VANECK VECTORS POLAND ETF (PLND) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.00 ($-0.27) -1.56%
VANECK VECTORS POLAND ETF - Daily Information
Click for more stock information on VANECK VECTORS POLAND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.11 |
Previous Close | $17.00 |
High | $17.12 |
Low | $17.00 |
Adjusted Open | $17.11 |
Previous Adjusted Close | $17.00 |
Adjusted High | $17.12 |
Adjusted Low | $17.00 |
About VANECK VECTORS POLAND ETF (PLND)
DELISTED - The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Poland Index includes securities of Polish companies. A company is generally considered to be a Polish company if it is incorporated in Poland or is incorporated outside of Poland but generates at least 50% of its revenues (or, in certain circumstances, has at least 50% of its assets) in Poland. Such companies may include small- and medium-capitalization companies. As of December 31, 2015, the Poland Index included 26 securities of companies with a market capitalization range of between approximately $320 million and $9.5 billion and a weighted average market capitalization of $4.9 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 Poland Index by investing in a portfolio of securities that generally replicates the Poland Index. The Fund will normally invest at least 80% if its assets in securities that comprise the Poland Index. The Fund is classified as a non-diversified fund 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 Poland Index concentrates in an industry or group of industries. As of December 31, 2015, the Poland Index was concentrated in the financial services sector, and each of the energy and utilities sectors represented a significant portion of the Poland Index.
Invest in VANECK VECTORS POLAND ETF (PLND)
Historical Stock Data for VANECK VECTORS POLAND ETF (PLND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-04-05 | $17.11 | $17.12 | $17.00 | $17.00 | $17.00 | 7,738 |
2019-04-04 | $17.24 | $17.27 | $17.21 | $17.27 | $17.27 | 13,346 |
2019-04-03 | $17.33 | $17.39 | $17.32 | $17.34 | $17.34 | 5,960 |
2019-04-02 | $17.09 | $17.09 | $17.06 | $17.08 | $17.08 | 1,093 |
2019-04-01 | $16.89 | $16.92 | $16.84 | $16.92 | $16.92 | 2,591 |
2019-03-29 | $16.66 | $16.68 | $16.63 | $16.68 | $16.68 | 1,916 |
2019-03-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 80 |
2019-03-27 | $16.74 | $16.77 | $16.74 | $16.74 | $16.74 | 1,287 |
2019-03-26 | $16.79 | $16.86 | $16.74 | $16.74 | $16.74 | 3,649 |
2019-03-25 | $16.84 | $16.86 | $16.81 | $16.85 | $16.85 | 4,032 |
2019-03-22 | $16.86 | $16.90 | $16.85 | $16.85 | $16.85 | 549 |
2019-03-21 | $17.23 | $17.34 | $17.19 | $17.33 | $17.33 | 1,375 |
2019-03-20 | $17.18 | $17.49 | $17.14 | $17.48 | $17.48 | 5,864 |
2019-03-19 | $17.21 | $17.21 | $17.19 | $17.19 | $17.19 | 816 |
2019-03-18 | $17.07 | $17.15 | $17.07 | $17.13 | $17.13 | 2,834 |
2019-03-15 | $17.00 | $17.08 | $16.92 | $17.08 | $17.08 | 4,049 |
2019-03-14 | $16.72 | $16.82 | $16.72 | $16.77 | $16.77 | 5,705 |
2019-03-13 | $16.71 | $16.82 | $16.71 | $16.82 | $16.82 | 1,465 |
2019-03-12 | $16.68 | $16.75 | $16.68 | $16.75 | $16.75 | 595 |
2019-03-11 | $16.58 | $16.65 | $16.58 | $16.63 | $16.63 | 1,643 |
2019-03-08 | $16.56 | $16.56 | $16.46 | $16.56 | $16.56 | 15,879 |
2019-03-07 | $16.77 | $16.77 | $16.48 | $16.48 | $16.48 | 4,636 |
2019-03-06 | $16.88 | $16.90 | $16.85 | $16.87 | $16.87 | 1,792 |
2019-03-05 | $16.94 | $16.94 | $16.93 | $16.93 | $16.93 | 269 |
2019-03-04 | $16.95 | $16.97 | $16.83 | $16.86 | $16.86 | 3,262 |
2019-03-01 | $17.08 | $17.08 | $16.98 | $17.00 | $17.00 | 1,157 |
2019-02-28 | $17.05 | $17.05 | $16.97 | $16.97 | $16.97 | 1,142 |
2019-02-27 | $17.01 | $17.01 | $16.99 | $16.99 | $16.99 | 1,638 |
2019-02-26 | $17.16 | $17.24 | $17.16 | $17.19 | $17.19 | 8,188 |
2019-02-25 | $17.15 | $17.15 | $17.04 | $17.10 | $17.10 | 1,758 |
2019-02-22 | $16.94 | $16.94 | $16.89 | $16.90 | $16.90 | 719 |
2019-02-21 | $16.97 | $16.97 | $16.80 | $16.88 | $16.88 | 2,266 |
2019-02-20 | $16.79 | $17.00 | $16.75 | $16.98 | $16.98 | 3,484 |
2019-02-19 | $16.66 | $16.75 | $16.66 | $16.72 | $16.72 | 35,327 |
2019-02-15 | $16.74 | $16.74 | $16.67 | $16.71 | $16.71 | 6,751 |
2019-02-14 | $16.58 | $16.64 | $16.46 | $16.62 | $16.62 | 9,468 |
2019-02-13 | $16.74 | $16.77 | $16.65 | $16.66 | $16.66 | 6,852 |
2019-02-12 | $17.02 | $17.02 | $16.96 | $17.02 | $17.02 | 1,990 |
2019-02-11 | $17.06 | $17.07 | $16.87 | $16.90 | $16.90 | 1,531 |
2019-02-08 | $17.16 | $17.16 | $16.99 | $17.09 | $17.09 | 2,014 |
2019-02-07 | $17.19 | $17.20 | $17.10 | $17.20 | $17.20 | 3,485 |
2019-02-06 | $17.59 | $17.59 | $17.42 | $17.42 | $17.42 | 1,422 |
2019-02-05 | $17.55 | $17.67 | $17.55 | $17.67 | $17.67 | 471 |
2019-02-04 | $17.42 | $17.53 | $17.42 | $17.53 | $17.53 | 4,548 |
2019-02-01 | $17.54 | $17.54 | $17.44 | $17.44 | $17.44 | 1,545 |
2019-01-31 | $17.50 | $17.61 | $17.50 | $17.51 | $17.51 | 9,648 |
2019-01-30 | $17.22 | $17.48 | $17.14 | $17.48 | $17.48 | 2,426 |
2019-01-29 | $17.26 | $17.29 | $17.24 | $17.29 | $17.29 | 1,510 |
2019-01-28 | $17.08 | $17.21 | $17.08 | $17.20 | $17.20 | 6,513 |
2019-01-25 | $17.30 | $17.35 | $17.30 | $17.35 | $17.35 | 1,300 |
2019-01-24 | $17.34 | $17.34 | $17.29 | $17.30 | $17.30 | 751 |
2019-01-23 | $17.26 | $17.41 | $17.25 | $17.41 | $17.41 | 658 |
2019-01-22 | $16.92 | $17.03 | $16.92 | $16.98 | $16.98 | 4,402 |
2019-01-18 | $17.07 | $17.18 | $17.05 | $17.18 | $17.18 | 2,381 |
2019-01-17 | $16.96 | $17.10 | $16.96 | $17.10 | $17.10 | 921 |
2019-01-16 | $17.03 | $17.09 | $17.03 | $17.09 | $17.09 | 3,877 |
2019-01-15 | $16.90 | $16.91 | $16.88 | $16.88 | $16.88 | 747 |
2019-01-14 | $16.75 | $16.81 | $16.75 | $16.81 | $16.81 | 700 |
2019-01-11 | $16.90 | $16.90 | $16.85 | $16.89 | $16.89 | 1,297 |
2019-01-10 | $16.94 | $16.95 | $16.90 | $16.95 | $16.95 | 1,636 |
2019-01-09 | $16.79 | $17.00 | $16.79 | $16.99 | $16.99 | 15,037 |
2019-01-08 | $16.61 | $16.73 | $16.61 | $16.73 | $16.73 | 744 |
2019-01-07 | $16.58 | $16.74 | $16.58 | $16.69 | $16.69 | 5,171 |
2019-01-04 | $16.28 | $16.42 | $16.28 | $16.42 | $16.42 | 3,095 |
2019-01-03 | $16.15 | $16.15 | $15.71 | $16.13 | $16.13 | 3,758 |
2019-01-02 | $16.18 | $16.40 | $16.18 | $16.39 | $16.39 | 4,676 |
2018-12-31 | $16.27 | $16.34 | $16.22 | $16.26 | $16.26 | 10,831 |
2018-12-28 | $16.16 | $16.32 | $16.16 | $16.27 | $16.27 | 3,993 |
2018-12-27 | $16.07 | $16.23 | $16.05 | $16.23 | $16.23 | 1,248 |
2018-12-26 | $15.99 | $16.12 | $15.90 | $16.12 | $16.12 | 2,956 |
2018-12-24 | $16.18 | $16.18 | $15.98 | $16.06 | $16.06 | 2,100 |
2018-12-21 | $16.35 | $16.35 | $15.95 | $15.95 | $15.95 | 5,358 |
2018-12-20 | $16.54 | $16.54 | $16.39 | $16.45 | $16.45 | 3,909 |
2018-12-19 | $16.83 | $17.01 | $16.59 | $16.61 | $16.37 | 7,505 |
2018-12-18 | $16.66 | $16.77 | $16.66 | $16.75 | $16.51 | 2,578 |
2018-12-17 | $16.47 | $16.54 | $16.38 | $16.38 | $16.14 | 4,350 |
2018-12-14 | $16.47 | $16.47 | $16.47 | $16.47 | $16.23 | 201 |
2018-12-13 | $16.51 | $16.70 | $16.48 | $16.69 | $16.45 | 3,308 |
2018-12-12 | $16.22 | $16.44 | $16.22 | $16.41 | $16.17 | 1,533 |
2018-12-11 | $16.04 | $16.11 | $15.97 | $16.08 | $15.85 | 993 |
2018-12-10 | $16.41 | $16.41 | $16.24 | $16.36 | $16.12 | 19,945 |
2018-12-07 | $16.52 | $16.80 | $16.45 | $16.45 | $16.21 | 2,900 |
2018-12-06 | $16.42 | $16.85 | $16.42 | $16.85 | $16.60 | 1,498 |
2018-12-04 | $16.89 | $17.00 | $16.72 | $16.78 | $16.53 | 3,675 |
2018-12-03 | $16.79 | $16.99 | $16.74 | $16.97 | $16.72 | 10,485 |
2018-11-30 | $16.53 | $16.58 | $16.53 | $16.54 | $16.30 | 997 |
2018-11-29 | $16.61 | $16.79 | $16.60 | $16.79 | $16.54 | 4,745 |
2018-11-28 | $16.11 | $16.64 | $16.11 | $16.64 | $16.40 | 16,908 |
2018-11-27 | $16.06 | $16.13 | $16.00 | $16.13 | $15.90 | 3,965 |
2018-11-26 | $16.15 | $16.15 | $16.10 | $16.10 | $15.86 | 1,802 |
2018-11-23 | $16.09 | $16.26 | $16.09 | $16.23 | $15.99 | 1,765 |
2018-11-21 | $16.06 | $16.26 | $16.06 | $16.19 | $15.95 | 3,347 |
2018-11-20 | $15.78 | $15.80 | $15.63 | $15.70 | $15.47 | 6,349 |
2018-11-19 | $15.93 | $15.99 | $15.92 | $15.98 | $15.75 | 2,493 |
2018-11-16 | $15.85 | $15.95 | $15.85 | $15.94 | $15.71 | 5,188 |
2018-11-15 | $16.12 | $16.35 | $16.11 | $16.27 | $16.03 | 5,719 |
2018-11-14 | $16.31 | $16.32 | $16.08 | $16.32 | $16.08 | 4,224 |
2018-11-13 | $16.07 | $16.18 | $16.07 | $16.18 | $15.94 | 1,152 |
2018-11-12 | $16.15 | $16.15 | $15.99 | $15.99 | $15.76 | 12,986 |
2018-11-09 | $16.22 | $16.22 | $16.17 | $16.22 | $15.98 | 1,576 |
2018-11-08 | $16.76 | $16.79 | $16.61 | $16.61 | $16.37 | 1,779 |
2018-11-07 | $16.76 | $16.83 | $16.76 | $16.83 | $16.58 | 2,224 |
2018-11-06 | $16.28 | $16.31 | $16.28 | $16.31 | $16.07 | 433 |
2018-11-05 | $16.30 | $16.34 | $16.30 | $16.34 | $16.10 | 983 |
2018-11-02 | $16.04 | $16.09 | $15.96 | $16.06 | $15.83 | 2,688 |
2018-11-01 | $15.69 | $15.92 | $15.69 | $15.92 | $15.69 | 10,664 |
2018-10-31 | $15.48 | $15.55 | $15.48 | $15.53 | $15.30 | 1,409 |
2018-10-30 | $15.34 | $15.50 | $15.34 | $15.50 | $15.27 | 5,201 |
2018-10-29 | $15.50 | $15.50 | $15.17 | $15.23 | $15.01 | 3,837 |
2018-10-26 | $15.51 | $15.58 | $15.40 | $15.58 | $15.35 | 2,352 |
2018-10-25 | $15.65 | $15.83 | $15.65 | $15.83 | $15.60 | 2,367 |
2018-10-24 | $16.03 | $16.03 | $15.67 | $15.67 | $15.44 | 4,175 |
2018-10-23 | $16.25 | $16.25 | $16.07 | $16.14 | $15.90 | 1,831 |
2018-10-22 | $16.28 | $16.28 | $16.28 | $16.28 | $16.04 | 1,638 |
2018-10-19 | $16.31 | $16.31 | $16.31 | $16.31 | $16.07 | 4 |
2018-10-18 | $16.31 | $16.31 | $16.31 | $16.31 | $16.07 | 300 |
2018-10-17 | $16.46 | $16.50 | $16.46 | $16.50 | $16.26 | 1,330 |
2018-10-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.46 | 560 |
2018-10-15 | $16.32 | $16.36 | $16.29 | $16.34 | $16.10 | 895 |
2018-10-12 | $16.31 | $16.31 | $16.29 | $16.31 | $16.07 | 1,609 |
2018-10-11 | $16.25 | $16.25 | $16.06 | $16.18 | $15.94 | 4,947 |
2018-10-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 449 |
2018-10-09 | $16.64 | $16.75 | $16.64 | $16.69 | $16.45 | 1,873 |
2018-10-08 | $16.53 | $16.53 | $16.43 | $16.53 | $16.29 | 1,405 |
2018-10-05 | $16.87 | $16.87 | $16.69 | $16.69 | $16.45 | 12,681 |
2018-10-04 | $17.04 | $17.04 | $16.78 | $16.79 | $16.54 | 724 |
2018-10-03 | $17.13 | $17.13 | $17.10 | $17.10 | $16.85 | 230 |
2018-10-02 | $17.08 | $17.11 | $17.06 | $17.06 | $16.81 | 1,333 |
2018-10-01 | $17.26 | $17.30 | $17.15 | $17.15 | $16.90 | 2,934 |
2018-09-28 | $17.17 | $17.40 | $17.17 | $17.29 | $17.03 | 1,095 |
2018-09-27 | $17.64 | $17.68 | $17.54 | $17.54 | $17.29 | 2,620 |
2018-09-26 | $17.61 | $17.74 | $17.60 | $17.68 | $17.42 | 7,945 |
2018-09-25 | $17.58 | $17.58 | $17.55 | $17.55 | $17.29 | 419 |
2018-09-24 | $17.35 | $17.52 | $17.35 | $17.45 | $17.20 | 439 |
2018-09-21 | $17.37 | $17.37 | $17.37 | $17.37 | $17.12 | 221 |
2018-09-20 | $17.37 | $17.37 | $17.31 | $17.31 | $17.06 | 1,914 |
2018-09-19 | $17.11 | $17.17 | $17.11 | $17.14 | $16.89 | 3,804 |
2018-09-18 | $16.87 | $16.93 | $16.85 | $16.90 | $16.65 | 1,647 |
2018-09-17 | $16.83 | $16.83 | $16.71 | $16.71 | $16.47 | 1,968 |
2018-09-14 | $16.79 | $16.79 | $16.67 | $16.78 | $16.53 | 1,059 |
2018-09-13 | $16.76 | $16.90 | $16.75 | $16.87 | $16.62 | 9,702 |
2018-09-12 | $16.59 | $16.78 | $16.57 | $16.74 | $16.49 | 1,050 |
2018-09-11 | $16.65 | $16.77 | $16.65 | $16.77 | $16.52 | 811 |
2018-09-10 | $16.71 | $16.72 | $16.67 | $16.70 | $16.46 | 4,697 |
2018-09-07 | $16.67 | $16.68 | $16.48 | $16.50 | $16.26 | 7,147 |
2018-09-06 | $16.91 | $17.00 | $16.87 | $16.92 | $16.67 | 5,431 |
2018-09-05 | $17.11 | $17.11 | $16.88 | $16.96 | $16.71 | 3,467 |
2018-09-04 | $17.12 | $17.12 | $17.04 | $17.11 | $16.86 | 9,472 |
2018-08-31 | $17.34 | $17.35 | $17.32 | $17.35 | $17.10 | 12,769 |
2018-08-30 | $17.64 | $17.65 | $17.54 | $17.63 | $17.37 | 5,097 |
2018-08-29 | $17.95 | $17.95 | $17.86 | $17.89 | $17.63 | 2,110 |
2018-08-28 | $18.01 | $18.02 | $18.00 | $18.02 | $17.75 | 2,859 |
2018-08-27 | $17.57 | $17.87 | $17.57 | $17.74 | $17.48 | 4,693 |
2018-08-24 | $17.39 | $17.39 | $17.37 | $17.37 | $17.12 | 1,326 |
2018-08-23 | $17.26 | $17.26 | $17.18 | $17.18 | $16.93 | 1,733 |
2018-08-22 | $17.24 | $17.24 | $17.23 | $17.23 | $16.98 | 990 |
2018-08-21 | $16.94 | $17.18 | $16.94 | $17.05 | $16.80 | 2,062 |
2018-08-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.32 | 200 |
2018-08-17 | $16.35 | $16.50 | $16.35 | $16.50 | $16.26 | 975 |
2018-08-16 | $16.48 | $16.48 | $16.43 | $16.43 | $16.19 | 3,198 |
2018-08-15 | $16.39 | $16.39 | $16.14 | $16.30 | $16.06 | 4,997 |
2018-08-14 | $16.61 | $16.61 | $16.60 | $16.60 | $16.36 | 1,288 |
2018-08-13 | $16.60 | $16.62 | $16.52 | $16.52 | $16.28 | 994 |
2018-08-10 | $16.81 | $16.82 | $16.61 | $16.61 | $16.37 | 7,250 |
2018-08-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.19 | 3 |
2018-08-08 | $17.48 | $17.48 | $17.44 | $17.44 | $17.19 | 360 |
2018-08-07 | $17.25 | $17.45 | $17.25 | $17.37 | $17.12 | 1,103 |
2018-08-06 | $17.22 | $17.23 | $17.22 | $17.23 | $16.97 | 483 |
2018-08-03 | $17.28 | $17.28 | $17.28 | $17.28 | $17.03 | 24 |
2018-08-02 | $17.31 | $17.31 | $17.11 | $17.28 | $17.03 | 1,323 |
2018-08-01 | $17.60 | $17.60 | $17.53 | $17.53 | $17.27 | 780 |
2018-07-31 | $17.57 | $17.60 | $17.56 | $17.60 | $17.34 | 1,364 |
2018-07-30 | $17.58 | $17.73 | $17.58 | $17.67 | $17.41 | 1,653 |
2018-07-27 | $17.34 | $17.34 | $17.34 | $17.34 | $17.09 | 803 |
2018-07-26 | $17.38 | $17.43 | $17.38 | $17.42 | $17.17 | 2,404 |
2018-07-25 | $17.12 | $17.34 | $17.12 | $17.34 | $17.08 | 2,581 |
2018-07-24 | $16.90 | $17.10 | $16.90 | $16.99 | $16.74 | 2,452 |
2018-07-23 | $16.73 | $16.75 | $16.65 | $16.68 | $16.44 | 1,631 |
2018-07-20 | $16.57 | $16.57 | $16.57 | $16.57 | $16.33 | 1,182 |
2018-07-19 | $16.24 | $16.30 | $16.21 | $16.28 | $16.04 | 3,292 |
2018-07-18 | $16.38 | $16.45 | $16.34 | $16.45 | $16.21 | 1,889 |
2018-07-17 | $16.48 | $16.51 | $16.48 | $16.49 | $16.25 | 1,104 |
2018-07-16 | $16.39 | $16.39 | $16.39 | $16.39 | $16.15 | 58 |
2018-07-13 | $16.33 | $16.40 | $16.33 | $16.39 | $16.15 | 6,970 |
2018-07-12 | $16.37 | $16.47 | $16.37 | $16.38 | $16.14 | 3,934 |
2018-07-11 | $16.38 | $16.38 | $16.21 | $16.21 | $15.97 | 645 |
2018-07-10 | $16.48 | $16.58 | $16.48 | $16.58 | $16.33 | 591 |
2018-07-09 | $16.33 | $16.44 | $16.33 | $16.44 | $16.20 | 1,520 |
2018-07-06 | $16.24 | $16.26 | $16.24 | $16.26 | $16.03 | 332 |
2018-07-05 | $16.18 | $16.21 | $16.18 | $16.21 | $15.97 | 1,334 |
2018-07-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.64 | 1,317 |
2018-07-02 | $15.55 | $15.63 | $15.47 | $15.54 | $15.31 | 24,431 |
2018-06-29 | $15.91 | $15.91 | $15.85 | $15.85 | $15.62 | 2,373 |
2018-06-28 | $15.66 | $15.71 | $15.59 | $15.61 | $15.38 | 2,950 |
2018-06-27 | $16.08 | $16.08 | $15.76 | $15.77 | $15.54 | 10,360 |
2018-06-26 | $16.13 | $16.19 | $16.09 | $16.09 | $15.85 | 2,173 |
2018-06-25 | $16.36 | $16.36 | $16.22 | $16.22 | $15.98 | 590 |
2018-06-22 | $16.27 | $16.28 | $16.24 | $16.28 | $16.04 | 626 |
2018-06-21 | $16.06 | $16.09 | $16.01 | $16.04 | $15.81 | 2,903 |
2018-06-20 | $16.20 | $16.20 | $16.16 | $16.16 | $15.92 | 2,803 |
2018-06-19 | $15.87 | $15.98 | $15.87 | $15.91 | $15.68 | 4,902 |
2018-06-18 | $16.35 | $16.35 | $16.21 | $16.24 | $16.00 | 4,569 |
2018-06-15 | $16.89 | $16.89 | $16.71 | $16.71 | $16.47 | 480 |
2018-06-14 | $17.01 | $17.04 | $16.91 | $16.91 | $16.67 | 1,900 |
2018-06-13 | $17.15 | $17.23 | $17.07 | $17.07 | $16.82 | 3,345 |
2018-06-12 | $17.23 | $17.31 | $17.09 | $17.14 | $16.89 | 3,466 |
2018-06-11 | $17.23 | $17.30 | $17.22 | $17.22 | $16.97 | 3,176 |
2018-06-08 | $17.35 | $17.44 | $17.35 | $17.41 | $17.16 | 8,621 |
2018-06-07 | $17.37 | $17.38 | $17.37 | $17.38 | $17.13 | 1,244 |
2018-06-06 | $17.45 | $17.47 | $17.44 | $17.44 | $17.19 | 3,886 |
2018-06-05 | $17.17 | $17.29 | $17.13 | $17.19 | $16.94 | 3,859 |
2018-06-04 | $17.11 | $17.11 | $17.00 | $17.02 | $16.77 | 1,750 |
2018-06-01 | $16.61 | $16.82 | $16.61 | $16.81 | $16.57 | 8,701 |
2018-05-31 | $16.62 | $16.62 | $16.62 | $16.62 | $16.38 | 718 |
2018-05-30 | $16.52 | $16.65 | $16.42 | $16.65 | $16.40 | 2,940 |
2018-05-29 | $16.60 | $16.65 | $16.29 | $16.31 | $16.07 | 18,561 |
2018-05-25 | $16.91 | $16.91 | $16.91 | $16.91 | $16.66 | 198 |
2018-05-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.75 | 1,523 |
2018-05-23 | $16.89 | $16.98 | $16.86 | $16.98 | $16.73 | 29,620 |
2018-05-22 | $17.27 | $17.44 | $17.27 | $17.36 | $17.10 | 1,099 |
2018-05-21 | $17.44 | $17.44 | $17.26 | $17.31 | $17.06 | 5,773 |
2018-05-18 | $17.05 | $17.20 | $17.05 | $17.12 | $16.87 | 1,140 |
2018-05-17 | $17.43 | $17.44 | $17.41 | $17.42 | $17.16 | 4,077 |
2018-05-16 | $17.49 | $17.59 | $17.47 | $17.59 | $17.33 | 2,148 |
2018-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.74 | 27 |
2018-05-14 | $18.19 | $18.27 | $18.00 | $18.00 | $17.74 | 1,569 |
2018-05-11 | $18.11 | $18.11 | $18.07 | $18.08 | $17.82 | 4,237 |
2018-05-10 | $17.94 | $18.10 | $17.94 | $18.10 | $17.84 | 1,591 |
2018-05-09 | $17.59 | $17.65 | $17.59 | $17.65 | $17.39 | 940 |
2018-05-08 | $17.26 | $17.30 | $17.21 | $17.27 | $17.02 | 4,793 |
2018-05-07 | $17.47 | $17.47 | $17.31 | $17.36 | $17.10 | 2,547 |
2018-05-04 | $17.44 | $17.75 | $17.44 | $17.59 | $17.33 | 1,587 |
2018-05-03 | $17.64 | $17.70 | $17.53 | $17.68 | $17.42 | 11,344 |
2018-05-02 | $17.81 | $17.86 | $17.75 | $17.75 | $17.49 | 1,783 |
2018-05-01 | $17.82 | $17.82 | $17.45 | $17.63 | $17.37 | 4,074 |
2018-04-30 | $18.26 | $18.30 | $18.01 | $18.01 | $17.75 | 1,201 |
2018-04-27 | $18.13 | $18.13 | $18.11 | $18.11 | $17.85 | 1,789 |
2018-04-26 | $18.04 | $18.04 | $18.03 | $18.03 | $17.77 | 1,632 |
2018-04-25 | $18.00 | $18.03 | $17.94 | $18.01 | $17.75 | 13,379 |
2018-04-24 | $18.32 | $18.38 | $18.13 | $18.21 | $17.94 | 17,202 |
2018-04-23 | $18.61 | $18.71 | $18.50 | $18.52 | $18.25 | 4,107 |
2018-04-20 | $18.92 | $18.92 | $18.75 | $18.75 | $18.48 | 4,212 |
2018-04-19 | $19.10 | $19.17 | $18.93 | $18.97 | $18.69 | 10,843 |
2018-04-18 | $19.08 | $19.08 | $19.03 | $19.03 | $18.75 | 696 |
2018-04-17 | $18.95 | $18.95 | $18.90 | $18.94 | $18.66 | 2,520 |
2018-04-16 | $18.95 | $19.10 | $18.89 | $18.99 | $18.71 | 2,227 |
2018-04-13 | $18.88 | $18.89 | $18.88 | $18.89 | $18.61 | 422 |
2018-04-12 | $18.73 | $18.89 | $18.73 | $18.85 | $18.57 | 1,925 |
2018-04-11 | $18.59 | $18.69 | $18.54 | $18.68 | $18.41 | 4,327 |
2018-04-10 | $18.60 | $18.75 | $18.60 | $18.75 | $18.48 | 1,081 |
2018-04-09 | $18.51 | $18.57 | $18.41 | $18.41 | $18.14 | 1,983 |
2018-04-06 | $18.23 | $18.38 | $18.22 | $18.22 | $17.96 | 1,376 |
2018-04-05 | $18.08 | $18.19 | $18.05 | $18.09 | $17.83 | 3,228 |
2018-04-04 | $17.88 | $18.02 | $17.86 | $17.97 | $17.71 | 584 |
2018-04-03 | $17.98 | $18.09 | $17.95 | $18.02 | $17.76 | 1,289 |
2018-04-02 | $17.95 | $17.95 | $17.53 | $17.59 | $17.34 | 6,119 |
2018-03-29 | $17.98 | $18.05 | $17.82 | $18.05 | $17.79 | 2,129 |
2018-03-28 | $17.97 | $17.97 | $17.97 | $17.97 | $17.71 | 620 |
2018-03-27 | $18.30 | $18.30 | $18.09 | $18.09 | $17.83 | 1,694 |
2018-03-26 | $18.22 | $18.31 | $18.17 | $18.31 | $18.04 | 2,781 |
2018-03-23 | $18.31 | $18.33 | $18.20 | $18.20 | $17.93 | 2,222 |
2018-03-22 | $18.39 | $18.51 | $18.34 | $18.51 | $18.24 | 2,079 |
2018-03-21 | $18.40 | $18.75 | $18.40 | $18.75 | $18.48 | 1,817 |
2018-03-20 | $18.25 | $18.32 | $18.25 | $18.32 | $18.05 | 1,394 |
2018-03-19 | $18.38 | $18.38 | $18.28 | $18.28 | $18.01 | 2,864 |
2018-03-16 | $18.66 | $18.66 | $18.55 | $18.55 | $18.28 | 2,471 |
2018-03-15 | $19.06 | $19.06 | $18.81 | $18.81 | $18.53 | 2,229 |
2018-03-14 | $19.20 | $19.24 | $19.11 | $19.18 | $18.90 | 5,422 |
2018-03-13 | $19.30 | $19.30 | $19.05 | $19.05 | $18.77 | 1,461 |
2018-03-12 | $18.82 | $19.33 | $18.82 | $19.22 | $18.94 | 16,774 |
2018-03-09 | $18.88 | $19.19 | $18.88 | $19.15 | $18.87 | 2,441 |
2018-03-08 | $19.07 | $19.07 | $18.83 | $18.92 | $18.64 | 1,795 |
2018-03-07 | $19.14 | $19.25 | $19.14 | $19.25 | $18.97 | 8,566 |
2018-03-06 | $19.01 | $19.17 | $19.00 | $19.08 | $18.80 | 9,700 |
2018-03-05 | $18.68 | $19.03 | $18.68 | $19.00 | $18.72 | 8,263 |
2018-03-02 | $18.59 | $18.78 | $18.59 | $18.78 | $18.51 | 1,602 |
2018-03-01 | $18.74 | $18.74 | $18.48 | $18.64 | $18.37 | 21,660 |
2018-02-28 | $18.99 | $19.06 | $18.98 | $19.00 | $18.72 | 1,930 |
2018-02-27 | $19.56 | $19.66 | $19.43 | $19.43 | $19.14 | 5,776 |
2018-02-26 | $19.79 | $19.79 | $19.70 | $19.73 | $19.44 | 1,832 |
2018-02-23 | $19.68 | $19.72 | $19.68 | $19.72 | $19.43 | 532 |
2018-02-22 | $19.56 | $19.70 | $19.50 | $19.59 | $19.30 | 1,887 |
2018-02-21 | $19.55 | $19.87 | $19.51 | $19.55 | $19.26 | 4,539 |
2018-02-20 | $19.67 | $19.80 | $19.67 | $19.77 | $19.48 | 3,001 |
2018-02-16 | $19.98 | $19.98 | $19.87 | $19.98 | $19.69 | 1,447 |
2018-02-15 | $20.27 | $20.28 | $20.16 | $20.26 | $19.96 | 3,447 |
2018-02-14 | $20.07 | $20.36 | $20.07 | $20.36 | $20.06 | 947 |
2018-02-13 | $19.72 | $19.84 | $19.71 | $19.84 | $19.55 | 1,308 |
2018-02-12 | $19.74 | $19.86 | $19.67 | $19.84 | $19.55 | 1,753 |
2018-02-09 | $19.36 | $19.47 | $19.11 | $19.37 | $19.09 | 8,634 |
2018-02-08 | $19.88 | $19.88 | $19.23 | $19.23 | $18.95 | 11,048 |
2018-02-07 | $19.80 | $19.80 | $19.57 | $19.57 | $19.28 | 7,339 |
2018-02-06 | $19.80 | $20.19 | $19.70 | $20.17 | $19.88 | 7,391 |
2018-02-05 | $20.65 | $20.65 | $19.93 | $19.93 | $19.64 | 8,373 |
2018-02-02 | $20.77 | $20.83 | $20.50 | $20.63 | $20.33 | 5,947 |
2018-02-01 | $20.94 | $21.13 | $20.71 | $21.03 | $20.73 | 8,387 |
2018-01-31 | $21.35 | $21.35 | $21.12 | $21.12 | $20.81 | 5,891 |
2018-01-30 | $21.30 | $21.38 | $21.15 | $21.25 | $20.94 | 9,174 |
2018-01-29 | $21.40 | $21.49 | $21.39 | $21.49 | $21.17 | 4,014 |
2018-01-26 | $21.63 | $21.68 | $21.57 | $21.68 | $21.36 | 2,382 |
2018-01-25 | $21.69 | $21.80 | $21.52 | $21.55 | $21.24 | 5,649 |
2018-01-24 | $21.50 | $21.67 | $21.50 | $21.65 | $21.33 | 2,606 |
2018-01-23 | $21.26 | $21.41 | $21.26 | $21.40 | $21.09 | 5,733 |
2018-01-22 | $21.37 | $21.41 | $21.35 | $21.41 | $21.10 | 4,642 |
2018-01-19 | $21.28 | $21.30 | $21.17 | $21.30 | $20.99 | 3,940 |
2018-01-18 | $21.35 | $21.38 | $21.21 | $21.22 | $20.91 | 3,100 |
2018-01-17 | $21.14 | $21.39 | $21.14 | $21.32 | $21.01 | 22,521 |
2018-01-16 | $21.11 | $21.18 | $21.01 | $21.07 | $20.77 | 27,544 |
2018-01-12 | $20.38 | $20.62 | $20.38 | $20.62 | $20.31 | 7,396 |
2018-01-11 | $20.02 | $20.24 | $20.02 | $20.22 | $19.92 | 9,972 |
2018-01-10 | $20.00 | $20.01 | $19.87 | $19.99 | $19.70 | 7,467 |
2018-01-09 | $20.27 | $20.27 | $20.05 | $20.06 | $19.76 | 7,942 |
2018-01-08 | $20.34 | $20.42 | $20.30 | $20.31 | $20.01 | 3,769 |
2018-01-05 | $20.49 | $20.50 | $20.46 | $20.50 | $20.20 | 5,356 |
2018-01-04 | $20.41 | $20.58 | $20.28 | $20.54 | $20.24 | 5,415 |
2018-01-03 | $19.78 | $19.96 | $19.78 | $19.94 | $19.65 | 7,623 |
2018-01-02 | $19.89 | $19.93 | $19.78 | $19.85 | $19.56 | 17,884 |
2017-12-29 | $19.74 | $19.79 | $19.72 | $19.76 | $19.47 | 4,396 |
2017-12-28 | $19.77 | $19.78 | $19.72 | $19.75 | $19.46 | 19,625 |
2017-12-27 | $19.59 | $19.66 | $19.56 | $19.60 | $19.31 | 6,800 |
2017-12-26 | $19.38 | $19.46 | $19.35 | $19.46 | $19.17 | 5,829 |
2017-12-22 | $19.32 | $19.42 | $19.30 | $19.40 | $19.12 | 8,006 |
2017-12-21 | $19.41 | $19.44 | $19.36 | $19.36 | $19.08 | 11,349 |
2017-12-20 | $19.33 | $19.40 | $19.31 | $19.33 | $19.05 | 9,870 |
2017-12-19 | $19.29 | $19.35 | $19.28 | $19.33 | $19.05 | 3,932 |
2017-12-18 | $19.27 | $19.36 | $19.02 | $19.27 | $18.99 | 13,088 |
2017-12-15 | $19.90 | $19.90 | $19.82 | $19.89 | $18.66 | 1,507 |
2017-12-14 | $19.88 | $19.90 | $19.82 | $19.85 | $18.62 | 3,717 |
2017-12-13 | $19.73 | $19.90 | $19.72 | $19.90 | $18.67 | 11,310 |
2017-12-12 | $19.62 | $19.71 | $19.60 | $19.70 | $18.48 | 7,179 |
2017-12-11 | $19.58 | $19.68 | $19.58 | $19.59 | $18.38 | 10,296 |
2017-12-08 | $19.73 | $19.78 | $19.70 | $19.78 | $18.56 | 2,820 |
2017-12-07 | $19.52 | $19.65 | $19.52 | $19.61 | $18.40 | 3,089 |
2017-12-06 | $19.73 | $19.74 | $19.61 | $19.65 | $18.43 | 6,603 |
2017-12-05 | $20.00 | $20.13 | $19.74 | $19.74 | $18.52 | 464,814 |
2017-12-04 | $20.17 | $20.18 | $20.16 | $20.18 | $18.93 | 1,574 |
2017-12-01 | $20.08 | $20.10 | $20.00 | $20.04 | $18.80 | 10,242 |
2017-11-30 | $20.39 | $20.44 | $20.35 | $20.35 | $19.09 | 7,462 |
2017-11-29 | $20.51 | $20.56 | $20.34 | $20.34 | $19.08 | 4,712 |
2017-11-28 | $20.75 | $20.76 | $20.73 | $20.73 | $19.45 | 3,899 |
2017-11-27 | $20.90 | $20.91 | $20.75 | $20.76 | $19.47 | 27,714 |
2017-11-24 | $20.79 | $20.80 | $20.73 | $20.80 | $19.51 | 4,593 |
2017-11-22 | $20.58 | $20.62 | $20.52 | $20.62 | $19.35 | 3,158 |
2017-11-21 | $20.49 | $20.53 | $20.45 | $20.50 | $19.23 | 3,845 |
2017-11-20 | $20.36 | $20.39 | $20.33 | $20.35 | $19.09 | 8,972 |
2017-11-17 | $20.12 | $20.25 | $20.12 | $20.24 | $18.99 | 6,115 |
2017-11-16 | $20.03 | $20.03 | $19.92 | $19.98 | $18.74 | 14,212 |
2017-11-15 | $20.02 | $20.03 | $19.93 | $20.00 | $18.76 | 6,064 |
2017-11-14 | $20.09 | $20.26 | $20.09 | $20.20 | $18.95 | 24,049 |
2017-11-13 | $20.00 | $20.15 | $19.93 | $20.13 | $18.88 | 13,283 |
2017-11-10 | $20.35 | $20.38 | $20.24 | $20.25 | $19.00 | 4,745 |
2017-11-09 | $20.34 | $20.35 | $20.18 | $20.35 | $19.09 | 9,654 |
2017-11-08 | $20.47 | $20.54 | $20.47 | $20.54 | $19.27 | 698 |
2017-11-07 | $20.72 | $20.78 | $20.58 | $20.58 | $19.31 | 4,658 |
2017-11-06 | $20.33 | $20.53 | $20.33 | $20.53 | $19.26 | 3,942 |
2017-11-03 | $20.32 | $20.34 | $20.21 | $20.33 | $19.07 | 2,246 |
2017-11-02 | $20.55 | $20.55 | $20.47 | $20.51 | $19.24 | 1,467 |
2017-11-01 | $20.56 | $20.72 | $20.56 | $20.61 | $19.33 | 20,210 |
2017-10-31 | $20.50 | $20.50 | $20.43 | $20.49 | $19.22 | 19,381 |
2017-10-30 | $20.28 | $20.41 | $20.28 | $20.34 | $19.08 | 4,189 |
2017-10-27 | $20.08 | $20.20 | $20.08 | $20.18 | $18.93 | 4,523 |
2017-10-26 | $20.23 | $20.23 | $19.92 | $19.92 | $18.69 | 4,070 |
2017-10-25 | $20.12 | $20.31 | $20.12 | $20.24 | $18.98 | 7,022 |
2017-10-24 | $20.18 | $20.25 | $20.10 | $20.18 | $18.93 | 11,508 |
2017-10-23 | $20.31 | $20.40 | $20.31 | $20.39 | $19.13 | 2,861 |
2017-10-20 | $20.38 | $20.38 | $20.27 | $20.36 | $19.10 | 4,429 |
2017-10-19 | $20.50 | $20.50 | $20.35 | $20.43 | $19.16 | 4,779 |
2017-10-18 | $20.66 | $20.66 | $20.53 | $20.60 | $19.32 | 3,602 |
2017-10-17 | $20.86 | $20.86 | $20.61 | $20.72 | $19.44 | 6,858 |
2017-10-16 | $21.00 | $21.00 | $20.92 | $20.96 | $19.66 | 4,553 |
2017-10-13 | $20.89 | $20.91 | $20.89 | $20.91 | $19.61 | 2,314 |
2017-10-12 | $20.88 | $20.88 | $20.84 | $20.84 | $19.55 | 2,109 |
2017-10-11 | $20.78 | $20.94 | $20.78 | $20.93 | $19.63 | 43,702 |
2017-10-10 | $20.50 | $20.55 | $20.48 | $20.52 | $19.25 | 8,082 |
2017-10-09 | $20.21 | $20.21 | $20.16 | $20.19 | $18.94 | 1,198 |
2017-10-06 | $19.84 | $20.06 | $19.84 | $20.02 | $18.78 | 5,963 |
2017-10-05 | $19.98 | $20.00 | $19.96 | $19.96 | $18.73 | 4,862 |
2017-10-04 | $19.90 | $19.93 | $19.90 | $19.93 | $18.69 | 5,818 |
2017-10-03 | $20.07 | $20.12 | $20.05 | $20.05 | $18.81 | 4,964 |
2017-10-02 | $20.10 | $20.10 | $19.97 | $20.05 | $18.81 | 7,337 |
2017-09-29 | $20.16 | $20.25 | $20.14 | $20.20 | $18.95 | 9,990 |
2017-09-28 | $19.93 | $19.93 | $19.83 | $19.88 | $18.65 | 10,137 |
2017-09-27 | $19.77 | $19.85 | $19.59 | $19.77 | $18.55 | 14,098 |
2017-09-26 | $20.05 | $20.05 | $19.94 | $20.02 | $18.78 | 12,494 |
2017-09-25 | $20.50 | $20.50 | $20.12 | $20.25 | $19.00 | 15,989 |
2017-09-22 | $20.49 | $20.74 | $20.49 | $20.65 | $19.37 | 2,029 |
2017-09-21 | $20.50 | $20.55 | $20.47 | $20.53 | $19.26 | 5,111 |
2017-09-20 | $20.79 | $20.88 | $20.46 | $20.62 | $19.34 | 11,407 |
2017-09-19 | $20.73 | $20.88 | $20.70 | $20.83 | $19.54 | 10,060 |
2017-09-18 | $20.69 | $20.69 | $20.55 | $20.58 | $19.30 | 10,636 |
2017-09-15 | $20.65 | $20.72 | $20.65 | $20.70 | $19.42 | 4,790 |
2017-09-14 | $20.58 | $20.65 | $20.49 | $20.63 | $19.35 | 6,424 |
2017-09-13 | $20.77 | $20.85 | $20.65 | $20.74 | $19.46 | 15,079 |
2017-09-12 | $20.92 | $20.93 | $20.86 | $20.87 | $19.58 | 9,547 |
2017-09-11 | $20.98 | $21.00 | $20.98 | $21.00 | $19.70 | 9,786 |
2017-09-08 | $21.04 | $21.04 | $20.92 | $20.95 | $19.65 | 13,473 |
2017-09-07 | $20.91 | $20.99 | $20.90 | $20.96 | $19.66 | 4,292 |
2017-09-06 | $20.96 | $20.97 | $20.81 | $20.89 | $19.60 | 9,773 |
2017-09-05 | $21.17 | $21.17 | $20.85 | $21.03 | $19.73 | 21,629 |
2017-09-01 | $21.05 | $21.07 | $20.94 | $20.99 | $19.69 | 11,605 |
2017-08-31 | $20.88 | $20.98 | $20.76 | $20.96 | $19.66 | 9,663 |
2017-08-30 | $20.92 | $20.97 | $20.87 | $20.94 | $19.64 | 21,044 |
2017-08-29 | $20.75 | $20.91 | $20.59 | $20.76 | $19.47 | 26,252 |
2017-08-28 | $20.90 | $21.16 | $20.85 | $21.13 | $19.82 | 43,626 |
2017-08-25 | $20.43 | $20.58 | $20.30 | $20.56 | $19.29 | 18,248 |
2017-08-24 | $20.01 | $20.30 | $20.01 | $20.25 | $19.00 | 7,275 |
2017-08-23 | $19.72 | $19.79 | $19.72 | $19.79 | $18.56 | 2,681 |
2017-08-22 | $19.71 | $19.76 | $19.69 | $19.74 | $18.52 | 3,395 |
2017-08-21 | $19.66 | $19.74 | $19.52 | $19.64 | $18.42 | 9,795 |
2017-08-18 | $19.30 | $19.53 | $19.30 | $19.51 | $18.30 | 7,451 |
2017-08-17 | $19.51 | $19.51 | $19.31 | $19.31 | $18.11 | 7,662 |
2017-08-16 | $19.53 | $19.76 | $19.53 | $19.76 | $18.54 | 4,078 |
2017-08-15 | $19.35 | $19.41 | $19.31 | $19.40 | $18.20 | 2,220 |
2017-08-14 | $19.68 | $19.68 | $19.57 | $19.57 | $18.36 | 8,114 |
2017-08-11 | $19.41 | $19.66 | $19.40 | $19.61 | $18.40 | 12,291 |
2017-08-10 | $19.48 | $19.51 | $19.36 | $19.39 | $18.19 | 6,557 |
2017-08-09 | $19.63 | $19.71 | $19.50 | $19.71 | $18.49 | 9,980 |
2017-08-08 | $19.85 | $19.87 | $19.80 | $19.86 | $18.63 | 4,855 |
2017-08-07 | $19.78 | $19.82 | $19.74 | $19.78 | $18.55 | 6,559 |
2017-08-04 | $19.67 | $19.72 | $19.58 | $19.72 | $18.50 | 2,556 |
2017-08-03 | $19.75 | $19.82 | $19.69 | $19.69 | $18.47 | 3,664 |
2017-08-02 | $19.70 | $19.83 | $19.63 | $19.80 | $18.57 | 5,517 |
2017-08-01 | $19.69 | $19.75 | $19.64 | $19.69 | $18.47 | 16,662 |
2017-07-31 | $19.41 | $19.64 | $19.41 | $19.64 | $18.42 | 2,857 |
2017-07-28 | $19.25 | $19.50 | $19.25 | $19.50 | $18.29 | 5,702 |
2017-07-27 | $19.35 | $19.35 | $19.08 | $19.14 | $17.95 | 19,937 |
2017-07-26 | $19.23 | $19.57 | $19.15 | $19.52 | $18.31 | 4,937 |
2017-07-25 | $19.22 | $19.30 | $19.08 | $19.09 | $17.91 | 11,837 |
2017-07-24 | $19.14 | $19.20 | $19.04 | $19.11 | $17.92 | 10,059 |
2017-07-21 | $19.40 | $19.40 | $19.23 | $19.29 | $18.10 | 9,884 |
2017-07-20 | $19.44 | $19.48 | $19.41 | $19.45 | $18.25 | 9,570 |
2017-07-19 | $19.41 | $19.45 | $19.37 | $19.40 | $18.20 | 10,432 |
2017-07-18 | $19.27 | $19.46 | $19.27 | $19.45 | $18.25 | 22,071 |
2017-07-17 | $19.25 | $19.27 | $19.20 | $19.23 | $18.04 | 6,612 |
2017-07-14 | $19.00 | $19.11 | $19.00 | $19.08 | $17.90 | 5,889 |
2017-07-13 | $18.88 | $18.97 | $18.81 | $18.96 | $17.78 | 3,383 |
2017-07-12 | $18.74 | $18.86 | $18.67 | $18.77 | $17.60 | 6,395 |
2017-07-11 | $18.36 | $18.41 | $18.36 | $18.41 | $17.27 | 2,491 |
2017-07-10 | $18.35 | $18.43 | $18.31 | $18.37 | $17.23 | 1,498 |
2017-07-07 | $18.45 | $18.45 | $18.29 | $18.39 | $17.25 | 8,316 |
2017-07-06 | $18.38 | $18.38 | $18.34 | $18.38 | $17.24 | 31,755 |
2017-07-05 | $18.23 | $18.40 | $18.14 | $18.40 | $17.26 | 7,726 |
2017-07-03 | $18.49 | $18.49 | $18.34 | $18.34 | $17.21 | 1,578 |
2017-06-30 | $18.45 | $18.53 | $18.45 | $18.49 | $17.34 | 4,343 |
2017-06-29 | $18.45 | $18.48 | $18.39 | $18.39 | $17.25 | 3,379 |
2017-06-28 | $18.50 | $18.54 | $18.45 | $18.54 | $17.39 | 5,036 |
2017-06-27 | $18.49 | $18.63 | $18.49 | $18.53 | $17.38 | 9,517 |
2017-06-26 | $18.31 | $18.50 | $18.31 | $18.46 | $17.32 | 4,872 |
2017-06-23 | $18.08 | $18.08 | $18.07 | $18.07 | $16.95 | 872 |
2017-06-22 | $17.98 | $17.98 | $17.85 | $17.98 | $16.86 | 1,624 |
2017-06-21 | $17.79 | $17.97 | $17.79 | $17.88 | $16.77 | 2,597 |
2017-06-20 | $17.82 | $17.83 | $17.70 | $17.73 | $16.63 | 8,811 |
2017-06-19 | $18.08 | $18.10 | $18.04 | $18.06 | $16.94 | 5,013 |
2017-06-16 | $17.86 | $18.11 | $17.84 | $18.11 | $16.98 | 2,338 |
2017-06-15 | $17.79 | $17.79 | $17.57 | $17.67 | $16.58 | 9,184 |
2017-06-14 | $18.13 | $18.23 | $18.13 | $18.23 | $17.10 | 1,750 |
2017-06-13 | $18.03 | $18.08 | $18.03 | $18.08 | $16.96 | 3,040 |
2017-06-12 | $18.08 | $18.08 | $17.96 | $17.97 | $16.86 | 3,144 |
2017-06-09 | $18.33 | $18.37 | $18.17 | $18.22 | $17.09 | 7,348 |
2017-06-08 | $18.34 | $18.34 | $18.20 | $18.30 | $17.17 | 4,001 |
2017-06-07 | $18.17 | $18.26 | $18.10 | $18.11 | $16.99 | 5,537 |
2017-06-06 | $17.99 | $18.15 | $17.99 | $18.13 | $17.01 | 3,809 |
2017-06-05 | $17.96 | $17.96 | $17.92 | $17.96 | $16.85 | 3,499 |
2017-06-02 | $18.02 | $18.16 | $18.02 | $18.14 | $17.01 | 12,810 |
2017-06-01 | $17.83 | $17.90 | $17.80 | $17.86 | $16.75 | 4,869 |
2017-05-31 | $17.93 | $17.93 | $17.85 | $17.85 | $16.75 | 1,016 |
2017-05-30 | $17.96 | $17.96 | $17.84 | $17.90 | $16.79 | 14,752 |
2017-05-26 | $18.08 | $18.10 | $18.00 | $18.07 | $16.95 | 4,094 |
2017-05-25 | $18.19 | $18.35 | $18.19 | $18.26 | $17.13 | 4,280 |
2017-05-24 | $17.85 | $18.10 | $17.85 | $18.10 | $16.98 | 10,634 |
2017-05-23 | $18.05 | $18.05 | $17.80 | $17.80 | $16.70 | 1,331 |
2017-05-22 | $18.06 | $18.08 | $18.04 | $18.07 | $16.95 | 3,318 |
2017-05-19 | $17.77 | $17.97 | $17.77 | $17.96 | $16.85 | 2,644 |
2017-05-18 | $17.47 | $17.47 | $17.28 | $17.46 | $16.38 | 3,060 |
2017-05-17 | $17.87 | $17.87 | $17.71 | $17.71 | $16.61 | 8,938 |
2017-05-16 | $17.85 | $17.98 | $17.77 | $17.96 | $16.85 | 14,356 |
2017-05-15 | $17.72 | $17.98 | $17.72 | $17.94 | $16.83 | 6,638 |
2017-05-12 | $17.71 | $17.71 | $17.63 | $17.69 | $16.59 | 3,241 |
2017-05-11 | $17.66 | $17.66 | $17.61 | $17.61 | $16.52 | 797 |
2017-05-10 | $17.65 | $17.65 | $17.57 | $17.61 | $16.52 | 810 |
2017-05-09 | $17.78 | $17.78 | $17.74 | $17.74 | $16.64 | 2,940 |
2017-05-08 | $17.71 | $17.75 | $17.57 | $17.62 | $16.53 | 5,691 |
2017-05-05 | $17.64 | $17.89 | $17.64 | $17.89 | $16.78 | 8,304 |
2017-05-04 | $17.69 | $17.70 | $17.58 | $17.70 | $16.60 | 9,149 |
2017-05-03 | $17.78 | $17.89 | $17.78 | $17.85 | $16.74 | 7,798 |
2017-05-02 | $17.50 | $17.61 | $17.50 | $17.58 | $16.49 | 8,772 |
2017-05-01 | $17.53 | $17.53 | $17.41 | $17.41 | $16.33 | 7,872 |
2017-04-28 | $17.31 | $17.34 | $17.30 | $17.31 | $16.24 | 14,934 |
2017-04-27 | $17.40 | $17.40 | $17.27 | $17.27 | $16.20 | 1,424 |
2017-04-26 | $17.30 | $17.31 | $17.23 | $17.23 | $16.16 | 10,203 |
2017-04-25 | $16.93 | $17.18 | $16.93 | $17.16 | $16.10 | 13,839 |
2017-04-24 | $16.67 | $16.67 | $16.56 | $16.59 | $15.56 | 11,935 |
2017-04-21 | $15.99 | $16.03 | $15.99 | $16.02 | $15.03 | 2,674 |
2017-04-20 | $16.26 | $16.32 | $16.23 | $16.26 | $15.25 | 5,009 |
2017-04-19 | $16.14 | $16.23 | $16.14 | $16.20 | $15.20 | 3,689 |
2017-04-18 | $15.97 | $16.07 | $15.97 | $16.07 | $15.07 | 1,803 |
2017-04-17 | $15.80 | $15.91 | $15.80 | $15.91 | $14.92 | 1,048 |
2017-04-13 | $15.77 | $15.89 | $15.77 | $15.78 | $14.80 | 7,132 |
2017-04-12 | $15.89 | $15.89 | $15.75 | $15.85 | $14.87 | 1,861 |
2017-04-11 | $15.91 | $15.91 | $15.76 | $15.76 | $14.78 | 701 |
2017-04-10 | $16.09 | $16.11 | $15.95 | $16.02 | $15.03 | 34,778 |
2017-04-07 | $16.15 | $16.15 | $16.07 | $16.07 | $15.08 | 8,466 |
2017-04-06 | $16.22 | $16.29 | $16.18 | $16.18 | $15.18 | 25,914 |
2017-04-05 | $16.26 | $16.26 | $16.14 | $16.14 | $15.14 | 7,481 |
2017-04-04 | $16.07 | $16.07 | $16.03 | $16.05 | $15.06 | 847 |
2017-04-03 | $15.83 | $15.98 | $15.83 | $15.96 | $14.97 | 3,045 |
2017-03-31 | $15.95 | $15.95 | $15.89 | $15.89 | $14.91 | 1,932 |
2017-03-30 | $16.10 | $16.12 | $16.01 | $16.06 | $15.06 | 2,837 |
2017-03-29 | $16.18 | $16.18 | $16.10 | $16.12 | $15.12 | 9,586 |
2017-03-28 | $16.27 | $16.36 | $16.27 | $16.30 | $15.29 | 6,627 |
2017-03-27 | $16.09 | $16.17 | $16.06 | $16.17 | $15.17 | 2,160 |
2017-03-24 | $16.18 | $16.18 | $16.18 | $16.18 | $15.18 | 162 |
2017-03-23 | $16.01 | $16.18 | $16.01 | $16.18 | $15.18 | 492 |
2017-03-22 | $15.99 | $16.05 | $15.97 | $15.97 | $14.98 | 2,582 |
2017-03-21 | $16.65 | $16.65 | $16.21 | $16.22 | $15.22 | 7,560 |
2017-03-20 | $16.24 | $16.35 | $16.24 | $16.32 | $15.31 | 1,993 |
2017-03-17 | $16.45 | $16.45 | $16.39 | $16.44 | $15.42 | 1,525 |
2017-03-16 | $16.23 | $16.35 | $16.23 | $16.29 | $15.28 | 2,944 |
2017-03-15 | $15.70 | $16.00 | $15.67 | $16.00 | $15.01 | 5,979 |
2017-03-14 | $15.77 | $15.77 | $15.72 | $15.74 | $14.77 | 5,902 |
2017-03-13 | $15.75 | $15.80 | $15.75 | $15.77 | $14.80 | 4,958 |
2017-03-10 | $15.51 | $15.60 | $15.49 | $15.55 | $14.59 | 9,077 |
2017-03-09 | $15.32 | $15.32 | $15.28 | $15.30 | $14.35 | 1,980 |
2017-03-08 | $15.56 | $15.56 | $15.43 | $15.45 | $14.49 | 8,009 |
2017-03-07 | $15.49 | $15.52 | $15.43 | $15.51 | $14.55 | 30,096 |
2017-03-06 | $15.80 | $15.80 | $15.53 | $15.64 | $14.67 | 4,072 |
2017-03-03 | $15.72 | $15.78 | $15.71 | $15.78 | $14.81 | 1,580 |
2017-03-02 | $15.76 | $15.80 | $15.71 | $15.72 | $14.75 | 10,482 |
2017-03-01 | $15.86 | $15.99 | $15.86 | $15.96 | $14.97 | 10,417 |
2017-02-28 | $15.51 | $15.52 | $15.40 | $15.50 | $14.54 | 23,807 |
2017-02-27 | $15.66 | $15.70 | $15.56 | $15.56 | $14.60 | 8,910 |
2017-02-24 | $15.62 | $15.64 | $15.55 | $15.57 | $14.61 | 6,897 |
2017-02-23 | $15.91 | $15.99 | $15.91 | $15.95 | $14.96 | 1,818 |
2017-02-22 | $15.75 | $15.93 | $15.75 | $15.90 | $14.92 | 2,499 |
2017-02-21 | $15.74 | $15.83 | $15.74 | $15.82 | $14.84 | 2,255 |
2017-02-17 | $15.40 | $15.41 | $15.40 | $15.41 | $14.46 | 721 |
2017-02-16 | $15.65 | $15.73 | $15.65 | $15.65 | $14.68 | 8,709 |
2017-02-15 | $15.40 | $15.47 | $15.35 | $15.47 | $14.51 | 12,331 |
2017-02-14 | $15.56 | $15.58 | $15.44 | $15.58 | $14.62 | 3,390 |
2017-02-13 | $15.58 | $15.59 | $15.47 | $15.59 | $14.62 | 6,430 |
2017-02-10 | $15.52 | $15.59 | $15.49 | $15.54 | $14.58 | 10,490 |
2017-02-09 | $15.19 | $15.36 | $15.12 | $15.36 | $14.41 | 13,040 |
2017-02-08 | $14.95 | $14.98 | $14.93 | $14.98 | $14.05 | 8,701 |
2017-02-07 | $15.01 | $15.02 | $14.95 | $14.95 | $14.02 | 3,381 |
2017-02-06 | $15.02 | $15.10 | $15.02 | $15.09 | $14.16 | 2,002 |
2017-02-03 | $14.99 | $15.08 | $14.99 | $15.02 | $14.09 | 2,403 |
2017-02-02 | $15.10 | $15.10 | $14.90 | $14.90 | $13.98 | 7,742 |
2017-02-01 | $15.10 | $15.10 | $15.04 | $15.09 | $14.16 | 5,354 |
2017-01-31 | $14.94 | $14.94 | $14.89 | $14.94 | $14.01 | 4,152 |
2017-01-30 | $14.77 | $14.80 | $14.64 | $14.72 | $13.81 | 15,784 |
2017-01-27 | $14.92 | $14.92 | $14.81 | $14.81 | $13.89 | 1,040 |
2017-01-26 | $14.85 | $14.85 | $14.85 | $14.85 | $13.93 | 225 |
2017-01-25 | $14.87 | $14.92 | $14.80 | $14.92 | $14.00 | 8,139 |
2017-01-24 | $14.38 | $14.49 | $14.37 | $14.47 | $13.57 | 50,882 |
2017-01-23 | $14.29 | $14.29 | $14.24 | $14.24 | $13.36 | 5,547 |
2017-01-20 | $14.25 | $14.26 | $14.20 | $14.24 | $13.36 | 4,092 |
2017-01-19 | $14.14 | $14.17 | $14.11 | $14.17 | $13.30 | 2,100 |
2017-01-18 | $14.30 | $14.30 | $14.11 | $14.11 | $13.24 | 4,958 |
2017-01-17 | $14.31 | $14.36 | $14.30 | $14.36 | $13.47 | 18,709 |
2017-01-13 | $14.27 | $14.32 | $14.16 | $14.17 | $13.29 | 2,844 |
2017-01-12 | $14.40 | $14.40 | $14.29 | $14.29 | $13.41 | 7,438 |
2017-01-11 | $14.08 | $14.31 | $14.08 | $14.30 | $13.41 | 9,301 |
2017-01-10 | $14.13 | $14.25 | $14.07 | $14.07 | $13.20 | 4,121 |
2017-01-09 | $13.88 | $13.95 | $13.88 | $13.95 | $13.09 | 5,430 |
2017-01-06 | $13.89 | $13.89 | $13.78 | $13.78 | $12.93 | 1,361 |
2017-01-05 | $13.89 | $13.93 | $13.86 | $13.86 | $13.00 | 636 |
2017-01-04 | $13.62 | $13.77 | $13.62 | $13.77 | $12.92 | 6,325 |
2017-01-03 | $13.43 | $13.49 | $13.42 | $13.48 | $12.65 | 6,787 |
2016-12-30 | $13.42 | $13.47 | $13.41 | $13.41 | $12.58 | 7,683 |
2016-12-29 | $13.26 | $13.38 | $13.25 | $13.36 | $12.53 | 10,056 |
2016-12-28 | $13.14 | $13.21 | $13.14 | $13.17 | $12.35 | 13,292 |
2016-12-27 | $13.21 | $13.37 | $13.13 | $13.19 | $12.34 | 7,671 |
2016-12-23 | $13.14 | $13.15 | $13.06 | $13.11 | $12.28 | 10,491 |
2016-12-22 | $13.05 | $13.19 | $13.05 | $13.15 | $12.31 | 5,029 |
2016-12-21 | $13.15 | $13.15 | $13.15 | $13.15 | $12.31 | 233 |
2016-12-20 | $13.04 | $13.11 | $13.00 | $13.09 | $12.25 | 25,641 |
2016-12-19 | $12.91 | $13.00 | $12.90 | $12.90 | $12.08 | 5,130 |
2016-12-16 | $13.28 | $13.28 | $13.20 | $13.22 | $12.07 | 5,034 |
2016-12-15 | $13.12 | $13.20 | $13.06 | $13.20 | $12.05 | 13,705 |
2016-12-14 | $13.49 | $13.62 | $13.25 | $13.25 | $12.10 | 26,555 |
2016-12-13 | $13.48 | $13.53 | $13.46 | $13.51 | $12.34 | 2,055 |
2016-12-12 | $13.17 | $13.29 | $13.15 | $13.21 | $12.06 | 3,767 |
2016-12-09 | $13.34 | $13.34 | $13.17 | $13.27 | $12.12 | 5,713 |
2016-12-08 | $13.56 | $13.56 | $13.46 | $13.50 | $12.33 | 9,200 |
2016-12-07 | $13.31 | $13.50 | $13.31 | $13.50 | $12.33 | 4,998 |
2016-12-06 | $13.07 | $13.30 | $13.07 | $13.30 | $12.15 | 32,054 |
2016-12-05 | $12.75 | $12.98 | $12.75 | $12.98 | $11.85 | 11,505 |
2016-12-02 | $12.62 | $12.62 | $12.54 | $12.54 | $11.45 | 530 |
2016-12-01 | $12.62 | $12.62 | $12.50 | $12.52 | $11.43 | 3,994 |
2016-11-30 | $12.81 | $12.81 | $12.62 | $12.62 | $11.52 | 1,445 |
2016-11-29 | $12.67 | $12.67 | $12.62 | $12.67 | $11.57 | 1,783 |
2016-11-28 | $12.62 | $12.67 | $12.57 | $12.62 | $11.52 | 31,899 |
2016-11-25 | $12.71 | $12.76 | $12.71 | $12.76 | $11.66 | 1,183 |
2016-11-23 | $12.48 | $12.69 | $12.48 | $12.64 | $11.54 | 734 |
2016-11-22 | $12.59 | $12.66 | $12.59 | $12.63 | $11.53 | 3,746 |
2016-11-21 | $12.35 | $12.49 | $12.35 | $12.49 | $11.41 | 6,086 |
2016-11-18 | $12.25 | $12.28 | $12.22 | $12.22 | $11.16 | 1,986 |
2016-11-17 | $12.42 | $12.49 | $12.35 | $12.35 | $11.28 | 10,557 |
2016-11-16 | $12.53 | $12.53 | $12.43 | $12.43 | $11.35 | 5,110 |
2016-11-15 | $12.46 | $12.53 | $12.46 | $12.53 | $11.44 | 1,674 |
2016-11-14 | $12.75 | $12.75 | $12.50 | $12.52 | $11.43 | 2,373 |
2016-11-11 | $12.98 | $13.07 | $12.85 | $12.90 | $11.78 | 12,500 |
2016-11-10 | $13.34 | $13.36 | $13.26 | $13.26 | $12.11 | 4,380 |
2016-11-09 | $13.24 | $13.37 | $13.24 | $13.36 | $12.20 | 3,671 |
2016-11-08 | $13.44 | $13.57 | $13.44 | $13.57 | $12.39 | 2,218 |
2016-11-07 | $13.38 | $13.38 | $13.38 | $13.38 | $12.22 | 37 |
2016-11-04 | $13.40 | $13.41 | $13.38 | $13.38 | $12.22 | 2,548 |
2016-11-03 | $13.47 | $13.50 | $13.45 | $13.50 | $12.33 | 781 |
2016-11-02 | $13.42 | $13.42 | $13.42 | $13.42 | $12.25 | 208 |
2016-11-01 | $13.71 | $13.74 | $13.71 | $13.74 | $12.54 | 438 |
2016-10-31 | $13.54 | $13.68 | $13.54 | $13.65 | $12.46 | 4,120 |
2016-10-28 | $13.62 | $13.62 | $13.50 | $13.56 | $12.38 | 1,601 |
2016-10-27 | $13.47 | $13.47 | $13.46 | $13.46 | $12.29 | 472 |
2016-10-26 | $13.44 | $13.44 | $13.44 | $13.44 | $12.27 | 161 |
2016-10-25 | $13.43 | $13.52 | $13.43 | $13.51 | $12.34 | 2,730 |
2016-10-24 | $13.50 | $13.50 | $13.46 | $13.46 | $12.29 | 3,000 |
2016-10-21 | $13.30 | $13.30 | $13.30 | $13.30 | $12.14 | 237 |
2016-10-20 | $13.29 | $13.38 | $13.29 | $13.37 | $12.21 | 1,926 |
2016-10-19 | $13.37 | $13.43 | $13.37 | $13.43 | $12.26 | 1,138 |
2016-10-18 | $13.29 | $13.29 | $13.29 | $13.29 | $12.14 | 472 |
2016-10-17 | $13.18 | $13.19 | $13.16 | $13.17 | $12.03 | 1,295 |
2016-10-14 | $13.34 | $13.36 | $13.18 | $13.23 | $12.08 | 10,407 |
2016-10-13 | $13.40 | $13.40 | $13.38 | $13.40 | $12.24 | 1,147 |
2016-10-12 | $13.47 | $13.54 | $13.47 | $13.52 | $12.35 | 1,609 |
2016-10-11 | $13.60 | $13.66 | $13.54 | $13.54 | $12.36 | 837 |
2016-10-10 | $13.77 | $13.83 | $13.77 | $13.83 | $12.63 | 706 |
2016-10-07 | $13.69 | $13.77 | $13.69 | $13.77 | $12.57 | 4,388 |
2016-10-06 | $13.75 | $13.75 | $13.75 | $13.75 | $12.56 | 82 |
2016-10-05 | $13.73 | $13.77 | $13.73 | $13.75 | $12.56 | 4,338 |
2016-10-04 | $13.67 | $13.71 | $13.58 | $13.58 | $12.40 | 5,913 |
2016-10-03 | $13.65 | $13.65 | $13.54 | $13.54 | $12.36 | 1,173 |
2016-09-30 | $13.46 | $13.51 | $13.46 | $13.51 | $12.33 | 2,843 |
2016-09-29 | $13.49 | $13.50 | $13.46 | $13.49 | $12.32 | 680 |
2016-09-28 | $13.44 | $13.49 | $13.42 | $13.49 | $12.32 | 5,600 |
2016-09-27 | $13.45 | $13.55 | $13.45 | $13.52 | $12.35 | 11,106 |
2016-09-26 | $13.50 | $13.50 | $13.50 | $13.50 | $12.33 | 47 |
2016-09-23 | $13.53 | $13.53 | $13.50 | $13.50 | $12.33 | 3,237 |
2016-09-22 | $13.76 | $13.76 | $13.68 | $13.74 | $12.55 | 4,359 |
2016-09-21 | $13.46 | $13.71 | $13.46 | $13.70 | $12.51 | 1,290 |
2016-09-20 | $13.38 | $13.41 | $13.38 | $13.41 | $12.25 | 521 |
2016-09-19 | $13.50 | $13.50 | $13.41 | $13.41 | $12.25 | 448 |
2016-09-16 | $13.34 | $13.36 | $13.34 | $13.34 | $12.18 | 1,029 |
2016-09-15 | $13.28 | $13.28 | $13.28 | $13.28 | $12.13 | 14 |
2016-09-14 | $13.29 | $13.30 | $13.26 | $13.28 | $12.13 | 3,508 |
2016-09-13 | $13.10 | $13.18 | $13.10 | $13.11 | $11.97 | 5,523 |
2016-09-12 | $13.20 | $13.38 | $13.20 | $13.37 | $12.21 | 3,854 |
2016-09-09 | $13.53 | $13.53 | $13.33 | $13.41 | $12.25 | 3,561 |
2016-09-08 | $14.01 | $14.01 | $13.78 | $13.78 | $12.58 | 3,545 |
2016-09-07 | $14.02 | $14.02 | $14.02 | $14.02 | $12.80 | 1,035 |
2016-09-06 | $13.72 | $13.93 | $13.72 | $13.87 | $12.67 | 2,662 |
2016-09-02 | $13.52 | $13.52 | $13.43 | $13.47 | $12.30 | 1,714 |
2016-09-01 | $13.43 | $13.47 | $13.33 | $13.46 | $12.29 | 3,742 |
2016-08-31 | $13.58 | $13.58 | $13.55 | $13.55 | $12.37 | 1,459 |
2016-08-30 | $13.70 | $13.70 | $13.65 | $13.67 | $12.48 | 422 |
2016-08-29 | $13.66 | $13.68 | $13.60 | $13.68 | $12.49 | 2,306 |
2016-08-26 | $13.80 | $13.80 | $13.49 | $13.49 | $12.32 | 5,994 |
2016-08-25 | $13.82 | $13.82 | $13.76 | $13.80 | $12.60 | 805 |
2016-08-24 | $13.82 | $13.89 | $13.82 | $13.86 | $12.66 | 1,700 |
2016-08-23 | $13.94 | $14.01 | $13.89 | $13.89 | $12.68 | 552 |
2016-08-22 | $14.00 | $14.03 | $13.96 | $13.96 | $12.74 | 3,201 |
2016-08-19 | $13.99 | $14.05 | $13.99 | $14.02 | $12.80 | 5,148 |
2016-08-18 | $14.24 | $14.31 | $14.24 | $14.30 | $13.06 | 610 |
2016-08-17 | $14.21 | $14.21 | $14.13 | $14.15 | $12.92 | 4,518 |
2016-08-16 | $14.41 | $14.44 | $14.41 | $14.44 | $13.19 | 7,688 |
2016-08-15 | $14.34 | $14.53 | $14.34 | $14.47 | $13.21 | 9,267 |
2016-08-12 | $14.41 | $14.45 | $14.33 | $14.40 | $13.15 | 7,735 |
2016-08-11 | $14.35 | $14.45 | $14.35 | $14.45 | $13.19 | 5,888 |
2016-08-10 | $14.26 | $14.34 | $14.25 | $14.29 | $13.05 | 2,047 |
2016-08-09 | $14.21 | $14.22 | $14.21 | $14.22 | $12.98 | 897 |
2016-08-08 | $14.00 | $14.17 | $14.00 | $14.16 | $12.93 | 2,410 |
2016-08-05 | $13.97 | $13.99 | $13.96 | $13.96 | $12.75 | 1,226 |
2016-08-04 | $13.96 | $13.98 | $13.96 | $13.98 | $12.77 | 311 |
2016-08-03 | $13.85 | $13.90 | $13.78 | $13.90 | $12.69 | 5,894 |
2016-08-02 | $13.91 | $13.97 | $13.88 | $13.91 | $12.70 | 2,798 |
2016-08-01 | $13.43 | $13.45 | $13.43 | $13.45 | $12.28 | 757 |
2016-07-29 | $13.53 | $13.53 | $13.38 | $13.44 | $12.27 | 12,371 |
2016-07-28 | $13.55 | $13.57 | $13.51 | $13.54 | $12.36 | 7,379 |
2016-07-27 | $13.44 | $13.56 | $13.44 | $13.56 | $12.38 | 10,781 |
2016-07-26 | $13.48 | $13.50 | $13.46 | $13.49 | $12.32 | 14,747 |
2016-07-25 | $13.48 | $13.48 | $13.47 | $13.47 | $12.30 | 776 |
2016-07-22 | $13.47 | $13.47 | $13.33 | $13.37 | $12.20 | 9,731 |
2016-07-21 | $13.40 | $13.42 | $13.40 | $13.40 | $12.24 | 1,695 |
2016-07-20 | $13.32 | $13.41 | $13.30 | $13.39 | $12.23 | 12,776 |
2016-07-19 | $13.21 | $13.23 | $13.18 | $13.18 | $12.04 | 493 |
2016-07-18 | $13.21 | $13.29 | $13.19 | $13.29 | $12.14 | 8,146 |
2016-07-15 | $13.09 | $13.09 | $13.02 | $13.02 | $11.89 | 2,681 |
2016-07-14 | $12.92 | $13.03 | $12.92 | $13.03 | $11.90 | 1,851 |
2016-07-13 | $12.86 | $12.86 | $12.83 | $12.83 | $11.72 | 2,446 |
2016-07-12 | $12.85 | $12.97 | $12.85 | $12.93 | $11.80 | 12,105 |
2016-07-11 | $12.68 | $12.75 | $12.67 | $12.74 | $11.63 | 30,050 |
2016-07-08 | $12.56 | $12.58 | $12.52 | $12.58 | $11.49 | 5,033 |
2016-07-07 | $12.54 | $12.54 | $12.45 | $12.45 | $11.37 | 1,848 |
2016-07-06 | $12.38 | $12.45 | $12.37 | $12.45 | $11.37 | 1,715 |
2016-07-05 | $12.70 | $12.70 | $12.47 | $12.51 | $11.42 | 3,362 |
2016-07-01 | $12.89 | $12.89 | $12.69 | $12.79 | $11.68 | 4,327 |
2016-06-30 | $12.93 | $12.94 | $12.93 | $12.94 | $11.82 | 401 |
2016-06-29 | $12.78 | $12.80 | $12.75 | $12.80 | $11.69 | 5,661 |
2016-06-28 | $12.62 | $12.62 | $12.60 | $12.62 | $11.53 | 1,190 |
2016-06-27 | $12.49 | $12.49 | $12.33 | $12.42 | $11.34 | 7,652 |
2016-06-24 | $12.55 | $12.75 | $12.51 | $12.55 | $11.46 | 15,928 |
2016-06-23 | $13.86 | $13.95 | $13.86 | $13.87 | $12.67 | 3,795 |
2016-06-22 | $13.50 | $13.53 | $13.46 | $13.51 | $12.33 | 2,460 |
2016-06-21 | $13.21 | $13.34 | $13.21 | $13.34 | $12.18 | 907 |
2016-06-20 | $13.24 | $13.31 | $13.16 | $13.16 | $12.02 | 5,184 |
2016-06-17 | $12.66 | $12.89 | $12.66 | $12.89 | $11.77 | 2,977 |
2016-06-16 | $12.50 | $12.75 | $12.43 | $12.75 | $11.64 | 23,199 |
2016-06-15 | $12.89 | $12.93 | $12.88 | $12.91 | $11.79 | 7,826 |
2016-06-14 | $12.83 | $12.83 | $12.71 | $12.74 | $11.63 | 2,905 |
2016-06-13 | $12.99 | $13.01 | $12.96 | $12.96 | $11.83 | 2,396 |
2016-06-10 | $13.20 | $13.28 | $13.20 | $13.22 | $12.07 | 1,969 |
2016-06-09 | $13.64 | $13.64 | $13.63 | $13.63 | $12.44 | 583 |
2016-06-08 | $13.99 | $13.99 | $13.92 | $13.98 | $12.77 | 1,322 |
2016-06-07 | $13.71 | $13.77 | $13.68 | $13.77 | $12.57 | 2,159 |
2016-06-06 | $13.41 | $13.56 | $13.39 | $13.55 | $12.37 | 5,420 |
2016-06-03 | $13.24 | $13.41 | $13.24 | $13.41 | $12.25 | 4,711 |
2016-06-02 | $12.97 | $12.97 | $12.97 | $12.97 | $11.84 | 228 |
2016-06-01 | $12.92 | $12.92 | $12.85 | $12.88 | $11.76 | 5,386 |
2016-05-31 | $13.25 | $13.37 | $13.19 | $13.19 | $12.04 | 10,692 |
2016-05-27 | $13.57 | $13.57 | $13.57 | $13.57 | $12.39 | 50 |
2016-05-26 | $13.60 | $13.60 | $13.57 | $13.57 | $12.39 | 1,907 |
2016-05-25 | $13.45 | $13.46 | $13.43 | $13.46 | $12.29 | 1,652 |
2016-05-24 | $13.20 | $13.26 | $13.20 | $13.26 | $12.11 | 1,563 |
2016-05-23 | $13.15 | $13.22 | $13.14 | $13.22 | $12.07 | 1,612 |
2016-05-20 | $13.18 | $13.18 | $13.18 | $13.18 | $12.04 | 650 |
2016-05-19 | $13.12 | $13.13 | $13.09 | $13.09 | $11.95 | 3,059 |
2016-05-18 | $13.55 | $13.55 | $13.31 | $13.35 | $12.19 | 6,480 |
2016-05-17 | $13.70 | $13.70 | $13.56 | $13.59 | $12.41 | 4,109 |
2016-05-16 | $13.69 | $13.76 | $13.69 | $13.70 | $12.51 | 6,871 |
2016-05-13 | $13.32 | $13.32 | $13.25 | $13.30 | $12.14 | 7,030 |
2016-05-12 | $13.42 | $13.48 | $13.42 | $13.48 | $12.31 | 337 |
2016-05-11 | $13.50 | $13.50 | $13.47 | $13.47 | $12.30 | 2,332 |
2016-05-10 | $13.53 | $13.53 | $13.46 | $13.49 | $12.32 | 1,696 |
2016-05-09 | $13.61 | $13.61 | $13.56 | $13.56 | $12.38 | 2,640 |
2016-05-06 | $13.69 | $13.70 | $13.68 | $13.69 | $12.50 | 6,392 |
2016-05-05 | $13.75 | $13.75 | $13.62 | $13.63 | $12.45 | 5,277 |
2016-05-04 | $14.05 | $14.06 | $13.92 | $13.92 | $12.71 | 7,341 |
2016-05-03 | $14.27 | $14.28 | $14.11 | $14.11 | $12.88 | 8,107 |
2016-05-02 | $14.31 | $14.41 | $14.31 | $14.38 | $13.13 | 1,810 |
2016-04-29 | $14.17 | $14.27 | $14.17 | $14.27 | $13.03 | 3,703 |
2016-04-28 | $14.08 | $14.12 | $14.00 | $14.04 | $12.82 | 3,581 |
2016-04-27 | $14.01 | $14.14 | $13.96 | $14.14 | $12.91 | 4,390 |
2016-04-26 | $14.24 | $14.28 | $14.23 | $14.28 | $13.04 | 1,671 |
2016-04-25 | $14.15 | $14.15 | $14.03 | $14.07 | $12.85 | 2,944 |
2016-04-22 | $14.40 | $14.40 | $14.24 | $14.29 | $13.05 | 2,552 |
2016-04-21 | $14.76 | $14.76 | $14.55 | $14.55 | $13.29 | 3,559 |
2016-04-20 | $14.87 | $14.87 | $14.87 | $14.87 | $13.58 | 342 |
2016-04-19 | $14.80 | $14.89 | $14.80 | $14.86 | $13.57 | 8,932 |
2016-04-18 | $14.55 | $14.69 | $14.55 | $14.69 | $13.41 | 3,234 |
2016-04-15 | $14.57 | $14.58 | $14.54 | $14.55 | $13.29 | 4,797 |
2016-04-14 | $14.57 | $14.62 | $14.57 | $14.58 | $13.31 | 45,142 |
2016-04-13 | $14.66 | $14.66 | $14.65 | $14.66 | $13.39 | 3,231 |
2016-04-12 | $14.42 | $14.60 | $14.42 | $14.58 | $13.31 | 4,352 |
2016-04-11 | $14.66 | $14.66 | $14.61 | $14.61 | $13.34 | 2,091 |
2016-04-08 | $14.56 | $14.59 | $14.49 | $14.50 | $13.24 | 4,399 |
2016-04-07 | $14.35 | $14.39 | $14.27 | $14.27 | $13.03 | 1,565 |
2016-04-06 | $14.65 | $14.74 | $14.65 | $14.70 | $13.42 | 653 |
2016-04-05 | $14.86 | $14.87 | $14.72 | $14.75 | $13.47 | 1,295 |
2016-04-04 | $15.22 | $15.22 | $15.13 | $15.13 | $13.82 | 1,041 |
2016-04-01 | $15.10 | $15.14 | $15.10 | $15.12 | $13.81 | 11,648 |
2016-03-31 | $15.24 | $15.29 | $15.24 | $15.24 | $13.92 | 1,308 |
2016-03-30 | $14.99 | $15.18 | $14.99 | $15.03 | $13.72 | 24,201 |
2016-03-29 | $14.73 | $15.03 | $14.66 | $15.01 | $13.71 | 13,147 |
2016-03-28 | $14.65 | $14.65 | $14.64 | $14.64 | $13.37 | 988 |
2016-03-24 | $14.29 | $14.56 | $14.29 | $14.52 | $13.26 | 5,714 |
2016-03-23 | $14.52 | $14.53 | $14.50 | $14.51 | $13.25 | 2,958 |
2016-03-22 | $14.79 | $14.79 | $14.71 | $14.72 | $13.44 | 2,620 |
2016-03-21 | $14.74 | $14.74 | $14.65 | $14.69 | $13.41 | 73,163 |
2016-03-18 | $14.74 | $14.84 | $14.68 | $14.68 | $13.40 | 9,130 |
2016-03-17 | $14.45 | $14.75 | $14.45 | $14.71 | $13.43 | 7,995 |
2016-03-16 | $13.97 | $14.42 | $13.97 | $14.42 | $13.17 | 3,898 |
2016-03-15 | $14.06 | $14.09 | $14.06 | $14.09 | $12.87 | 502 |
2016-03-14 | $14.13 | $14.22 | $14.13 | $14.17 | $12.94 | 3,705 |
2016-03-11 | $14.14 | $14.22 | $14.14 | $14.22 | $12.99 | 2,810 |
2016-03-10 | $13.86 | $14.01 | $13.82 | $13.92 | $12.71 | 1,103 |
2016-03-09 | $13.68 | $13.79 | $13.68 | $13.76 | $12.56 | 2,933 |
2016-03-08 | $13.75 | $13.80 | $13.74 | $13.77 | $12.57 | 58,292 |
2016-03-07 | $13.73 | $13.85 | $13.73 | $13.83 | $12.63 | 1,595 |
2016-03-04 | $13.67 | $13.76 | $13.67 | $13.76 | $12.57 | 10,734 |
2016-03-03 | $13.35 | $13.65 | $13.33 | $13.65 | $12.46 | 7,844 |
2016-03-02 | $13.13 | $13.23 | $13.09 | $13.19 | $12.04 | 5,983 |
2016-03-01 | $12.99 | $13.22 | $12.94 | $13.22 | $12.07 | 12,691 |
2016-02-29 | $13.17 | $13.17 | $13.08 | $13.09 | $11.95 | 1,175 |
2016-02-26 | $13.25 | $13.25 | $13.18 | $13.19 | $12.04 | 6,583 |
2016-02-25 | $13.32 | $13.44 | $13.32 | $13.44 | $12.27 | 3,835 |
2016-02-24 | $13.20 | $13.35 | $13.10 | $13.34 | $12.18 | 6,625 |
2016-02-23 | $13.40 | $13.54 | $13.37 | $13.37 | $12.21 | 162,520 |
2016-02-22 | $13.52 | $13.58 | $13.48 | $13.56 | $12.38 | 4,186 |
2016-02-19 | $13.38 | $13.51 | $13.38 | $13.44 | $12.27 | 3,826 |
2016-02-18 | $13.50 | $13.50 | $13.38 | $13.39 | $12.23 | 13,653 |
2016-02-17 | $13.35 | $13.49 | $13.35 | $13.49 | $12.32 | 47,860 |
2016-02-16 | $12.99 | $13.03 | $12.91 | $13.02 | $11.89 | 8,635 |
2016-02-12 | $13.03 | $13.09 | $13.03 | $13.09 | $11.95 | 9,319 |
2016-02-11 | $12.90 | $13.01 | $12.87 | $13.01 | $11.88 | 114,100 |
2016-02-10 | $13.05 | $13.05 | $12.92 | $12.98 | $11.85 | 4,808 |
2016-02-09 | $13.00 | $13.03 | $12.99 | $12.99 | $11.86 | 4,363 |
2016-02-08 | $12.86 | $12.86 | $12.80 | $12.83 | $11.72 | 10,351 |
2016-02-05 | $13.09 | $13.09 | $13.00 | $13.01 | $11.88 | 4,919 |
2016-02-04 | $12.98 | $13.02 | $12.94 | $12.97 | $11.84 | 6,815 |
2016-02-03 | $12.59 | $12.82 | $12.56 | $12.82 | $11.71 | 6,712 |
2016-02-02 | $12.44 | $12.44 | $12.44 | $12.44 | $11.36 | 252 |
2016-02-01 | $12.63 | $12.69 | $12.59 | $12.69 | $11.59 | 2,627 |
2016-01-29 | $12.40 | $12.57 | $12.40 | $12.57 | $11.48 | 9,586 |
2016-01-28 | $12.37 | $12.37 | $12.25 | $12.32 | $11.25 | 12,606 |
2016-01-27 | $11.94 | $12.08 | $11.94 | $12.00 | $10.96 | 4,951 |
2016-01-26 | $11.93 | $11.99 | $11.92 | $11.98 | $10.94 | 3,707 |
2016-01-25 | $11.91 | $11.94 | $11.85 | $11.86 | $10.83 | 11,216 |
2016-01-22 | $11.86 | $11.93 | $11.86 | $11.90 | $10.87 | 6,188 |
2016-01-21 | $11.51 | $11.69 | $11.49 | $11.63 | $10.62 | 6,840 |
2016-01-20 | $11.80 | $11.80 | $11.58 | $11.79 | $10.77 | 15,605 |
2016-01-19 | $11.82 | $11.92 | $11.78 | $11.79 | $10.77 | 23,816 |
2016-01-15 | $12.37 | $12.38 | $11.90 | $12.00 | $10.96 | 27,679 |
2016-01-14 | $12.44 | $12.56 | $12.44 | $12.54 | $11.45 | 25,192 |
2016-01-13 | $12.70 | $12.70 | $12.45 | $12.45 | $11.37 | 9,705 |
2016-01-12 | $12.46 | $12.48 | $12.41 | $12.44 | $11.36 | 3,246 |
2016-01-11 | $12.15 | $12.18 | $12.11 | $12.15 | $11.09 | 3,921 |
2016-01-08 | $12.33 | $12.34 | $12.20 | $12.20 | $11.14 | 75,091 |
2016-01-07 | $12.39 | $12.49 | $12.36 | $12.37 | $11.30 | 22,547 |
2016-01-06 | $12.47 | $12.47 | $12.37 | $12.37 | $11.30 | 10,249 |
2016-01-05 | $12.73 | $12.76 | $12.70 | $12.72 | $11.62 | 15,556 |
2016-01-04 | $13.06 | $13.06 | $12.83 | $12.89 | $11.77 | 10,520 |
2015-12-31 | $13.32 | $13.39 | $13.29 | $13.30 | $12.14 | 7,960 |
2015-12-30 | $13.64 | $13.64 | $13.46 | $13.51 | $12.34 | 10,376 |
2015-12-29 | $13.86 | $14.00 | $13.83 | $13.85 | $12.65 | 15,350 |
2015-12-28 | $13.79 | $13.83 | $13.74 | $13.75 | $12.56 | 15,581 |
2015-12-24 | $13.84 | $13.84 | $13.75 | $13.75 | $12.56 | 14,485 |
2015-12-23 | $13.73 | $13.77 | $13.68 | $13.73 | $12.54 | 28,068 |
2015-12-22 | $13.71 | $13.76 | $13.70 | $13.76 | $12.56 | 6,905 |
2015-12-21 | $13.82 | $13.82 | $13.58 | $13.62 | $12.44 | 16,964 |
2015-12-18 | $13.65 | $13.84 | $13.65 | $13.74 | $12.16 | 6,622 |
2015-12-17 | $13.77 | $13.78 | $13.52 | $13.52 | $11.96 | 124,051 |
2015-12-16 | $13.35 | $13.62 | $13.35 | $13.54 | $11.98 | 25,890 |
2015-12-15 | $13.05 | $13.12 | $13.05 | $13.08 | $11.57 | 9,064 |
2015-12-14 | $12.96 | $13.03 | $12.95 | $13.00 | $11.50 | 9,736 |
2015-12-11 | $13.06 | $13.10 | $12.97 | $13.00 | $11.50 | 12,021 |
2015-12-10 | $13.26 | $13.28 | $13.23 | $13.23 | $11.71 | 2,223 |
2015-12-09 | $13.17 | $13.26 | $13.01 | $13.03 | $11.53 | 21,895 |
2015-12-08 | $13.31 | $13.36 | $13.27 | $13.33 | $11.80 | 16,035 |
2015-12-07 | $13.71 | $13.71 | $13.62 | $13.62 | $12.05 | 8,001 |
2015-12-04 | $13.48 | $13.78 | $13.42 | $13.77 | $12.18 | 12,138 |
2015-12-03 | $13.75 | $13.78 | $13.70 | $13.70 | $12.12 | 6,734 |
2015-12-02 | $13.64 | $13.66 | $13.52 | $13.54 | $11.98 | 15,663 |
2015-12-01 | $13.87 | $13.90 | $13.81 | $13.89 | $12.29 | 10,263 |
2015-11-30 | $14.02 | $14.02 | $13.87 | $13.90 | $12.30 | 11,386 |
2015-11-27 | $14.09 | $14.10 | $13.98 | $14.00 | $12.39 | 3,006 |
2015-11-25 | $14.02 | $14.06 | $14.01 | $14.06 | $12.44 | 6,114 |
2015-11-24 | $14.20 | $14.25 | $14.14 | $14.25 | $12.61 | 10,413 |
2015-11-23 | $14.41 | $14.41 | $14.31 | $14.33 | $12.68 | 14,483 |
2015-11-20 | $14.75 | $14.77 | $14.70 | $14.74 | $13.04 | 17,644 |
2015-11-19 | $14.80 | $14.81 | $14.75 | $14.80 | $13.10 | 24,616 |
2015-11-18 | $14.60 | $14.85 | $14.60 | $14.85 | $13.14 | 14,193 |
2015-11-17 | $14.66 | $14.69 | $14.62 | $14.65 | $12.96 | 2,631 |
2015-11-16 | $14.54 | $14.60 | $14.50 | $14.59 | $12.91 | 17,746 |
2015-11-13 | $14.84 | $14.84 | $14.54 | $14.57 | $12.89 | 8,400 |
2015-11-12 | $14.95 | $14.95 | $14.90 | $14.92 | $13.20 | 3,575 |
2015-11-11 | $15.19 | $15.19 | $15.04 | $15.11 | $13.37 | 5,497 |
2015-11-10 | $14.87 | $14.98 | $14.87 | $14.98 | $13.26 | 2,897 |
2015-11-09 | $14.92 | $14.92 | $14.80 | $14.84 | $13.13 | 15,818 |
2015-11-06 | $15.13 | $15.13 | $14.94 | $15.04 | $13.31 | 27,655 |
2015-11-05 | $15.58 | $15.58 | $15.41 | $15.47 | $13.69 | 8,289 |
2015-11-04 | $15.70 | $15.70 | $15.45 | $15.47 | $13.69 | 2,998 |
2015-11-03 | $15.76 | $15.76 | $15.61 | $15.72 | $13.91 | 2,951 |
2015-11-02 | $15.72 | $15.84 | $15.72 | $15.83 | $14.01 | 7,555 |
2015-10-30 | $15.57 | $15.72 | $15.56 | $15.64 | $13.84 | 4,086 |
2015-10-29 | $15.60 | $15.60 | $15.45 | $15.50 | $13.72 | 4,655 |
2015-10-28 | $15.85 | $15.90 | $15.45 | $15.55 | $13.76 | 37,089 |
2015-10-27 | $15.85 | $15.96 | $15.85 | $15.87 | $14.04 | 3,675 |
2015-10-26 | $15.96 | $15.96 | $15.92 | $15.92 | $14.09 | 5,837 |
2015-10-23 | $16.06 | $16.07 | $15.93 | $15.96 | $14.12 | 10,119 |
2015-10-22 | $16.15 | $16.19 | $16.11 | $16.14 | $14.28 | 5,431 |
2015-10-21 | $16.39 | $16.39 | $16.25 | $16.25 | $14.38 | 1,908 |
2015-10-20 | $16.57 | $16.57 | $16.49 | $16.49 | $14.59 | 1,957 |
2015-10-19 | $16.64 | $16.64 | $16.50 | $16.53 | $14.63 | 4,792 |
2015-10-16 | $16.68 | $16.77 | $16.65 | $16.77 | $14.84 | 9,005 |
2015-10-15 | $16.88 | $16.88 | $16.88 | $16.88 | $14.94 | 1,035 |
2015-10-14 | $16.83 | $16.86 | $16.82 | $16.86 | $14.92 | 4,622 |
2015-10-13 | $16.65 | $16.65 | $16.59 | $16.59 | $14.68 | 4,841 |
2015-10-12 | $16.79 | $16.81 | $16.74 | $16.74 | $14.81 | 1,009 |
2015-10-09 | $16.80 | $16.80 | $16.76 | $16.77 | $14.84 | 9,200 |
2015-10-08 | $16.40 | $16.72 | $16.39 | $16.72 | $14.80 | 33,817 |
2015-10-07 | $16.30 | $16.33 | $16.27 | $16.27 | $14.39 | 1,102 |
2015-10-06 | $16.22 | $16.22 | $16.20 | $16.20 | $14.34 | 2,974 |
2015-10-05 | $16.00 | $16.06 | $16.00 | $16.06 | $14.21 | 2,562 |
2015-10-02 | $15.61 | $15.85 | $15.61 | $15.85 | $14.03 | 16,847 |
2015-10-01 | $15.62 | $15.64 | $15.58 | $15.64 | $13.84 | 8,766 |
2015-09-30 | $15.71 | $15.75 | $15.63 | $15.68 | $13.87 | 12,183 |
2015-09-29 | $15.50 | $15.69 | $15.50 | $15.61 | $13.81 | 17,389 |
2015-09-28 | $15.62 | $15.62 | $15.53 | $15.58 | $13.79 | 2,724 |
2015-09-25 | $15.88 | $15.88 | $15.77 | $15.77 | $13.95 | 8,605 |
2015-09-24 | $15.84 | $16.00 | $15.84 | $16.00 | $14.16 | 9,834 |
2015-09-23 | $16.05 | $16.05 | $15.90 | $15.90 | $14.07 | 5,149 |
2015-09-22 | $16.24 | $16.24 | $16.14 | $16.21 | $14.34 | 9,238 |
2015-09-21 | $16.59 | $16.63 | $16.59 | $16.63 | $14.72 | 4,100 |
2015-09-18 | $16.67 | $16.71 | $16.45 | $16.48 | $14.58 | 16,641 |
2015-09-17 | $16.87 | $17.24 | $16.82 | $17.14 | $15.17 | 19,171 |
2015-09-16 | $16.86 | $16.87 | $16.86 | $16.87 | $14.93 | 9,305 |
2015-09-15 | $16.75 | $16.75 | $16.75 | $16.75 | $14.82 | 533 |
2015-09-14 | $16.77 | $16.77 | $16.69 | $16.75 | $14.82 | 17,788 |
2015-09-11 | $16.74 | $16.93 | $16.73 | $16.93 | $14.98 | 21,512 |
2015-09-10 | $16.50 | $16.77 | $16.49 | $16.75 | $14.82 | 81,947 |
2015-09-09 | $16.39 | $16.41 | $16.19 | $16.19 | $14.33 | 6,947 |
2015-09-08 | $16.24 | $16.24 | $16.14 | $16.22 | $14.35 | 7,680 |
VANECK VECTORS POLAND ETF (PLND) News Headlines
Recent VANECK VECTORS POLAND ETF (PLND) News
Similar Companies to VANECK VECTORS POLAND ETF (PLND) 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 | -- | -- | -- |