ETFS DIVERSIFIEDFACTOR DEVELOPED EUROPE INDEX FUND (SBEU) Exchange: NYSE ARCA
Data as of May 17, 2024
$22.05 ($0.00) 0.00%
ETFS DIVERSIFIEDFACTOR DEVELOPED EUROPE INDEX FUND - Daily Information
Click for more stock information on ETFS DIVERSIFIEDFACTOR DEVELOPED EUROPE INDEX FUND.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $22.05 |
| Previous Close | $22.05 |
| High | $22.05 |
| Low | $22.05 |
| Adjusted Open | $22.05 |
| Previous Adjusted Close | $22.05 |
| Adjusted High | $22.05 |
| Adjusted Low | $22.05 |
Invest in ETFS DIVERSIFIEDFACTOR DEVELOPED EUROPE INDEX FUND (SBEU)
Historical Stock Data for ETFS DIVERSIFIEDFACTOR DEVELOPED EUROPE INDEX FUND (SBEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-11-29 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2016-11-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2016-11-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2016-11-22 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2016-11-21 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 314 |
| 2016-11-18 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2016-11-17 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2016-11-16 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1 |
| 2016-11-15 | $21.63 | $22.03 | $21.63 | $22.03 | $22.03 | 1,200 |
| 2016-11-14 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-11-11 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-11-10 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-11-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-11-08 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-11-07 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2016-11-04 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-11-03 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-11-02 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2016-11-01 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-31 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-28 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-27 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-21 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-20 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-19 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-18 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-17 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-14 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-13 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-12 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-11 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-10 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-07 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-06 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-04 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-10-03 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2016-09-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-23 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-22 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-16 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-15 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2016-09-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2016-09-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2016-09-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2016-09-09 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2016-09-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2016-09-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 0 |
| 2016-09-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.42 | 400 |
| 2016-09-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.83 | 0 |
| 2016-09-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.83 | 0 |
| 2016-08-31 | $23.85 | $23.85 | $23.85 | $23.85 | $23.83 | 0 |
| 2016-08-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.83 | 0 |
| 2016-08-29 | $23.82 | $23.85 | $23.82 | $23.85 | $23.83 | 973 |
| 2016-08-26 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 0 |
| 2016-08-25 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 0 |
| 2016-08-24 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 0 |
| 2016-08-23 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 21 |
| 2016-08-22 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 0 |
| 2016-08-19 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 0 |
| 2016-08-18 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 0 |
| 2016-08-17 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 0 |
| 2016-08-16 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 0 |
| 2016-08-15 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 400 |
| 2016-08-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-08-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-08-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-08-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-08-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-08-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-08-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-08-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-08-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-08-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-07-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-07-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-07-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-07-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-07-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-07-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 0 |
| 2016-07-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 100 |
| 2016-07-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.23 | 0 |
| 2016-07-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.23 | 0 |
| 2016-07-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.23 | 0 |
| 2016-07-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.23 | 0 |
| 2016-07-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.23 | 500 |
| 2016-07-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 0 |
| 2016-07-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 0 |
| 2016-07-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 6 |
| 2016-07-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 0 |
| 2016-07-07 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 0 |
| 2016-07-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 0 |
| 2016-07-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 1 |
| 2016-07-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 849 |
| 2016-06-30 | $24.12 | $24.12 | $24.12 | $24.12 | $24.10 | 1 |
| 2016-06-29 | $24.12 | $24.12 | $24.12 | $24.12 | $24.10 | 0 |
| 2016-06-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.10 | 0 |
| 2016-06-27 | $24.12 | $24.12 | $24.12 | $24.12 | $24.10 | 1 |
| 2016-06-24 | $24.12 | $24.12 | $24.12 | $24.12 | $24.10 | 0 |
| 2016-06-23 | $24.12 | $24.12 | $24.12 | $24.12 | $24.10 | 0 |
| 2016-06-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.10 | 110 |
| 2016-06-21 | $24.56 | $24.56 | $24.56 | $24.56 | $24.55 | 0 |
| 2016-06-20 | $24.56 | $24.56 | $24.56 | $24.56 | $24.55 | 0 |
| 2016-06-17 | $24.56 | $24.56 | $24.56 | $24.56 | $24.55 | 0 |
| 2016-06-16 | $24.56 | $24.56 | $24.56 | $24.56 | $24.21 | 0 |
| 2016-06-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.55 | 0 |
| 2016-06-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.55 | 0 |
| 2016-06-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.55 | 0 |
| 2016-06-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.55 | 44 |
| 2016-06-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.55 | 0 |
| 2016-06-08 | $24.91 | $24.91 | $24.91 | $24.91 | $24.55 | 100 |
| 2016-06-07 | $24.36 | $24.36 | $24.36 | $24.36 | $24.01 | 0 |
| 2016-06-06 | $24.36 | $24.36 | $24.36 | $24.36 | $24.01 | 50 |
| 2016-06-03 | $24.36 | $24.36 | $24.36 | $24.36 | $24.01 | 50 |
| 2016-06-02 | $24.36 | $24.36 | $24.36 | $24.36 | $24.01 | 1 |
| 2016-06-01 | $24.36 | $24.36 | $24.36 | $24.36 | $24.01 | 100 |
| 2016-05-31 | $24.58 | $24.58 | $24.58 | $24.58 | $24.23 | 0 |
| 2016-05-27 | $24.45 | $24.58 | $24.45 | $24.58 | $24.23 | 400 |
| 2016-05-26 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2016-05-25 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2016-05-24 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2016-05-23 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2016-05-20 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2016-05-19 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2016-05-18 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2016-05-17 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2016-05-16 | $24.02 | $24.06 | $24.02 | $24.06 | $23.71 | 1,600 |
| 2016-05-13 | $24.06 | $24.06 | $24.06 | $24.06 | $23.71 | 0 |
| 2016-05-12 | $24.04 | $24.06 | $24.04 | $24.06 | $23.71 | 200 |
| 2016-05-11 | $24.29 | $24.29 | $24.29 | $24.29 | $23.94 | 0 |
| 2016-05-10 | $24.27 | $24.29 | $24.27 | $24.29 | $23.94 | 408 |
| 2016-05-09 | $24.04 | $24.05 | $24.03 | $24.05 | $23.70 | 800 |
| 2016-05-06 | $24.38 | $24.38 | $24.38 | $24.38 | $24.03 | 0 |
| 2016-05-05 | $24.38 | $24.38 | $24.38 | $24.38 | $24.03 | 0 |
| 2016-05-04 | $24.38 | $24.38 | $24.38 | $24.38 | $24.03 | 0 |
| 2016-05-03 | $24.53 | $24.53 | $24.38 | $24.38 | $24.03 | 3,308 |
| 2016-05-02 | $24.52 | $24.52 | $24.52 | $24.52 | $24.17 | 0 |
| 2016-04-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.17 | 12 |
| 2016-04-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.17 | 100 |
| 2016-04-27 | $24.24 | $24.24 | $24.24 | $24.24 | $23.89 | 0 |
| 2016-04-26 | $24.24 | $24.24 | $24.24 | $24.24 | $23.89 | 0 |
| 2016-04-25 | $24.24 | $24.24 | $24.24 | $24.24 | $23.89 | 0 |
| 2016-04-22 | $24.24 | $24.24 | $24.24 | $24.24 | $23.89 | 12 |
| 2016-04-21 | $24.24 | $24.24 | $24.24 | $24.24 | $23.89 | 0 |
| 2016-04-20 | $24.24 | $24.24 | $24.24 | $24.24 | $23.89 | 0 |
| 2016-04-19 | $24.24 | $24.24 | $24.24 | $24.24 | $23.89 | 0 |
| 2016-04-18 | $24.25 | $24.25 | $24.23 | $24.24 | $23.89 | 700 |
| 2016-04-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-13 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-12 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-08 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-06 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-04 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-04-01 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-03-31 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-03-30 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-03-29 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 0 |
| 2016-03-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.22 | 1,500 |
| 2016-03-24 | $23.71 | $23.71 | $23.71 | $23.71 | $23.37 | 0 |
| 2016-03-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.37 | 0 |
| 2016-03-22 | $23.71 | $23.71 | $23.71 | $23.71 | $23.37 | 0 |
| 2016-03-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.37 | 0 |
| 2016-03-18 | $23.71 | $23.71 | $23.71 | $23.71 | $23.37 | 0 |
| 2016-03-17 | $23.71 | $23.71 | $23.71 | $23.71 | $23.37 | 0 |
| 2016-03-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.38 | 0 |
| 2016-03-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.38 | 0 |
| 2016-03-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.38 | 71 |
| 2016-03-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.38 | 145 |
| 2016-03-10 | $22.66 | $22.66 | $22.66 | $22.66 | $22.33 | 0 |
| 2016-03-09 | $22.66 | $22.66 | $22.66 | $22.66 | $22.33 | 0 |
| 2016-03-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.33 | 0 |
| 2016-03-07 | $22.66 | $22.66 | $22.66 | $22.66 | $22.33 | 0 |
| 2016-03-04 | $22.66 | $22.66 | $22.66 | $22.66 | $22.33 | 0 |
| 2016-03-03 | $22.66 | $22.66 | $22.66 | $22.66 | $22.33 | 0 |
| 2016-03-02 | $22.66 | $22.66 | $22.66 | $22.66 | $22.33 | 0 |
| 2016-03-01 | $22.66 | $22.66 | $22.66 | $22.66 | $22.33 | 0 |
| 2016-02-29 | $22.66 | $22.66 | $22.66 | $22.66 | $22.33 | 400 |
| 2016-02-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.48 | 0 |
| 2016-02-25 | $22.81 | $22.81 | $22.81 | $22.81 | $22.48 | 0 |
| 2016-02-24 | $22.81 | $22.81 | $22.81 | $22.81 | $22.48 | 0 |
| 2016-02-23 | $22.81 | $22.81 | $22.81 | $22.81 | $22.48 | 0 |
| 2016-02-22 | $22.81 | $22.81 | $22.81 | $22.81 | $22.48 | 0 |
| 2016-02-19 | $22.81 | $22.81 | $22.81 | $22.81 | $22.48 | 0 |
| 2016-02-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.48 | 0 |
| 2016-02-17 | $22.83 | $22.83 | $22.81 | $22.81 | $22.48 | 700 |
| 2016-02-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.63 | 0 |
| 2016-02-12 | $21.93 | $21.95 | $21.92 | $21.95 | $21.63 | 404 |
| 2016-02-11 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-02-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-02-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-02-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-02-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-02-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-02-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-02-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-02-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-01-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-01-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-01-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-01-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 0 |
| 2016-01-25 | $22.74 | $22.74 | $22.68 | $22.70 | $22.37 | 622 |
| 2016-01-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.19 | 0 |
| 2016-01-21 | $22.51 | $22.51 | $22.51 | $22.51 | $22.19 | 15 |
| 2016-01-20 | $22.51 | $22.51 | $22.51 | $22.51 | $22.19 | 0 |
| 2016-01-19 | $22.67 | $22.68 | $22.51 | $22.51 | $22.19 | 25,432 |
| 2016-01-15 | $22.66 | $22.70 | $22.65 | $22.65 | $22.32 | 400 |
| 2016-01-14 | $23.16 | $23.16 | $23.16 | $23.16 | $22.83 | 0 |
| 2016-01-13 | $23.16 | $23.16 | $23.16 | $23.16 | $22.83 | 15 |
| 2016-01-12 | $23.16 | $23.16 | $23.16 | $23.16 | $22.83 | 422 |
| 2016-01-11 | $24.23 | $24.23 | $24.23 | $24.23 | $23.88 | 4 |
| 2016-01-08 | $24.23 | $24.23 | $24.23 | $24.23 | $23.88 | 12 |
| 2016-01-07 | $24.23 | $24.23 | $24.23 | $24.23 | $23.88 | 100 |
| 2016-01-06 | $24.23 | $24.23 | $24.23 | $24.23 | $23.88 | 0 |
| 2016-01-05 | $24.23 | $24.23 | $24.23 | $24.23 | $23.88 | 0 |
| 2016-01-04 | $23.91 | $24.23 | $23.91 | $24.23 | $23.88 | 8,697 |