HARTFORD MULTIFACTOR REIT ETF (RORE) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.26 ($-0.02) -0.12%
HARTFORD MULTIFACTOR REIT ETF - Daily Information
Click for more stock information on HARTFORD MULTIFACTOR REIT ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.24 |
Previous Close | $12.26 |
High | $12.26 |
Low | $12.24 |
Adjusted Open | $12.24 |
Previous Adjusted Close | $12.26 |
Adjusted High | $12.26 |
Adjusted Low | $12.24 |
About HARTFORD MULTIFACTOR REIT ETF (RORE)
DELISTED - The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Risk-Optimized Multifactor REIT Index (LROREX) (the “Index”), which is designed to capture the income and growth potential of investing within the U.S. real estate investment trust (“REIT”) universe. The Index selects equity securities of REITs exhibiting a favorable combination of factor characteristics, including quality, momentum, and value. The Index is built with a rules-based, proprietary methodology, which employs a multi-layered risk-controlled approach that seeks to improve diversification and manage risks versus the cap-weighted universe. Specifically, the Index seeks to select companies exhibiting attractive risk premium profiles, including but not limited to, quality, momentum, and value, while managing overall volatility levels and other risks. The Index’s components are risk- and factor-adjusted twice annually, with a reconstitution and rebalance occurring in March and September. The Index was established with a base value of 1,000 on December 31, 2015. The components of the Index, and the degree to which these components represent certain industries, may change over time. Risk-Optimized refers to the approach Lattice Strategies LLC (“Lattice” or the “Adviser”) takes in the development and management of the Index. The Index, developed by Lattice, seeks to address identified risks within its asset class. For example, country, company, and currency concentrations, valuation insensitivity, and other unmanaged risk factors may be addressed through the index management process. Risk-optimized does not mean “lower risk,” but rather refers to the deliberate and intentional re-allocation of specific risks. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management, such as over concentration. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund generally invests at least 80% of its assets in securities of the Index and in depositary receipts representing securities of the Index. The Fund may invest the remainder of its assets in certain derivative instruments that may not be included in the Index, cash and cash equivalents, including money market funds, as well as in securities that are not included in the Index, but that the sub-adviser believes will help the Fund track the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will do so in approximately the same amount as the Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received) in accordance with the Fund’s securities lending program and guidelines. The Index is sponsored by Lattice. Lattice determines the composition and relative weightings of the securities in the Index and publishes information regarding the market value of the Index. The Index is calculated and distributed by Solactive AG. Additional information on the Index can be found at hartfordfunds.com.
Invest in HARTFORD MULTIFACTOR REIT ETF (RORE)
Historical Stock Data for HARTFORD MULTIFACTOR REIT ETF (RORE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-07 | $12.24 | $12.26 | $12.24 | $12.26 | $12.26 | 6,331 |
2020-08-06 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 100 |
2020-08-05 | $12.44 | $12.44 | $12.40 | $12.40 | $12.24 | 505 |
2020-08-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.27 | 127 |
2020-08-03 | $12.39 | $12.40 | $12.38 | $12.38 | $12.22 | 1,628 |
2020-07-31 | $12.38 | $12.38 | $12.38 | $12.38 | $12.23 | 125 |
2020-07-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.33 | 2 |
2020-07-29 | $12.29 | $12.52 | $12.29 | $12.52 | $12.36 | 256 |
2020-07-28 | $12.00 | $12.31 | $12.00 | $12.31 | $12.16 | 709 |
2020-07-27 | $12.04 | $12.04 | $12.04 | $12.04 | $11.89 | 51 |
2020-07-24 | $12.02 | $12.02 | $12.00 | $12.00 | $11.85 | 1,371 |
2020-07-23 | $12.13 | $12.21 | $12.02 | $12.13 | $11.98 | 5,475 |
2020-07-22 | $12.20 | $12.23 | $12.20 | $12.23 | $12.08 | 312 |
2020-07-21 | $12.06 | $12.09 | $11.97 | $11.97 | $11.82 | 700 |
2020-07-20 | $11.83 | $11.88 | $11.83 | $11.88 | $11.73 | 3,800 |
2020-07-17 | $12.12 | $12.12 | $12.11 | $12.11 | $11.96 | 500 |
2020-07-16 | $11.99 | $12.00 | $11.97 | $12.00 | $11.84 | 1,200 |
2020-07-15 | $12.19 | $12.19 | $12.17 | $12.17 | $12.02 | 200 |
2020-07-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.79 | 100 |
2020-07-13 | $11.88 | $11.89 | $11.88 | $11.89 | $11.74 | 600 |
2020-07-10 | $11.96 | $11.97 | $11.90 | $11.97 | $11.82 | 1,900 |
2020-07-09 | $11.78 | $11.84 | $11.78 | $11.84 | $11.69 | 1,400 |
2020-07-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.84 | 100 |
2020-07-07 | $12.12 | $12.12 | $12.04 | $12.04 | $11.89 | 1,200 |
2020-07-06 | $12.48 | $12.65 | $12.42 | $12.42 | $12.26 | 2,300 |
2020-07-02 | $12.73 | $12.74 | $12.39 | $12.39 | $12.23 | 1,000 |
2020-07-01 | $12.52 | $12.52 | $12.45 | $12.47 | $12.31 | 400 |
2020-06-30 | $12.27 | $12.32 | $12.22 | $12.22 | $12.07 | 200 |
2020-06-29 | $12.06 | $12.08 | $12.02 | $12.04 | $11.89 | 8,906 |
2020-06-26 | $11.84 | $11.84 | $11.84 | $11.84 | $11.69 | 100 |
2020-06-25 | $11.89 | $12.06 | $11.89 | $12.06 | $11.90 | 500 |
2020-06-24 | $12.14 | $12.14 | $11.94 | $11.94 | $11.71 | 2,500 |
2020-06-23 | $12.40 | $12.40 | $12.37 | $12.37 | $12.13 | 800 |
2020-06-22 | $12.37 | $12.43 | $12.37 | $12.43 | $12.19 | 500 |
2020-06-19 | $12.82 | $12.82 | $12.41 | $12.41 | $12.17 | 500 |
2020-06-18 | $12.76 | $12.76 | $12.76 | $12.76 | $12.51 | 100 |
2020-06-17 | $12.96 | $12.96 | $12.89 | $12.89 | $12.64 | 800 |
2020-06-16 | $13.32 | $13.43 | $12.98 | $13.14 | $12.88 | 1,400 |
2020-06-15 | $12.67 | $12.84 | $12.67 | $12.84 | $12.59 | 5,400 |
2020-06-12 | $12.52 | $12.67 | $12.27 | $12.64 | $12.39 | 9,400 |
2020-06-11 | $12.25 | $12.26 | $12.24 | $12.24 | $12.00 | 600 |
2020-06-10 | $13.14 | $13.18 | $13.14 | $13.18 | $12.92 | 100 |
2020-06-09 | $13.12 | $13.84 | $13.12 | $13.72 | $13.46 | 2,700 |
2020-06-08 | $14.01 | $14.12 | $13.98 | $14.12 | $13.85 | 3,100 |
2020-06-05 | $13.70 | $13.70 | $13.60 | $13.60 | $13.34 | 800 |
2020-06-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.75 | 100 |
2020-06-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.64 | 100 |
2020-06-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.12 | 0 |
2020-06-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.02 | 100 |
2020-05-29 | $12.02 | $12.02 | $12.02 | $12.02 | $11.78 | 100 |
2020-05-28 | $12.27 | $12.27 | $12.19 | $12.19 | $11.95 | 400 |
2020-05-27 | $12.29 | $12.29 | $12.29 | $12.29 | $12.05 | 100 |
2020-05-26 | $12.00 | $12.00 | $11.96 | $11.96 | $11.73 | 300 |
2020-05-22 | $11.28 | $11.40 | $11.27 | $11.40 | $11.18 | 1,100 |
2020-05-21 | $11.36 | $11.36 | $11.36 | $11.36 | $11.14 | 200 |
2020-05-20 | $11.32 | $11.32 | $11.25 | $11.31 | $11.09 | 3,700 |
2020-05-19 | $11.20 | $11.20 | $11.20 | $11.20 | $10.99 | 100 |
2020-05-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.02 | 700 |
2020-05-15 | $10.35 | $10.45 | $10.35 | $10.45 | $10.24 | 400 |
2020-05-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.25 | 100 |
2020-05-13 | $10.52 | $10.55 | $10.38 | $10.38 | $10.18 | 300 |
2020-05-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.59 | 100 |
2020-05-11 | $11.41 | $11.43 | $11.38 | $11.43 | $11.21 | 900 |
2020-05-08 | $11.28 | $11.28 | $11.28 | $11.28 | $11.06 | 30 |
2020-05-07 | $11.40 | $11.40 | $11.28 | $11.28 | $11.06 | 600 |
2020-05-06 | $11.36 | $11.36 | $11.36 | $11.36 | $11.14 | 11 |
2020-05-05 | $11.41 | $11.59 | $11.36 | $11.36 | $11.14 | 1,100 |
2020-05-04 | $11.43 | $11.43 | $11.23 | $11.35 | $11.13 | 1,200 |
2020-05-01 | $11.61 | $11.61 | $11.38 | $11.44 | $11.22 | 900 |
2020-04-30 | $11.90 | $11.98 | $11.90 | $11.98 | $11.75 | 500 |
2020-04-29 | $12.28 | $12.37 | $12.08 | $12.29 | $12.05 | 5,000 |
2020-04-28 | $11.93 | $11.93 | $11.79 | $11.79 | $11.56 | 1,800 |
2020-04-27 | $11.50 | $11.51 | $11.44 | $11.46 | $11.24 | 1,300 |
2020-04-24 | $10.97 | $10.97 | $10.93 | $10.93 | $10.72 | 200 |
2020-04-23 | $10.85 | $10.87 | $10.81 | $10.87 | $10.66 | 1,300 |
2020-04-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.57 | 37 |
2020-04-21 | $10.70 | $10.78 | $10.70 | $10.78 | $10.57 | 300 |
2020-04-20 | $10.92 | $10.92 | $10.91 | $10.91 | $10.70 | 400 |
2020-04-17 | $11.39 | $11.39 | $11.38 | $11.38 | $11.16 | 100 |
2020-04-16 | $11.27 | $11.27 | $10.98 | $11.01 | $10.79 | 1,300 |
2020-04-15 | $11.34 | $11.36 | $11.26 | $11.26 | $11.05 | 3,700 |
2020-04-14 | $11.88 | $11.88 | $11.84 | $11.84 | $11.61 | 200 |
2020-04-13 | $11.63 | $11.66 | $11.53 | $11.56 | $11.33 | 600 |
2020-04-09 | $12.00 | $12.12 | $11.99 | $12.04 | $11.81 | 3,100 |
2020-04-08 | $10.90 | $11.27 | $10.90 | $11.27 | $11.05 | 1,700 |
2020-04-07 | $10.96 | $11.18 | $10.69 | $10.77 | $10.56 | 9,200 |
2020-04-06 | $10.11 | $10.47 | $10.11 | $10.47 | $10.27 | 2,400 |
2020-04-03 | $9.77 | $9.77 | $9.70 | $9.70 | $9.51 | 700 |
2020-04-02 | $10.00 | $10.00 | $9.78 | $9.94 | $9.75 | 2,000 |
2020-04-01 | $10.27 | $10.27 | $9.89 | $10.11 | $9.92 | 4,600 |
2020-03-31 | $10.86 | $10.90 | $10.86 | $10.90 | $10.69 | 200 |
2020-03-30 | $10.75 | $10.96 | $10.75 | $10.96 | $10.75 | 300 |
2020-03-27 | $10.51 | $10.87 | $10.51 | $10.87 | $10.66 | 1,300 |
2020-03-26 | $10.96 | $10.96 | $10.61 | $10.91 | $10.70 | 6,300 |
2020-03-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.25 | 100 |
2020-03-24 | $9.67 | $9.76 | $9.67 | $9.76 | $9.57 | 1,300 |
2020-03-23 | $9.20 | $9.20 | $8.91 | $9.06 | $8.89 | 3,100 |
2020-03-20 | $9.85 | $9.89 | $9.26 | $9.26 | $9.08 | 1,600 |
2020-03-19 | $9.66 | $9.68 | $9.66 | $9.68 | $9.49 | 300 |
2020-03-18 | $10.02 | $10.02 | $9.10 | $9.10 | $8.92 | 2,100 |
2020-03-17 | $10.13 | $10.63 | $10.07 | $10.53 | $10.33 | 1,200 |
2020-03-16 | $12.02 | $12.02 | $10.10 | $10.11 | $9.91 | 6,800 |
2020-03-13 | $11.91 | $12.42 | $11.80 | $12.42 | $12.18 | 1,500 |
2020-03-12 | $12.03 | $12.03 | $11.59 | $11.59 | $11.37 | 3,200 |
2020-03-11 | $13.85 | $13.85 | $13.09 | $13.13 | $12.87 | 3,900 |
2020-03-10 | $13.83 | $14.16 | $13.51 | $14.16 | $13.89 | 5,500 |
2020-03-09 | $14.00 | $14.17 | $13.71 | $13.71 | $13.45 | 3,600 |
2020-03-06 | $14.87 | $15.09 | $14.69 | $15.09 | $14.80 | 1,100 |
2020-03-05 | $15.48 | $15.48 | $15.12 | $15.20 | $14.90 | 2,300 |
2020-03-04 | $15.42 | $15.54 | $15.30 | $15.54 | $15.24 | 3,600 |
2020-03-03 | $15.44 | $15.45 | $15.00 | $15.05 | $14.76 | 6,100 |
2020-03-02 | $14.65 | $15.00 | $14.65 | $14.92 | $14.63 | 13,000 |
2020-02-28 | $14.48 | $14.60 | $14.23 | $14.60 | $14.32 | 11,500 |
2020-02-27 | $15.41 | $15.64 | $15.03 | $15.03 | $14.74 | 2,000 |
2020-02-26 | $16.10 | $16.10 | $15.75 | $15.75 | $15.45 | 400 |
2020-02-25 | $16.34 | $16.36 | $15.91 | $15.91 | $15.60 | 2,100 |
2020-02-24 | $16.62 | $16.62 | $16.36 | $16.37 | $16.05 | 1,100 |
2020-02-21 | $16.57 | $16.62 | $16.55 | $16.62 | $16.30 | 1,400 |
2020-02-20 | $16.43 | $16.61 | $16.43 | $16.61 | $16.29 | 41,300 |
2020-02-19 | $16.40 | $16.42 | $16.37 | $16.37 | $16.05 | 500 |
2020-02-18 | $16.62 | $16.62 | $16.62 | $16.62 | $16.29 | 600 |
2020-02-14 | $16.59 | $16.64 | $16.59 | $16.64 | $16.32 | 1,400 |
2020-02-13 | $16.60 | $16.60 | $16.50 | $16.53 | $16.21 | 4,900 |
2020-02-12 | $16.28 | $16.44 | $16.28 | $16.39 | $16.07 | 1,300 |
2020-02-11 | $16.45 | $16.45 | $16.39 | $16.39 | $16.07 | 300 |
2020-02-10 | $16.34 | $16.42 | $16.32 | $16.42 | $16.10 | 1,000 |
2020-02-07 | $16.39 | $16.39 | $16.29 | $16.29 | $15.98 | 1,400 |
2020-02-06 | $16.42 | $16.42 | $16.41 | $16.41 | $16.09 | 400 |
2020-02-05 | $16.37 | $16.37 | $16.36 | $16.36 | $16.04 | 300 |
2020-02-04 | $16.32 | $16.34 | $16.32 | $16.34 | $16.03 | 300 |
2020-02-03 | $16.18 | $16.18 | $16.14 | $16.14 | $15.83 | 300 |
2020-01-31 | $16.32 | $16.32 | $16.12 | $16.12 | $15.81 | 800 |
2020-01-30 | $16.34 | $16.34 | $16.30 | $16.30 | $15.99 | 5,525 |
2020-01-29 | $16.44 | $16.44 | $16.36 | $16.36 | $16.04 | 300 |
2020-01-28 | $16.42 | $16.42 | $16.41 | $16.41 | $16.09 | 300 |
2020-01-27 | $16.37 | $16.38 | $16.34 | $16.34 | $16.02 | 1,100 |
2020-01-24 | $16.65 | $16.65 | $16.47 | $16.47 | $16.15 | 500 |
2020-01-23 | $16.63 | $16.63 | $16.63 | $16.63 | $16.31 | 300 |
2020-01-22 | $16.57 | $16.65 | $16.50 | $16.50 | $16.18 | 700 |
2020-01-21 | $16.45 | $16.55 | $16.44 | $16.55 | $16.23 | 1,700 |
2020-01-17 | $16.43 | $16.45 | $16.43 | $16.44 | $16.12 | 1,200 |
2020-01-16 | $16.42 | $16.44 | $16.37 | $16.41 | $16.09 | 6,600 |
2020-01-15 | $16.25 | $16.31 | $16.23 | $16.23 | $15.92 | 250,800 |
2020-01-14 | $16.20 | $16.20 | $16.19 | $16.20 | $15.88 | 900 |
2020-01-13 | $16.25 | $16.25 | $16.24 | $16.24 | $15.93 | 600 |
2020-01-10 | $16.02 | $16.09 | $16.01 | $16.09 | $15.78 | 1,300 |
2020-01-09 | $16.03 | $16.07 | $16.03 | $16.04 | $15.73 | 1,600 |
2020-01-08 | $15.97 | $16.06 | $15.97 | $16.06 | $15.75 | 2,000 |
2020-01-07 | $16.33 | $16.33 | $15.91 | $15.91 | $15.61 | 2,800 |
2020-01-06 | $16.15 | $16.15 | $16.15 | $16.15 | $15.84 | 100 |
2020-01-03 | $15.91 | $16.11 | $15.91 | $16.11 | $15.80 | 1,000 |
2020-01-02 | $16.26 | $16.26 | $16.00 | $16.01 | $15.70 | 2,900 |
2019-12-31 | $16.27 | $16.30 | $16.27 | $16.30 | $15.99 | 900 |
2019-12-30 | $16.11 | $16.11 | $16.11 | $16.11 | $15.80 | 100 |
2019-12-27 | $16.09 | $16.09 | $16.09 | $16.09 | $15.78 | 100 |
2019-12-26 | $16.03 | $16.06 | $16.03 | $16.06 | $15.75 | 500 |
2019-12-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.66 | 300 |
2019-12-23 | $15.92 | $16.05 | $15.92 | $15.94 | $15.63 | 800 |
2019-12-20 | $16.02 | $16.07 | $16.02 | $16.07 | $15.76 | 1,700 |
2019-12-19 | $16.23 | $16.23 | $16.20 | $16.20 | $15.70 | 100 |
2019-12-18 | $16.16 | $16.16 | $16.16 | $16.16 | $15.66 | 100 |
2019-12-17 | $16.03 | $16.03 | $16.03 | $16.03 | $15.54 | 1,100 |
2019-12-16 | $16.02 | $16.05 | $16.02 | $16.05 | $15.56 | 300 |
2019-12-13 | $15.90 | $15.93 | $15.90 | $15.93 | $15.44 | 100 |
2019-12-12 | $16.37 | $16.37 | $15.98 | $15.98 | $15.49 | 4,300 |
2019-12-11 | $16.40 | $16.40 | $16.19 | $16.29 | $15.79 | 8,800 |
2019-12-10 | $16.47 | $16.47 | $16.38 | $16.43 | $15.92 | 900 |
2019-12-09 | $16.54 | $16.58 | $16.53 | $16.54 | $16.03 | 4,500 |
2019-12-06 | $16.65 | $16.65 | $16.48 | $16.49 | $15.98 | 4,100 |
2019-12-05 | $16.65 | $16.65 | $16.40 | $16.42 | $15.92 | 12,000 |
2019-12-04 | $16.42 | $16.42 | $16.38 | $16.38 | $15.88 | 1,000 |
2019-12-03 | $16.32 | $16.33 | $16.30 | $16.33 | $15.82 | 2,100 |
2019-12-02 | $16.47 | $16.47 | $16.42 | $16.42 | $15.92 | 1,200 |
2019-11-29 | $16.72 | $16.72 | $16.65 | $16.65 | $16.14 | 6,500 |
2019-11-27 | $16.66 | $16.70 | $16.66 | $16.70 | $16.18 | 800 |
2019-11-26 | $16.54 | $16.54 | $16.54 | $16.54 | $16.03 | 40 |
2019-11-25 | $16.40 | $16.40 | $16.40 | $16.40 | $15.89 | 4 |
2019-11-22 | $16.21 | $16.21 | $16.21 | $16.21 | $15.71 | 100 |
2019-11-21 | $16.32 | $16.32 | $16.27 | $16.27 | $15.77 | 459,400 |
2019-11-20 | $16.55 | $16.55 | $16.49 | $16.49 | $15.98 | 1,100 |
2019-11-19 | $16.61 | $16.62 | $16.61 | $16.61 | $16.10 | 800 |
2019-11-18 | $16.64 | $16.64 | $16.64 | $16.64 | $16.13 | 406 |
2019-11-15 | $16.52 | $16.56 | $16.52 | $16.56 | $16.05 | 400 |
2019-11-14 | $16.49 | $16.49 | $16.46 | $16.46 | $15.95 | 500 |
2019-11-13 | $16.35 | $16.37 | $16.35 | $16.37 | $15.87 | 200 |
2019-11-12 | $16.30 | $16.30 | $16.30 | $16.30 | $15.80 | 92 |
2019-11-11 | $16.41 | $16.41 | $16.41 | $16.41 | $15.90 | 19 |
2019-11-08 | $16.48 | $16.48 | $16.43 | $16.43 | $15.93 | 500 |
2019-11-07 | $16.59 | $16.59 | $16.54 | $16.56 | $16.05 | 800 |
2019-11-06 | $16.80 | $16.80 | $16.74 | $16.74 | $16.22 | 2,400 |
2019-11-05 | $16.80 | $16.80 | $16.78 | $16.78 | $16.26 | 400 |
2019-11-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.43 | 400 |
2019-11-01 | $17.10 | $17.10 | $16.88 | $16.96 | $16.43 | 1,700 |
2019-10-31 | $16.88 | $16.88 | $16.82 | $16.82 | $16.30 | 400 |
2019-10-30 | $16.73 | $16.89 | $16.73 | $16.89 | $16.37 | 400 |
2019-10-29 | $16.78 | $16.78 | $16.78 | $16.78 | $16.27 | 7 |
2019-10-28 | $16.77 | $16.77 | $16.76 | $16.76 | $16.24 | 100 |
2019-10-25 | $16.82 | $16.84 | $16.77 | $16.77 | $16.25 | 600 |
2019-10-24 | $16.95 | $16.95 | $16.84 | $16.86 | $16.34 | 1,600 |
2019-10-23 | $16.78 | $16.85 | $16.78 | $16.85 | $16.33 | 200 |
2019-10-22 | $17.04 | $17.04 | $16.80 | $16.81 | $16.29 | 3,300 |
2019-10-21 | $16.75 | $16.81 | $16.75 | $16.81 | $16.29 | 200 |
2019-10-18 | $16.54 | $16.62 | $16.54 | $16.62 | $16.11 | 600 |
2019-10-17 | $16.53 | $16.54 | $16.53 | $16.54 | $16.03 | 300 |
2019-10-16 | $16.40 | $16.42 | $16.39 | $16.42 | $15.92 | 700 |
2019-10-15 | $16.40 | $16.40 | $16.37 | $16.38 | $15.88 | 1,800 |
2019-10-14 | $16.25 | $16.33 | $16.25 | $16.33 | $15.83 | 2,700 |
2019-10-11 | $16.39 | $16.39 | $16.31 | $16.31 | $15.81 | 500 |
2019-10-10 | $16.16 | $16.18 | $16.16 | $16.18 | $15.68 | 2,100 |
2019-10-09 | $16.17 | $16.19 | $16.17 | $16.19 | $15.69 | 300 |
2019-10-08 | $16.13 | $16.27 | $16.13 | $16.23 | $15.73 | 1,900 |
2019-10-07 | $17.42 | $17.42 | $16.24 | $16.31 | $15.80 | 400 |
2019-10-04 | $16.23 | $16.25 | $16.19 | $16.25 | $15.75 | 56,000 |
2019-10-03 | $16.09 | $16.22 | $16.09 | $16.16 | $15.66 | 500 |
2019-10-02 | $16.05 | $16.07 | $16.05 | $16.07 | $15.57 | 900 |
2019-10-01 | $16.28 | $16.28 | $16.13 | $16.13 | $15.63 | 1,800 |
2019-09-30 | $16.44 | $16.44 | $16.34 | $16.36 | $15.86 | 2,000 |
2019-09-27 | $16.43 | $16.44 | $16.28 | $16.34 | $15.84 | 5,500 |
2019-09-26 | $16.33 | $16.47 | $16.33 | $16.43 | $15.93 | 400 |
2019-09-25 | $16.34 | $16.34 | $16.26 | $16.27 | $15.77 | 10,000 |
2019-09-24 | $16.25 | $16.25 | $16.21 | $16.21 | $15.71 | 400 |
2019-09-23 | $16.20 | $16.26 | $16.18 | $16.23 | $15.73 | 1,700 |
2019-09-20 | $16.20 | $16.21 | $16.18 | $16.18 | $15.68 | 2,800 |
2019-09-19 | $16.18 | $16.20 | $16.16 | $16.16 | $15.66 | 900 |
2019-09-18 | $16.14 | $16.14 | $16.04 | $16.11 | $15.62 | 500 |
2019-09-17 | $16.13 | $16.13 | $16.10 | $16.11 | $15.61 | 800 |
2019-09-16 | $15.99 | $16.05 | $15.99 | $16.05 | $15.55 | 1,000 |
2019-09-13 | $16.29 | $16.29 | $16.01 | $16.01 | $15.52 | 1,100 |
2019-09-12 | $16.33 | $16.33 | $16.23 | $16.23 | $15.73 | 500 |
2019-09-11 | $16.20 | $16.35 | $16.20 | $16.35 | $15.84 | 200 |
2019-09-10 | $16.13 | $16.14 | $16.08 | $16.14 | $15.64 | 2,200 |
2019-09-09 | $16.12 | $16.18 | $16.09 | $16.18 | $15.68 | 2,200 |
2019-09-06 | $16.12 | $16.15 | $16.12 | $16.15 | $15.66 | 1,200 |
2019-09-05 | $16.05 | $16.14 | $16.05 | $16.08 | $15.59 | 1,400 |
2019-09-04 | $16.10 | $16.14 | $16.10 | $16.14 | $15.65 | 1,400 |
2019-09-03 | $15.99 | $16.00 | $15.99 | $15.99 | $15.49 | 1,000 |
2019-08-30 | $15.90 | $15.92 | $15.87 | $15.92 | $15.43 | 2,000 |
2019-08-29 | $15.81 | $15.86 | $15.81 | $15.86 | $15.37 | 1,800 |
2019-08-28 | $15.66 | $15.72 | $15.66 | $15.72 | $15.24 | 1,300 |
2019-08-27 | $15.83 | $15.83 | $15.67 | $15.67 | $15.19 | 1,200 |
2019-08-26 | $15.73 | $15.73 | $15.68 | $15.71 | $15.23 | 2,000 |
2019-08-23 | $15.84 | $15.87 | $15.61 | $15.61 | $15.13 | 900 |
2019-08-22 | $15.85 | $15.87 | $15.76 | $15.87 | $15.38 | 1,000 |
2019-08-21 | $15.79 | $15.80 | $15.77 | $15.77 | $15.29 | 1,300 |
2019-08-20 | $15.84 | $15.84 | $15.74 | $15.76 | $15.28 | 1,500 |
2019-08-19 | $15.89 | $15.90 | $15.89 | $15.90 | $15.41 | 1,900 |
2019-08-16 | $15.74 | $15.76 | $15.74 | $15.76 | $15.27 | 1,221 |
2019-08-15 | $15.54 | $15.54 | $15.54 | $15.54 | $15.06 | 300 |
2019-08-14 | $15.46 | $15.46 | $15.46 | $15.46 | $14.99 | 800 |
2019-08-13 | $15.70 | $15.70 | $15.70 | $15.70 | $15.22 | 100 |
2019-08-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.21 | 27 |
2019-08-09 | $15.62 | $15.71 | $15.62 | $15.71 | $15.23 | 300 |
2019-08-08 | $15.68 | $15.68 | $15.68 | $15.68 | $15.20 | 1,300 |
2019-08-07 | $15.45 | $15.45 | $15.45 | $15.45 | $14.97 | 1,300 |
2019-08-06 | $15.17 | $15.30 | $15.17 | $15.28 | $14.81 | 400 |
2019-08-05 | $15.11 | $15.16 | $15.11 | $15.16 | $14.69 | 300 |
2019-08-02 | $15.37 | $15.47 | $15.37 | $15.47 | $15.00 | 7,100 |
2019-08-01 | $15.39 | $15.40 | $15.39 | $15.40 | $14.93 | 100 |
2019-07-31 | $15.48 | $15.50 | $15.42 | $15.42 | $14.95 | 500 |
2019-07-30 | $15.39 | $15.43 | $15.39 | $15.43 | $14.96 | 400 |
2019-07-29 | $15.33 | $15.33 | $15.33 | $15.33 | $14.86 | 63 |
2019-07-26 | $15.19 | $15.29 | $15.19 | $15.29 | $14.82 | 800 |
2019-07-25 | $15.27 | $15.27 | $15.23 | $15.23 | $14.76 | 200 |
2019-07-24 | $15.36 | $15.36 | $15.36 | $15.36 | $14.88 | 2,300 |
2019-07-23 | $15.19 | $15.30 | $15.12 | $15.30 | $14.83 | 800 |
2019-07-22 | $15.09 | $15.09 | $15.09 | $15.09 | $14.62 | 0 |
2019-07-19 | $15.24 | $15.24 | $15.13 | $15.13 | $14.67 | 600 |
2019-07-18 | $15.31 | $15.42 | $15.31 | $15.42 | $14.94 | 500 |
2019-07-17 | $15.41 | $15.41 | $15.41 | $15.41 | $14.94 | 100 |
2019-07-16 | $15.50 | $15.50 | $15.47 | $15.47 | $14.99 | 400 |
2019-07-15 | $15.55 | $15.55 | $15.49 | $15.49 | $15.01 | 100 |
2019-07-12 | $15.57 | $15.57 | $15.53 | $15.56 | $15.08 | 1,700 |
2019-07-11 | $15.59 | $15.59 | $15.52 | $15.54 | $15.06 | 1,000 |
2019-07-10 | $15.73 | $15.79 | $15.73 | $15.79 | $15.30 | 500 |
2019-07-09 | $15.63 | $15.71 | $15.63 | $15.71 | $15.22 | 600 |
2019-07-08 | $15.59 | $15.68 | $15.59 | $15.66 | $15.18 | 5,900 |
2019-07-05 | $15.40 | $15.59 | $15.38 | $15.59 | $15.11 | 800 |
2019-07-03 | $15.60 | $15.63 | $15.60 | $15.63 | $15.15 | 100 |
2019-07-02 | $15.40 | $15.46 | $15.40 | $15.46 | $14.98 | 100 |
2019-07-01 | $15.22 | $15.23 | $15.16 | $15.23 | $14.76 | 400 |
2019-06-28 | $15.21 | $15.28 | $15.21 | $15.27 | $14.80 | 800 |
2019-06-27 | $15.01 | $15.07 | $15.01 | $15.07 | $14.61 | 900 |
2019-06-26 | $15.00 | $15.02 | $14.90 | $14.92 | $14.46 | 2,500 |
2019-06-25 | $15.45 | $15.46 | $15.26 | $15.26 | $14.79 | 300 |
2019-06-24 | $15.66 | $15.70 | $15.59 | $15.61 | $14.93 | 2,100 |
2019-06-21 | $15.73 | $15.79 | $15.73 | $15.75 | $15.06 | 1,000 |
2019-06-20 | $16.04 | $16.04 | $15.96 | $15.99 | $15.29 | 8,608 |
2019-06-19 | $15.83 | $15.99 | $15.83 | $15.97 | $15.28 | 416 |
2019-06-18 | $16.00 | $16.00 | $15.88 | $15.88 | $15.19 | 900 |
2019-06-17 | $15.84 | $15.91 | $15.83 | $15.91 | $15.22 | 300 |
2019-06-14 | $15.75 | $15.75 | $15.74 | $15.74 | $15.05 | 400 |
2019-06-13 | $15.64 | $15.70 | $15.64 | $15.70 | $15.01 | 900 |
2019-06-12 | $15.64 | $15.67 | $15.57 | $15.62 | $14.94 | 3,900 |
2019-06-11 | $15.53 | $15.54 | $15.46 | $15.52 | $14.84 | 21,300 |
2019-06-10 | $15.49 | $15.55 | $15.49 | $15.55 | $14.86 | 311 |
2019-06-07 | $15.62 | $15.65 | $15.61 | $15.61 | $14.92 | 290 |
2019-06-06 | $15.48 | $15.52 | $15.42 | $15.52 | $14.84 | 200 |
2019-06-05 | $15.48 | $15.54 | $15.48 | $15.54 | $14.86 | 6,300 |
2019-06-04 | $15.29 | $15.29 | $15.29 | $15.29 | $14.62 | 0 |
2019-06-03 | $15.40 | $15.42 | $15.36 | $15.36 | $14.69 | 1,900 |
2019-05-31 | $15.36 | $15.36 | $15.36 | $15.36 | $14.69 | 0 |
2019-05-30 | $15.33 | $15.48 | $15.31 | $15.31 | $14.64 | 3,300 |
2019-05-29 | $15.36 | $15.36 | $15.29 | $15.29 | $14.62 | 945,000 |
2019-05-28 | $15.70 | $15.70 | $15.58 | $15.58 | $14.90 | 2,200 |
2019-05-24 | $15.70 | $15.73 | $15.70 | $15.71 | $15.02 | 800 |
2019-05-23 | $15.64 | $15.64 | $15.64 | $15.64 | $14.95 | 100 |
2019-05-22 | $15.69 | $15.69 | $15.59 | $15.59 | $14.91 | 8,400 |
2019-05-21 | $15.68 | $15.69 | $15.68 | $15.69 | $15.00 | 700 |
2019-05-20 | $15.53 | $15.53 | $15.53 | $15.53 | $14.85 | 100 |
2019-05-17 | $15.68 | $15.76 | $15.68 | $15.76 | $15.07 | 1,600 |
2019-05-16 | $15.79 | $15.79 | $15.78 | $15.79 | $15.10 | 51,000 |
2019-05-15 | $15.69 | $15.75 | $15.69 | $15.75 | $15.06 | 700 |
2019-05-14 | $15.65 | $15.65 | $15.64 | $15.64 | $14.96 | 300 |
2019-05-13 | $15.61 | $15.61 | $15.61 | $15.61 | $14.92 | 100 |
2019-05-10 | $15.54 | $15.59 | $15.54 | $15.59 | $14.91 | 100 |
2019-05-09 | $15.80 | $15.80 | $15.38 | $15.51 | $14.83 | 7,900 |
2019-05-08 | $15.48 | $15.48 | $15.43 | $15.43 | $14.75 | 200 |
2019-05-07 | $15.59 | $15.59 | $15.42 | $15.42 | $14.75 | 100 |
2019-05-06 | $15.72 | $15.74 | $15.71 | $15.71 | $15.02 | 2,900 |
2019-05-03 | $15.68 | $15.72 | $15.68 | $15.71 | $15.02 | 5,200 |
2019-05-02 | $15.52 | $15.52 | $15.52 | $15.52 | $14.84 | 100 |
2019-05-01 | $15.49 | $15.49 | $15.49 | $15.49 | $14.81 | 200 |
2019-04-30 | $15.35 | $15.42 | $15.35 | $15.42 | $14.74 | 1,000 |
2019-04-29 | $15.40 | $15.40 | $15.31 | $15.31 | $14.64 | 500 |
2019-04-26 | $15.37 | $15.43 | $15.37 | $15.43 | $14.75 | 126 |
2019-04-25 | $15.34 | $15.34 | $15.34 | $15.34 | $14.66 | 100 |
2019-04-24 | $15.42 | $15.42 | $15.41 | $15.41 | $14.73 | 1,300 |
2019-04-23 | $15.15 | $15.23 | $15.15 | $15.23 | $14.56 | 400 |
2019-04-22 | $14.94 | $15.04 | $14.94 | $15.04 | $14.38 | 1,100 |
2019-04-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.59 | 100 |
2019-04-17 | $15.19 | $15.19 | $15.17 | $15.17 | $14.51 | 2,200 |
2019-04-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.63 | 202 |
2019-04-15 | $15.62 | $15.62 | $15.62 | $15.62 | $14.94 | 100 |
2019-04-12 | $15.68 | $15.72 | $15.68 | $15.72 | $15.03 | 400 |
2019-04-11 | $15.68 | $15.68 | $15.68 | $15.68 | $14.99 | 100 |
2019-04-10 | $15.66 | $15.73 | $15.64 | $15.71 | $15.03 | 6,400 |
2019-04-09 | $15.62 | $15.62 | $15.50 | $15.50 | $14.82 | 700 |
2019-04-08 | $15.60 | $15.62 | $15.60 | $15.62 | $14.94 | 14,500 |
2019-04-05 | $15.64 | $15.72 | $15.64 | $15.72 | $15.03 | 700 |
2019-04-04 | $15.53 | $15.60 | $15.53 | $15.58 | $14.90 | 1,500 |
2019-04-03 | $15.65 | $15.67 | $15.62 | $15.62 | $14.94 | 8,000 |
2019-04-02 | $15.57 | $15.62 | $15.57 | $15.62 | $14.94 | 400 |
2019-04-01 | $15.70 | $15.70 | $15.58 | $15.58 | $14.90 | 300 |
2019-03-29 | $15.65 | $15.65 | $15.56 | $15.56 | $14.88 | 300 |
2019-03-28 | $15.53 | $15.64 | $15.48 | $15.64 | $14.95 | 800 |
2019-03-27 | $15.40 | $15.47 | $15.40 | $15.43 | $14.75 | 700 |
2019-03-26 | $15.57 | $15.57 | $15.42 | $15.50 | $14.82 | 4,300 |
2019-03-25 | $15.28 | $15.33 | $15.26 | $15.33 | $14.66 | 3,300 |
2019-03-22 | $16.00 | $16.00 | $15.68 | $15.69 | $14.64 | 9,000 |
2019-03-21 | $15.70 | $15.80 | $15.70 | $15.80 | $14.74 | 100 |
2019-03-20 | $15.57 | $15.57 | $15.56 | $15.56 | $14.51 | 6,000 |
2019-03-19 | $15.49 | $15.49 | $15.47 | $15.47 | $14.44 | 765 |
2019-03-18 | $15.51 | $15.51 | $15.51 | $15.51 | $14.47 | 100 |
2019-03-15 | $15.63 | $15.63 | $15.58 | $15.58 | $14.54 | 646 |
2019-03-14 | $15.70 | $15.70 | $15.70 | $15.70 | $14.65 | 0 |
2019-03-13 | $15.51 | $15.75 | $15.51 | $15.71 | $14.66 | 800 |
2019-03-12 | $15.64 | $15.64 | $15.63 | $15.63 | $14.59 | 1,100 |
2019-03-11 | $15.61 | $15.61 | $15.40 | $15.57 | $14.53 | 6,300 |
2019-03-08 | $15.38 | $15.38 | $15.38 | $15.38 | $14.35 | 100 |
2019-03-07 | $15.48 | $15.55 | $15.37 | $15.37 | $14.35 | 8,100 |
2019-03-06 | $15.45 | $15.45 | $15.45 | $15.45 | $14.42 | 100 |
2019-03-05 | $15.59 | $15.60 | $15.59 | $15.59 | $14.54 | 1,000 |
2019-03-04 | $15.40 | $15.53 | $15.39 | $15.53 | $14.49 | 12,100 |
2019-03-01 | $15.50 | $15.50 | $15.35 | $15.48 | $14.44 | 1,200 |
2019-02-28 | $15.61 | $15.61 | $15.59 | $15.59 | $14.55 | 100 |
2019-02-27 | $15.46 | $15.53 | $15.46 | $15.53 | $14.49 | 400 |
2019-02-26 | $15.64 | $15.65 | $15.64 | $15.65 | $14.61 | 100 |
2019-02-25 | $15.70 | $15.70 | $15.70 | $15.70 | $14.65 | 20 |
2019-02-22 | $15.77 | $15.82 | $15.77 | $15.82 | $14.76 | 117 |
2019-02-21 | $15.67 | $15.68 | $15.66 | $15.67 | $14.62 | 20,818 |
2019-02-20 | $15.75 | $15.81 | $15.70 | $15.75 | $14.70 | 21,600 |
2019-02-19 | $15.80 | $15.80 | $15.78 | $15.80 | $14.74 | 1,339 |
2019-02-15 | $15.61 | $15.80 | $15.61 | $15.80 | $14.75 | 500 |
2019-02-14 | $15.70 | $15.76 | $15.70 | $15.76 | $14.70 | 300 |
2019-02-13 | $15.72 | $15.72 | $15.72 | $15.72 | $14.67 | 100 |
2019-02-12 | $15.62 | $15.67 | $15.62 | $15.67 | $14.62 | 1,900 |
2019-02-11 | $15.80 | $15.80 | $15.79 | $15.80 | $14.74 | 5,600 |
2019-02-08 | $15.75 | $15.75 | $15.75 | $15.75 | $14.70 | 0 |
2019-02-07 | $15.72 | $15.72 | $15.72 | $15.72 | $14.67 | 100 |
2019-02-06 | $15.57 | $15.57 | $15.57 | $15.57 | $14.53 | 0 |
2019-02-05 | $15.63 | $15.63 | $15.63 | $15.63 | $14.59 | 0 |
2019-02-04 | $15.42 | $15.57 | $15.42 | $15.57 | $14.53 | 2,300 |
2019-02-01 | $15.35 | $15.39 | $15.35 | $15.39 | $14.36 | 1,400 |
2019-01-31 | $15.52 | $15.52 | $15.52 | $15.52 | $14.48 | 100 |
2019-01-30 | $15.40 | $15.40 | $15.40 | $15.40 | $14.37 | 100 |
2019-01-29 | $15.26 | $15.26 | $15.26 | $15.26 | $14.24 | 200 |
2019-01-28 | $15.13 | $15.14 | $15.13 | $15.13 | $14.11 | 500 |
2019-01-25 | $14.92 | $14.96 | $14.90 | $14.96 | $13.96 | 1,000 |
2019-01-24 | $14.83 | $14.83 | $14.81 | $14.81 | $13.82 | 500 |
2019-01-23 | $14.65 | $14.77 | $14.65 | $14.74 | $13.75 | 400 |
2019-01-22 | $14.72 | $14.72 | $14.72 | $14.72 | $13.73 | 200 |
2019-01-18 | $14.80 | $14.80 | $14.79 | $14.79 | $13.80 | 100 |
2019-01-17 | $14.71 | $14.76 | $14.71 | $14.76 | $13.78 | 8,100 |
2019-01-16 | $14.72 | $14.72 | $14.72 | $14.72 | $13.73 | 100 |
2019-01-15 | $14.54 | $14.57 | $14.54 | $14.57 | $13.59 | 300 |
2019-01-14 | $14.53 | $14.53 | $14.53 | $14.53 | $13.55 | 0 |
2019-01-11 | $14.52 | $14.53 | $14.52 | $14.53 | $13.55 | 100 |
2019-01-10 | $14.46 | $14.50 | $14.44 | $14.50 | $13.53 | 10,700 |
2019-01-09 | $14.30 | $14.41 | $14.30 | $14.41 | $13.44 | 153,300 |
2019-01-08 | $14.35 | $14.36 | $14.35 | $14.36 | $13.40 | 100 |
2019-01-07 | $14.03 | $14.03 | $14.02 | $14.02 | $13.08 | 400 |
2019-01-04 | $13.87 | $13.87 | $13.87 | $13.87 | $12.95 | 100 |
2019-01-03 | $13.58 | $13.65 | $13.58 | $13.65 | $12.74 | 200 |
2019-01-02 | $13.52 | $13.55 | $13.51 | $13.52 | $12.62 | 678 |
2018-12-31 | $13.63 | $13.75 | $13.63 | $13.75 | $12.83 | 9,034 |
2018-12-28 | $13.90 | $13.90 | $13.77 | $13.77 | $12.85 | 226 |
2018-12-27 | $13.50 | $13.70 | $13.50 | $13.70 | $12.78 | 100 |
2018-12-26 | $13.35 | $13.75 | $13.35 | $13.75 | $12.83 | 1,200 |
2018-12-24 | $13.57 | $13.57 | $13.29 | $13.29 | $12.40 | 600 |
2018-12-21 | $14.11 | $14.16 | $13.88 | $13.88 | $12.95 | 2,100 |
2018-12-20 | $14.16 | $14.16 | $13.94 | $13.94 | $13.01 | 2,500 |
2018-12-19 | $14.57 | $14.57 | $14.35 | $14.37 | $13.26 | 1,195 |
2018-12-18 | $14.55 | $14.59 | $14.55 | $14.59 | $13.46 | 800 |
2018-12-17 | $14.45 | $14.45 | $14.45 | $14.45 | $13.33 | 114 |
2018-12-14 | $15.07 | $15.07 | $14.98 | $15.01 | $13.85 | 500 |
2018-12-13 | $15.05 | $15.05 | $15.01 | $15.01 | $13.85 | 400 |
2018-12-12 | $15.16 | $15.16 | $14.95 | $14.95 | $13.80 | 800 |
2018-12-11 | $15.27 | $15.30 | $15.16 | $15.16 | $13.99 | 2,700 |
2018-12-10 | $15.00 | $15.18 | $15.00 | $15.12 | $13.95 | 1,300 |
2018-12-07 | $15.27 | $15.27 | $15.21 | $15.21 | $14.04 | 400 |
2018-12-06 | $14.83 | $14.83 | $14.83 | $14.83 | $13.68 | 1,007 |
2018-12-04 | $15.29 | $15.29 | $15.29 | $15.29 | $14.10 | 100 |
2018-12-03 | $16.01 | $16.01 | $15.19 | $15.29 | $14.10 | 8,700 |
2018-11-30 | $15.06 | $15.06 | $15.06 | $15.06 | $13.89 | 300 |
2018-11-29 | $15.06 | $15.06 | $15.06 | $15.06 | $13.89 | 100 |
2018-11-28 | $14.88 | $14.88 | $14.88 | $14.88 | $13.73 | 100 |
2018-11-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.65 | 100 |
2018-11-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.65 | 1 |
2018-11-23 | $14.80 | $14.80 | $14.80 | $14.80 | $13.65 | 132 |
2018-11-21 | $14.79 | $14.79 | $14.79 | $14.79 | $13.65 | 0 |
2018-11-20 | $14.79 | $14.79 | $14.79 | $14.79 | $13.65 | 100 |
2018-11-19 | $14.84 | $14.84 | $14.84 | $14.84 | $13.69 | 100 |
2018-11-16 | $14.72 | $14.72 | $14.72 | $14.72 | $13.58 | 100 |
2018-11-15 | $14.72 | $14.72 | $14.72 | $14.72 | $13.58 | 100 |
2018-11-14 | $15.01 | $15.01 | $15.01 | $15.01 | $13.85 | 0 |
2018-11-13 | $14.98 | $15.01 | $14.98 | $15.01 | $13.85 | 1,800 |
2018-11-12 | $15.10 | $15.15 | $15.01 | $15.01 | $13.85 | 4,500 |
2018-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.84 | 1,000 |
2018-11-08 | $14.98 | $14.98 | $14.98 | $14.98 | $13.82 | 500 |
2018-11-07 | $14.98 | $14.98 | $14.97 | $14.98 | $13.82 | 2,100 |
2018-11-06 | $14.76 | $14.82 | $14.74 | $14.79 | $13.65 | 4,300 |
2018-11-05 | $14.80 | $14.80 | $14.80 | $14.80 | $13.65 | 100 |
2018-11-02 | $14.80 | $14.80 | $14.80 | $14.80 | $13.65 | 100 |
2018-11-01 | $14.80 | $14.80 | $14.80 | $14.80 | $13.65 | 100 |
2018-10-31 | $14.80 | $14.80 | $14.80 | $14.80 | $13.65 | 100 |
2018-10-30 | $14.94 | $14.94 | $14.90 | $14.91 | $13.76 | 1,900 |
2018-10-29 | $14.81 | $14.82 | $14.81 | $14.82 | $13.67 | 1,400 |
2018-10-26 | $14.66 | $14.66 | $14.65 | $14.65 | $13.52 | 500 |
2018-10-25 | $14.76 | $14.76 | $14.76 | $14.76 | $13.62 | 100 |
2018-10-24 | $14.74 | $14.76 | $14.74 | $14.76 | $13.62 | 1,500 |
2018-10-23 | $14.52 | $14.52 | $14.52 | $14.52 | $13.40 | 100 |
2018-10-22 | $14.79 | $14.79 | $14.79 | $14.79 | $13.65 | 23 |
2018-10-19 | $14.79 | $14.79 | $14.79 | $14.79 | $13.65 | 0 |
2018-10-18 | $14.79 | $14.79 | $14.79 | $14.79 | $13.65 | 95 |
2018-10-17 | $14.79 | $14.79 | $14.79 | $14.79 | $13.65 | 100 |
2018-10-16 | $14.52 | $14.52 | $14.52 | $14.52 | $13.39 | 0 |
2018-10-15 | $14.58 | $14.58 | $14.51 | $14.52 | $13.39 | 2,900 |
2018-10-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.29 | 300 |
2018-10-11 | $14.67 | $14.67 | $14.64 | $14.64 | $13.51 | 900 |
2018-10-10 | $15.12 | $15.12 | $15.12 | $15.12 | $13.95 | 0 |
2018-10-09 | $15.13 | $15.13 | $15.12 | $15.12 | $13.95 | 2,000 |
2018-10-08 | $15.08 | $15.08 | $15.08 | $15.08 | $13.91 | 1,000 |
2018-10-05 | $14.82 | $14.82 | $14.82 | $14.82 | $13.67 | 300 |
2018-10-04 | $14.88 | $14.88 | $14.82 | $14.83 | $13.68 | 1,000 |
2018-10-03 | $15.16 | $15.16 | $15.16 | $15.16 | $13.99 | 50 |
2018-10-02 | $15.16 | $15.16 | $15.16 | $15.16 | $13.99 | 400 |
2018-10-01 | $15.27 | $15.27 | $15.27 | $15.27 | $14.09 | 10 |
2018-09-28 | $15.27 | $15.27 | $15.27 | $15.27 | $14.09 | 100 |
2018-09-27 | $15.18 | $15.20 | $15.18 | $15.20 | $14.02 | 900 |
2018-09-26 | $15.24 | $15.24 | $15.24 | $15.24 | $14.06 | 1 |
2018-09-25 | $15.17 | $15.24 | $15.17 | $15.24 | $14.06 | 200 |
2018-09-24 | $15.24 | $15.24 | $15.24 | $15.24 | $14.06 | 1,700 |
2018-09-21 | $15.49 | $15.49 | $15.48 | $15.49 | $14.29 | 1,200 |
2018-09-20 | $15.46 | $15.61 | $15.43 | $15.61 | $14.24 | 700 |
2018-09-19 | $15.95 | $15.95 | $15.95 | $15.95 | $14.55 | 78 |
2018-09-18 | $15.95 | $15.95 | $15.95 | $15.95 | $14.55 | 32 |
2018-09-17 | $15.95 | $15.95 | $15.95 | $15.95 | $14.55 | 500 |
2018-09-14 | $15.86 | $15.86 | $15.86 | $15.86 | $14.47 | 33 |
2018-09-13 | $15.80 | $15.86 | $15.80 | $15.86 | $14.47 | 1,500 |
2018-09-12 | $15.84 | $15.84 | $15.84 | $15.84 | $14.45 | 5 |
2018-09-11 | $15.84 | $15.84 | $15.84 | $15.84 | $14.45 | 28 |
2018-09-10 | $16.00 | $16.00 | $15.82 | $15.84 | $14.45 | 3,700 |
2018-09-07 | $15.75 | $15.76 | $15.75 | $15.76 | $14.38 | 2,200 |
2018-09-06 | $15.97 | $15.97 | $15.95 | $15.95 | $14.55 | 900 |
2018-09-05 | $15.87 | $15.89 | $15.87 | $15.89 | $14.49 | 1,000 |
2018-09-04 | $16.11 | $16.11 | $15.80 | $15.80 | $14.41 | 900 |
2018-08-31 | $16.00 | $16.00 | $16.00 | $16.00 | $14.59 | 0 |
2018-08-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.59 | 0 |
2018-08-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.59 | 800 |
2018-08-28 | $15.90 | $15.90 | $15.90 | $15.90 | $14.50 | 0 |
2018-08-27 | $15.90 | $15.90 | $15.90 | $15.90 | $14.50 | 8 |
2018-08-24 | $15.90 | $15.90 | $15.90 | $15.90 | $14.50 | 55 |
2018-08-23 | $16.05 | $16.05 | $15.89 | $15.90 | $14.50 | 16,200 |
2018-08-22 | $15.87 | $15.94 | $15.87 | $15.94 | $14.54 | 1,200 |
2018-08-21 | $16.03 | $16.03 | $16.03 | $16.03 | $14.62 | 1,100 |
2018-08-20 | $16.15 | $16.15 | $16.07 | $16.07 | $14.66 | 900 |
2018-08-17 | $15.97 | $15.98 | $15.97 | $15.98 | $14.57 | 300 |
2018-08-16 | $15.79 | $15.79 | $15.79 | $15.79 | $14.40 | 200 |
2018-08-15 | $15.64 | $15.72 | $15.64 | $15.72 | $14.34 | 1,100 |
2018-08-14 | $15.59 | $15.59 | $15.59 | $15.59 | $14.22 | 606 |
2018-08-13 | $15.48 | $15.48 | $15.43 | $15.43 | $14.07 | 1,500 |
2018-08-10 | $15.60 | $15.60 | $15.60 | $15.60 | $14.23 | 100 |
2018-08-09 | $15.60 | $15.60 | $15.60 | $15.60 | $14.23 | 100 |
2018-08-08 | $15.60 | $15.60 | $15.57 | $15.57 | $14.20 | 5,400 |
2018-08-07 | $15.57 | $15.62 | $15.57 | $15.62 | $14.25 | 2,800 |
2018-08-06 | $15.74 | $15.74 | $15.69 | $15.69 | $14.31 | 10,500 |
2018-08-03 | $15.64 | $15.64 | $15.64 | $15.64 | $14.27 | 700 |
2018-08-02 | $15.68 | $15.68 | $15.66 | $15.66 | $14.28 | 700 |
2018-08-01 | $15.58 | $15.58 | $15.58 | $15.58 | $14.21 | 0 |
2018-07-31 | $15.60 | $15.60 | $15.58 | $15.58 | $14.21 | 37,400 |
2018-07-30 | $15.28 | $15.36 | $15.26 | $15.36 | $14.01 | 27,200 |
2018-07-27 | $15.32 | $15.35 | $15.32 | $15.35 | $14.00 | 7,200 |
2018-07-26 | $15.46 | $15.46 | $15.46 | $15.46 | $14.10 | 51 |
2018-07-25 | $15.46 | $15.46 | $15.46 | $15.46 | $14.10 | 400 |
2018-07-24 | $15.40 | $15.40 | $15.31 | $15.31 | $13.97 | 3,200 |
2018-07-23 | $15.38 | $15.38 | $15.38 | $15.38 | $14.03 | 200 |
2018-07-20 | $15.43 | $15.43 | $15.43 | $15.43 | $14.07 | 500 |
2018-07-19 | $15.52 | $15.61 | $15.52 | $15.60 | $14.23 | 3,000 |
2018-07-18 | $15.48 | $15.48 | $15.48 | $15.48 | $14.12 | 10 |
2018-07-17 | $15.48 | $15.48 | $15.48 | $15.48 | $14.12 | 500 |
2018-07-16 | $15.69 | $15.69 | $15.69 | $15.69 | $14.31 | 1 |
2018-07-13 | $15.69 | $15.69 | $15.69 | $15.69 | $14.31 | 700 |
2018-07-12 | $15.63 | $15.63 | $15.63 | $15.63 | $14.26 | 200 |
2018-07-11 | $15.72 | $15.72 | $15.71 | $15.71 | $14.33 | 200 |
2018-07-10 | $15.72 | $15.72 | $15.72 | $15.72 | $14.34 | 800 |
2018-07-09 | $15.78 | $15.80 | $15.64 | $15.66 | $14.28 | 428,700 |
2018-07-06 | $15.83 | $15.85 | $15.83 | $15.85 | $14.45 | 3,176 |
2018-07-05 | $15.69 | $15.69 | $15.69 | $15.69 | $14.31 | 2,348 |
2018-07-03 | $15.35 | $15.35 | $15.35 | $15.35 | $14.00 | 500 |
2018-07-02 | $15.77 | $15.77 | $15.40 | $15.45 | $14.09 | 2,100 |
2018-06-29 | $15.54 | $15.54 | $15.54 | $15.54 | $14.18 | 66 |
2018-06-28 | $15.40 | $15.54 | $15.40 | $15.54 | $14.18 | 2,500 |
2018-06-27 | $15.49 | $15.52 | $15.49 | $15.50 | $14.14 | 900 |
2018-06-26 | $15.52 | $15.55 | $15.52 | $15.55 | $14.18 | 2,700 |
2018-06-25 | $15.42 | $15.46 | $15.42 | $15.46 | $14.10 | 2,400 |
2018-06-22 | $15.48 | $15.48 | $15.46 | $15.48 | $14.12 | 2,300 |
2018-06-21 | $15.31 | $15.33 | $15.29 | $15.29 | $13.95 | 300 |
2018-06-20 | $15.34 | $15.34 | $15.29 | $15.29 | $13.90 | 2,300 |
2018-06-19 | $15.11 | $15.23 | $15.11 | $15.17 | $13.79 | 5,000 |
2018-06-18 | $15.08 | $15.18 | $15.08 | $15.16 | $13.78 | 3,600 |
2018-06-15 | $15.24 | $15.24 | $15.24 | $15.24 | $13.86 | 112 |
2018-06-14 | $15.24 | $15.24 | $15.24 | $15.24 | $13.86 | 32 |
2018-06-13 | $15.24 | $15.24 | $15.24 | $15.24 | $13.86 | 147 |
2018-06-12 | $15.24 | $15.24 | $15.24 | $15.24 | $13.86 | 160 |
2018-06-11 | $15.25 | $15.25 | $15.24 | $15.24 | $13.86 | 2,800 |
2018-06-08 | $15.27 | $15.27 | $15.23 | $15.23 | $13.85 | 900 |
2018-06-07 | $15.23 | $15.23 | $15.21 | $15.21 | $13.82 | 1,200 |
2018-06-06 | $15.14 | $15.20 | $15.11 | $15.20 | $13.82 | 3,300 |
2018-06-05 | $15.18 | $15.18 | $15.11 | $15.13 | $13.76 | 3,800 |
2018-06-04 | $15.06 | $15.06 | $15.06 | $15.06 | $13.69 | 4 |
2018-06-01 | $15.06 | $15.06 | $15.06 | $15.06 | $13.69 | 200 |
2018-05-31 | $14.88 | $14.92 | $14.88 | $14.92 | $13.56 | 1,300 |
2018-05-30 | $14.70 | $14.99 | $14.70 | $14.99 | $13.63 | 1,009 |
2018-05-29 | $14.68 | $14.78 | $14.68 | $14.75 | $13.41 | 1,203,800 |
2018-05-25 | $14.61 | $14.61 | $14.61 | $14.61 | $13.28 | 200 |
2018-05-24 | $14.58 | $14.58 | $14.58 | $14.58 | $13.26 | 1,030 |
2018-05-23 | $14.55 | $14.56 | $14.55 | $14.56 | $13.24 | 35,200 |
2018-05-22 | $14.35 | $14.38 | $14.35 | $14.38 | $13.07 | 1,500 |
2018-05-21 | $14.21 | $14.35 | $14.20 | $14.34 | $13.03 | 2,000 |
2018-05-18 | $14.13 | $14.13 | $14.13 | $14.13 | $12.85 | 700 |
2018-05-17 | $14.14 | $14.14 | $14.09 | $14.09 | $12.81 | 900 |
2018-05-16 | $14.18 | $14.20 | $14.15 | $14.20 | $12.91 | 3,300 |
2018-05-15 | $14.27 | $14.27 | $14.20 | $14.20 | $12.91 | 15,300 |
2018-05-14 | $14.51 | $14.51 | $14.51 | $14.51 | $13.19 | 66 |
2018-05-11 | $14.56 | $14.56 | $14.51 | $14.51 | $13.19 | 4,400 |
2018-05-10 | $14.60 | $14.63 | $14.56 | $14.58 | $13.26 | 5,500 |
2018-05-09 | $14.42 | $14.50 | $14.42 | $14.50 | $13.18 | 2,200 |
2018-05-08 | $14.39 | $14.40 | $14.36 | $14.36 | $13.06 | 1,900 |
2018-05-07 | $14.36 | $14.36 | $14.36 | $14.36 | $13.06 | 70 |
2018-05-04 | $14.36 | $14.36 | $14.36 | $14.36 | $13.06 | 900 |
2018-05-03 | $14.22 | $14.23 | $14.15 | $14.15 | $12.86 | 15,700 |
2018-05-02 | $14.11 | $14.17 | $14.08 | $14.17 | $12.88 | 4,200 |
2018-05-01 | $13.90 | $14.24 | $13.90 | $14.21 | $12.92 | 5,200 |
2018-04-30 | $14.17 | $14.17 | $14.10 | $14.10 | $12.82 | 1,900 |
2018-04-27 | $14.12 | $14.18 | $14.11 | $14.18 | $12.89 | 14,500 |
2018-04-26 | $13.85 | $13.96 | $13.85 | $13.93 | $12.66 | 5,300 |
2018-04-25 | $13.60 | $13.60 | $13.60 | $13.60 | $12.36 | 1,500 |
2018-04-24 | $13.69 | $13.69 | $13.69 | $13.69 | $12.45 | 300 |
2018-04-23 | $13.69 | $13.69 | $13.69 | $13.69 | $12.45 | 0 |
2018-04-20 | $13.71 | $13.71 | $13.69 | $13.69 | $12.45 | 500 |
2018-04-19 | $13.87 | $13.87 | $13.84 | $13.85 | $12.59 | 4,400 |
2018-04-18 | $14.09 | $14.10 | $14.09 | $14.10 | $12.82 | 1,900 |
2018-04-17 | $14.07 | $14.11 | $14.07 | $14.11 | $12.83 | 300 |
2018-04-16 | $13.83 | $13.83 | $13.83 | $13.83 | $12.57 | 5 |
2018-04-13 | $13.77 | $13.83 | $13.77 | $13.83 | $12.57 | 7,100 |
2018-04-12 | $13.81 | $13.81 | $13.80 | $13.81 | $12.56 | 3,500 |
2018-04-11 | $13.89 | $14.01 | $13.89 | $14.01 | $12.74 | 5,700 |
2018-04-10 | $13.91 | $13.92 | $13.90 | $13.90 | $12.64 | 1,200 |
2018-04-09 | $13.93 | $13.93 | $13.93 | $13.93 | $12.67 | 400 |
2018-04-06 | $13.97 | $13.97 | $13.97 | $13.97 | $12.70 | 500 |
2018-04-05 | $13.96 | $13.97 | $13.94 | $13.97 | $12.70 | 700 |
2018-04-04 | $13.99 | $14.03 | $13.88 | $14.03 | $12.76 | 2,700 |
2018-04-03 | $13.71 | $13.92 | $13.71 | $13.92 | $12.66 | 2,800 |
2018-04-02 | $14.05 | $14.05 | $13.70 | $13.70 | $12.46 | 2,400 |
2018-03-29 | $13.85 | $13.90 | $13.85 | $13.85 | $12.60 | 2,100 |
2018-03-28 | $13.90 | $13.93 | $13.90 | $13.92 | $12.65 | 7,400 |
2018-03-27 | $13.44 | $13.57 | $13.44 | $13.56 | $12.33 | 500 |
2018-03-26 | $13.43 | $13.43 | $13.39 | $13.41 | $12.19 | 3,300 |
2018-03-23 | $13.59 | $13.59 | $13.53 | $13.53 | $12.30 | 1,000 |
2018-03-22 | $13.74 | $13.74 | $13.72 | $13.72 | $12.47 | 2,700 |
2018-03-21 | $13.85 | $13.85 | $13.83 | $13.83 | $12.39 | 3,000 |
2018-03-20 | $13.87 | $13.87 | $13.87 | $13.87 | $12.42 | 700 |
2018-03-19 | $13.90 | $13.93 | $13.90 | $13.92 | $12.47 | 1,800 |
2018-03-16 | $14.06 | $14.06 | $14.06 | $14.06 | $12.59 | 200 |
2018-03-15 | $14.05 | $14.05 | $14.05 | $14.05 | $12.58 | 186 |
2018-03-14 | $14.04 | $14.05 | $14.03 | $14.05 | $12.58 | 2,300 |
2018-03-13 | $14.09 | $14.09 | $14.09 | $14.09 | $12.62 | 500 |
2018-03-12 | $14.00 | $14.05 | $13.99 | $14.05 | $12.58 | 1,100 |
2018-03-09 | $13.88 | $13.88 | $13.86 | $13.86 | $12.41 | 2,000 |
2018-03-08 | $13.91 | $13.91 | $13.91 | $13.91 | $12.45 | 800 |
2018-03-07 | $13.87 | $13.89 | $13.86 | $13.89 | $12.44 | 4,000 |
2018-03-06 | $13.71 | $13.79 | $13.65 | $13.79 | $12.35 | 58,900 |
2018-03-05 | $13.77 | $13.77 | $13.76 | $13.76 | $12.32 | 600 |
2018-03-02 | $13.65 | $13.65 | $13.65 | $13.65 | $12.22 | 83 |
2018-03-01 | $13.63 | $13.65 | $13.53 | $13.65 | $12.22 | 2,300 |
2018-02-28 | $13.52 | $13.52 | $13.52 | $13.52 | $12.11 | 14,100 |
2018-02-27 | $13.87 | $13.87 | $13.60 | $13.60 | $12.18 | 2,800 |
2018-02-26 | $13.87 | $13.92 | $13.86 | $13.92 | $12.47 | 2,300 |
2018-02-23 | $13.84 | $13.89 | $13.84 | $13.89 | $12.44 | 4,600 |
2018-02-22 | $13.72 | $13.72 | $13.65 | $13.65 | $12.22 | 2,482 |
2018-02-21 | $13.83 | $13.83 | $13.67 | $13.70 | $12.27 | 14,000 |
2018-02-20 | $14.00 | $14.00 | $13.76 | $13.76 | $12.33 | 11,000 |
2018-02-16 | $13.84 | $13.96 | $13.84 | $13.96 | $12.50 | 1,400 |
2018-02-15 | $13.78 | $13.81 | $13.68 | $13.81 | $12.37 | 23,600 |
2018-02-14 | $13.60 | $13.64 | $13.55 | $13.64 | $12.22 | 7,600 |
2018-02-13 | $13.63 | $13.66 | $13.59 | $13.66 | $12.24 | 3,500 |
2018-02-12 | $13.32 | $13.67 | $13.27 | $13.66 | $12.23 | 6,100 |
2018-02-09 | $13.34 | $13.53 | $13.34 | $13.50 | $12.09 | 5,700 |
2018-02-08 | $13.75 | $13.83 | $13.48 | $13.48 | $12.07 | 26,500 |
2018-02-07 | $13.97 | $14.02 | $13.90 | $13.90 | $12.45 | 13,700 |
2018-02-06 | $13.60 | $13.88 | $13.60 | $13.88 | $12.43 | 20,600 |
2018-02-05 | $14.33 | $14.33 | $13.90 | $13.90 | $12.44 | 2,300 |
2018-02-02 | $14.55 | $14.55 | $14.26 | $14.41 | $12.90 | 1,900 |
2018-02-01 | $14.58 | $14.58 | $14.55 | $14.55 | $13.03 | 400 |
2018-01-31 | $14.68 | $14.70 | $14.61 | $14.66 | $13.13 | 10,400 |
2018-01-30 | $14.60 | $14.63 | $14.59 | $14.60 | $13.08 | 16,800 |
2018-01-29 | $14.75 | $14.75 | $14.70 | $14.71 | $13.17 | 4,500 |
2018-01-26 | $14.88 | $14.88 | $14.88 | $14.88 | $13.33 | 700 |
2018-01-25 | $14.89 | $14.89 | $14.89 | $14.89 | $13.33 | 600 |
2018-01-24 | $15.01 | $15.01 | $14.95 | $14.97 | $13.40 | 3,900 |
2018-01-23 | $14.98 | $15.07 | $14.98 | $15.06 | $13.49 | 500 |
2018-01-22 | $14.89 | $14.94 | $14.89 | $14.91 | $13.35 | 3,800 |
2018-01-19 | $14.71 | $14.71 | $14.71 | $14.71 | $13.17 | 2,900 |
2018-01-18 | $14.71 | $14.71 | $14.68 | $14.69 | $13.16 | 8,100 |
2018-01-17 | $14.80 | $14.87 | $14.78 | $14.85 | $13.30 | 20,400 |
2018-01-16 | $14.79 | $14.79 | $14.77 | $14.78 | $13.24 | 2,000 |
2018-01-12 | $14.74 | $14.74 | $14.73 | $14.73 | $13.19 | 16,300 |
2018-01-11 | $14.84 | $14.85 | $14.84 | $14.84 | $13.29 | 800 |
2018-01-10 | $14.76 | $14.84 | $14.76 | $14.84 | $13.29 | 2,800 |
2018-01-09 | $15.01 | $15.13 | $15.01 | $15.05 | $13.48 | 400 |
2018-01-08 | $15.14 | $15.14 | $15.14 | $15.14 | $13.56 | 700 |
2018-01-05 | $15.15 | $15.15 | $15.15 | $15.15 | $13.57 | 100 |
2018-01-04 | $15.25 | $15.25 | $15.14 | $15.14 | $13.55 | 1,600 |
2018-01-03 | $15.35 | $15.38 | $15.35 | $15.38 | $13.78 | 2,400 |
2018-01-02 | $15.50 | $15.50 | $15.44 | $15.49 | $13.87 | 5,100 |
2017-12-29 | $15.54 | $15.55 | $15.50 | $15.50 | $13.88 | 4,900 |
2017-12-28 | $15.45 | $15.45 | $15.45 | $15.45 | $13.84 | 1 |
2017-12-27 | $15.43 | $15.46 | $15.42 | $15.45 | $13.84 | 3,800 |
2017-12-26 | $15.39 | $15.41 | $15.37 | $15.41 | $13.80 | 6,200 |
2017-12-22 | $15.28 | $15.30 | $15.27 | $15.30 | $13.70 | 2,800 |
2017-12-21 | $15.19 | $15.23 | $15.16 | $15.20 | $13.61 | 9,400 |
2017-12-20 | $15.74 | $15.74 | $15.49 | $15.51 | $13.70 | 7,800 |
2017-12-19 | $15.82 | $15.82 | $15.62 | $15.62 | $13.80 | 2,200 |
2017-12-18 | $15.98 | $16.02 | $15.98 | $15.99 | $14.12 | 4,000 |
2017-12-15 | $15.81 | $15.84 | $15.80 | $15.84 | $13.99 | 6,300 |
2017-12-14 | $15.75 | $15.79 | $15.71 | $15.74 | $13.90 | 15,000 |
2017-12-13 | $15.71 | $15.75 | $15.68 | $15.75 | $13.91 | 1,400 |
2017-12-12 | $15.64 | $15.70 | $15.64 | $15.70 | $13.87 | 15,000 |
2017-12-11 | $15.63 | $15.64 | $15.62 | $15.64 | $13.81 | 4,000 |
2017-12-08 | $15.72 | $15.72 | $15.60 | $15.63 | $13.81 | 1,700 |
2017-12-07 | $15.51 | $15.52 | $15.47 | $15.47 | $13.66 | 5,458 |
2017-12-06 | $15.52 | $15.52 | $15.46 | $15.47 | $13.67 | 6,814 |
2017-12-05 | $15.55 | $15.56 | $15.54 | $15.55 | $13.73 | 6,371 |
2017-12-04 | $15.73 | $15.75 | $15.67 | $15.67 | $13.84 | 977 |
2017-12-01 | $15.66 | $15.70 | $15.66 | $15.70 | $13.86 | 800 |
2017-11-30 | $15.73 | $15.74 | $15.69 | $15.70 | $13.87 | 1,300 |
2017-11-29 | $15.72 | $15.76 | $15.72 | $15.76 | $13.92 | 2,500 |
2017-11-28 | $15.69 | $15.71 | $15.68 | $15.71 | $13.88 | 875 |
2017-11-27 | $15.83 | $15.83 | $15.83 | $15.83 | $13.98 | 0 |
2017-11-24 | $15.80 | $15.83 | $15.80 | $15.83 | $13.98 | 1,805 |
2017-11-22 | $15.79 | $15.79 | $15.73 | $15.77 | $13.93 | 962 |
2017-11-21 | $15.89 | $15.89 | $15.72 | $15.75 | $13.91 | 1,639 |
2017-11-20 | $15.62 | $15.67 | $15.62 | $15.64 | $13.81 | 1,214 |
2017-11-17 | $15.75 | $15.75 | $15.67 | $15.67 | $13.84 | 3,805 |
2017-11-16 | $15.76 | $15.76 | $15.76 | $15.76 | $13.92 | 48 |
2017-11-15 | $15.76 | $15.76 | $15.76 | $15.76 | $13.92 | 2 |
2017-11-14 | $15.76 | $15.76 | $15.76 | $15.76 | $13.92 | 300 |
2017-11-13 | $15.74 | $15.74 | $15.67 | $15.71 | $13.88 | 4,332 |
2017-11-10 | $15.72 | $15.72 | $15.72 | $15.72 | $13.89 | 556 |
2017-11-09 | $15.62 | $15.74 | $15.62 | $15.73 | $13.90 | 2,039 |
2017-11-08 | $15.73 | $15.73 | $15.59 | $15.62 | $13.80 | 978 |
2017-11-07 | $15.62 | $15.62 | $15.52 | $15.57 | $13.75 | 2,330 |
2017-11-06 | $15.54 | $15.54 | $15.54 | $15.54 | $13.73 | 165 |
2017-11-03 | $15.44 | $15.44 | $15.44 | $15.44 | $13.64 | 771 |
2017-11-02 | $15.56 | $15.65 | $15.53 | $15.59 | $13.77 | 8,343 |
2017-11-01 | $15.47 | $15.48 | $15.46 | $15.48 | $13.67 | 1,247 |
2017-10-31 | $15.49 | $15.49 | $15.49 | $15.49 | $13.68 | 0 |
2017-10-30 | $15.49 | $15.49 | $15.49 | $15.49 | $13.68 | 0 |
2017-10-27 | $15.35 | $15.49 | $15.35 | $15.49 | $13.68 | 910 |
2017-10-26 | $15.53 | $15.53 | $15.53 | $15.53 | $13.72 | 0 |
2017-10-25 | $15.55 | $15.56 | $15.44 | $15.53 | $13.72 | 2,667 |
2017-10-24 | $15.74 | $15.74 | $15.61 | $15.62 | $13.80 | 3,634 |
2017-10-23 | $15.66 | $15.69 | $15.66 | $15.67 | $13.84 | 727 |
2017-10-20 | $15.82 | $15.82 | $15.71 | $15.71 | $13.88 | 5,056 |
2017-10-19 | $15.84 | $15.87 | $15.82 | $15.82 | $13.97 | 2,406 |
2017-10-18 | $15.84 | $15.84 | $15.84 | $15.84 | $13.99 | 162 |
2017-10-17 | $15.87 | $15.87 | $15.84 | $15.84 | $13.99 | 1,148 |
2017-10-16 | $15.88 | $15.89 | $15.88 | $15.89 | $14.04 | 855 |
2017-10-13 | $15.95 | $15.95 | $15.95 | $15.95 | $14.09 | 295 |
2017-10-12 | $15.90 | $15.90 | $15.90 | $15.90 | $14.04 | 299 |
2017-10-11 | $15.87 | $15.87 | $15.85 | $15.87 | $14.02 | 856 |
2017-10-10 | $15.83 | $15.83 | $15.74 | $15.74 | $13.90 | 567 |
2017-10-09 | $15.67 | $15.67 | $15.67 | $15.67 | $13.84 | 92 |
2017-10-06 | $15.67 | $15.67 | $15.67 | $15.67 | $13.84 | 0 |
2017-10-05 | $15.69 | $15.69 | $15.67 | $15.67 | $13.84 | 317 |
2017-10-04 | $15.59 | $15.65 | $15.59 | $15.65 | $13.83 | 3,868 |
2017-10-03 | $15.59 | $15.60 | $15.59 | $15.60 | $13.78 | 1,138 |
2017-10-02 | $15.60 | $15.60 | $15.60 | $15.60 | $13.78 | 304 |
2017-09-29 | $15.56 | $15.57 | $15.55 | $15.57 | $13.76 | 1,931 |
2017-09-28 | $15.42 | $15.54 | $15.42 | $15.52 | $13.71 | 2,610 |
2017-09-27 | $15.52 | $15.52 | $15.52 | $15.52 | $13.71 | 32 |
2017-09-26 | $15.58 | $15.60 | $15.52 | $15.52 | $13.71 | 16,632 |
2017-09-25 | $15.50 | $15.50 | $15.50 | $15.50 | $13.69 | 101 |
2017-09-22 | $15.46 | $15.46 | $15.46 | $15.46 | $13.59 | 1,361 |
2017-09-21 | $15.58 | $15.58 | $15.53 | $15.53 | $13.65 | 933 |
2017-09-20 | $15.65 | $15.65 | $15.54 | $15.57 | $13.68 | 1,913 |
2017-09-19 | $15.66 | $15.68 | $15.66 | $15.68 | $13.78 | 236 |
2017-09-18 | $15.73 | $15.73 | $15.73 | $15.73 | $13.83 | 196 |
2017-09-15 | $15.66 | $15.78 | $15.65 | $15.72 | $13.82 | 14,920 |
2017-09-14 | $15.73 | $15.82 | $15.73 | $15.82 | $13.91 | 965 |
2017-09-13 | $15.73 | $15.73 | $15.67 | $15.72 | $13.82 | 485 |
2017-09-12 | $15.79 | $15.79 | $15.78 | $15.79 | $13.88 | 474 |
2017-09-11 | $15.90 | $15.90 | $15.90 | $15.90 | $13.98 | 160 |
2017-09-08 | $15.78 | $15.78 | $15.78 | $15.78 | $13.87 | 152 |
2017-09-07 | $15.61 | $15.61 | $15.61 | $15.61 | $13.72 | 0 |
2017-09-06 | $15.61 | $15.61 | $15.61 | $15.61 | $13.72 | 76 |
2017-09-05 | $15.57 | $15.61 | $15.57 | $15.61 | $13.72 | 380 |
2017-09-01 | $15.53 | $15.66 | $15.53 | $15.59 | $13.70 | 50,956 |
2017-08-31 | $15.59 | $15.59 | $15.59 | $15.59 | $13.70 | 983 |
2017-08-30 | $15.41 | $15.42 | $15.41 | $15.42 | $13.55 | 7,587 |
2017-08-29 | $15.36 | $15.36 | $15.36 | $15.36 | $13.50 | 231 |
2017-08-28 | $15.41 | $15.41 | $15.36 | $15.38 | $13.52 | 19,550 |
2017-08-25 | $15.49 | $15.55 | $15.48 | $15.53 | $13.65 | 1,158 |
2017-08-24 | $15.53 | $15.53 | $15.53 | $15.53 | $13.65 | 265 |
2017-08-23 | $15.47 | $15.47 | $15.46 | $15.46 | $13.59 | 555 |
2017-08-22 | $15.34 | $15.35 | $15.34 | $15.35 | $13.49 | 1,024 |
2017-08-21 | $15.37 | $15.37 | $15.37 | $15.37 | $13.51 | 486 |
2017-08-18 | $15.46 | $15.46 | $15.46 | $15.46 | $13.59 | 3 |
2017-08-17 | $15.46 | $15.46 | $15.46 | $15.46 | $13.59 | 370 |
2017-08-16 | $15.49 | $15.49 | $15.41 | $15.46 | $13.59 | 9,951 |
2017-08-15 | $15.58 | $15.58 | $15.31 | $15.40 | $13.54 | 4,034 |
2017-08-14 | $15.16 | $15.16 | $15.16 | $15.16 | $13.33 | 91 |
2017-08-11 | $15.16 | $15.16 | $15.16 | $15.16 | $13.33 | 101 |
2017-08-10 | $15.31 | $15.36 | $15.31 | $15.36 | $13.50 | 9,061 |
2017-08-09 | $15.50 | $15.50 | $15.44 | $15.44 | $13.57 | 274 |
2017-08-08 | $15.47 | $15.50 | $15.47 | $15.48 | $13.61 | 993 |
2017-08-07 | $15.52 | $15.59 | $15.51 | $15.54 | $13.66 | 3,483 |
2017-08-04 | $15.51 | $15.51 | $15.51 | $15.51 | $13.64 | 120 |
2017-08-03 | $15.53 | $15.53 | $15.50 | $15.51 | $13.64 | 813 |
2017-08-02 | $15.61 | $15.64 | $15.59 | $15.59 | $13.70 | 2,415 |
2017-08-01 | $15.72 | $15.78 | $15.72 | $15.75 | $13.84 | 1,561 |
2017-07-31 | $15.59 | $15.59 | $15.54 | $15.54 | $13.66 | 780 |
2017-07-28 | $15.70 | $15.70 | $15.59 | $15.59 | $13.71 | 1,781 |
2017-07-27 | $15.71 | $15.71 | $15.69 | $15.70 | $13.80 | 7,257 |
2017-07-26 | $15.57 | $15.67 | $15.57 | $15.67 | $13.77 | 441 |
2017-07-25 | $15.51 | $15.57 | $15.51 | $15.54 | $13.66 | 3,423 |
2017-07-24 | $15.51 | $15.53 | $15.46 | $15.52 | $13.64 | 3,785 |
2017-07-21 | $15.48 | $15.50 | $15.46 | $15.46 | $13.59 | 1,805 |
2017-07-20 | $15.60 | $15.60 | $15.60 | $15.60 | $13.72 | 1,630 |
2017-07-19 | $15.58 | $15.60 | $15.55 | $15.55 | $13.67 | 84,085 |
2017-07-18 | $15.47 | $15.47 | $15.47 | $15.47 | $13.60 | 19 |
2017-07-17 | $15.47 | $15.47 | $15.47 | $15.47 | $13.60 | 172 |
2017-07-14 | $15.34 | $15.37 | $15.34 | $15.35 | $13.49 | 16,608 |
2017-07-13 | $15.21 | $15.24 | $15.21 | $15.22 | $13.38 | 2,102 |
2017-07-12 | $15.20 | $15.20 | $15.19 | $15.19 | $13.36 | 30,520 |
2017-07-11 | $15.08 | $15.08 | $15.08 | $15.08 | $13.25 | 0 |
2017-07-10 | $15.31 | $15.31 | $15.06 | $15.08 | $13.25 | 26,774 |
2017-07-07 | $15.10 | $15.21 | $15.10 | $15.21 | $13.37 | 12,519 |
2017-07-06 | $15.17 | $15.23 | $15.08 | $15.08 | $13.26 | 4,012 |
2017-07-05 | $15.44 | $15.44 | $15.44 | $15.44 | $13.57 | 129 |
2017-07-03 | $15.44 | $15.44 | $15.44 | $15.44 | $13.57 | 28,473 |
2017-06-30 | $15.39 | $15.39 | $15.39 | $15.39 | $13.53 | 15 |
2017-06-29 | $15.43 | $15.43 | $15.34 | $15.39 | $13.53 | 2,083 |
2017-06-28 | $15.55 | $15.55 | $15.55 | $15.55 | $13.67 | 266 |
2017-06-27 | $15.56 | $15.56 | $15.56 | $15.56 | $13.68 | 1 |
2017-06-26 | $15.56 | $15.56 | $15.56 | $15.56 | $13.68 | 140 |
2017-06-23 | $15.56 | $15.56 | $15.56 | $15.56 | $13.68 | 201 |
2017-06-22 | $15.56 | $15.56 | $15.55 | $15.55 | $13.61 | 1,388 |
2017-06-21 | $15.51 | $15.51 | $15.51 | $15.51 | $13.57 | 859 |
2017-06-20 | $15.58 | $15.58 | $15.58 | $15.58 | $13.63 | 391 |
2017-06-19 | $15.63 | $15.63 | $15.62 | $15.62 | $13.67 | 202 |
2017-06-16 | $15.63 | $15.64 | $15.63 | $15.64 | $13.68 | 1,319 |
2017-06-15 | $15.78 | $15.78 | $15.74 | $15.74 | $13.77 | 1,067 |
2017-06-14 | $15.69 | $15.69 | $15.66 | $15.66 | $13.71 | 437 |
2017-06-13 | $15.58 | $15.58 | $15.58 | $15.58 | $13.64 | 124 |
2017-06-12 | $15.57 | $15.57 | $15.54 | $15.54 | $13.60 | 1,122 |
2017-06-09 | $15.38 | $15.47 | $15.38 | $15.47 | $13.54 | 352 |
2017-06-08 | $15.29 | $15.29 | $15.29 | $15.29 | $13.38 | 3,031 |
2017-06-07 | $15.31 | $15.31 | $15.30 | $15.30 | $13.39 | 618 |
2017-06-06 | $15.25 | $15.27 | $15.20 | $15.21 | $13.31 | 2,543 |
2017-06-05 | $15.28 | $15.28 | $15.28 | $15.28 | $13.37 | 100 |
2017-06-02 | $15.15 | $15.15 | $15.15 | $15.15 | $13.25 | 98 |
2017-06-01 | $15.07 | $15.15 | $15.07 | $15.15 | $13.25 | 442 |
2017-05-31 | $15.06 | $15.06 | $15.06 | $15.06 | $13.18 | 70 |
2017-05-30 | $15.13 | $15.14 | $15.06 | $15.06 | $13.18 | 3,310 |
2017-05-26 | $15.17 | $15.17 | $15.16 | $15.16 | $13.27 | 1,148 |
2017-05-25 | $15.17 | $15.17 | $15.17 | $15.17 | $13.27 | 3 |
2017-05-24 | $15.20 | $15.20 | $15.17 | $15.17 | $13.27 | 317 |
2017-05-23 | $15.15 | $15.15 | $15.14 | $15.14 | $13.24 | 986 |
2017-05-22 | $15.00 | $15.04 | $15.00 | $15.04 | $13.16 | 1,802 |
2017-05-19 | $14.99 | $15.01 | $14.99 | $15.01 | $13.13 | 700 |
2017-05-18 | $14.71 | $14.89 | $14.71 | $14.89 | $13.03 | 1,918 |
2017-05-17 | $14.74 | $14.74 | $14.74 | $14.74 | $12.90 | 69 |
2017-05-16 | $14.77 | $14.77 | $14.74 | $14.74 | $12.90 | 22,706 |
2017-05-15 | $14.91 | $14.91 | $14.88 | $14.88 | $13.02 | 517 |
2017-05-12 | $14.87 | $14.87 | $14.80 | $14.82 | $12.97 | 1,815 |
2017-05-11 | $14.85 | $14.91 | $14.85 | $14.87 | $13.01 | 9,898 |
2017-05-10 | $14.96 | $15.03 | $14.96 | $15.00 | $13.12 | 1,520 |
2017-05-09 | $14.84 | $14.84 | $14.77 | $14.80 | $12.95 | 50,543 |
2017-05-08 | $14.91 | $14.97 | $14.91 | $14.92 | $13.05 | 26,595 |
2017-05-05 | $15.06 | $15.06 | $15.06 | $15.06 | $13.18 | 67,119 |
2017-05-04 | $14.79 | $14.92 | $14.79 | $14.91 | $13.05 | 62,685 |
2017-05-03 | $15.17 | $15.17 | $15.04 | $15.04 | $13.16 | 690 |
2017-05-02 | $15.26 | $15.26 | $15.26 | $15.26 | $13.35 | 164 |
2017-05-01 | $15.23 | $15.29 | $15.23 | $15.26 | $13.35 | 867 |
2017-04-28 | $15.30 | $15.30 | $15.18 | $15.18 | $13.28 | 2,722 |
2017-04-27 | $15.48 | $15.48 | $15.42 | $15.42 | $13.49 | 1,252 |
2017-04-26 | $15.52 | $15.52 | $15.49 | $15.49 | $13.56 | 333 |
2017-04-25 | $15.53 | $15.53 | $15.50 | $15.53 | $13.59 | 1,329 |
2017-04-24 | $15.41 | $15.49 | $15.41 | $15.47 | $13.54 | 27,874 |
2017-04-21 | $15.63 | $15.63 | $15.61 | $15.63 | $13.67 | 2,330 |
2017-04-20 | $15.63 | $15.63 | $15.61 | $15.61 | $13.66 | 5,154 |
2017-04-19 | $15.66 | $15.66 | $15.63 | $15.63 | $13.68 | 1,262 |
2017-04-18 | $15.58 | $15.58 | $15.58 | $15.58 | $13.63 | 161 |
2017-04-17 | $15.51 | $15.55 | $15.51 | $15.55 | $13.61 | 49,671 |
2017-04-13 | $15.43 | $15.43 | $15.43 | $15.43 | $13.50 | 88,224 |
2017-04-12 | $15.44 | $15.44 | $15.44 | $15.44 | $13.51 | 100 |
2017-04-11 | $15.23 | $15.23 | $15.23 | $15.23 | $13.33 | 0 |
2017-04-10 | $15.23 | $15.23 | $15.23 | $15.23 | $13.33 | 0 |
2017-04-07 | $15.23 | $15.23 | $15.23 | $15.23 | $13.33 | 0 |
2017-04-06 | $15.10 | $15.23 | $15.10 | $15.23 | $13.33 | 3,350 |
2017-04-05 | $15.16 | $15.16 | $15.16 | $15.16 | $13.26 | 110 |
2017-04-04 | $15.14 | $15.14 | $15.14 | $15.14 | $13.25 | 1,288 |
2017-04-03 | $14.90 | $14.90 | $14.90 | $14.90 | $13.04 | 0 |
2017-03-31 | $14.90 | $14.90 | $14.90 | $14.90 | $13.04 | 11 |
2017-03-30 | $14.90 | $14.90 | $14.90 | $14.90 | $13.04 | 1,221 |
2017-03-29 | $14.80 | $14.90 | $14.80 | $14.90 | $13.04 | 1,301 |
2017-03-28 | $14.75 | $14.75 | $14.75 | $14.75 | $12.91 | 1,702 |
2017-03-27 | $14.87 | $14.87 | $14.87 | $14.87 | $13.01 | 8 |
2017-03-24 | $14.87 | $14.87 | $14.87 | $14.87 | $13.01 | 100 |
2017-03-23 | $14.90 | $14.90 | $14.90 | $14.90 | $13.04 | 625 |
2017-03-22 | $14.92 | $14.92 | $14.92 | $14.92 | $12.93 | 0 |
2017-03-21 | $15.00 | $15.00 | $14.92 | $14.92 | $12.93 | 700 |
2017-03-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.00 | 115 |
2017-03-17 | $14.99 | $14.99 | $14.99 | $14.99 | $12.99 | 100 |
2017-03-16 | $14.96 | $14.97 | $14.95 | $14.97 | $12.98 | 885 |
2017-03-15 | $14.64 | $14.64 | $14.64 | $14.64 | $12.69 | 0 |
2017-03-14 | $14.62 | $14.64 | $14.62 | $14.64 | $12.69 | 1,377 |
2017-03-13 | $14.67 | $14.67 | $14.63 | $14.63 | $12.68 | 500 |
2017-03-10 | $14.61 | $14.61 | $14.58 | $14.58 | $12.64 | 1,006 |
2017-03-09 | $14.69 | $14.69 | $14.69 | $14.69 | $12.73 | 2,103 |
2017-03-08 | $14.94 | $14.94 | $14.79 | $14.79 | $12.82 | 702 |
2017-03-07 | $15.16 | $15.16 | $15.12 | $15.14 | $13.12 | 9,650 |
2017-03-06 | $15.20 | $15.20 | $15.20 | $15.20 | $13.18 | 1,307 |
2017-03-03 | $15.23 | $15.23 | $15.23 | $15.23 | $13.20 | 104 |
2017-03-02 | $15.43 | $15.44 | $15.40 | $15.40 | $13.35 | 2,601 |
2017-03-01 | $15.47 | $15.56 | $15.47 | $15.48 | $13.42 | 5,300 |
2017-02-28 | $15.58 | $15.58 | $15.50 | $15.51 | $13.44 | 36,000 |
2017-02-27 | $15.68 | $15.68 | $15.68 | $15.68 | $13.59 | 1,845 |
2017-02-24 | $16.26 | $16.26 | $16.26 | $16.26 | $14.09 | 0 |
2017-02-23 | $16.26 | $16.26 | $16.26 | $16.26 | $14.09 | 200 |
2017-02-22 | $16.26 | $16.26 | $16.26 | $16.26 | $14.09 | 100 |
2017-02-21 | $15.35 | $15.51 | $15.35 | $15.51 | $13.44 | 710 |
2017-02-17 | $15.34 | $15.34 | $15.30 | $15.30 | $13.26 | 700 |
2017-02-16 | $15.33 | $15.38 | $15.28 | $15.29 | $13.25 | 6,763 |
2017-02-15 | $15.17 | $15.21 | $15.10 | $15.21 | $13.18 | 4,468 |
2017-02-14 | $15.22 | $15.23 | $15.20 | $15.23 | $13.20 | 2,120 |
2017-02-13 | $15.21 | $15.35 | $15.21 | $15.32 | $13.28 | 1,800 |
2017-02-10 | $15.31 | $15.32 | $15.31 | $15.32 | $13.28 | 3,050 |
2017-02-09 | $14.95 | $15.23 | $14.95 | $15.20 | $13.18 | 17,630 |
2017-02-08 | $14.36 | $14.36 | $14.34 | $14.36 | $12.45 | 1,729 |
2017-02-07 | $15.14 | $15.14 | $15.13 | $15.13 | $13.12 | 8,443 |
2017-02-06 | $15.19 | $15.19 | $15.19 | $15.19 | $13.17 | 400 |
2017-02-03 | $15.19 | $15.19 | $15.19 | $15.19 | $13.17 | 1,320 |
2017-02-02 | $15.05 | $15.05 | $15.05 | $15.05 | $13.05 | 2,458 |
2017-02-01 | $15.13 | $15.13 | $15.13 | $15.13 | $13.12 | 0 |
2017-01-31 | $15.13 | $15.13 | $15.13 | $15.13 | $13.12 | 111 |
2017-01-30 | $15.09 | $15.09 | $15.09 | $15.09 | $13.08 | 500 |
2017-01-27 | $15.34 | $15.34 | $15.13 | $15.16 | $13.14 | 1,100 |
2017-01-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.22 | 0 |
2017-01-25 | $15.25 | $15.25 | $15.25 | $15.25 | $13.22 | 0 |
2017-01-24 | $15.25 | $15.25 | $15.25 | $15.25 | $13.22 | 0 |
2017-01-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.22 | 0 |
2017-01-20 | $15.25 | $15.25 | $15.25 | $15.25 | $13.22 | 100 |
2017-01-19 | $15.14 | $15.14 | $15.12 | $15.13 | $13.12 | 2,183 |
2017-01-18 | $15.15 | $15.15 | $15.15 | $15.15 | $13.13 | 0 |
2017-01-17 | $15.15 | $15.15 | $15.15 | $15.15 | $13.13 | 5 |
2017-01-13 | $15.36 | $15.36 | $15.15 | $15.15 | $13.13 | 1,092 |
2017-01-12 | $15.21 | $15.21 | $15.21 | $15.21 | $13.18 | 0 |
2017-01-11 | $15.21 | $15.21 | $15.21 | $15.21 | $13.18 | 202 |
2017-01-10 | $15.30 | $15.30 | $15.30 | $15.30 | $13.26 | 0 |
2017-01-09 | $15.30 | $15.30 | $15.30 | $15.30 | $13.26 | 100 |
2017-01-06 | $15.35 | $15.42 | $15.35 | $15.42 | $13.37 | 450 |
2017-01-05 | $15.34 | $15.41 | $15.34 | $15.41 | $13.35 | 700 |
2017-01-04 | $14.95 | $14.95 | $14.95 | $14.95 | $12.96 | 0 |
2017-01-03 | $14.95 | $14.95 | $14.95 | $14.95 | $12.96 | 5 |
2016-12-30 | $14.95 | $14.95 | $14.95 | $14.95 | $12.96 | 0 |
2016-12-29 | $15.00 | $15.01 | $14.95 | $14.95 | $12.96 | 1,397 |
2016-12-28 | $14.82 | $14.82 | $14.82 | $14.82 | $12.85 | 1,222 |
2016-12-27 | $15.10 | $15.10 | $15.10 | $15.10 | $13.09 | 0 |
2016-12-23 | $15.10 | $15.10 | $15.10 | $15.10 | $13.09 | 0 |
2016-12-22 | $15.10 | $15.10 | $15.10 | $15.10 | $12.94 | 0 |
2016-12-21 | $15.35 | $15.35 | $15.10 | $15.10 | $12.94 | 4,403 |
2016-12-20 | $15.33 | $15.33 | $15.20 | $15.20 | $13.02 | 1,040 |
2016-12-19 | $15.18 | $15.18 | $15.18 | $15.18 | $13.01 | 840 |
2016-12-16 | $14.90 | $14.90 | $14.90 | $14.90 | $12.77 | 156 |
2016-12-15 | $15.25 | $15.25 | $14.90 | $14.90 | $12.77 | 1,169 |
2016-12-14 | $15.15 | $15.15 | $15.15 | $15.15 | $12.98 | 3 |
2016-12-13 | $15.40 | $15.40 | $15.15 | $15.15 | $12.98 | 1,400 |
2016-12-12 | $15.11 | $15.11 | $15.11 | $15.11 | $12.94 | 1,330 |
2016-12-09 | $14.88 | $14.88 | $14.88 | $14.88 | $12.75 | 5 |
2016-12-08 | $14.88 | $14.88 | $14.88 | $14.88 | $12.75 | 0 |
2016-12-07 | $14.88 | $14.88 | $14.88 | $14.88 | $12.75 | 105 |
2016-12-06 | $14.42 | $14.42 | $14.42 | $14.42 | $12.36 | 0 |
2016-12-05 | $14.42 | $14.42 | $14.42 | $14.42 | $12.36 | 76 |
2016-12-02 | $14.42 | $14.42 | $14.42 | $14.42 | $12.36 | 100 |
2016-12-01 | $14.55 | $14.55 | $14.55 | $14.55 | $12.47 | 0 |
2016-11-30 | $14.55 | $14.55 | $14.55 | $14.55 | $12.47 | 0 |
2016-11-29 | $14.55 | $14.55 | $14.55 | $14.55 | $12.47 | 0 |
2016-11-28 | $14.55 | $14.55 | $14.55 | $14.55 | $12.47 | 105 |
2016-11-25 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 0 |
2016-11-23 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 0 |
2016-11-22 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 0 |
2016-11-21 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 0 |
2016-11-18 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 71 |
2016-11-17 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 0 |
2016-11-16 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 0 |
2016-11-15 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 0 |
2016-11-14 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 20 |
2016-11-11 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 20 |
2016-11-10 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 0 |
2016-11-09 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 0 |
2016-11-08 | $14.08 | $14.08 | $14.08 | $14.08 | $12.07 | 342 |
2016-11-07 | $13.88 | $13.88 | $13.88 | $13.88 | $11.89 | 78 |
2016-11-04 | $13.88 | $13.88 | $13.88 | $13.88 | $11.89 | 366 |
2016-11-03 | $14.20 | $14.20 | $14.20 | $14.20 | $12.17 | 0 |
2016-11-02 | $14.20 | $14.20 | $14.20 | $14.20 | $12.17 | 0 |
2016-11-01 | $14.20 | $14.20 | $14.20 | $14.20 | $12.17 | 200 |
2016-10-31 | $14.13 | $14.13 | $14.13 | $14.13 | $12.11 | 0 |
2016-10-28 | $14.13 | $14.13 | $14.13 | $14.13 | $12.11 | 0 |
2016-10-27 | $14.36 | $14.36 | $14.13 | $14.13 | $12.11 | 235 |
2016-10-26 | $14.50 | $14.50 | $14.50 | $14.50 | $12.42 | 892 |
2016-10-25 | $14.67 | $14.67 | $14.67 | $14.67 | $12.57 | 342 |
2016-10-24 | $14.58 | $14.58 | $14.58 | $14.58 | $12.49 | 62 |
2016-10-21 | $14.58 | $14.58 | $14.58 | $14.58 | $12.49 | 0 |
2016-10-20 | $14.58 | $14.58 | $14.58 | $14.58 | $12.49 | 0 |
2016-10-19 | $14.58 | $14.58 | $14.58 | $14.58 | $12.49 | 50 |
2016-10-18 | $14.58 | $14.58 | $14.58 | $14.58 | $12.49 | 0 |
2016-10-17 | $14.58 | $14.58 | $14.58 | $14.58 | $12.49 | 10 |
2016-10-14 | $14.58 | $14.58 | $14.58 | $14.58 | $12.49 | 1,330 |
2016-10-13 | $14.52 | $14.61 | $14.52 | $14.60 | $12.51 | 1,320 |
2016-10-12 | $14.30 | $14.30 | $14.30 | $14.30 | $12.25 | 0 |
2016-10-11 | $14.24 | $14.30 | $14.24 | $14.30 | $12.25 | 1,500 |
2016-10-10 | $14.32 | $14.32 | $14.32 | $14.32 | $12.27 | 0 |
2016-10-07 | $14.34 | $14.34 | $14.32 | $14.32 | $12.27 | 2,000 |
2016-10-06 | $14.34 | $14.34 | $14.34 | $14.34 | $12.29 | 125 |
2016-10-05 | $14.32 | $14.32 | $14.32 | $14.32 | $12.27 | 50,071 |
2016-10-04 | $14.62 | $14.62 | $14.57 | $14.57 | $12.48 | 300,670 |
HARTFORD MULTIFACTOR REIT ETF (RORE) News Headlines
Recent HARTFORD MULTIFACTOR REIT ETF (RORE) News
Similar Companies to HARTFORD MULTIFACTOR REIT ETF (RORE) 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 | -- | -- | -- |