.96	$15.87	$15.94	$131.98	2,852
2018-03-19	$16.05	$16.05	$15.74	$15.84	$131.15	5,901
2018-03-16	$16.12	$16.25	$16.12	$16.20	$134.13	4,321
2018-03-15	$16.25	$16.26	$16.13	$16.17	$133.88	6,226
2018-03-14	$16.45	$16.53	$16.33	$16.39	$135.70	8,604
2018-03-13	$16.45	$16.50	$16.28	$16.31	$135.04	6,786
2018-03-12	$16.53	$16.58	$16.50	$16.57	$137.19	3,973
2018-03-09	$16.54	$16.58	$16.47	$16.52	$136.78	7,098
2018-03-08	$16.80	$16.80	$16.51	$16.58	$137.27	7,454
2018-03-07	$16.73	$16.85	$16.70	$16.84	$139.43	4,401
2018-03-06	$17.15	$17.25	$17.12	$17.21	$142.49	4,920
2018-03-05	$16.84	$17.07	$16.84	$16.98	$140.59	8,826
2018-03-02	$16.87	$17.01	$16.65	$16.98	$140.59	14,334
2018-03-01	$17.30	$17.42	$17.04	$17.18	$142.24	6,526
2018-02-28	$17.61	$17.61	$17.24	$17.24	$142.74	58,400
2018-02-27	$17.71	$17.71	$17.46	$17.46	$144.56	7,714
2018-02-26	$18.03	$18.12	$17.91	$18.05	$149.45	8,788
2018-02-23	$17.83	$17.98	$17.80	$17.98	$148.87	6,644
2018-02-22	$17.60	$17.79	$17.60	$17.64	$146.05	4,646
2018-02-21	$17.55	$17.75	$17.41	$17.42	$144.23	5,259
2018-02-20	$17.50	$17.61	$17.40	$17.45	$144.48	15,802
2018-02-16	$17.89	$18.00	$17.68	$17.86	$147.87	6,836
2018-02-15	$17.89	$18.00	$17.77	$17.98	$148.87	13,879
2018-02-14	$17.08	$17.70	$17.08	$17.70	$146.55	11,342
2018-02-13	$16.96	$17.30	$16.96	$17.26	$142.90	11,681
2018-02-12	$16.76	$17.11	$16.72	$16.97	$140.50	15,618
2018-02-09	$16.62	$16.77	$16.14	$16.65	$137.85	18,903
2018-02-08	$17.13	$17.25	$16.48	$16.50	$136.61	27,820
2018-02-07	$17.39	$17.53	$17.14	$17.15	$141.99	7,283
2018-02-06	$17.04	$17.80	$17.00	$17.71	$146.63	17,180
2018-02-05	$17.87	$18.08	$17.34	$17.36	$143.73	20,531
2018-02-02	$18.22	$18.29	$17.96	$18.02	$149.20	21,374
2018-02-01	$18.06	$18.17	$18.00	$18.06	$149.53	5,919
2018-01-31	$18.20	$18.25	$18.02	$18.13	$150.11	34,097
2018-01-30	$18.18	$18.30	$18.07	$18.13	$150.11	13,190
2018-01-29	$18.42	$18.49	$18.39	$18.39	$152.26	10,235
2018-01-26	$18.18	$18.25	$18.13	$18.23	$150.94	4,707
2018-01-25	$18.09	$18.20	$18.03	$18.07	$149.61	6,774
2018-01-24	$17.90	$18.02	$17.89	$17.98	$148.87	6,833
2018-01-23	$17.80	$17.80	$17.67	$17.80	$147.38	4,770
2018-01-22	$17.66	$17.79	$17.63	$17.76	$147.04	7,968
2018-01-19	$17.40	$17.50	$17.38	$17.47	$144.64	7,644
2018-01-18	$17.49	$17.49	$17.36	$17.39	$143.98	6,818
2018-01-17	$17.41	$17.57	$17.38	$17.52	$145.06	9,356
2018-01-16	$17.74	$17.74	$17.42	$17.43	$144.31	21,923
2018-01-12	$17.64	$17.79	$17.58	$17.76	$147.04	14,594
2018-01-11	$17.32	$17.60	$17.31	$17.60	$145.72	14,455
2018-01-10	$17.24	$17.30	$17.24	$17.28	$143.07	19,213
2018-01-09	$17.46	$17.46	$17.23	$17.28	$143.07	29,812
2018-01-08	$17.15	$17.32	$17.14	$17.32	$143.40	29,064
2018-01-05	$16.78	$16.89	$16.72	$16.89	$139.84	67,612
2018-01-04	$16.42	$16.51	$16.42	$16.47	$136.36	6,215
2018-01-03	$16.31	$16.39	$16.31	$16.33	$135.20	5,290
2018-01-02	$16.25	$16.34	$16.24	$16.31	$135.04	10,762
2017-12-29	$16.07	$16.13	$16.03	$16.03	$132.72	7,776
2017-12-28	$16.08	$16.15	$16.05	$16.06	$132.97	13,720
2017-12-27	$15.95	$16.07	$15.95	$15.99	$132.39	14,884
2017-12-26	$15.75	$15.90	$15.75	$15.88	$131.15	6,003
2017-12-22	$15.73	$15.82	$15.69	$15.82	$130.65	2,165
2017-12-21	$15.65	$15.73	$15.58	$15.71	$129.75	5,132
2017-12-20	$15.45	$15.48	$15.38	$15.41	$127.27	6,590
2017-12-19	$15.45	$15.45	$15.34	$15.35	$126.77	7,647
2017-12-18	$15.30	$15.38	$15.26	$15.29	$126.28	9,055
2017-12-15	$15.65	$15.85	$15.65	$15.78	$125.75	6,987
2017-12-14	$15.79	$15.81	$15.69	$15.71	$125.19	5,223
2017-12-13	$15.54	$15.75	$15.54	$15.68	$124.95	6,714
2017-12-12	$15.35	$15.52	$15.31	$15.37	$122.48	1,345
2017-12-11	$15.21	$15.34	$15.21	$15.30	$121.93	8,502
2017-12-08	$15.24	$15.25	$15.20	$15.20	$121.13	1,135
2017-12-07	$15.01	$15.11	$14.95	$15.09	$120.25	5,705
2017-12-06	$15.06	$15.15	$15.01	$15.05	$119.93	3,568
2017-12-05	$15.32	$15.40	$15.30	$15.32	$122.09	2,329
2017-12-04	$15.49	$15.54	$15.36	$15.40	$122.72	5,551
2017-12-01	$15.31	$15.47	$15.26	$15.43	$122.96	47,268
2017-11-30	$15.14	$15.34	$15.14	$15.29	$121.85	17,540
2017-11-29	$15.23	$15.23	$15.12	$15.13	$120.57	1,729
2017-11-28	$15.03	$15.14	$15.03	$15.14	$120.65	4,172
2017-11-27	$15.13	$15.15	$15.04	$15.05	$119.93	5,068
2017-11-24	$15.07	$15.15	$15.07	$15.10	$120.33	3,863
2017-11-22	$15.04	$15.17	$15.04	$15.15	$120.73	3,842
2017-11-21	$14.83	$14.95	$14.83	$14.90	$118.74	2,790
2017-11-20	$14.81	$14.86	$14.78	$14.85	$118.34	1,640
2017-11-17	$14.77	$14.89	$14.77	$14.87	$118.50	1,442
2017-11-16	$14.86	$14.91	$14.82	$14.87	$118.50	3,624
2017-11-15	$14.72	$14.75	$14.60	$14.74	$117.46	7,966
2017-11-14	$15.04	$15.07	$14.97	$14.99	$119.46	2,166
2017-11-13	$14.92	$15.03	$14.87	$14.98	$119.38	1,340
2017-11-10	$14.88	$14.99	$14.88	$14.98	$119.38	3,734
2017-11-09	$15.00	$15.03	$14.90	$15.03	$119.77	1,741
2017-11-08	$15.20	$15.20	$15.06	$15.09	$120.25	2,744
2017-11-07	$15.25	$15.25	$15.11	$15.13	$120.57	1,562
2017-11-06	$15.13	$15.26	$15.13	$15.26	$121.61	2,234
2017-11-03	$15.16	$15.16	$15.10	$15.12	$120.49	1,105
2017-11-02	$15.17	$15.22	$15.17	$15.21	$121.21	1,952
2017-11-01	$15.15	$15.21	$15.11	$15.15	$120.73	2,088
2017-10-31	$14.93	$14.94	$14.85	$14.92	$118.90	3,313
2017-10-30	$14.84	$14.91	$14.84	$14.87	$118.50	1,117
2017-10-27	$14.76	$14.85	$14.68	$14.84	$118.26	3,195
2017-10-26	$14.88	$14.90	$14.79	$14.79	$117.86	4,282
2017-10-25	$15.02	$15.07	$14.92	$15.00	$119.54	2,962
2017-10-24	$14.95	$15.00	$14.94	$14.99	$119.46	7,903
2017-10-23	$14.90	$14.94	$14.84	$14.84	$118.26	3,780
2017-10-20	$14.88	$14.98	$14.88	$14.94	$119.06	3,310
2017-10-19	$14.89	$14.97	$14.85	$14.97	$119.30	2,708
2017-10-18	$14.99	$14.99	$14.92	$14.96	$119.22	1,437
2017-10-17	$14.95	$15.00	$14.93	$14.98	$119.38	2,495
2017-10-16	$15.09	$15.09	$14.98	$14.99	$119.46	4,136
2017-10-13	$15.00	$15.05	$14.98	$14.98	$119.38	11,113
2017-10-12	$14.97	$14.99	$14.94	$14.95	$119.14	3,318
2017-10-11	$14.94	$15.00	$14.93	$15.00	$119.54	3,353
2017-10-10	$14.89	$14.93	$14.86	$14.91	$118.82	8,386
2017-10-09	$14.84	$14.86	$14.79	$14.84	$118.26	3,029
2017-10-06	$14.88	$14.88	$14.80	$14.83	$118.18	3,631
2017-10-05	$14.75	$14.95	$14.75	$14.91	$118.82	22,257
2017-10-04	$14.78	$14.83	$14.77	$14.79	$117.86	4,132
2017-10-03	$14.63	$14.72	$14.63	$14.69	$117.07	4,253
2017-10-02	$14.45	$14.56	$14.45	$14.53	$115.79	8,667
2017-09-29	$14.46	$14.58	$14.46	$14.56	$116.03	24,535
2017-09-28	$14.36	$14.43	$14.36	$14.40	$114.78	1,522
2017-09-27	$14.31	$14.36	$14.26	$14.36	$114.44	5,656
2017-09-26	$14.42	$14.46	$14.39	$14.41	$114.83	5,089
2017-09-25	$14.53	$14.53	$14.36	$14.42	$114.91	2,906
2017-09-22	$14.62	$14.67	$14.43	$14.60	$116.35	4,764
2017-09-21	$14.73	$14.74	$14.66	$14.70	$117.15	2,260
2017-09-20	$14.88	$14.92	$14.74	$14.81	$118.02	2,395
2017-09-19	$14.73	$14.82	$14.73	$14.82	$118.10	4,513
2017-09-18	$14.74	$14.74	$14.65	$14.68	$116.99	9,702
2017-09-15	$14.71	$14.80	$14.71	$14.75	$117.54	5,570
2017-09-14	$14.87	$14.91	$14.70	$14.88	$118.58	4,735
2017-09-13	$15.04	$15.06	$14.98	$14.98	$119.38	12,078
2017-09-12	$15.37	$15.42	$15.34	$15.36	$122.40	6,445
2017-09-11	$15.30	$15.41	$15.30	$15.37	$122.48	5,969
2017-09-08	$15.39	$15.39	$15.20	$15.23	$121.37	2,041
2017-09-07	$15.33	$15.39	$15.30	$15.39	$122.64	10,944
2017-09-06	$15.20	$15.28	$15.20	$15.24	$121.45	1,994
2017-09-05	$15.43	$15.43	$15.09	$15.13	$120.57	8,011
2017-09-01	$15.32	$15.44	$15.32	$15.44	$123.04	12,307
2017-08-31	$15.17	$15.27	$15.13	$15.25	$121.53	27,998
2017-08-30	$15.13	$15.14	$15.08	$15.10	$120.33	2,392
2017-08-29	$15.07	$15.16	$15.03	$15.14	$120.65	2,046
2017-08-28	$15.22	$15.22	$15.12	$15.17	$120.89	6,627
2017-08-25	$15.07	$15.19	$15.07	$15.19	$121.05	3,611
2017-08-24	$15.04	$15.05	$14.98	$15.01	$119.62	4,160
2017-08-23	$14.88	$15.06	$14.87	$15.06	$120.01	20,570
2017-08-22	$14.73	$14.88	$14.70	$14.85	$118.34	3,251
2017-08-21	$14.56	$14.69	$14.56	$14.67	$116.91	4,042
2017-08-18	$14.48	$14.63	$14.46	$14.56	$116.03	4,352
2017-08-17	$14.61	$14.67	$14.45	$14.46	$115.23	4,074
2017-08-16	$14.55	$14.70	$14.55	$14.69	$117.07	3,288
2017-08-15	$14.43	$14.45	$14.37	$14.43	$114.99	4,159
2017-08-14	$14.55	$14.62	$14.51	$14.52	$115.71	6,951
2017-08-11	$14.46	$14.52	$14.35	$14.48	$115.39	16,259
2017-08-10	$14.75	$14.77	$14.56	$14.56	$116.03	3,599
2017-08-09	$14.73	$14.81	$14.72	$14.80	$117.94	4,446
2017-08-08	$14.83	$14.90	$14.78	$14.83	$118.18	2,446
2017-08-07	$14.72	$14.86	$14.72	$14.86	$118.42	7,159
2017-08-04	$14.60	$14.72	$14.59	$14.72	$117.30	4,103
2017-08-03	$14.59	$14.60	$14.46	$14.48	$115.39	7,312
2017-08-02	$14.69	$14.77	$14.64	$14.76	$117.62	9,348
2017-08-01	$14.77	$14.81	$14.62	$14.64	$116.67	6,096
2017-07-31	$14.55	$14.60	$14.45	$14.51	$115.63	4,017
2017-07-28	$14.31	$14.40	$14.31	$14.36	$114.44	2,392
2017-07-27	$14.48	$14.48	$14.27	$14.37	$114.52	3,609
2017-07-26	$14.46	$14.53	$14.39	$14.50	$115.55	6,338
2017-07-25	$14.36	$14.51	$14.36	$14.44	$115.07	23,271
2017-07-24	$14.17	$14.21	$14.15	$14.20	$113.16	4,714
2017-07-21	$14.12	$14.21	$14.05	$14.17	$112.92	12,760
2017-07-20	$14.44	$14.53	$14.43	$14.48	$115.39	98,694
2017-07-19	$14.22	$14.50	$14.22	$14.45	$115.15	119,439
2017-07-18	$13.94	$14.12	$13.94	$14.09	$112.28	36,732
2017-07-17	$13.81	$14.12	$13.81	$13.91	$110.85	13,194
2017-07-14	$13.80	$13.90	$13.77	$13.89	$110.69	4,157
2017-07-13	$13.63	$13.74	$13.60	$13.74	$109.49	6,104
2017-07-12	$13.55	$13.75	$13.55	$13.65	$108.78	15,492
2017-07-11	$13.32	$13.50	$13.30	$13.48	$107.42	7,851
2017-07-10	$13.20	$13.32	$13.15	$13.32	$106.15	6,708
2017-07-07	$13.26	$13.26	$13.13	$13.22	$105.35	7,084
2017-07-06	$13.33	$13.33	$13.23	$13.26	$105.67	2,862
2017-07-05	$13.26	$13.32	$13.16	$13.28	$105.83	6,350
2017-07-03	$13.34	$13.46	$13.31	$13.40	$106.79	5,578
2017-06-30	$13.30	$13.30	$13.19	$13.24	$105.51	7,819
2017-06-29	$13.13	$13.27	$13.09	$13.18	$105.03	14,383
2017-06-28	$13.01	$13.22	$13.01	$13.18	$105.03	5,866
2017-06-27	$13.02	$13.13	$13.00	$13.03	$103.84	5,366
2017-06-26	$12.94	$13.00	$12.94	$12.99	$103.52	7,043
2017-06-23	$12.78	$12.88	$12.75	$12.86	$102.48	8,117
2017-06-22	$12.66	$12.81	$12.66	$12.73	$101.45	4,693
2017-06-21	$12.73	$12.77	$12.67	$12.70	$101.21	4,959
2017-06-20	$12.76	$12.79	$12.56	$12.69	$101.13	8,718
2017-06-19	$12.85	$12.97	$12.80	$12.83	$102.24	3,853
2017-06-16	$12.84	$12.84	$12.71	$12.77	$101.76	4,890
2017-06-15	$12.91	$12.92	$12.67	$12.90	$102.80	11,133
2017-06-14	$13.21	$13.33	$13.09	$13.14	$104.71	5,289
2017-06-13	$12.95	$13.09	$12.95	$13.07	$104.16	12,746
2017-06-12	$12.88	$12.92	$12.81	$12.87	$102.56	3,949
2017-06-09	$12.88	$12.94	$12.81	$12.84	$102.32	3,983
2017-06-08	$12.82	$12.92	$12.80	$12.91	$102.88	4,503
2017-06-07	$12.86	$12.98	$12.80	$12.87	$102.56	3,823
2017-06-06	$12.71	$12.86	$12.71	$12.86	$102.48	6,933
2017-06-05	$12.66	$12.75	$12.66	$12.74	$101.53	6,360
2017-06-02	$12.75	$12.80	$12.64	$12.68	$101.05	9,802
2017-06-01	$12.63	$12.77	$12.50	$12.77	$101.76	9,553
2017-05-31	$12.73	$12.79	$12.66	$12.71	$101.29	25,912
2017-05-30	$12.82	$12.87	$12.81	$12.87	$102.56	5,296
2017-05-26	$12.81	$12.90	$12.81	$12.89	$102.72	5,513
2017-05-25	$12.92	$13.03	$12.92	$12.97	$103.36	8,714
2017-05-24	$12.90	$12.92	$12.83	$12.89	$102.72	8,690
2017-05-23	$12.98	$12.98	$12.87	$12.93	$103.04	6,549
2017-05-22	$12.91	$12.95	$12.88	$12.91	$102.88	6,131
2017-05-19	$12.75	$12.88	$12.75	$12.85	$102.40	7,689
2017-05-18	$12.53	$12.66	$12.48	$12.61	$100.49	71,779
2017-05-17	$12.69	$12.73	$12.49	$12.54	$99.93	11,241
2017-05-16	$12.86	$12.89	$12.82	$12.85	$102.40	3,871
2017-05-15	$12.85	$12.87	$12.79	$12.79	$101.92	4,979
2017-05-12	$12.75	$12.86	$12.73	$12.76	$101.69	7,571
2017-05-11	$12.75	$12.80	$12.67	$12.77	$101.76	17,820
2017-05-10	$12.82	$12.89	$12.82	$12.84	$102.32	16,176
2017-05-09	$12.99	$13.13	$12.97	$13.01	$103.68	32,069
2017-05-08	$13.08	$13.18	$13.08	$13.12	$104.55	16,311
2017-05-05	$12.92	$13.05	$12.68	$13.05	$104.00	20,753
2017-05-04	$13.28	$13.29	$13.08	$13.12	$104.55	26,916
2017-05-03	$13.64	$13.64	$13.45	$13.48	$107.42	10,626
2017-05-02	$13.69	$13.76	$13.68	$13.73	$109.42	15,869
2017-05-01	$13.69	$13.84	$13.69	$13.73	$109.42	15,103
2017-04-28	$13.61	$13.74	$13.61	$13.66	$108.86	34,118
2017-04-27	$13.77	$13.79	$13.62	$13.73	$109.42	30,939
2017-04-26	$13.83	$13.95	$13.74	$13.77	$109.73	12,430
2017-04-25	$13.85	$13.87	$13.75	$13.84	$110.29	40,454
2017-04-24	$13.82	$13.95	$13.82	$13.87	$110.53	11,977
2017-04-21	$13.84	$13.84	$13.77	$13.81	$110.05	27,353
2017-04-20	$13.90	$13.91	$13.82	$13.87	$110.53	5,817
2017-04-19	$13.94	$13.94	$13.75	$13.80	$109.97	12,820
2017-04-18	$14.09	$14.09	$13.69	$13.93	$111.01	17,468
2017-04-17	$14.09	$14.17	$14.00	$14.15	$112.76	18,836
2017-04-13	$14.20	$14.31	$14.06	$14.08	$112.20	22,533
2017-04-12	$14.51	$14.51	$14.28	$14.35	$114.36	25,599
2017-04-11	$14.67	$14.69	$14.50	$14.59	$116.27	36,535
2017-04-10	$14.64	$14.66	$14.58	$14.65	$116.75	35,108
2017-04-07	$14.48	$14.64	$14.48	$14.60	$116.35	14,289
2017-04-06	$14.47	$14.59	$14.47	$14.57	$116.11	12,396
2017-04-05	$14.67	$14.67	$14.42	$14.44	$115.07	24,440
2017-04-04	$14.31	$14.55	$14.31	$14.54	$115.87	20,873
2017-04-03	$14.09	$14.15	$13.97	$14.05	$111.97	16,286
2017-03-31	$13.86	$13.88	$13.40	$13.83	$110.21	34,342
2017-03-30	$14.07	$14.08	$13.94	$13.95	$111.17	17,682
2017-03-29	$13.95	$14.05	$13.89	$14.02	$111.73	36,930
2017-03-28	$13.82	$13.90	$13.80	$13.83	$110.21	13,587
2017-03-27	$13.64	$13.75	$13.50	$13.74	$109.49	10,268
2017-03-24	$13.77	$13.86	$13.77	$13.81	$110.05	12,144
2017-03-23	$13.71	$13.85	$13.71	$13.82	$110.13	5,909
2017-03-22	$13.61	$13.77	$13.61	$13.76	$109.65	71,338
2017-03-21	$13.96	$13.99	$13.64	$13.68	$109.02	19,234
2017-03-20	$13.87	$13.88	$13.72	$13.87	$110.57	15,827
2017-03-17	$13.62	$13.71	$13.59	$13.68	$109.02	12,871
2017-03-16	$13.54	$13.62	$13.51	$13.58	$108.22	12,091
2017-03-15	$13.04	$13.44	$13.04	$13.40	$106.79	2,636
2017-03-14	$13.07	$13.12	$13.06	$13.10	$104.39	7,637
2017-03-13	$12.99	$13.11	$12.99	$13.07	$104.16	4,133
2017-03-10	$12.95	$12.99	$12.87	$12.96	$103.28	24,569
2017-03-09	$13.00	$13.01	$12.90	$12.96	$103.28	8,634
2017-03-08	$13.28	$13.28	$13.12	$13.14	$104.71	2,809
2017-03-07	$13.17	$13.26	$13.17	$13.22	$105.35	3,502
2017-03-06	$13.34	$13.34	$13.22	$13.31	$106.07	14,148
2017-03-03	$13.29	$13.31	$13.22	$13.28	$105.83	7,267
2017-03-02	$13.41	$13.45	$13.26	$13.28	$105.83	12,456
2017-03-01	$13.25	$13.43	$13.25	$13.41	$106.87	21,664
2017-02-28	$13.25	$13.26	$13.17	$13.19	$105.11	12,829
2017-02-27	$13.25	$13.29	$13.21	$13.24	$105.51	4,493
2017-02-24	$13.39	$13.39	$13.27	$13.28	$105.83	5,339
2017-02-23	$13.67	$13.70	$13.53	$13.58	$108.22	13,179
2017-02-22	$13.62	$13.62	$13.56	$13.62	$108.54	8,972
2017-02-21	$13.45	$13.59	$13.45	$13.58	$108.22	23,926
2017-02-17	$13.40	$13.40	$13.28	$13.29	$105.91	7,047
2017-02-16	$13.35	$13.42	$13.34	$13.36	$106.47	12,245
2017-02-15	$13.30	$13.33	$13.27	$13.29	$105.91	8,875
2017-02-14	$13.30	$13.34	$13.17	$13.28	$105.83	15,409
2017-02-13	$13.37	$13.38	$13.32	$13.34	$106.32	13,233
2017-02-10	$13.11	$13.25	$13.11	$13.25	$105.59	13,457
2017-02-09	$13.10	$13.10	$13.00	$13.03	$103.84	5,382
2017-02-08	$12.99	$13.08	$12.99	$13.05	$104.00	9,594
2017-02-07	$13.04	$13.05	$12.93	$12.94	$103.12	13,246
2017-02-06	$13.17	$13.17	$13.03	$13.05	$104.00	9,686
2017-02-03	$13.29	$13.29	$13.14	$13.21	$105.27	6,658
2017-02-02	$13.34	$13.37	$13.28	$13.32	$106.15	15,301
2017-02-01	$13.29	$13.29	$13.14	$13.23	$105.43	3,328
2017-01-31	$13.19	$13.19	$13.05	$13.12	$104.55	7,878
2017-01-30	$13.21	$13.21	$13.08	$13.12	$104.55	5,681
2017-01-27	$13.33	$13.33	$13.25	$13.27	$105.75	5,328
2017-01-26	$13.46	$13.46	$13.30	$13.31	$106.07	9,378
2017-01-25	$13.44	$13.46	$13.37	$13.46	$107.26	13,918
2017-01-24	$13.23	$13.39	$13.06	$13.31	$106.07	21,047
2017-01-23	$12.95	$12.97	$12.90	$12.93	$103.04	9,481
2017-01-20	$12.84	$12.87	$12.81	$12.85	$102.40	5,500
2017-01-19	$13.01	$13.01	$12.83	$12.87	$102.56	4,507
2017-01-18	$13.00	$13.00	$12.95	$12.95	$103.20	5,155
2017-01-17	$13.13	$13.13	$12.95	$12.97	$103.36	8,674
2017-01-13	$13.14	$13.19	$13.10	$13.16	$104.87	6,546
2017-01-12	$13.23	$13.23	$12.97	$13.02	$103.76	7,521
2017-01-11	$12.97	$13.06	$12.91	$13.05	$104.00	13,162
2017-01-10	$12.75	$12.87	$12.74	$12.83	$102.24	16,024
2017-01-09	$12.59	$12.64	$12.56	$12.59	$100.33	23,414
2017-01-06	$12.73	$12.73	$12.60	$12.62	$100.57	7,152
2017-01-05	$12.63	$12.75	$12.63	$12.75	$101.61	9,782
2017-01-04	$12.53	$12.60	$12.49	$12.59	$100.33	11,465
2017-01-03	$12.40	$12.46	$12.31	$12.35	$98.42	8,980
2016-12-30	$12.44	$12.44	$12.26	$12.26	$97.70	10,072
2016-12-29	$12.36	$12.41	$12.33	$12.35	$98.42	8,535
2016-12-28	$12.43	$12.43	$12.24	$12.27	$97.78	14,488
2016-12-27	$12.16	$12.29	$12.16	$12.26	$97.69	13,214
2016-12-23	$12.19	$12.20	$12.12	$12.20	$97.22	13,423
2016-12-22	$12.26	$12.26	$12.03	$12.18	$97.06	21,573
2016-12-21	$12.40	$12.49	$12.37	$12.37	$98.58	11,038
2016-12-20	$12.43	$12.46	$12.39	$12.42	$98.98	14,905
2016-12-19	$12.42	$12.55	$12.38	$12.40	$98.82	36,970
2016-12-16	$12.72	$12.77	$12.60	$12.62	$99.51	34,103
2016-12-15	$12.72	$12.82	$12.72	$12.79	$100.85	23,827
2016-12-14	$13.15	$13.15	$12.80	$12.85	$101.32	16,951
2016-12-13	$13.20	$13.31	$13.15	$13.25	$104.48	22,886
2016-12-12	$13.24	$13.33	$13.15	$13.15	$103.69	19,952
2016-12-09	$13.35	$13.35	$13.21	$13.23	$104.32	19,898
2016-12-08	$13.45	$13.48	$13.32	$13.36	$105.35	21,352
2016-12-07	$13.47	$13.52	$13.40	$13.49	$106.37	11,057
2016-12-06	$13.47	$13.48	$13.37	$13.48	$106.29	13,334
2016-12-05	$13.44	$13.52	$13.39	$13.50	$106.45	15,873
2016-12-02	$13.12	$13.31	$13.12	$13.28	$104.71	7,820
2016-12-01	$13.12	$13.17	$13.05	$13.06	$102.98	19,970
2016-11-30	$13.26	$13.26	$13.10	$13.12	$103.45	24,342
2016-11-29	$13.17	$13.31	$13.13	$13.26	$104.56	18,508
2016-11-28	$13.47	$13.53	$13.46	$13.46	$106.13	14,362
2016-11-25	$13.57	$13.58	$13.44	$13.46	$106.13	11,150
2016-11-23	$13.38	$13.40	$13.24	$13.36	$105.35	17,306
2016-11-22	$13.31	$13.44	$13.21	$13.32	$105.03	35,547
2016-11-21	$12.92	$13.06	$12.86	$12.91	$101.80	23,554
2016-11-18	$12.95	$13.00	$12.71	$12.85	$101.32	51,013
2016-11-17	$13.30	$13.31	$13.05	$13.06	$102.98	24,254
2016-11-16	$13.23	$13.32	$13.12	$13.32	$105.03	33,239
2016-11-15	$13.18	$13.27	$12.83	$13.22	$104.24	53,199
2016-11-14	$13.50	$13.56	$13.40	$13.50	$106.45	54,264
2016-11-11	$13.66	$13.68	$13.35	$13.57	$107.00	51,536
2016-11-10	$13.93	$13.94	$13.59	$13.66	$107.71	81,653
2016-11-09	$13.66	$14.74	$13.56	$13.87	$109.37	187,597
2016-11-08	$13.34	$13.61	$13.34	$13.53	$106.69	19,995
2016-11-07	$13.36	$13.63	$13.29	$13.62	$107.40	24,484
2016-11-04	$13.16	$13.17	$13.07	$13.08	$103.14	14,164
2016-11-03	$13.19	$13.28	$13.06	$13.17	$103.85	15,067
2016-11-02	$13.50	$13.51	$13.23	$13.24	$104.40	26,704
2016-11-01	$13.40	$13.47	$13.29	$13.41	$105.74	42,380
2016-10-31	$13.06	$13.16	$13.06	$13.13	$103.50	11,391
2016-10-28	$13.05	$13.18	$13.05	$13.07	$103.06	43,236
2016-10-27	$13.19	$13.19	$12.98	$13.08	$103.14	11,924
2016-10-26	$13.18	$13.24	$13.14	$13.17	$103.85	24,633
2016-10-25	$13.23	$13.29	$13.14	$13.17	$103.85	23,090
2016-10-24	$13.20	$13.20	$13.01	$13.04	$102.82	8,992
2016-10-21	$13.01	$13.01	$12.93	$13.00	$102.51	15,553
2016-10-20	$13.15	$13.15	$13.05	$13.14	$103.61	13,469
2016-10-19	$13.10	$13.20	$13.10	$13.19	$104.00	21,632
2016-10-18	$12.94	$12.98	$12.89	$12.98	$102.35	19,339
2016-10-17	$12.77	$12.83	$12.73	$12.79	$100.85	12,075
2016-10-14	$12.53	$12.64	$12.47	$12.47	$98.33	6,810
2016-10-13	$12.43	$12.48	$12.27	$12.45	$98.17	14,360
2016-10-12	$12.50	$12.56	$12.41	$12.52	$98.72	9,284
2016-10-11	$12.63	$12.63	$12.44	$12.50	$98.56	30,180
2016-10-10	$12.49	$12.63	$12.45	$12.58	$99.19	20,708
2016-10-07	$12.45	$12.50	$12.30	$12.42	$97.93	24,873
2016-10-06	$12.25	$12.29	$12.19	$12.29	$96.91	23,417
2016-10-05	$12.06	$12.19	$12.06	$12.15	$95.80	15,827
2016-10-04	$11.95	$12.05	$11.84	$11.89	$93.75	11,708
2016-10-03	$11.80	$11.95	$11.77	$11.93	$94.07	22,246
2016-09-30	$11.78	$11.82	$11.71	$11.80	$93.04	14,837
2016-09-29	$11.84	$12.02	$11.75	$11.78	$92.89	18,500
2016-09-28	$11.58	$11.77	$11.51	$11.75	$92.65	15,783
2016-09-27	$11.54	$11.58	$11.42	$11.57	$91.23	9,360
2016-09-26	$11.47	$11.52	$11.43	$11.43	$90.13	7,403
2016-09-23	$11.46	$11.50	$11.41	$11.46	$90.36	5,323
2016-09-22	$11.65	$11.70	$11.53	$11.53	$90.92	22,287
2016-09-21	$11.20	$11.48	$11.20	$11.48	$90.52	18,322
2016-09-20	$11.09	$11.15	$11.06	$11.12	$87.68	26,536
2016-09-19	$11.00	$11.05	$10.91	$10.91	$86.03	9,972
2016-09-16	$10.84	$10.88	$10.80	$10.88	$85.79	2,866
2016-09-15	$10.78	$10.91	$10.74	$10.87	$85.71	5,286
2016-09-14	$10.60	$10.71	$10.57	$10.61	$83.66	21,658
2016-09-13	$10.72	$10.72	$10.48	$10.54	$83.11	19,935
2016-09-12	$10.64	$10.90	$10.62	$10.88	$85.79	6,607
2016-09-09	$11.05	$11.05	$10.80	$10.80	$85.16	14,238
2016-09-08	$11.11	$11.14	$11.09	$11.10	$87.52	9,100
2016-09-07	$11.17	$11.18	$11.04	$11.07	$87.29	23,624
2016-09-06	$11.05	$11.27	$11.05	$11.26	$88.79	24,105
2016-09-02	$10.74	$10.85	$10.74	$10.78	$85.00	9,151
2016-09-01	$10.59	$10.60	$10.52	$10.56	$83.27	5,069
2016-08-31	$10.60	$10.63	$10.52	$10.54	$83.11	11,623
2016-08-30	$10.71	$10.73	$10.62	$10.64	$83.90	8,119
2016-08-29	$10.37	$10.50	$10.32	$10.47	$82.56	9,196
2016-08-26	$10.50	$10.62	$10.32	$10.37	$81.77	12,445
2016-08-25	$10.36	$10.44	$10.36	$10.43	$82.24	5,263
2016-08-24	$10.50	$10.54	$10.43	$10.45	$82.40	8,549
2016-08-23	$10.51	$10.59	$10.49	$10.50	$82.79	9,612
2016-08-22	$10.36	$10.43	$10.33	$10.41	$82.08	10,413
2016-08-19	$10.48	$10.48	$10.29	$10.42	$82.20	17,716
2016-08-18	$10.72	$10.79	$10.72	$10.79	$85.07	9,898
2016-08-17	$10.73	$10.73	$10.62	$10.70	$84.38	7,057
2016-08-16	$10.85	$10.85	$10.78	$10.82	$85.32	3,406
2016-08-15	$10.67	$10.77	$10.67	$10.76	$84.84	7,556
2016-08-12	$10.82	$10.82	$10.67	$10.69	$84.29	15,889
2016-08-11	$10.85	$10.87	$10.82	$10.83	$85.40	6,296
2016-08-10	$10.95	$10.95	$10.87	$10.87	$85.71	7,479
2016-08-09	$10.96	$11.00	$10.91	$10.92	$86.11	10,987
2016-08-08	$10.87	$10.92	$10.84	$10.87	$85.71	10,253
2016-08-05	$10.80	$10.81	$10.73	$10.77	$84.92	7,559
2016-08-04	$10.72	$10.80	$10.70	$10.75	$84.77	8,631
2016-08-03	$10.51	$10.66	$10.48	$10.66	$84.06	7,743
2016-08-02	$10.59	$10.61	$10.45	$10.53	$83.03	12,781
2016-08-01	$10.70	$10.70	$10.54	$10.55	$83.19	12,501
2016-07-29	$10.46	$10.62	$10.46	$10.60	$83.58	14,397
2016-07-28	$10.43	$10.45	$10.37	$10.44	$82.32	4,811
2016-07-27	$10.36	$10.41	$10.27	$10.35	$81.61	9,128
2016-07-26	$10.26	$10.34	$10.24	$10.32	$81.37	6,119
2016-07-25	$10.24	$10.27	$10.18	$10.26	$80.90	14,152
2016-07-22	$10.28	$10.28	$10.20	$10.25	$80.82	6,408
2016-07-21	$10.22	$10.28	$10.21	$10.24	$80.74	7,747
2016-07-20	$10.06	$10.07	$9.93	$10.04	$79.17	6,814
2016-07-19	$10.20	$10.20	$10.09	$10.13	$79.88	10,483
2016-07-18	$10.31	$10.34	$10.20	$10.33	$81.45	11,848
2016-07-15	$10.23	$10.25	$10.17	$10.24	$80.74	18,741
2016-07-14	$10.22	$10.24	$10.15	$10.19	$80.35	13,267
2016-07-13	$10.29	$10.29	$10.16	$10.20	$80.43	15,557
2016-07-12	$10.00	$10.17	$10.00	$10.14	$79.96	12,098
2016-07-11	$9.73	$9.78	$9.69	$9.75	$76.88	9,693
2016-07-08	$9.52	$9.63	$9.48	$9.61	$75.78	22,002
2016-07-07	$9.47	$9.50	$9.27	$9.31	$73.41	9,772
2016-07-06	$9.22	$9.31	$9.15	$9.31	$73.41	8,587
2016-07-05	$9.35	$9.36	$9.21	$9.28	$73.17	12,037
2016-07-01	$9.28	$9.47	$9.28	$9.47	$74.67	7,585
2016-06-30	$9.15	$9.23	$9.08	$9.21	$72.62	13,214
2016-06-29	$9.10	$9.18	$9.07	$9.15	$72.15	9,327
2016-06-28	$8.91	$8.95	$8.84	$8.95	$70.57	9,446
2016-06-27	$8.76	$8.78	$8.53	$8.63	$68.05	4,374
2016-06-24	$8.74	$8.86	$8.63	$8.69	$68.52	34,506
2016-06-23	$9.03	$9.25	$9.03	$9.22	$72.70	14,446
2016-06-22	$8.93	$8.96	$8.85	$8.88	$70.02	3,824
2016-06-21	$8.85	$8.85	$8.75	$8.83	$69.63	5,459
2016-06-20	$8.82	$8.88	$8.79	$8.81	$69.47	9,812
2016-06-17	$8.48	$8.62	$8.48	$8.60	$67.81	1,838
2016-06-16	$8.36	$8.43	$8.24	$8.43	$66.47	5,802
2016-06-15	$8.42	$8.56	$8.42	$8.48	$66.87	7,127
2016-06-14	$8.44	$8.44	$8.23	$8.35	$65.84	8,226
2016-06-13	$8.35	$8.54	$8.35	$8.40	$66.24	9,592
2016-06-10	$8.59	$8.59	$8.43	$8.46	$66.71	10,884
2016-06-09	$8.77	$8.77	$8.66	$8.76	$69.07	6,832
2016-06-08	$8.88	$8.90	$8.81	$8.83	$69.63	18,854
2016-06-07	$8.72	$8.85	$8.72	$8.80	$69.39	20,299
2016-06-06	$8.56	$8.68	$8.54	$8.64	$68.13	10,673
2016-06-03	$8.30	$8.50	$8.30	$8.47	$66.79	14,474
2016-06-02	$8.01	$8.20	$8.01	$8.19	$64.58	11,478
2016-06-01	$7.96	$7.98	$7.86	$7.98	$62.92	4,130
2016-05-31	$8.03	$8.07	$8.01	$8.02	$63.24	2,113
2016-05-27	$8.00	$8.03	$7.95	$7.98	$62.90	2,456
2016-05-26	$8.02	$8.10	$8.00	$8.02	$63.24	8,273
2016-05-25	$7.81	$7.97	$7.81	$7.94	$62.61	4,795
2016-05-24	$7.69	$7.73	$7.67	$7.70	$60.72	2,359
2016-05-23	$7.69	$7.76	$7.68	$7.71	$60.79	3,264
2016-05-20	$7.69	$7.76	$7.69	$7.71	$60.79	3,135
2016-05-19	$7.57	$7.66	$7.54	$7.66	$60.40	6,658
2016-05-18	$7.77	$7.88	$7.69	$7.70	$60.72	6,325
2016-05-17	$7.84	$7.95	$7.81	$7.83	$61.74	2,474
2016-05-16	$7.81	$7.92	$7.81	$7.85	$61.90	2,595
2016-05-13	$7.83	$7.87	$7.73	$7.74	$61.03	3,664
2016-05-12	$8.17	$8.17	$7.93	$7.96	$62.77	3,204
2016-05-11	$8.08	$8.14	$8.05	$8.07	$63.63	5,155
2016-05-10	$7.83	$7.96	$7.83	$7.96	$62.77	3,293
2016-05-09	$8.13	$8.13	$7.82	$7.84	$61.82	12,903
2016-05-06	$8.15	$8.25	$8.06	$8.25	$65.05	57,221
2016-05-05	$8.36	$8.45	$8.16	$8.17	$64.42	5,973
2016-05-04	$8.34	$8.39	$8.17	$8.21	$64.74	5,916
2016-05-03	$8.60	$8.60	$8.36	$8.40	$66.24	12,675
2016-05-02	$8.73	$8.77	$8.65	$8.75	$68.99	4,943
2016-04-29	$8.69	$8.77	$8.66	$8.69	$68.52	2,184
2016-04-28	$8.72	$8.83	$8.67	$8.67	$68.36	2,353
2016-04-27	$8.57	$8.72	$8.57	$8.72	$68.76	4,212
2016-04-26	$8.60	$8.68	$8.52	$8.63	$68.05	3,674
2016-04-25	$8.57	$8.57	$8.50	$8.52	$67.18	8,110
2016-04-22	$8.66	$8.75	$8.62	$8.66	$68.29	4,006
2016-04-21	$8.80	$8.86	$8.65	$8.66	$68.29	5,422
2016-04-20	$8.64	$8.88	$8.64	$8.76	$69.07	11,532
2016-04-19	$8.50	$8.65	$8.50	$8.64	$68.13	8,418
2016-04-18	$8.22	$8.42	$8.16	$8.37	$66.00	13,731
2016-04-15	$8.19	$8.23	$8.15	$8.18	$64.50	3,086
2016-04-14	$8.32	$8.37	$8.22	$8.24	$64.97	6,886
2016-04-13	$8.18	$8.28	$8.16	$8.27	$65.21	15,483
2016-04-12	$7.80	$8.04	$7.80	$7.97	$62.84	5,646
2016-04-11	$7.59	$7.74	$7.59	$7.70	$60.72	6,037
2016-04-08	$7.43	$7.50	$7.41	$7.44	$58.67	2,177
2016-04-07	$7.35	$7.40	$7.24	$7.25	$57.17	1,791
2016-04-06	$7.40	$7.48	$7.33	$7.48	$58.98	1,885
2016-04-05	$7.33	$7.34	$7.26	$7.29	$57.48	2,325
2016-04-04	$7.49	$7.52	$7.40	$7.42	$58.51	2,668
2016-04-01	$7.45	$7.55	$7.40	$7.53	$59.37	3,313
2016-03-31	$7.57	$7.60	$7.53	$7.53	$59.37	1,435
2016-03-30	$7.56	$7.60	$7.47	$7.55	$59.53	4,274
2016-03-29	$7.38	$7.49	$7.25	$7.49	$59.06	2,404
2016-03-28	$7.44	$7.46	$7.37	$7.45	$58.74	1,224
2016-03-24	$7.27	$7.43	$7.20	$7.41	$58.43	3,876
2016-03-23	$7.58	$7.58	$7.36	$7.37	$58.11	17,394
2016-03-22	$7.67	$7.73	$7.60	$7.68	$60.56	2,664
2016-03-21	$7.68	$7.75	$7.63	$7.69	$60.64	3,370
2016-03-18	$7.84	$7.89	$7.69	$7.74	$61.03	3,530
2016-03-17	$7.61	$7.93	$7.61	$7.89	$62.21	12,166
2016-03-16	$7.31	$7.60	$7.27	$7.52	$59.30	6,086
2016-03-15	$7.43	$7.43	$7.26	$7.36	$58.03	13,559
2016-03-14	$7.61	$7.66	$7.56	$7.61	$60.01	6,084
2016-03-11	$7.62	$7.70	$7.62	$7.63	$60.16	2,889
2016-03-10	$7.61	$7.62	$7.43	$7.54	$59.45	2,236
2016-03-09	$7.56	$7.68	$7.53	$7.63	$60.16	5,325
2016-03-08	$7.75	$7.75	$7.47	$7.57	$59.69	9,924
2016-03-07	$7.57	$7.83	$7.57	$7.79	$61.43	12,997
2016-03-04	$7.34	$7.58	$7.32	$7.41	$58.43	13,478
2016-03-03	$7.00	$7.24	$7.00	$7.23	$57.01	18,191
2016-03-02	$6.75	$7.02	$6.75	$7.01	$55.27	5,485
2016-03-01	$6.65	$6.80	$6.60	$6.77	$53.38	7,552
2016-02-29	$6.50	$6.60	$6.47	$6.50	$51.25	4,569
2016-02-26	$6.39	$6.51	$6.33	$6.40	$50.46	9,196
2016-02-25	$6.33	$6.33	$6.20	$6.28	$49.52	5,762
2016-02-24	$6.33	$6.39	$6.19	$6.35	$50.07	13,026
2016-02-23	$6.68	$6.68	$6.42	$6.42	$50.62	7,888
2016-02-22	$6.50	$6.73	$6.50	$6.70	$52.83	7,489
2016-02-19	$6.43	$6.43	$6.33	$6.40	$50.46	2,607
2016-02-18	$6.50	$6.53	$6.35	$6.42	$50.62	3,645
2016-02-17	$6.26	$6.54	$6.26	$6.54	$51.57	7,750
2016-02-16	$6.09	$6.21	$6.04	$6.21	$48.97	17,902
2016-02-12	$5.85	$6.06	$5.85	$6.04	$47.63	3,470
2016-02-11	$5.79	$5.83	$5.72	$5.80	$45.73	5,756
2016-02-10	$6.02	$6.08	$5.80	$5.82	$45.89	13,281
2016-02-09	$6.00	$6.02	$5.90	$5.94	$46.84	5,837
2016-02-08	$6.14	$6.14	$6.05	$6.11	$48.18	9,004
2016-02-05	$6.20	$6.22	$6.13	$6.15	$48.49	1,921
2016-02-04	$6.04	$6.29	$6.04	$6.17	$48.65	5,710
2016-02-03	$5.79	$5.92	$5.66	$5.90	$46.52	2,724
2016-02-02	$5.78	$5.78	$5.66	$5.70	$44.95	4,686
2016-02-01	$5.86	$5.90	$5.81	$5.89	$46.44	2,241
2016-01-29	$5.75	$5.93	$5.75	$5.93	$46.76	8,794
2016-01-28	$5.63	$5.69	$5.57	$5.64	$44.47	1,893
2016-01-27	$5.53	$5.62	$5.46	$5.51	$43.45	2,513
2016-01-26	$5.47	$5.58	$5.46	$5.57	$43.92	1,705
2016-01-25	$5.54	$5.58	$5.43	$5.44	$42.90	2,099
2016-01-22	$5.58	$5.70	$5.54	$5.58	$43.99	6,752
2016-01-21	$5.27	$5.45	$5.26	$5.37	$42.34	6,765
2016-01-20	$5.20	$5.33	$5.07	$5.30	$41.79	7,754
2016-01-19	$5.38	$5.42	$5.23	$5.31	$41.87	3,596
2016-01-15	$5.29	$5.33	$5.24	$5.33	$42.03	7,143
2016-01-14	$5.44	$5.55	$5.37	$5.52	$43.51	2,171
2016-01-13	$5.59	$5.59	$5.37	$5.41	$42.66	4,779
2016-01-12	$5.65	$5.68	$5.51	$5.59	$44.08	3,132
2016-01-11	$5.72	$5.72	$5.53	$5.59	$44.08	5,599
2016-01-08	$5.78	$5.84	$5.70	$5.70	$44.95	3,583
2016-01-07	$5.90	$5.90	$5.72	$5.74	$45.26	6,451
2016-01-06	$6.13	$6.15	$6.00	$6.04	$47.63	19,291
2016-01-05	$6.18	$6.18	$6.10	$6.17	$48.65	1,705
2016-01-04	$6.06	$6.17	$6.02	$6.16	$48.57	3,198
2015-12-31	$6.28	$6.28	$6.20	$6.25	$49.28	4,519
2015-12-30	$6.33	$6.35	$6.28	$6.31	$49.76	4,258
2015-12-29	$6.38	$6.41	$6.33	$6.35	$50.07	6,728
2015-12-28	$6.44	$6.44	$6.27	$6.32	$49.83	5,492
2015-12-24	$6.41	$6.48	$6.37	$6.40	$50.46	4,646
2015-12-23	$6.30	$6.41	$6.30	$6.39	$50.42	6,394
2015-12-22	$6.15	$6.32	$6.15	$6.30	$49.68	3,332
2015-12-21	$6.23	$6.24	$6.14	$6.19	$48.81	5,692
2015-12-18	$6.39	$6.44	$6.33	$6.34	$47.76	5,110
2015-12-17	$6.49	$6.55	$6.37	$6.37	$47.99	5,961
2015-12-16	$6.44	$6.55	$6.42	$6.53	$49.19	1,908
2015-12-15	$6.36	$6.46	$6.34	$6.35	$47.84	5,317
2015-12-14	$6.39	$6.40	$6.23	$6.32	$47.61	4,854
2015-12-11	$6.50	$6.52	$6.40	$6.40	$48.21	8,793
2015-12-10	$6.71	$6.73	$6.65	$6.67	$50.25	2,823
2015-12-09	$6.75	$6.89	$6.70	$6.75	$50.85	3,077
2015-12-08	$6.80	$6.86	$6.70	$6.77	$51.00	4,644
2015-12-07	$7.20	$7.20	$6.94	$6.96	$52.40	2,632
2015-12-04	$7.31	$7.31	$7.22	$7.26	$54.69	2,908
2015-12-03	$7.36	$7.42	$7.25	$7.27	$54.77	2,865
2015-12-02	$7.41	$7.48	$7.34	$7.38	$55.60	3,377
2015-12-01	$7.48	$7.48	$7.41	$7.45	$56.12	4,235
2015-11-30	$7.45	$7.49	$7.38	$7.45	$56.12	7,907
2015-11-27	$7.69	$7.69	$7.44	$7.46	$56.19	2,046
2015-11-25	$7.65	$7.65	$7.55	$7.63	$57.48	1,915
2015-11-24	$7.62	$7.64	$7.59	$7.62	$57.40	5,507
2015-11-23	$7.72	$7.72	$7.61	$7.61	$57.33	1,868
2015-11-20	$7.81	$7.86	$7.75	$7.78	$58.61	2,352
2015-11-19	$7.83	$7.88	$7.77	$7.80	$58.76	6,094
2015-11-18	$7.67	$7.80	$7.67	$7.77	$58.53	3,143
2015-11-17	$7.69	$7.74	$7.66	$7.69	$57.93	1,532
2015-11-16	$7.67	$7.81	$7.66	$7.80	$58.72	4,814
2015-11-13	$7.75	$7.76	$7.61	$7.70	$58.01	7,584
2015-11-12	$7.85	$7.92	$7.81	$7.82	$58.91	4,580
2015-11-11	$8.09	$8.09	$7.88	$7.90	$59.51	3,682
2015-11-10	$8.10	$8.11	$8.00	$8.03	$60.49	3,667
2015-11-09	$8.15	$8.15	$8.01	$8.06	$60.72	2,711
2015-11-06	$8.23	$8.26	$8.16	$8.24	$62.08	3,886
2015-11-05	$8.43	$8.45	$8.34	$8.45	$63.66	1,769
2015-11-04	$8.55	$8.74	$8.41	$8.46	$63.73	2,653
2015-11-03	$8.29	$8.51	$8.29	$8.49	$63.96	2,453
2015-11-02	$8.14	$8.35	$8.14	$8.33	$62.75	3,202
2015-10-30	$8.15	$8.16	$8.08	$8.10	$61.02	2,256
2015-10-29	$8.37	$8.37	$8.14	$8.16	$61.47	4,347
2015-10-28	$8.53	$8.63	$8.41	$8.50	$64.03	7,281
2015-10-27	$8.80	$8.80	$8.55	$8.60	$64.79	3,951
2015-10-26	$9.00	$9.00	$8.87	$8.89	$66.97	2,619
2015-10-23	$9.02	$9.08	$8.99	$8.99	$67.73	2,787
2015-10-22	$8.88	$9.00	$8.88	$8.93	$67.27	1,456
2015-10-21	$8.97	$8.97	$8.82	$8.85	$66.67	4,206
2015-10-20	$8.97	$9.05	$8.95	$9.01	$67.88	1,899
2015-10-19	$9.02	$9.03	$8.89	$8.97	$67.57	5,446
2015-10-16	$9.21	$9.21	$9.06	$9.12	$68.70	4,178
2015-10-15	$9.18	$9.30	$9.09	$9.25	$69.68	5,326
2015-10-14	$9.06	$9.15	$9.05	$9.05	$68.18	1,991
2015-10-13	$9.17	$9.20	$9.00	$9.05	$68.18	11,517
2015-10-12	$9.54	$9.54	$9.29	$9.35	$70.44	4,190
2015-10-09	$9.52	$9.65	$9.47	$9.49	$71.49	8,646
2015-10-08	$9.10	$9.39	$9.09	$9.33	$70.29	4,348
2015-10-07	$9.05	$9.31	$9.05	$9.11	$68.64	16,123
2015-10-06	$8.56	$8.73	$8.54	$8.69	$65.47	5,262
2015-10-05	$8.30	$8.58	$8.30	$8.52	$64.18	9,927
2015-10-02	$7.86	$8.16	$7.86	$8.14	$61.32	5,113
2015-10-01	$7.98	$8.05	$7.84	$7.90	$59.51	3,655
2015-09-30	$7.90	$7.98	$7.84	$7.97	$60.04	6,136
2015-09-29	$7.84	$7.90	$7.79	$7.80	$58.76	5,629
2015-09-28	$8.02	$8.03	$7.82	$7.84	$59.06	4,782
2015-09-25	$8.30	$8.31	$8.10	$8.14	$61.32	2,738
2015-09-24	$8.21	$8.27	$8.11	$8.24	$62.08	5,786
2015-09-23	$8.50	$8.50	$8.26	$8.29	$62.44	5,080
2015-09-22	$8.59	$8.60	$8.44	$8.53	$64.26	9,863
2015-09-21	$8.85	$8.88	$8.77	$8.77	$66.07	3,712
2015-09-18	$8.84	$8.89	$8.76	$8.80	$66.29	8,013
2015-09-17	$8.92	$9.13	$8.90	$8.96	$67.50	3,081
2015-09-16	$8.88	$9.02	$8.88	$8.99	$67.73	3,122
2015-09-15	$8.72	$8.88	$8.72	$8.85	$66.67	2,614
2015-09-14	$8.71	$8.73	$8.67	$8.71	$65.62	6,517
2015-09-11	$8.73	$8.73	$8.64	$8.69	$65.47	2,556
2015-09-10	$8.72	$8.75	$8.65	$8.69	$65.47	1,931
2015-09-09	$8.98	$9.02	$8.76	$8.76	$65.99	5,055
2015-09-08	$8.92	$8.92	$8.82	$8.84	$66.60	2,103
2015-09-04	$8.87	$8.90	$8.77	$8.79	$66.22	3,703
2015-09-03	$9.04	$9.11	$8.99	$9.00	$67.80	4,716
2015-09-02	$9.04	$9.10	$8.88	$9.02	$67.95	3,124
2015-09-01	$9.10	$9.12	$8.87	$8.91	$67.12	14,764
2015-08-31	$9.19	$9.32	$9.12	$9.30	$70.06	6,713
2015-08-28	$9.12	$9.33	$9.12	$9.25	$69.68	4,679
2015-08-27	$8.79	$9.15	$8.79	$9.08	$68.40	9,696
2015-08-26	$8.65	$8.66	$8.45	$8.61	$64.86	10,825
2015-08-25	$8.74	$8.75	$8.42	$8.45	$63.66	3,264
2015-08-24	$8.25	$8.62	$8.01	$8.33	$62.75	12,506
2015-08-21	$9.06	$9.08	$8.95	$8.95	$67.42	6,065
2015-08-20	$9.13	$9.23	$9.09	$9.10	$68.55	7,002
2015-08-19	$9.17	$9.18	$9.05	$9.15	$68.93	7,579
2015-08-18	$9.22	$9.24	$9.13	$9.17	$69.08	3,463
2015-08-17	$9.27	$9.31	$9.25	$9.30	$70.06	2,257
2015-08-14	$9.31	$9.39	$9.31	$9.34	$70.36	2,853
2015-08-13	$9.41	$9.42	$9.30	$9.30	$70.06	6,871
2015-08-12	$9.32	$9.42	$9.28	$9.39	$70.74	12,480
2015-08-11	$9.45	$9.47	$9.34	$9.43	$71.04	11,708
2015-08-10	$9.40	$9.65	$9.39	$9.64	$72.62	16,463
2015-08-07	$9.41	$9.42	$9.33	$9.35	$70.44	20,823
2015-08-06	$9.34	$9.38	$9.24	$9.38	$70.66	7,606
2015-08-05	$9.51	$9.59	$9.41	$9.41	$70.89	2,177
2015-08-04	$9.49	$9.56	$9.37	$9.43	$71.04	21,853
2015-08-03	$9.68	$9.68	$9.44	$9.47	$71.34	8,924
2015-07-31	$9.78	$9.84	$9.73	$9.78	$73.68	4,189
2015-07-30	$9.72	$9.74	$9.66	$9.69	$73.00	3,588
2015-07-29	$9.72	$9.84	$9.71	$9.81	$73.90	11,389
2015-07-28	$9.51	$9.73	$9.47	$9.72	$73.22	36,391

VanEck Vectors Coal ETF (KOL) News Headlines

Recent VanEck Vectors Coal ETF (KOL) News

Similar Companies to VanEck Vectors Coal ETF (KOL) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

VanEck Vectors Coal ETF (KOL) Exchange: NYSE ARCA