VANECK VECTORS POLAND ETF (PLND) Exchange: NYSE ARCA

Data as of April 25, 2024

$17.00 ($-0.27) -1.56%

VANECK VECTORS POLAND ETF - Daily Information
Click for more stock information on VANECK VECTORS POLAND ETF.
Daily Information Data
Date April 25, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.