SPDRR S&PR RUSSIA ETF (RBL) Exchange: NYSE ARCA
Data as of June 26, 2025
$18.76 ($0.00) 0.00%
SPDRR S&PR RUSSIA ETF - Daily Information
Click for more stock information on SPDRR S&PR RUSSIA ETF.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $18.76 |
| Previous Close | $18.76 |
| High | $18.76 |
| Low | $18.76 |
| Adjusted Open | $18.76 |
| Previous Adjusted Close | $18.76 |
| Adjusted High | $18.76 |
| Adjusted Low | $18.76 |
Invest in SPDRR S&PR RUSSIA ETF (RBL)
Historical Stock Data for SPDRR S&PR RUSSIA ETF (RBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2017-07-31 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2017-07-28 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2017-07-27 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2017-07-26 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2017-07-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2017-07-24 | $18.99 | $18.99 | $18.73 | $18.76 | $18.76 | 5,433 |
| 2017-07-21 | $19.26 | $19.26 | $18.89 | $19.03 | $19.03 | 17,655 |
| 2017-07-20 | $19.33 | $19.35 | $19.23 | $19.32 | $19.32 | 5,253 |
| 2017-07-19 | $19.23 | $19.30 | $19.23 | $19.28 | $19.28 | 120,728 |
| 2017-07-18 | $19.02 | $19.04 | $18.98 | $19.01 | $19.01 | 4,873 |
| 2017-07-17 | $19.09 | $19.19 | $19.00 | $19.06 | $19.06 | 6,817 |
| 2017-07-14 | $19.03 | $19.20 | $19.03 | $19.20 | $19.20 | 1,860 |
| 2017-07-13 | $18.76 | $18.99 | $18.76 | $18.95 | $18.95 | 6,145 |
| 2017-07-12 | $18.67 | $18.96 | $18.67 | $18.87 | $18.87 | 60,805 |
| 2017-07-11 | $18.25 | $18.35 | $18.25 | $18.31 | $18.31 | 1,115 |
| 2017-07-10 | $18.20 | $18.41 | $18.20 | $18.38 | $18.38 | 3,039 |
| 2017-07-07 | $18.13 | $18.22 | $18.09 | $18.18 | $18.18 | 7,566 |
| 2017-07-06 | $18.38 | $18.38 | $18.15 | $18.20 | $18.20 | 6,268 |
| 2017-07-05 | $18.33 | $18.33 | $18.22 | $18.28 | $18.28 | 4,695 |
| 2017-07-03 | $18.30 | $18.30 | $18.25 | $18.25 | $18.25 | 1,347 |
| 2017-06-30 | $18.21 | $18.23 | $18.05 | $18.22 | $18.22 | 3,096 |
| 2017-06-29 | $18.25 | $18.25 | $18.02 | $18.02 | $18.02 | 4,382 |
| 2017-06-28 | $18.07 | $18.17 | $18.02 | $18.17 | $18.17 | 5,657 |
| 2017-06-27 | $18.13 | $18.13 | $17.90 | $17.97 | $17.97 | 1,833 |
| 2017-06-26 | $18.07 | $18.07 | $17.94 | $17.96 | $17.96 | 1,530 |
| 2017-06-23 | $17.92 | $18.00 | $17.89 | $17.97 | $17.97 | 4,738 |
| 2017-06-22 | $17.62 | $17.68 | $17.61 | $17.67 | $17.67 | 3,489 |
| 2017-06-21 | $17.50 | $17.65 | $17.24 | $17.29 | $17.29 | 16,435 |
| 2017-06-20 | $17.88 | $17.88 | $17.57 | $17.65 | $17.65 | 2,711 |
| 2017-06-19 | $17.92 | $18.05 | $17.85 | $17.90 | $17.90 | 7,963 |
| 2017-06-16 | $18.00 | $18.05 | $17.79 | $17.81 | $17.81 | 74,989 |
| 2017-06-15 | $17.86 | $17.99 | $17.86 | $17.93 | $17.81 | 4,947 |
| 2017-06-14 | $18.60 | $18.60 | $18.13 | $18.13 | $18.00 | 6,022 |
| 2017-06-13 | $18.55 | $18.62 | $18.52 | $18.60 | $18.47 | 8,619 |
| 2017-06-12 | $18.53 | $18.58 | $18.50 | $18.57 | $18.44 | 6,199 |
| 2017-06-09 | $18.64 | $18.74 | $18.50 | $18.52 | $18.39 | 30,792 |
| 2017-06-08 | $18.47 | $18.62 | $18.47 | $18.61 | $18.48 | 12,606 |
| 2017-06-07 | $18.92 | $18.92 | $18.59 | $18.64 | $18.51 | 4,508 |
| 2017-06-06 | $18.80 | $18.90 | $18.73 | $18.90 | $18.77 | 3,745 |
| 2017-06-05 | $18.79 | $18.87 | $18.58 | $18.87 | $18.74 | 2,208 |
| 2017-06-02 | $18.89 | $19.00 | $18.77 | $19.00 | $18.87 | 18,288 |
| 2017-06-01 | $18.74 | $18.82 | $18.48 | $18.77 | $18.64 | 12,306 |
| 2017-05-31 | $19.09 | $19.15 | $18.94 | $18.95 | $18.82 | 7,077 |
| 2017-05-30 | $19.49 | $19.55 | $19.47 | $19.51 | $19.38 | 3,044 |
| 2017-05-26 | $19.29 | $19.40 | $19.29 | $19.37 | $19.24 | 1,817 |
| 2017-05-25 | $19.60 | $19.62 | $19.27 | $19.27 | $19.14 | 14,160 |
| 2017-05-24 | $19.55 | $19.63 | $19.55 | $19.55 | $19.41 | 374 |
| 2017-05-23 | $19.64 | $19.82 | $19.64 | $19.75 | $19.61 | 5,771 |
| 2017-05-22 | $19.48 | $19.61 | $19.48 | $19.61 | $19.47 | 3,042 |
| 2017-05-19 | $19.54 | $19.65 | $19.53 | $19.56 | $19.42 | 3,585 |
| 2017-05-18 | $19.26 | $19.30 | $19.20 | $19.26 | $19.13 | 4,637 |
| 2017-05-17 | $19.97 | $19.97 | $19.70 | $19.70 | $19.56 | 11,767 |
| 2017-05-16 | $20.03 | $20.03 | $19.95 | $19.98 | $19.85 | 7,977 |
| 2017-05-15 | $19.90 | $20.00 | $19.90 | $19.99 | $19.85 | 5,493 |
| 2017-05-12 | $19.64 | $19.64 | $19.45 | $19.58 | $19.44 | 6,034 |
| 2017-05-11 | $19.80 | $19.87 | $19.64 | $19.74 | $19.60 | 4,730 |
| 2017-05-10 | $19.74 | $19.80 | $19.74 | $19.78 | $19.64 | 9,441 |
| 2017-05-09 | $19.52 | $19.59 | $19.48 | $19.55 | $19.41 | 2,128 |
| 2017-05-08 | $19.45 | $19.59 | $19.38 | $19.39 | $19.26 | 6,496 |
| 2017-05-05 | $19.34 | $19.45 | $19.29 | $19.45 | $19.32 | 3,443 |
| 2017-05-04 | $19.51 | $19.51 | $19.15 | $19.15 | $19.02 | 10,237 |
| 2017-05-03 | $19.62 | $19.62 | $19.52 | $19.54 | $19.40 | 3,352 |
| 2017-05-02 | $20.10 | $20.12 | $19.85 | $19.87 | $19.73 | 6,336 |
| 2017-05-01 | $20.20 | $20.20 | $19.92 | $19.96 | $19.82 | 7,143 |
| 2017-04-28 | $19.91 | $19.91 | $19.84 | $19.90 | $19.76 | 8,631 |
| 2017-04-27 | $19.85 | $19.85 | $19.70 | $19.78 | $19.64 | 6,419 |
| 2017-04-26 | $19.85 | $19.86 | $19.78 | $19.80 | $19.66 | 21,276 |
| 2017-04-25 | $19.82 | $19.85 | $19.75 | $19.85 | $19.71 | 3,378 |
| 2017-04-24 | $19.61 | $19.73 | $19.61 | $19.70 | $19.56 | 4,768 |
| 2017-04-21 | $19.25 | $19.26 | $19.08 | $19.13 | $19.00 | 2,644 |
| 2017-04-20 | $19.02 | $19.27 | $19.00 | $19.18 | $19.05 | 4,389 |
| 2017-04-19 | $19.26 | $19.26 | $18.81 | $18.92 | $18.79 | 2,686 |
| 2017-04-18 | $19.17 | $19.28 | $19.15 | $19.15 | $19.02 | 2,606 |
| 2017-04-17 | $19.37 | $19.37 | $19.37 | $19.37 | $19.24 | 236 |
| 2017-04-13 | $19.22 | $19.32 | $19.18 | $19.23 | $19.10 | 25,545 |
| 2017-04-12 | $19.19 | $19.30 | $18.89 | $19.20 | $19.07 | 22,944 |
| 2017-04-11 | $19.36 | $19.45 | $19.29 | $19.45 | $19.32 | 11,734 |
| 2017-04-10 | $19.35 | $19.35 | $19.19 | $19.26 | $19.13 | 48,135 |
| 2017-04-07 | $20.04 | $20.04 | $19.56 | $19.71 | $19.57 | 23,443 |
| 2017-04-06 | $20.38 | $20.42 | $20.32 | $20.35 | $20.21 | 8,250 |
| 2017-04-05 | $20.36 | $20.58 | $20.36 | $20.48 | $20.34 | 8,812 |
| 2017-04-04 | $19.99 | $20.21 | $19.99 | $20.21 | $20.07 | 4,264 |
| 2017-04-03 | $19.88 | $20.07 | $19.88 | $19.98 | $19.84 | 17,162 |
| 2017-03-31 | $20.03 | $20.03 | $19.78 | $19.81 | $19.68 | 6,589 |
| 2017-03-30 | $20.06 | $20.17 | $20.05 | $20.05 | $19.91 | 14,848 |
| 2017-03-29 | $19.99 | $19.99 | $19.91 | $19.97 | $19.83 | 5,841 |
| 2017-03-28 | $19.77 | $19.91 | $19.77 | $19.88 | $19.74 | 5,490 |
| 2017-03-27 | $19.57 | $19.75 | $19.47 | $19.75 | $19.61 | 2,090 |
| 2017-03-24 | $19.89 | $19.94 | $19.85 | $19.93 | $19.79 | 6,940 |
| 2017-03-23 | $19.70 | $19.86 | $19.70 | $19.80 | $19.66 | 3,595 |
| 2017-03-22 | $19.58 | $19.89 | $19.50 | $19.84 | $19.70 | 9,691 |
| 2017-03-21 | $19.96 | $20.16 | $19.77 | $19.77 | $19.63 | 11,086 |
| 2017-03-20 | $19.79 | $20.00 | $19.79 | $19.96 | $19.82 | 10,611 |
| 2017-03-17 | $19.68 | $19.92 | $19.68 | $19.92 | $19.78 | 5,844 |
| 2017-03-16 | $19.48 | $19.59 | $19.48 | $19.52 | $19.39 | 3,442 |
| 2017-03-15 | $18.98 | $19.33 | $18.85 | $19.33 | $19.20 | 13,185 |
| 2017-03-14 | $19.02 | $19.02 | $18.83 | $18.90 | $18.77 | 4,306 |
| 2017-03-13 | $18.71 | $19.12 | $18.71 | $19.12 | $18.99 | 9,144 |
| 2017-03-10 | $18.71 | $18.83 | $18.69 | $18.74 | $18.61 | 8,602 |
| 2017-03-09 | $18.83 | $18.83 | $18.42 | $18.65 | $18.52 | 55,026 |
| 2017-03-08 | $19.29 | $19.29 | $18.97 | $18.97 | $18.84 | 130,554 |
| 2017-03-07 | $19.41 | $19.41 | $19.31 | $19.31 | $19.18 | 16,414 |
| 2017-03-06 | $19.73 | $19.77 | $19.58 | $19.60 | $19.46 | 7,324 |
| 2017-03-03 | $19.47 | $19.77 | $19.47 | $19.70 | $19.56 | 57,356 |
| 2017-03-02 | $19.60 | $19.61 | $19.38 | $19.38 | $19.25 | 4,858 |
| 2017-03-01 | $19.60 | $19.75 | $19.60 | $19.66 | $19.52 | 25,384 |
| 2017-02-28 | $19.58 | $19.58 | $19.25 | $19.31 | $19.18 | 24,362 |
| 2017-02-27 | $19.91 | $19.91 | $19.79 | $19.81 | $19.67 | 31,017 |
| 2017-02-24 | $20.13 | $20.15 | $19.90 | $19.95 | $19.81 | 50,804 |
| 2017-02-23 | $20.50 | $20.50 | $20.29 | $20.36 | $20.22 | 7,917 |
| 2017-02-22 | $20.18 | $20.37 | $20.18 | $20.35 | $20.21 | 56,826 |
| 2017-02-21 | $20.47 | $20.56 | $20.35 | $20.56 | $20.42 | 17,725 |
| 2017-02-17 | $20.43 | $20.43 | $20.16 | $20.33 | $20.19 | 11,626 |
| 2017-02-16 | $20.65 | $20.69 | $20.57 | $20.64 | $20.50 | 10,676 |
| 2017-02-15 | $20.57 | $20.70 | $20.57 | $20.67 | $20.53 | 17,807 |
| 2017-02-14 | $20.73 | $20.86 | $20.66 | $20.77 | $20.63 | 25,154 |
| 2017-02-13 | $20.67 | $20.76 | $20.62 | $20.76 | $20.62 | 3,450 |
| 2017-02-10 | $20.49 | $20.68 | $20.49 | $20.68 | $20.54 | 11,400 |
| 2017-02-09 | $20.51 | $20.60 | $20.47 | $20.51 | $20.37 | 94,206 |
| 2017-02-08 | $20.58 | $20.77 | $20.53 | $20.71 | $20.57 | 4,466 |
| 2017-02-07 | $20.79 | $20.89 | $20.56 | $20.77 | $20.63 | 9,277 |
| 2017-02-06 | $20.92 | $20.94 | $20.84 | $20.84 | $20.70 | 4,240 |
| 2017-02-03 | $20.99 | $20.99 | $20.93 | $20.98 | $20.83 | 6,292 |
| 2017-02-02 | $20.78 | $21.14 | $20.66 | $20.87 | $20.73 | 10,204 |
| 2017-02-01 | $20.70 | $20.74 | $20.58 | $20.70 | $20.56 | 17,752 |
| 2017-01-31 | $20.70 | $20.75 | $20.43 | $20.50 | $20.36 | 7,084 |
| 2017-01-30 | $20.96 | $20.96 | $20.77 | $20.82 | $20.68 | 23,807 |
| 2017-01-27 | $21.04 | $21.21 | $21.04 | $21.18 | $21.03 | 6,786 |
| 2017-01-26 | $20.65 | $20.65 | $20.58 | $20.62 | $20.48 | 7,490 |
| 2017-01-25 | $20.47 | $20.58 | $20.47 | $20.52 | $20.38 | 12,492 |
| 2017-01-24 | $20.47 | $20.56 | $20.47 | $20.47 | $20.33 | 6,647 |
| 2017-01-23 | $20.03 | $20.24 | $20.03 | $20.24 | $20.10 | 7,776 |
| 2017-01-20 | $20.24 | $20.27 | $20.04 | $20.17 | $20.03 | 6,816 |
| 2017-01-19 | $20.04 | $20.21 | $20.00 | $20.13 | $19.99 | 19,197 |
| 2017-01-18 | $20.39 | $20.49 | $20.25 | $20.29 | $20.15 | 7,038 |
| 2017-01-17 | $20.51 | $20.51 | $20.40 | $20.42 | $20.28 | 59,552 |
| 2017-01-13 | $20.43 | $20.50 | $20.40 | $20.50 | $20.36 | 8,545 |
| 2017-01-12 | $20.81 | $20.81 | $20.69 | $20.77 | $20.63 | 9,553 |
| 2017-01-11 | $20.54 | $20.87 | $20.52 | $20.80 | $20.65 | 14,518 |
| 2017-01-10 | $20.79 | $20.82 | $20.61 | $20.66 | $20.52 | 13,125 |
| 2017-01-09 | $20.61 | $20.71 | $20.54 | $20.56 | $20.42 | 23,287 |
| 2017-01-06 | $20.73 | $20.79 | $20.70 | $20.71 | $20.57 | 11,597 |
| 2017-01-05 | $20.80 | $20.86 | $20.62 | $20.84 | $20.70 | 28,705 |
| 2017-01-04 | $20.74 | $20.98 | $20.74 | $20.94 | $20.80 | 12,945 |
| 2017-01-03 | $21.05 | $21.15 | $20.70 | $20.88 | $20.74 | 71,255 |
| 2016-12-30 | $20.43 | $20.43 | $20.28 | $20.33 | $20.19 | 21,837 |
| 2016-12-29 | $20.32 | $20.40 | $20.25 | $20.40 | $20.26 | 11,954 |
| 2016-12-28 | $20.29 | $20.30 | $20.17 | $20.20 | $20.06 | 21,767 |
| 2016-12-27 | $20.00 | $20.26 | $20.00 | $20.14 | $20.00 | 8,573 |
| 2016-12-23 | $19.79 | $19.88 | $19.79 | $19.88 | $19.74 | 4,491 |
| 2016-12-22 | $19.99 | $19.99 | $19.83 | $19.85 | $19.71 | 18,194 |
| 2016-12-21 | $20.18 | $20.28 | $20.01 | $20.01 | $19.87 | 6,107 |
| 2016-12-20 | $20.03 | $20.26 | $19.97 | $20.17 | $20.03 | 7,836 |
| 2016-12-19 | $19.98 | $20.02 | $19.85 | $19.89 | $19.75 | 6,289 |
| 2016-12-16 | $20.15 | $20.20 | $19.81 | $20.02 | $19.88 | 18,808 |
| 2016-12-15 | $20.28 | $20.57 | $20.18 | $20.56 | $20.02 | 21,871 |
| 2016-12-14 | $20.67 | $20.75 | $20.20 | $20.20 | $19.67 | 21,958 |
| 2016-12-13 | $20.81 | $21.24 | $20.81 | $21.05 | $20.50 | 31,726 |
| 2016-12-12 | $20.59 | $20.92 | $20.59 | $20.73 | $20.19 | 19,241 |
| 2016-12-09 | $20.00 | $20.16 | $20.00 | $20.15 | $19.63 | 8,901 |
| 2016-12-08 | $19.75 | $20.07 | $19.75 | $20.07 | $19.54 | 105,396 |
| 2016-12-07 | $19.30 | $19.60 | $19.30 | $19.53 | $19.02 | 41,050 |
| 2016-12-06 | $19.34 | $19.34 | $19.26 | $19.30 | $18.80 | 8,090 |
| 2016-12-05 | $19.23 | $19.44 | $19.23 | $19.34 | $18.84 | 5,309 |
| 2016-12-02 | $18.94 | $19.07 | $18.90 | $19.04 | $18.54 | 7,228 |
| 2016-12-01 | $18.96 | $18.98 | $18.81 | $18.83 | $18.34 | 12,718 |
| 2016-11-30 | $18.65 | $18.89 | $18.65 | $18.87 | $18.38 | 7,482 |
| 2016-11-29 | $18.35 | $18.35 | $18.25 | $18.34 | $17.86 | 3,651 |
| 2016-11-28 | $18.58 | $18.58 | $18.54 | $18.55 | $18.06 | 1,802 |
| 2016-11-25 | $18.63 | $18.67 | $18.59 | $18.60 | $18.12 | 2,227 |
| 2016-11-23 | $18.53 | $18.63 | $18.46 | $18.63 | $18.14 | 6,788 |
| 2016-11-22 | $18.57 | $18.66 | $18.50 | $18.66 | $18.17 | 4,976 |
| 2016-11-21 | $18.44 | $18.44 | $18.39 | $18.42 | $17.94 | 5,635 |
| 2016-11-18 | $18.08 | $18.14 | $18.00 | $18.14 | $17.67 | 2,171 |
| 2016-11-17 | $18.14 | $18.21 | $18.08 | $18.08 | $17.61 | 3,740 |
| 2016-11-16 | $17.96 | $18.09 | $17.90 | $18.00 | $17.53 | 10,734 |
| 2016-11-15 | $17.75 | $18.16 | $17.75 | $18.16 | $17.69 | 3,978 |
| 2016-11-14 | $17.60 | $17.66 | $17.46 | $17.63 | $17.17 | 7,923 |
| 2016-11-11 | $17.87 | $17.91 | $17.60 | $17.80 | $17.33 | 9,189 |
| 2016-11-10 | $18.44 | $18.44 | $18.00 | $18.09 | $17.61 | 15,080 |
| 2016-11-09 | $17.82 | $18.16 | $17.82 | $18.16 | $17.69 | 15,372 |
| 2016-11-08 | $17.46 | $17.67 | $17.46 | $17.64 | $17.18 | 1,725 |
| 2016-11-07 | $17.44 | $17.58 | $17.18 | $17.58 | $17.12 | 18,338 |
| 2016-11-04 | $17.19 | $17.20 | $17.13 | $17.13 | $16.68 | 2,608 |
| 2016-11-03 | $17.42 | $17.42 | $17.35 | $17.35 | $16.90 | 1,800 |
| 2016-11-02 | $17.81 | $17.81 | $17.44 | $17.49 | $17.04 | 2,718 |
| 2016-11-01 | $17.95 | $17.95 | $17.80 | $17.88 | $17.42 | 3,957 |
| 2016-10-31 | $17.76 | $17.83 | $17.71 | $17.75 | $17.29 | 3,184 |
| 2016-10-28 | $17.70 | $17.78 | $17.59 | $17.67 | $17.21 | 3,336 |
| 2016-10-27 | $17.83 | $17.84 | $17.77 | $17.77 | $17.31 | 1,773 |
| 2016-10-26 | $17.88 | $17.95 | $17.77 | $17.77 | $17.30 | 7,513 |
| 2016-10-25 | $18.16 | $18.16 | $18.07 | $18.09 | $17.62 | 8,837 |
| 2016-10-24 | $17.99 | $18.02 | $17.99 | $18.02 | $17.55 | 1,070 |
| 2016-10-21 | $17.78 | $17.91 | $17.78 | $17.91 | $17.44 | 1,228 |
| 2016-10-20 | $17.88 | $17.88 | $17.83 | $17.85 | $17.38 | 3,000 |
| 2016-10-19 | $17.88 | $17.97 | $17.88 | $17.92 | $17.45 | 13,773 |
| 2016-10-18 | $17.80 | $17.80 | $17.77 | $17.77 | $17.31 | 1,659 |
| 2016-10-17 | $17.64 | $17.64 | $17.53 | $17.59 | $17.13 | 1,505 |
| 2016-10-14 | $17.88 | $17.88 | $17.61 | $17.69 | $17.23 | 2,427 |
| 2016-10-13 | $17.73 | $17.81 | $17.67 | $17.80 | $17.33 | 4,578 |
| 2016-10-12 | $17.89 | $17.98 | $17.89 | $17.90 | $17.43 | 2,824 |
| 2016-10-11 | $18.13 | $18.15 | $18.03 | $18.03 | $17.56 | 5,056 |
| 2016-10-10 | $18.15 | $18.27 | $18.15 | $18.27 | $17.79 | 6,647 |
| 2016-10-07 | $18.12 | $18.12 | $17.97 | $18.02 | $17.55 | 2,168 |
| 2016-10-06 | $18.04 | $18.20 | $18.04 | $18.17 | $17.70 | 3,082 |
| 2016-10-05 | $17.99 | $18.04 | $17.97 | $18.00 | $17.53 | 18,060 |
| 2016-10-04 | $18.21 | $18.21 | $17.82 | $17.84 | $17.37 | 44,062 |
| 2016-10-03 | $18.16 | $18.18 | $18.16 | $18.18 | $17.71 | 2,494 |
| 2016-09-30 | $18.00 | $18.00 | $17.82 | $17.91 | $17.45 | 4,406 |
| 2016-09-29 | $18.09 | $18.24 | $18.00 | $18.03 | $17.56 | 10,011 |
| 2016-09-28 | $17.70 | $18.02 | $17.61 | $17.95 | $17.48 | 1,380 |
| 2016-09-27 | $17.75 | $17.75 | $17.58 | $17.72 | $17.26 | 6,230 |
| 2016-09-26 | $17.83 | $17.86 | $17.70 | $17.70 | $17.24 | 5,761 |
| 2016-09-23 | $17.93 | $18.02 | $17.81 | $17.91 | $17.44 | 12,119 |
| 2016-09-22 | $18.09 | $18.26 | $18.09 | $18.17 | $17.69 | 8,584 |
| 2016-09-21 | $17.68 | $17.86 | $17.66 | $17.86 | $17.39 | 10,280 |
| 2016-09-20 | $17.41 | $17.59 | $17.41 | $17.58 | $17.12 | 6,623 |
| 2016-09-19 | $17.50 | $17.53 | $17.39 | $17.41 | $16.96 | 10,221 |
| 2016-09-16 | $17.37 | $17.48 | $17.30 | $17.34 | $16.89 | 17,052 |
| 2016-09-15 | $17.49 | $17.62 | $17.49 | $17.62 | $17.16 | 8,151 |
| 2016-09-14 | $17.65 | $17.65 | $17.46 | $17.49 | $17.03 | 4,129 |
| 2016-09-13 | $17.55 | $17.55 | $17.40 | $17.50 | $17.04 | 3,188 |
| 2016-09-12 | $17.59 | $17.88 | $17.59 | $17.86 | $17.39 | 32,898 |
| 2016-09-09 | $18.03 | $18.03 | $17.82 | $17.82 | $17.36 | 28,561 |
| 2016-09-08 | $18.25 | $18.30 | $18.25 | $18.27 | $17.79 | 1,590 |
| 2016-09-07 | $18.24 | $18.29 | $18.21 | $18.27 | $17.79 | 4,229 |
| 2016-09-06 | $17.99 | $18.19 | $17.99 | $18.19 | $17.72 | 5,313 |