COLUMBIA INDIA SMALL CAP ETF (SCIN) Exchange: NYSE ARCA

Data as of May 3, 2024

$13.78 ($-0.01) -0.07%

COLUMBIA INDIA SMALL CAP ETF - Daily Information
Click for more stock information on COLUMBIA INDIA SMALL CAP ETF.
Daily Information Data
Date May 3, 2024
Open $13.83
Previous Close $13.78
High $13.83
Low $13.78
Adjusted Open $13.83
Previous Adjusted Close $13.78
Adjusted High $13.83
Adjusted Low $13.78

About COLUMBIA INDIA SMALL CAP ETF (SCIN)

DELISTED - The Fund is an exchange-traded fund (ETF). The Fund seeks to achieve its investment objective by attempting to replicate the performance of the Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs). While the Fund has invested assets through a wholly owned subsidiary (the Subsidiary) located in the Republic of Mauritius (Mauritius), which in turn invested in Indian securities – a structure that enabled the Fund to obtain certain benefits under a tax treaty between Mauritius and India – the Fund expects, over time, to eliminate its investment in the Subsidiary in light of changes to such tax treaty. In light of this change, the Fund expects to correspondingly increase its direct investments in common shares traded on local exchanges, ADRs and GDRs. Under normal circumstances, the Fund will invest at least 80% of its net assets in Indian small market capitalization (small cap) companies included in the Index and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. The Fund considers small cap companies to be those with market capitalizations between U.S. $100 million and U.S. $2 billion. The Fund may also invest in mid-capitalization (mid cap) companies (i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion). A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. dollar. The Index is a maximum 75-stock free-float adjusted market capitalization-weighted index designed to measure the market performance of companies in the small cap segment in India. The Index consists of securities listed on the primary stock exchange of India and ADRs and GDRs. The market capitalization of Index constituents as of June 30, 2018 ranged from approximately U.S. $45 million to U.S. $784 million. A free-float index is one that only uses freely traded shares in calculating the market capitalization weighting. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the Index. The Fund intends to replicate the constituent securities of the Index as closely as possible using ADRs, GDRs or ordinary local shares (including through its Subsidiary). In certain circumstances, when it may not be possible or practicable to fully implement a replication strategy, Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Index, but may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index. The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Index is concentrated. As of March 31, 2018, the Index (and therefore the Fund) was concentrated in the materials sector. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.

Historical Stock Data for COLUMBIA INDIA SMALL CAP ETF (SCIN)

Date Open High Low Close Adj.Close Volume
2019-06-14 $13.83 $13.83 $13.78 $13.78 $13.78 511
2019-06-13 $13.85 $13.85 $13.76 $13.79 $13.79 6,636
2019-06-12 $13.72 $13.85 $13.72 $13.85 $13.85 2,701
2019-06-11 $13.84 $13.85 $13.75 $13.84 $13.84 3,815
2019-06-10 $13.92 $13.94 $13.73 $13.83 $13.83 3,573
2019-06-07 $13.76 $13.82 $13.75 $13.82 $13.82 3,513
2019-06-06 $13.77 $13.83 $13.77 $13.83 $13.83 1,000
2019-06-05 $13.70 $13.82 $13.70 $13.82 $13.82 1,924
2019-06-04 $13.83 $13.83 $13.72 $13.80 $13.80 1,193
2019-06-03 $13.78 $13.85 $13.72 $13.85 $13.85 2,689
2019-05-31 $13.81 $13.81 $13.42 $13.73 $13.73 7,128
2019-05-30 $13.87 $13.92 $13.87 $13.92 $13.92 262
2019-05-29 $13.84 $13.84 $13.84 $13.84 $13.84 73
2019-05-28 $13.57 $13.83 $13.57 $13.76 $13.76 1,678
2019-05-24 $13.93 $13.93 $13.89 $13.89 $13.89 2,005
2019-05-23 $13.68 $13.71 $13.36 $13.68 $13.68 1,952
2019-05-22 $13.75 $14.00 $13.68 $13.68 $13.68 1,525
2019-05-21 $14.00 $14.00 $13.05 $13.88 $13.88 4,166
2019-05-20 $13.97 $14.10 $13.52 $14.00 $14.00 4,178
2019-05-17 $13.35 $13.35 $13.35 $13.35 $13.35 0
2019-05-16 $13.11 $13.41 $13.11 $13.41 $13.41 270
2019-05-15 $12.94 $14.40 $12.94 $13.08 $13.08 2,200
2019-05-14 $13.64 $13.64 $13.39 $13.39 $13.39 260
2019-05-13 $13.20 $13.72 $12.75 $13.32 $13.32 2,048
2019-05-10 $13.64 $13.74 $13.57 $13.74 $13.74 2,020
2019-05-09 $13.70 $13.70 $13.70 $13.70 $13.70 324
2019-05-08 $13.90 $13.90 $13.74 $13.80 $13.80 901
2019-05-07 $14.00 $14.06 $13.80 $14.06 $14.06 5,810
2019-05-06 $14.02 $14.57 $14.02 $14.57 $14.57 2,889
2019-05-03 $14.61 $14.61 $14.35 $14.52 $14.52 200
2019-05-02 $14.48 $14.48 $14.33 $14.35 $14.35 2,407
2019-05-01 $14.69 $14.81 $14.48 $14.48 $14.48 886
2019-04-30 $14.59 $14.59 $14.36 $14.39 $14.39 7,642
2019-04-29 $14.69 $14.80 $14.69 $14.80 $14.80 188
2019-04-26 $14.78 $14.78 $14.66 $14.68 $14.68 2,615
2019-04-25 $14.90 $14.94 $14.88 $14.88 $14.88 1,702
2019-04-24 $14.88 $14.88 $14.88 $14.88 $14.88 86
2019-04-23 $14.76 $14.83 $14.76 $14.83 $14.83 402
2019-04-22 $14.84 $14.88 $14.82 $14.83 $14.83 1,664
2019-04-18 $15.08 $15.22 $14.93 $15.12 $15.12 4,223
2019-04-17 $15.25 $15.31 $15.25 $15.31 $15.31 802
2019-04-16 $15.48 $15.48 $15.20 $15.42 $15.42 835
2019-04-15 $15.40 $15.55 $15.40 $15.42 $15.42 7,129
2019-04-12 $14.92 $15.40 $14.72 $15.26 $15.26 5,194
2019-04-11 $15.20 $15.20 $14.98 $15.14 $15.14 3,005
2019-04-10 $14.47 $15.29 $14.47 $15.29 $15.29 980
2019-04-09 $14.99 $15.31 $14.99 $15.02 $15.02 4,797
2019-04-08 $15.22 $15.22 $14.78 $14.98 $14.98 2,133
2019-04-05 $15.27 $15.30 $15.26 $15.30 $15.30 1,635
2019-04-04 $15.24 $15.24 $15.22 $15.24 $15.24 328
2019-04-03 $15.32 $15.32 $15.30 $15.30 $15.30 1,408
2019-04-02 $15.35 $15.35 $15.35 $15.35 $15.35 100
2019-04-01 $15.35 $15.48 $15.21 $15.48 $15.48 6,563
2019-03-29 $15.10 $15.22 $15.10 $15.22 $15.22 1,903
2019-03-28 $15.12 $15.24 $15.12 $15.24 $15.24 1,214
2019-03-27 $14.98 $14.98 $14.90 $14.90 $14.90 209
2019-03-26 $15.00 $15.00 $14.95 $14.95 $14.95 1,003
2019-03-25 $14.90 $14.90 $14.70 $14.72 $14.72 5,028
2019-03-22 $15.05 $15.08 $14.90 $14.95 $14.95 7,987
2019-03-21 $15.22 $15.35 $15.22 $15.29 $15.29 8,658
2019-03-20 $15.15 $15.38 $15.12 $15.27 $15.27 10,983
2019-03-19 $15.09 $15.18 $15.09 $15.18 $15.18 2,282
2019-03-18 $15.21 $15.21 $15.06 $15.09 $15.09 1,267
2019-03-15 $15.16 $15.21 $15.01 $15.18 $15.18 52,800
2019-03-14 $15.04 $15.07 $15.02 $15.06 $15.06 3,871
2019-03-13 $15.16 $15.16 $15.01 $15.06 $15.06 2,051
2019-03-12 $15.00 $15.18 $15.00 $15.15 $15.15 5,737
2019-03-11 $14.71 $15.00 $14.71 $14.98 $14.98 7,188
2019-03-08 $14.62 $14.62 $14.49 $14.49 $14.49 151
2019-03-07 $14.74 $14.74 $14.44 $14.44 $14.44 16,348
2019-03-06 $14.53 $14.85 $14.53 $14.74 $14.74 10,343
2019-03-05 $14.13 $14.40 $14.13 $14.33 $14.33 4,793
2019-03-04 $13.61 $13.61 $13.45 $13.45 $13.45 2,007
2019-03-01 $13.58 $13.68 $13.49 $13.49 $13.49 3,571
2019-02-28 $13.17 $13.24 $13.17 $13.21 $13.21 783
2019-02-27 $13.05 $13.05 $12.96 $12.96 $12.96 1,631
2019-02-26 $12.97 $13.07 $12.97 $13.06 $13.06 667
2019-02-25 $13.26 $13.35 $13.19 $13.19 $13.19 3,032
2019-02-22 $12.99 $13.01 $12.94 $12.94 $12.94 2,379
2019-02-21 $12.79 $12.84 $12.79 $12.84 $12.84 994
2019-02-20 $12.74 $12.85 $12.70 $12.78 $12.78 2,742
2019-02-19 $12.48 $12.66 $12.48 $12.66 $12.66 1,718
2019-02-15 $12.78 $12.78 $12.68 $12.68 $12.68 5,118
2019-02-14 $12.90 $12.90 $12.87 $12.87 $12.87 617
2019-02-13 $12.68 $12.78 $12.68 $12.78 $12.78 651
2019-02-12 $12.89 $12.99 $12.89 $12.99 $12.99 249
2019-02-11 $13.02 $13.02 $12.88 $12.88 $12.88 2,182
2019-02-08 $13.13 $13.15 $13.09 $13.09 $13.09 534
2019-02-07 $13.12 $13.36 $13.11 $13.28 $13.28 10,126
2019-02-06 $13.13 $13.13 $12.97 $13.05 $13.05 10,821
2019-02-05 $13.19 $13.19 $13.13 $13.14 $13.14 1,364
2019-02-04 $13.28 $13.38 $13.16 $13.16 $13.16 21,192
2019-02-01 $13.66 $13.66 $13.46 $13.46 $13.46 2,634
2019-01-31 $13.80 $13.89 $13.78 $13.83 $13.83 2,109
2019-01-30 $13.51 $13.73 $13.51 $13.68 $13.68 764
2019-01-29 $13.40 $13.48 $13.40 $13.40 $13.40 1,204
2019-01-28 $13.40 $13.43 $13.22 $13.36 $13.36 4,601
2019-01-25 $13.89 $13.92 $13.89 $13.90 $13.90 6,008
2019-01-24 $14.09 $14.25 $14.09 $14.18 $14.18 531
2019-01-23 $14.20 $14.20 $14.20 $14.20 $14.20 80
2019-01-22 $14.26 $14.26 $14.13 $14.17 $14.17 1,504
2019-01-18 $14.65 $14.65 $14.50 $14.62 $14.62 1,503
2019-01-17 $14.80 $14.81 $14.80 $14.81 $14.81 384
2019-01-16 $14.93 $14.93 $14.86 $14.86 $14.86 722
2019-01-15 $14.59 $14.66 $14.59 $14.66 $14.66 285
2019-01-14 $14.51 $14.60 $14.51 $14.60 $14.60 305
2019-01-11 $14.79 $14.79 $14.67 $14.74 $14.74 5,889
2019-01-10 $14.86 $14.94 $14.82 $14.94 $14.94 5,463
2019-01-09 $14.86 $14.86 $14.73 $14.76 $14.76 4,691
2019-01-08 $14.96 $14.96 $14.96 $14.96 $14.96 127
2019-01-07 $14.95 $14.95 $14.75 $14.81 $14.81 6,165
2019-01-04 $14.82 $15.06 $14.82 $15.02 $15.02 2,570
2019-01-03 $14.64 $14.64 $14.64 $14.64 $14.64 0
2019-01-02 $14.99 $14.99 $14.99 $14.99 $14.99 13
2018-12-31 $15.12 $15.12 $14.77 $14.92 $14.92 6,667
2018-12-28 $14.69 $14.89 $14.67 $14.89 $14.89 17,417
2018-12-27 $14.70 $14.80 $14.54 $14.80 $14.80 2,381
2018-12-26 $14.57 $14.78 $14.52 $14.78 $14.78 4,376
2018-12-24 $14.65 $14.65 $14.60 $14.60 $14.60 209
2018-12-21 $14.89 $14.89 $14.69 $14.80 $14.80 2,532
2018-12-20 $15.16 $15.25 $14.96 $15.06 $15.06 3,014
2018-12-19 $14.91 $15.15 $14.69 $14.76 $14.76 5,821
2018-12-18 $14.67 $14.90 $14.57 $14.57 $14.57 3,213
2018-12-17 $14.20 $14.54 $14.20 $14.26 $14.26 2,007
2018-12-14 $14.25 $14.25 $14.15 $14.21 $14.21 3,004
2018-12-13 $14.31 $14.36 $14.31 $14.34 $14.34 13,084
2018-12-12 $14.05 $14.30 $14.05 $14.21 $14.21 7,984
2018-12-11 $13.60 $13.63 $13.60 $13.62 $13.62 5,569
2018-12-10 $13.30 $13.30 $13.04 $13.04 $13.04 5,894
2018-12-07 $14.00 $14.00 $13.72 $13.72 $13.72 5,309
2018-12-06 $14.10 $14.10 $14.00 $14.10 $14.10 2,317
2018-12-04 $14.64 $14.65 $14.50 $14.50 $14.50 3,502
2018-12-03 $14.59 $14.76 $14.59 $14.65 $14.65 4,601
2018-11-30 $14.82 $14.82 $14.60 $14.60 $14.60 792
2018-11-29 $14.75 $14.82 $14.75 $14.82 $14.82 1,378
2018-11-28 $14.44 $14.66 $14.44 $14.65 $14.65 3,731
2018-11-27 $14.65 $14.74 $14.63 $14.63 $14.63 504
2018-11-26 $14.39 $14.64 $14.38 $14.57 $14.57 18,793
2018-11-23 $14.78 $14.78 $14.78 $14.78 $14.78 3
2018-11-21 $14.75 $14.78 $14.73 $14.78 $14.78 2,068
2018-11-20 $14.50 $14.56 $14.39 $14.41 $14.41 4,413
2018-11-19 $14.90 $14.90 $14.77 $14.77 $14.77 713
2018-11-16 $14.63 $15.06 $14.63 $15.06 $15.06 1,631
2018-11-15 $14.98 $15.05 $14.98 $15.05 $15.05 600
2018-11-14 $14.89 $14.98 $14.80 $14.98 $14.98 977
2018-11-13 $14.87 $15.04 $14.87 $14.95 $14.95 18,396
2018-11-12 $14.73 $14.76 $14.56 $14.56 $14.56 83,743
2018-11-09 $15.05 $15.05 $14.82 $14.97 $14.97 1,578
2018-11-08 $15.11 $15.11 $14.82 $15.04 $15.04 4,245
2018-11-07 $14.95 $15.20 $14.95 $15.20 $15.20 890
2018-11-06 $14.72 $14.82 $14.65 $14.82 $14.82 3,186
2018-11-05 $14.77 $14.80 $14.74 $14.80 $14.80 878
2018-11-02 $14.75 $14.75 $14.57 $14.63 $14.63 3,161
2018-11-01 $14.72 $14.72 $14.69 $14.69 $14.69 686
2018-10-31 $14.32 $14.32 $14.21 $14.26 $14.26 4,271
2018-10-30 $14.22 $14.25 $14.08 $14.25 $14.25 2,752
2018-10-29 $13.99 $14.00 $13.85 $13.85 $13.85 3,273
2018-10-26 $13.72 $13.72 $13.56 $13.65 $13.65 4,804
2018-10-25 $13.66 $13.71 $13.53 $13.59 $13.59 11,671
2018-10-24 $13.91 $13.91 $13.53 $13.53 $13.53 5,107
2018-10-23 $13.86 $13.86 $13.72 $13.82 $13.82 882
2018-10-22 $13.90 $13.90 $13.65 $13.65 $13.65 4,739
2018-10-19 $14.25 $14.25 $14.00 $14.07 $14.07 2,101
2018-10-18 $14.56 $14.56 $13.83 $13.90 $13.90 853
2018-10-17 $14.24 $14.26 $14.21 $14.21 $14.21 873
2018-10-16 $14.62 $14.81 $14.60 $14.78 $14.78 19,663
2018-10-15 $14.42 $14.45 $14.34 $14.45 $14.45 4,613
2018-10-12 $13.92 $14.06 $13.81 $14.03 $14.03 2,184
2018-10-11 $13.50 $13.67 $13.50 $13.51 $13.51 8,247
2018-10-10 $13.62 $13.62 $13.47 $13.60 $13.60 3,475
2018-10-09 $13.00 $13.21 $13.00 $13.21 $13.21 987
2018-10-08 $13.28 $13.32 $13.21 $13.28 $13.28 3,888
2018-10-05 $13.56 $13.92 $13.32 $13.34 $13.34 6,174
2018-10-04 $13.97 $13.97 $13.57 $13.64 $13.64 5,893
2018-10-03 $14.24 $14.24 $14.00 $14.00 $14.00 5,628
2018-10-02 $14.15 $14.16 $14.00 $14.06 $14.06 10,100
2018-10-01 $14.40 $14.40 $14.15 $14.15 $14.15 8,319
2018-09-28 $14.18 $14.23 $14.15 $14.15 $14.15 9,121
2018-09-27 $15.05 $15.06 $14.88 $14.97 $14.97 6,847
2018-09-26 $15.08 $15.33 $15.08 $15.33 $15.33 4,006
2018-09-25 $15.21 $15.21 $15.18 $15.18 $15.18 2,013
2018-09-24 $15.42 $15.50 $15.15 $15.28 $15.28 9,851
2018-09-21 $15.94 $16.31 $14.12 $15.95 $15.95 20,290
2018-09-20 $16.82 $16.91 $16.82 $16.91 $16.91 2,213
2018-09-19 $16.60 $16.73 $16.60 $16.67 $16.67 3,725
2018-09-18 $16.58 $16.62 $16.52 $16.56 $16.56 11,383
2018-09-17 $17.04 $17.07 $16.97 $16.97 $16.97 647
2018-09-14 $17.06 $17.08 $16.96 $17.06 $17.06 3,809
2018-09-13 $16.97 $17.03 $16.90 $17.03 $17.03 4,204
2018-09-12 $16.78 $16.78 $16.68 $16.68 $16.68 600
2018-09-11 $16.63 $16.78 $16.63 $16.78 $16.78 4,974
2018-09-10 $17.02 $17.23 $16.89 $16.89 $16.89 3,229
2018-09-07 $17.27 $17.49 $17.13 $17.26 $17.26 1,736
2018-09-06 $17.08 $17.08 $17.01 $17.03 $17.03 1,525
2018-09-05 $17.10 $17.10 $17.06 $17.06 $17.06 994
2018-09-04 $17.55 $17.56 $17.02 $17.15 $17.15 21,400
2018-08-31 $17.84 $17.84 $17.80 $17.84 $17.84 5,824
2018-08-30 $17.55 $17.63 $17.55 $17.63 $17.63 12,203
2018-08-29 $17.65 $17.65 $17.57 $17.61 $17.61 12,990
2018-08-28 $17.68 $17.68 $17.65 $17.65 $17.65 1,267
2018-08-27 $17.85 $17.85 $17.70 $17.71 $17.71 1,380
2018-08-24 $17.66 $17.86 $17.65 $17.69 $17.69 12,653
2018-08-23 $17.60 $17.68 $17.60 $17.67 $17.67 2,307
2018-08-22 $18.00 $18.10 $18.00 $18.10 $18.10 3,560
2018-08-21 $17.96 $18.00 $17.89 $18.00 $18.00 7,331
2018-08-20 $17.81 $17.81 $17.81 $17.81 $17.81 101
2018-08-17 $17.58 $17.84 $17.58 $17.84 $17.84 6,090
2018-08-16 $17.25 $17.34 $17.25 $17.34 $17.34 545
2018-08-15 $17.10 $17.24 $17.10 $17.24 $17.24 357
2018-08-14 $17.46 $17.54 $17.45 $17.49 $17.49 1,464
2018-08-13 $17.38 $17.53 $17.38 $17.38 $17.38 1,676
2018-08-10 $17.73 $17.76 $17.72 $17.76 $17.76 1,318
2018-08-09 $18.43 $18.43 $18.28 $18.29 $18.29 3,093
2018-08-08 $18.15 $18.34 $18.15 $18.34 $18.34 3,060
2018-08-07 $18.25 $18.40 $18.25 $18.34 $18.34 2,260
2018-08-06 $18.41 $18.48 $18.35 $18.48 $18.48 3,568
2018-08-03 $18.23 $18.25 $18.12 $18.25 $18.25 913
2018-08-02 $18.05 $18.05 $18.05 $18.05 $18.05 210
2018-08-01 $18.17 $18.17 $17.97 $18.07 $18.07 1,170
2018-07-31 $17.95 $18.20 $17.95 $18.20 $18.20 1,679
2018-07-30 $17.63 $17.73 $17.62 $17.62 $17.62 7,350
2018-07-27 $17.41 $17.50 $17.37 $17.50 $17.50 14,240
2018-07-26 $17.14 $17.21 $17.13 $17.21 $17.21 3,227
2018-07-25 $17.11 $17.25 $17.09 $17.25 $17.25 4,845
2018-07-24 $17.01 $17.05 $16.74 $17.05 $17.05 7,478
2018-07-23 $16.49 $16.49 $16.49 $16.49 $16.49 609
2018-07-20 $16.44 $16.59 $16.41 $16.59 $16.59 12,485
2018-07-19 $16.47 $16.47 $16.18 $16.41 $16.41 4,966
2018-07-18 $16.91 $16.91 $16.81 $16.87 $16.87 3,148
2018-07-17 $16.79 $17.00 $16.79 $17.00 $17.00 4,084
2018-07-16 $16.67 $16.77 $16.66 $16.77 $16.77 2,287
2018-07-13 $17.50 $17.50 $17.38 $17.38 $17.38 490
2018-07-12 $17.60 $17.68 $17.58 $17.58 $17.58 2,282
2018-07-11 $17.49 $17.51 $17.49 $17.51 $17.51 1,257
2018-07-10 $17.56 $17.78 $17.56 $17.65 $17.65 5,315
2018-07-09 $17.26 $17.30 $17.25 $17.29 $17.29 7,428
2018-07-06 $16.86 $16.99 $16.86 $16.92 $16.92 2,878
2018-07-05 $16.69 $16.79 $16.66 $16.67 $16.67 1,485
2018-07-03 $17.02 $17.11 $16.86 $17.01 $17.01 4,360
2018-07-02 $16.80 $16.80 $16.60 $16.71 $16.71 9,350
2018-06-29 $16.74 $16.98 $16.74 $16.92 $16.92 43,303
2018-06-28 $16.35 $16.62 $16.26 $16.40 $16.40 21,721
2018-06-27 $17.01 $17.01 $16.72 $16.74 $16.74 10,623
2018-06-26 $17.57 $17.57 $17.39 $17.48 $17.48 3,594
2018-06-25 $17.69 $17.89 $17.43 $17.64 $17.64 2,919
2018-06-22 $18.35 $18.35 $18.35 $18.35 $18.35 101
2018-06-21 $18.13 $18.35 $18.13 $18.35 $18.35 212
2018-06-20 $18.12 $18.25 $18.12 $18.15 $18.15 3,333
2018-06-19 $18.20 $18.20 $17.99 $18.03 $18.03 3,133
2018-06-18 $18.34 $18.61 $18.31 $18.37 $18.37 4,397
2018-06-15 $18.53 $18.74 $18.40 $18.65 $18.65 5,826
2018-06-14 $18.86 $19.08 $18.81 $18.84 $18.84 6,662
2018-06-13 $19.01 $19.11 $18.78 $18.78 $18.78 3,151
2018-06-12 $19.01 $19.37 $18.99 $19.21 $19.21 6,469
2018-06-11 $18.90 $18.90 $18.67 $18.67 $18.67 1,859
2018-06-08 $18.55 $18.63 $18.55 $18.62 $18.62 2,205
2018-06-07 $18.43 $18.45 $18.34 $18.34 $18.34 7,217
2018-06-06 $17.92 $18.40 $17.92 $18.11 $18.11 4,750
2018-06-05 $17.63 $17.87 $17.47 $17.58 $17.58 3,406
2018-06-04 $18.27 $18.27 $18.06 $18.10 $18.10 9,980
2018-06-01 $19.01 $19.01 $18.90 $18.90 $18.90 1,539
2018-05-31 $19.17 $19.65 $19.07 $19.07 $19.07 3,557
2018-05-30 $19.17 $19.82 $19.17 $19.75 $19.75 16,607
2018-05-29 $19.12 $19.17 $18.96 $18.99 $18.99 13,016
2018-05-25 $18.86 $18.88 $18.73 $18.88 $18.88 5,975
2018-05-24 $18.29 $18.49 $18.29 $18.41 $18.41 2,554
2018-05-23 $18.50 $18.56 $18.45 $18.46 $18.46 6,208
2018-05-22 $18.57 $18.95 $18.44 $18.75 $18.75 6,821
2018-05-21 $18.21 $18.37 $18.17 $18.36 $18.36 7,742
2018-05-18 $18.96 $18.96 $18.68 $18.69 $18.69 6,731
2018-05-17 $19.18 $19.18 $19.10 $19.10 $19.10 2,686
2018-05-16 $19.20 $19.20 $19.14 $19.14 $19.14 1,059
2018-05-15 $18.91 $18.95 $18.74 $18.83 $18.83 5,415
2018-05-14 $19.06 $19.10 $18.97 $19.05 $19.05 19,775
2018-05-11 $19.38 $19.53 $19.26 $19.36 $19.36 13,321
2018-05-10 $19.64 $19.67 $19.47 $19.62 $19.62 18,411
2018-05-09 $19.85 $19.85 $19.74 $19.84 $19.84 19,756
2018-05-08 $19.83 $19.97 $19.65 $19.87 $19.87 21,441
2018-05-07 $19.81 $19.92 $19.80 $19.81 $19.81 56,330
2018-05-04 $19.76 $20.00 $19.76 $19.94 $19.94 26,329
2018-05-03 $20.02 $20.02 $19.73 $19.79 $19.79 7,366
2018-05-02 $20.23 $20.28 $20.12 $20.14 $20.14 3,110
2018-05-01 $20.44 $20.66 $20.34 $20.40 $20.40 8,399
2018-04-30 $20.61 $20.75 $20.51 $20.51 $20.51 3,518
2018-04-27 $20.33 $20.49 $20.33 $20.49 $20.49 1,483
2018-04-26 $20.09 $20.44 $20.09 $20.18 $20.18 4,607
2018-04-25 $20.32 $20.33 $20.05 $20.33 $20.33 2,492
2018-04-24 $20.80 $20.80 $20.55 $20.55 $20.55 2,478
2018-04-23 $20.79 $20.81 $20.79 $20.81 $20.81 711
2018-04-20 $20.68 $20.69 $20.67 $20.67 $20.67 1,135
2018-04-19 $20.72 $20.72 $20.68 $20.68 $20.68 2,192
2018-04-18 $20.81 $20.87 $20.72 $20.79 $20.79 30,964
2018-04-17 $20.91 $21.05 $20.91 $20.94 $20.94 11,567
2018-04-16 $20.92 $20.92 $20.82 $20.90 $20.90 6,571
2018-04-13 $21.00 $21.20 $20.94 $21.08 $21.08 17,915
2018-04-12 $21.00 $21.02 $20.95 $20.97 $20.97 6,867
2018-04-11 $20.99 $21.32 $20.89 $21.08 $21.08 17,999
2018-04-10 $21.06 $21.49 $21.06 $21.25 $21.25 30,268
2018-04-09 $21.29 $21.30 $21.05 $21.30 $21.30 3,588
2018-04-06 $20.99 $21.02 $20.82 $20.82 $20.82 3,085
2018-04-05 $20.82 $21.03 $20.79 $20.93 $20.93 3,804
2018-04-04 $20.47 $20.66 $20.47 $20.66 $20.66 1,843
2018-04-03 $20.67 $20.94 $20.67 $20.94 $20.94 3,109
2018-04-02 $20.11 $20.31 $20.05 $20.05 $20.05 1,992
2018-03-29 $19.42 $19.92 $19.42 $19.82 $19.82 3,943
2018-03-28 $19.60 $19.70 $19.40 $19.40 $19.40 1,385
2018-03-27 $19.50 $19.60 $19.50 $19.60 $19.60 1,865
2018-03-26 $19.80 $19.85 $19.48 $19.67 $19.67 4,516
2018-03-23 $19.66 $19.68 $19.26 $19.42 $19.42 17,653
2018-03-22 $19.85 $20.13 $19.80 $19.90 $19.90 6,711
2018-03-21 $20.40 $20.86 $20.39 $20.77 $20.77 13,424
2018-03-20 $20.70 $20.70 $20.46 $20.46 $20.46 3,971
2018-03-19 $20.68 $20.86 $20.41 $20.48 $20.48 20,330
2018-03-16 $20.90 $21.21 $20.81 $21.21 $21.21 2,339
2018-03-15 $21.27 $21.35 $21.11 $21.33 $21.33 1,423
2018-03-14 $21.43 $21.56 $20.98 $21.17 $21.17 1,041
2018-03-13 $21.07 $21.30 $21.03 $21.03 $21.03 7,538
2018-03-12 $20.95 $20.95 $20.64 $20.82 $20.82 6,958
2018-03-09 $20.60 $21.00 $20.59 $20.97 $20.97 3,259
2018-03-08 $20.65 $20.65 $20.56 $20.65 $20.65 2,641
2018-03-07 $20.89 $20.89 $20.50 $20.72 $20.72 10,278
2018-03-06 $21.42 $21.42 $21.00 $21.00 $21.00 12,684
2018-03-05 $21.45 $21.58 $21.29 $21.52 $21.52 6,081
2018-03-02 $21.13 $21.42 $21.13 $21.37 $21.37 1,667
2018-03-01 $21.30 $21.39 $21.14 $21.25 $21.25 7,871
2018-02-28 $21.65 $21.73 $21.59 $21.59 $21.59 2,365
2018-02-27 $21.63 $21.63 $21.50 $21.52 $21.52 548
2018-02-26 $21.70 $22.03 $21.59 $22.03 $22.03 17,781
2018-02-23 $21.64 $21.76 $21.53 $21.76 $21.76 53,667
2018-02-22 $21.23 $21.25 $21.00 $21.10 $21.10 19,295
2018-02-21 $21.34 $21.46 $21.15 $21.28 $21.28 25,889
2018-02-20 $21.53 $21.53 $21.21 $21.40 $21.40 26,793
2018-02-16 $21.99 $22.14 $21.74 $21.84 $21.84 18,508
2018-02-15 $22.53 $22.53 $22.08 $22.34 $22.34 34,026
2018-02-14 $22.36 $23.09 $22.36 $22.59 $22.59 8,571
2018-02-13 $22.49 $22.74 $22.41 $22.41 $22.41 7,793
2018-02-12 $22.59 $22.69 $22.24 $22.40 $22.40 45,459
2018-02-09 $21.81 $22.00 $21.57 $22.00 $22.00 15,139
2018-02-08 $21.85 $21.96 $21.20 $21.20 $21.20 11,607
2018-02-07 $21.60 $22.02 $21.38 $21.38 $21.38 9,441
2018-02-06 $20.69 $21.82 $20.50 $21.34 $21.34 37,612
2018-02-05 $21.67 $21.80 $20.74 $20.74 $20.74 213,709
2018-02-02 $21.74 $21.74 $20.95 $21.25 $21.25 59,256
2018-02-01 $23.01 $23.48 $22.80 $22.80 $22.80 17,198
2018-01-31 $23.39 $23.49 $23.05 $23.38 $23.38 26,754
2018-01-30 $23.38 $23.49 $23.31 $23.45 $23.45 13,418
2018-01-29 $23.80 $24.33 $23.51 $23.60 $23.60 13,776
2018-01-26 $23.87 $24.34 $23.72 $24.34 $24.34 6,043
2018-01-25 $24.05 $24.36 $23.80 $23.88 $23.88 23,081
2018-01-24 $24.31 $24.38 $24.25 $24.25 $24.25 8,374
2018-01-23 $24.30 $24.39 $24.26 $24.32 $24.32 17,440
2018-01-22 $23.97 $24.37 $23.82 $24.29 $24.29 35,889
2018-01-19 $23.70 $23.95 $23.57 $23.91 $23.91 7,776
2018-01-18 $23.72 $25.21 $23.24 $23.35 $23.35 31,299
2018-01-17 $24.00 $24.38 $23.97 $24.35 $24.35 26,593
2018-01-16 $25.98 $25.98 $23.75 $23.75 $23.75 80,380
2018-01-12 $24.62 $25.20 $24.61 $24.92 $24.92 32,765
2018-01-11 $24.42 $24.76 $24.33 $24.61 $24.61 7,644
2018-01-10 $24.29 $24.41 $24.20 $24.28 $24.28 13,604
2018-01-09 $24.39 $24.57 $24.34 $24.39 $24.39 15,703
2018-01-08 $24.46 $24.56 $24.34 $24.34 $24.34 27,107
2018-01-05 $24.18 $24.48 $24.10 $24.31 $24.31 17,291
2018-01-04 $23.96 $24.09 $23.87 $24.02 $24.02 11,165
2018-01-03 $23.78 $23.90 $23.78 $23.82 $23.82 16,927
2018-01-02 $23.55 $23.76 $23.55 $23.76 $23.76 29,995
2017-12-29 $23.61 $23.70 $23.43 $23.43 $23.43 31,012
2017-12-28 $23.12 $23.67 $23.12 $23.20 $23.20 10,896
2017-12-27 $23.15 $23.30 $22.83 $23.11 $23.11 12,676
2017-12-26 $23.15 $24.00 $22.91 $23.14 $23.14 8,511
2017-12-22 $23.03 $23.10 $22.95 $23.02 $23.02 9,473
2017-12-21 $23.02 $23.03 $22.96 $22.99 $22.99 11,027
2017-12-20 $22.63 $22.69 $22.56 $22.56 $22.56 3,113
2017-12-19 $22.07 $22.29 $22.01 $22.21 $22.21 4,635
2017-12-18 $21.61 $21.86 $21.61 $21.76 $21.76 2,684
2017-12-15 $21.80 $21.80 $21.62 $21.67 $21.67 7,373
2017-12-14 $21.47 $21.74 $21.47 $21.56 $21.40 1,996
2017-12-13 $21.30 $21.59 $21.21 $21.49 $21.33 11,391
2017-12-12 $21.60 $21.71 $21.39 $21.40 $21.24 19,309
2017-12-11 $21.76 $22.05 $21.76 $21.89 $21.72 3,894
2017-12-08 $21.87 $21.87 $21.62 $21.82 $21.65 2,855
2017-12-07 $21.44 $21.63 $21.16 $21.54 $21.38 18,316
2017-12-06 $21.05 $21.07 $21.00 $21.05 $20.89 1,875
2017-12-05 $21.27 $21.27 $21.10 $21.23 $21.07 3,444
2017-12-04 $21.23 $21.30 $21.08 $21.22 $21.06 2,388
2017-12-01 $21.69 $22.11 $21.10 $21.48 $21.32 3,646
2017-11-30 $22.03 $22.05 $21.99 $22.00 $21.83 3,224
2017-11-29 $22.01 $22.17 $21.99 $22.02 $21.85 5,377
2017-11-28 $22.28 $22.32 $22.15 $22.19 $22.02 13,867
2017-11-27 $22.22 $22.25 $22.21 $22.24 $22.07 2,172
2017-11-24 $21.99 $22.05 $21.88 $22.03 $21.86 6,351
2017-11-22 $21.79 $21.79 $21.50 $21.72 $21.56 2,925
2017-11-21 $21.58 $21.80 $21.53 $21.74 $21.57 7,514
2017-11-20 $21.36 $21.50 $21.36 $21.50 $21.34 9,603
2017-11-17 $21.35 $21.49 $21.20 $21.36 $21.20 2,365
2017-11-16 $20.97 $21.20 $20.94 $21.11 $20.95 7,574
2017-11-15 $20.60 $20.65 $20.58 $20.58 $20.43 2,844
2017-11-14 $20.95 $21.00 $20.85 $21.00 $20.84 3,598
2017-11-13 $20.99 $21.00 $20.66 $20.95 $20.79 11,991
2017-11-10 $21.25 $21.28 $21.09 $21.15 $20.99 3,674
2017-11-09 $21.31 $21.35 $21.20 $21.30 $21.14 4,446
2017-11-08 $21.27 $21.29 $21.05 $21.24 $21.08 6,898
2017-11-07 $21.52 $21.52 $21.20 $21.35 $21.19 24,337
2017-11-06 $21.96 $22.24 $21.96 $22.17 $22.00 7,179
2017-11-03 $21.89 $21.95 $21.79 $21.95 $21.78 6,078
2017-11-02 $21.74 $21.92 $21.63 $21.89 $21.72 25,549
2017-11-01 $21.77 $22.00 $21.77 $21.79 $21.63 9,360
2017-10-31 $21.62 $21.74 $21.56 $21.65 $21.49 28,848
2017-10-30 $21.29 $21.47 $21.29 $21.40 $21.24 11,325
2017-10-27 $21.03 $21.22 $20.97 $20.97 $20.81 1,482
2017-10-26 $20.99 $21.10 $20.99 $21.10 $20.94 816
2017-10-25 $21.05 $21.05 $20.75 $20.78 $20.62 3,433
2017-10-24 $20.71 $21.03 $20.61 $21.00 $20.84 8,722
2017-10-23 $20.46 $20.56 $20.43 $20.56 $20.40 6,515
2017-10-20 $20.63 $20.63 $20.37 $20.43 $20.27 2,399
2017-10-19 $20.49 $20.49 $20.24 $20.42 $20.27 3,126
2017-10-18 $20.39 $20.63 $20.39 $20.57 $20.41 3,726
2017-10-17 $20.37 $20.63 $20.35 $20.35 $20.20 11,466
2017-10-16 $20.47 $20.67 $20.47 $20.54 $20.38 16,414
2017-10-13 $20.53 $20.72 $20.39 $20.46 $20.31 7,096
2017-10-12 $20.21 $20.43 $20.12 $20.15 $20.00 14,321
2017-10-11 $20.10 $20.15 $20.01 $20.01 $19.86 8,405
2017-10-10 $20.45 $20.72 $20.42 $20.42 $20.27 22,649
2017-10-09 $20.04 $20.26 $20.00 $20.22 $20.07 8,623
2017-10-06 $19.94 $19.94 $19.94 $19.94 $19.79 183
2017-10-05 $19.83 $20.01 $19.71 $19.95 $19.80 5,429
2017-10-04 $19.53 $19.72 $19.47 $19.55 $19.40 79,214
2017-10-03 $19.44 $19.44 $19.33 $19.40 $19.25 6,849
2017-10-02 $19.42 $19.49 $19.41 $19.48 $19.33 7,179
2017-09-29 $19.38 $19.46 $19.38 $19.38 $19.23 5,143
2017-09-28 $19.05 $19.13 $19.01 $19.13 $18.99 2,786
2017-09-27 $19.24 $19.24 $18.79 $18.90 $18.76 15,597
2017-09-26 $19.40 $19.60 $19.40 $19.60 $19.45 3,593
2017-09-25 $19.50 $19.50 $19.16 $19.16 $19.02 3,977
2017-09-22 $20.34 $20.34 $19.66 $19.96 $19.81 62,767
2017-09-21 $20.72 $20.72 $20.54 $20.60 $20.44 1,596
2017-09-20 $21.10 $21.17 $20.79 $21.01 $20.85 5,581
2017-09-19 $21.25 $21.30 $21.25 $21.27 $21.11 2,452
2017-09-18 $21.05 $21.17 $21.05 $21.09 $20.93 9,683
2017-09-15 $21.03 $21.03 $20.95 $20.95 $20.79 355
2017-09-14 $20.90 $20.96 $20.69 $20.92 $20.76 5,085
2017-09-13 $20.90 $20.90 $20.65 $20.81 $20.65 4,953
2017-09-12 $20.87 $21.00 $20.74 $21.00 $20.84 4,420
2017-09-11 $20.75 $20.92 $20.58 $20.69 $20.53 4,189
2017-09-08 $20.62 $20.62 $20.51 $20.52 $20.37 2,432
2017-09-07 $20.65 $20.65 $20.62 $20.64 $20.48 1,826
2017-09-06 $20.42 $20.61 $20.42 $20.61 $20.45 5,122
2017-09-05 $20.35 $20.35 $20.15 $20.29 $20.14 3,653
2017-09-01 $20.32 $20.50 $20.32 $20.34 $20.19 4,544
2017-08-31 $19.59 $19.99 $19.59 $19.99 $19.84 10,318
2017-08-30 $19.71 $19.72 $19.62 $19.72 $19.57 5,067
2017-08-29 $19.54 $19.58 $19.25 $19.54 $19.39 2,367
2017-08-28 $19.89 $19.89 $19.79 $19.88 $19.73 2,076
2017-08-25 $19.70 $19.70 $19.51 $19.68 $19.53 3,536
2017-08-24 $19.60 $19.73 $19.60 $19.64 $19.50 5,840
2017-08-23 $19.43 $19.45 $19.43 $19.44 $19.30 1,414
2017-08-22 $19.17 $19.32 $19.01 $19.16 $19.02 16,835
2017-08-21 $19.48 $19.51 $19.25 $19.44 $19.29 8,486
2017-08-18 $19.78 $19.90 $19.76 $19.78 $19.63 4,707
2017-08-17 $19.89 $19.89 $19.65 $19.76 $19.61 1,555
2017-08-16 $19.62 $19.83 $19.50 $19.83 $19.68 16,109
2017-08-15 $19.34 $19.36 $19.12 $19.12 $18.98 3,471
2017-08-14 $19.02 $19.42 $19.02 $19.42 $19.27 5,440
2017-08-11 $18.56 $18.67 $18.44 $18.64 $18.50 19,751
2017-08-10 $19.16 $19.16 $18.40 $18.42 $18.28 76,063
2017-08-09 $19.60 $19.60 $19.15 $19.45 $19.30 5,157
2017-08-08 $20.04 $20.06 $19.90 $20.00 $19.85 19,358
2017-08-07 $20.27 $20.31 $20.18 $20.31 $20.16 1,394
2017-08-04 $20.08 $20.08 $20.04 $20.07 $19.92 3,656
2017-08-03 $20.14 $20.14 $19.85 $20.01 $19.85 15,302
2017-08-02 $20.38 $20.38 $20.32 $20.32 $20.17 4,807
2017-08-01 $20.29 $20.38 $20.27 $20.38 $20.23 5,026
2017-07-31 $20.32 $20.33 $20.24 $20.32 $20.17 3,443
2017-07-28 $20.28 $20.33 $20.24 $20.33 $20.18 6,230
2017-07-27 $20.27 $20.31 $20.03 $20.16 $20.01 4,863
2017-07-26 $20.29 $20.42 $20.27 $20.32 $20.17 9,115
2017-07-25 $20.30 $20.30 $20.22 $20.27 $20.12 8,222
2017-07-24 $20.14 $20.18 $20.07 $20.17 $20.02 13,834
2017-07-21 $20.07 $20.12 $19.96 $20.10 $19.95 4,800
2017-07-20 $20.10 $20.19 $20.05 $20.11 $19.96 2,012
2017-07-19 $20.12 $20.15 $20.05 $20.15 $20.00 3,575
2017-07-18 $19.99 $19.99 $19.86 $19.95 $19.80 3,691
2017-07-17 $20.06 $20.13 $20.04 $20.10 $19.95 11,869
2017-07-14 $20.07 $20.24 $20.07 $20.22 $20.07 27,305
2017-07-13 $19.99 $20.12 $19.95 $20.04 $19.89 33,226
2017-07-12 $20.04 $20.21 $20.04 $20.16 $20.01 5,029
2017-07-11 $19.85 $19.95 $19.79 $19.90 $19.75 9,698
2017-07-10 $19.95 $20.07 $19.87 $20.01 $19.86 13,885
2017-07-07 $19.77 $19.86 $19.77 $19.82 $19.67 5,122
2017-07-06 $19.73 $19.74 $19.59 $19.69 $19.54 5,187
2017-07-05 $19.59 $19.72 $19.53 $19.72 $19.57 9,660
2017-07-03 $19.59 $19.61 $19.44 $19.61 $19.46 10,388
2017-06-30 $19.23 $19.34 $19.19 $19.28 $19.13 11,586
2017-06-29 $19.18 $19.18 $18.95 $19.06 $18.92 19,249
2017-06-28 $18.97 $19.18 $18.97 $19.16 $19.02 30,030
2017-06-27 $19.00 $19.06 $18.94 $18.94 $18.80 30,134
2017-06-26 $19.54 $19.67 $19.44 $19.59 $19.44 55,018
2017-06-23 $19.45 $19.45 $19.22 $19.40 $19.25 5,006
2017-06-22 $19.64 $19.67 $19.51 $19.62 $19.47 5,891
2017-06-21 $19.75 $19.85 $19.75 $19.82 $19.67 5,996
2017-06-20 $19.69 $19.69 $19.46 $19.58 $19.43 5,430
2017-06-19 $19.65 $19.74 $19.62 $19.70 $19.55 3,378
2017-06-16 $19.60 $19.66 $19.60 $19.62 $19.47 2,301
2017-06-15 $19.48 $19.48 $19.43 $19.47 $19.32 11,303
2017-06-14 $19.67 $19.77 $19.62 $19.67 $19.52 3,006
2017-06-13 $19.28 $19.42 $19.28 $19.39 $19.24 2,562
2017-06-12 $19.27 $19.27 $19.16 $19.21 $19.07 5,625
2017-06-09 $19.36 $19.47 $19.27 $19.27 $19.12 3,699
2017-06-08 $19.30 $19.41 $19.30 $19.33 $19.18 8,162
2017-06-07 $19.33 $19.39 $19.29 $19.29 $19.14 1,165
2017-06-06 $19.15 $19.26 $19.15 $19.23 $19.08 6,340
2017-06-05 $19.33 $19.38 $19.14 $19.33 $19.18 8,080
2017-06-02 $19.00 $19.18 $18.97 $19.14 $19.00 15,835
2017-06-01 $18.79 $18.97 $18.79 $18.94 $18.80 10,851
2017-05-31 $18.71 $18.71 $18.55 $18.69 $18.55 30,745
2017-05-30 $18.74 $18.74 $18.25 $18.47 $18.33 10,415
2017-05-26 $18.68 $18.88 $18.67 $18.83 $18.69 11,697
2017-05-25 $18.08 $18.68 $18.08 $18.48 $18.34 55,577
2017-05-24 $18.08 $18.08 $17.79 $18.00 $17.86 29,949
2017-05-23 $18.47 $18.47 $18.17 $18.30 $18.16 35,334
2017-05-22 $19.12 $19.12 $18.86 $19.04 $18.89 24,743
2017-05-19 $19.42 $19.51 $19.41 $19.46 $19.31 12,573
2017-05-18 $19.40 $19.48 $19.25 $19.48 $19.33 73,274
2017-05-17 $20.09 $20.10 $19.76 $19.85 $19.70 40,397
2017-05-16 $20.19 $20.34 $20.19 $20.34 $20.19 29,390
2017-05-15 $20.18 $20.21 $20.10 $20.20 $20.04 8,164
2017-05-12 $20.00 $20.11 $20.00 $20.05 $19.90 6,134
2017-05-11 $20.28 $20.28 $20.02 $20.17 $20.02 4,901
2017-05-10 $20.09 $20.17 $20.09 $20.16 $20.01 21,515
2017-05-09 $19.88 $19.98 $19.88 $19.92 $19.77 19,943
2017-05-08 $19.85 $19.91 $19.72 $19.72 $19.57 5,534
2017-05-05 $19.63 $19.79 $19.51 $19.66 $19.51 22,298
2017-05-04 $19.90 $19.96 $19.73 $19.84 $19.69 12,469
2017-05-03 $19.94 $20.07 $19.88 $19.95 $19.80 28,241
2017-05-02 $19.93 $20.03 $19.87 $20.03 $19.88 41,002
2017-05-01 $19.85 $19.96 $19.76 $19.83 $19.68 25,461
2017-04-28 $19.76 $19.83 $19.67 $19.73 $19.58 29,078
2017-04-27 $19.57 $19.73 $19.55 $19.63 $19.48 7,130
2017-04-26 $19.69 $19.81 $19.60 $19.65 $19.50 22,734
2017-04-25 $19.71 $19.83 $19.57 $19.70 $19.55 12,297
2017-04-24 $19.40 $19.60 $19.35 $19.59 $19.44 53,152
2017-04-21 $18.98 $19.05 $18.98 $19.01 $18.87 1,485
2017-04-20 $19.10 $19.21 $19.03 $19.06 $18.92 25,337
2017-04-19 $18.77 $18.88 $18.77 $18.87 $18.73 2,953
2017-04-18 $18.82 $18.82 $18.62 $18.76 $18.62 24,239
2017-04-17 $18.88 $19.00 $18.83 $19.00 $18.86 4,374
2017-04-13 $18.98 $18.98 $18.71 $18.72 $18.58 10,004
2017-04-12 $18.99 $18.99 $18.70 $18.78 $18.64 8,235
2017-04-11 $18.90 $18.99 $18.83 $18.99 $18.85 25,989
2017-04-10 $18.81 $18.85 $18.69 $18.80 $18.66 18,973
2017-04-07 $18.63 $18.84 $18.62 $18.62 $18.48 7,291
2017-04-06 $18.75 $18.87 $18.68 $18.82 $18.68 13,454
2017-04-05 $18.86 $18.90 $18.75 $18.80 $18.66 14,102
2017-04-04 $18.73 $18.76 $18.65 $18.69 $18.55 33,252
2017-04-03 $18.49 $18.74 $18.49 $18.74 $18.60 18,609
2017-03-31 $18.46 $18.49 $18.38 $18.40 $18.26 28,654
2017-03-30 $18.42 $18.49 $18.41 $18.48 $18.34 23,216
2017-03-29 $18.27 $18.37 $18.24 $18.37 $18.23 5,563
2017-03-28 $18.11 $18.33 $18.08 $18.32 $18.18 8,340
2017-03-27 $18.00 $18.15 $17.97 $18.10 $17.96 4,014
2017-03-24 $18.16 $18.20 $17.99 $18.13 $17.99 8,911
2017-03-23 $17.97 $18.18 $17.97 $18.11 $17.97 24,308
2017-03-22 $17.68 $17.87 $16.90 $17.81 $17.68 8,439
2017-03-21 $17.97 $18.01 $17.92 $17.93 $17.80 6,694
2017-03-20 $17.91 $18.08 $17.91 $17.96 $17.82 9,538
2017-03-17 $17.96 $18.05 $17.93 $17.94 $17.80 7,080
2017-03-16 $17.89 $17.99 $17.89 $17.95 $17.81 41,572
2017-03-15 $17.69 $17.72 $17.67 $17.72 $17.59 5,125
2017-03-14 $17.60 $17.64 $17.52 $17.63 $17.50 3,834
2017-03-13 $17.28 $17.71 $17.28 $17.65 $17.52 17,284
2017-03-10 $16.89 $16.89 $16.89 $16.89 $16.76 892
2017-03-09 $16.98 $16.98 $16.98 $16.98 $16.85 225
2017-03-08 $16.94 $17.04 $16.87 $17.04 $16.91 1,487
2017-03-07 $17.01 $17.17 $17.01 $17.11 $16.98 3,614
2017-03-06 $17.01 $17.01 $16.97 $16.97 $16.84 2,081
2017-03-03 $16.92 $17.13 $16.90 $16.92 $16.79 7,520
2017-03-02 $17.01 $17.01 $16.69 $16.72 $16.59 8,281
2017-03-01 $17.42 $17.42 $17.16 $17.20 $17.07 3,887
2017-02-28 $17.00 $17.24 $17.00 $17.24 $17.11 5,596
2017-02-27 $16.79 $16.79 $16.79 $16.79 $16.66 9
2017-02-24 $16.94 $16.94 $16.78 $16.79 $16.66 5,089
2017-02-23 $16.84 $17.04 $16.84 $16.99 $16.86 3,020
2017-02-22 $16.66 $16.80 $16.66 $16.78 $16.65 570
2017-02-21 $16.79 $17.02 $16.77 $17.02 $16.89 13,340
2017-02-17 $16.46 $16.55 $16.42 $16.50 $16.38 3,828
2017-02-16 $16.29 $16.38 $16.29 $16.32 $16.20 6,424
2017-02-15 $16.12 $16.27 $16.00 $16.06 $15.94 12,432
2017-02-14 $16.57 $16.63 $16.38 $16.50 $16.38 8,365
2017-02-13 $16.69 $16.69 $16.52 $16.67 $16.54 7,044
2017-02-10 $16.92 $16.94 $16.75 $16.92 $16.79 6,935
2017-02-09 $17.13 $17.13 $17.01 $17.01 $16.88 19,945
2017-02-08 $16.74 $16.88 $16.74 $16.85 $16.72 9,669
2017-02-07 $16.53 $16.58 $16.53 $16.55 $16.42 7,402
2017-02-06 $16.67 $16.67 $16.57 $16.63 $16.50 4,105
2017-02-03 $16.40 $16.65 $16.40 $16.65 $16.52 26,020
2017-02-02 $15.80 $16.17 $15.80 $16.16 $16.04 187,987
2017-02-01 $15.73 $15.80 $15.73 $15.79 $15.67 2,828
2017-01-31 $15.43 $15.54 $15.43 $15.51 $15.39 1,259
2017-01-30 $15.62 $15.62 $15.50 $15.55 $15.43 1,399
2017-01-27 $15.66 $15.69 $15.61 $15.62 $15.50 4,577
2017-01-26 $15.57 $15.57 $15.54 $15.54 $15.43 2,600
2017-01-25 $15.59 $15.64 $15.41 $15.53 $15.41 2,444
2017-01-24 $15.32 $15.38 $15.32 $15.38 $15.26 1,081
2017-01-23 $15.20 $15.23 $15.10 $15.10 $14.99 3,670
2017-01-20 $15.13 $15.13 $14.88 $15.05 $14.94 1,046
2017-01-19 $15.46 $15.46 $15.29 $15.29 $15.17 1,869
2017-01-18 $15.20 $15.33 $15.20 $15.33 $15.21 988
2017-01-17 $15.23 $15.23 $15.20 $15.23 $15.11 1,140
2017-01-13 $15.13 $15.15 $14.99 $15.15 $15.04 4,384
2017-01-12 $15.23 $15.26 $15.18 $15.18 $15.07 885
2017-01-11 $14.89 $15.25 $14.89 $15.09 $14.98 9,061
2017-01-10 $14.69 $14.69 $14.69 $14.69 $14.58 2
2017-01-09 $14.64 $14.75 $14.64 $14.69 $14.58 5,381
2017-01-06 $14.75 $14.75 $14.62 $14.62 $14.51 1,054
2017-01-05 $14.70 $14.81 $14.66 $14.66 $14.55 2,084
2017-01-04 $14.68 $14.85 $14.68 $14.70 $14.59 1,392
2017-01-03 $14.26 $14.53 $14.26 $14.37 $14.26 11,081
2016-12-30 $13.98 $14.09 $13.98 $14.09 $13.98 2,176
2016-12-29 $13.96 $14.10 $13.90 $14.10 $13.99 2,804
2016-12-28 $13.50 $13.72 $13.50 $13.59 $13.48 6,414
2016-12-27 $13.70 $13.70 $13.57 $13.57 $13.47 4,042
2016-12-23 $13.82 $13.82 $13.68 $13.68 $13.57 1,041
2016-12-22 $13.98 $13.98 $13.85 $13.85 $13.62 1,682
2016-12-21 $14.12 $14.12 $14.05 $14.05 $13.81 1,090
2016-12-20 $14.05 $14.06 $14.05 $14.06 $13.82 1,181
2016-12-19 $14.18 $14.29 $14.16 $14.25 $14.01 2,839
2016-12-16 $14.59 $14.59 $14.30 $14.30 $14.06 3,608
2016-12-15 $14.54 $14.57 $14.54 $14.57 $14.32 2,074
2016-12-14 $14.41 $14.49 $14.41 $14.49 $14.25 736
2016-12-13 $14.71 $14.74 $14.65 $14.70 $14.45 1,929
2016-12-12 $14.51 $14.76 $14.51 $14.71 $14.46 2,169
2016-12-09 $14.79 $14.84 $14.72 $14.72 $14.47 6,216
2016-12-08 $14.90 $14.90 $14.73 $14.77 $14.52 7,154
2016-12-07 $14.60 $14.64 $14.53 $14.53 $14.29 2,557
2016-12-06 $14.50 $14.64 $14.50 $14.64 $14.40 1,764
2016-12-05 $14.57 $14.57 $14.33 $14.33 $14.09 1,187
2016-12-02 $14.25 $14.48 $14.25 $14.45 $14.21 1,980
2016-12-01 $14.30 $14.41 $14.29 $14.41 $14.17 603
2016-11-30 $14.53 $14.75 $14.53 $14.67 $14.42 7,808
2016-11-29 $14.39 $14.42 $14.39 $14.42 $14.17 776
2016-11-28 $14.26 $14.35 $14.26 $14.35 $14.11 2,502
2016-11-25 $14.26 $14.26 $14.06 $14.06 $13.82 8,547
2016-11-23 $13.89 $13.90 $13.89 $13.90 $13.67 300
2016-11-22 $13.88 $13.99 $13.76 $13.77 $13.54 11,608
2016-11-21 $13.77 $13.83 $13.64 $13.83 $13.60 9,534
2016-11-18 $14.25 $14.31 $14.05 $14.22 $13.98 10,088
2016-11-17 $14.10 $14.29 $14.10 $14.16 $13.92 26,072
2016-11-16 $14.37 $14.37 $14.06 $14.06 $13.82 2,188
2016-11-15 $14.45 $14.50 $14.42 $14.48 $14.23 2,530
2016-11-14 $14.37 $14.66 $14.37 $14.64 $14.40 2,329
2016-11-11 $15.21 $15.21 $14.80 $14.80 $14.55 5,351
2016-11-10 $15.65 $15.65 $15.48 $15.50 $15.24 3,439
2016-11-09 $15.63 $15.65 $15.40 $15.58 $15.32 3,380
2016-11-08 $16.02 $16.20 $15.81 $15.96 $15.69 9,995
2016-11-07 $16.15 $16.26 $16.15 $16.26 $15.98 2,014
2016-11-04 $15.85 $15.85 $15.65 $15.75 $15.49 12,581
2016-11-03 $16.15 $16.20 $16.15 $16.20 $15.93 986
2016-11-02 $16.50 $16.50 $16.50 $16.50 $16.22 1,192
2016-11-01 $16.73 $16.83 $16.73 $16.76 $16.48 1,279
2016-10-31 $16.60 $16.75 $16.60 $16.63 $16.35 1,728
2016-10-28 $16.80 $16.85 $16.76 $16.85 $16.57 3,126
2016-10-27 $16.74 $16.80 $16.74 $16.80 $16.52 300
2016-10-26 $17.00 $17.00 $16.91 $16.95 $16.67 1,603
2016-10-25 $16.88 $17.16 $16.88 $17.16 $16.87 2,390
2016-10-24 $17.17 $17.17 $16.93 $16.93 $16.65 5,634
2016-10-21 $16.77 $16.87 $16.77 $16.87 $16.59 6,455
2016-10-20 $16.85 $16.85 $16.79 $16.79 $16.51 970
2016-10-19 $16.76 $16.77 $16.76 $16.77 $16.49 530
2016-10-18 $16.75 $16.77 $16.75 $16.77 $16.49 972
2016-10-17 $16.52 $16.52 $16.32 $16.45 $16.17 4,813
2016-10-14 $16.78 $16.78 $16.54 $16.54 $16.27 701
2016-10-13 $16.28 $16.53 $16.28 $16.37 $16.09 1,104
2016-10-12 $16.80 $16.81 $16.68 $16.68 $16.40 3,501
2016-10-11 $16.80 $16.80 $16.71 $16.71 $16.43 1,535
2016-10-10 $17.00 $17.00 $16.91 $16.91 $16.63 1,482
2016-10-07 $16.80 $16.80 $16.80 $16.80 $16.52 239
2016-10-06 $16.84 $16.84 $16.68 $16.74 $16.46 2,172
2016-10-05 $17.01 $17.01 $16.95 $16.99 $16.70 794
2016-10-04 $16.95 $16.96 $16.89 $16.92 $16.64 1,041
2016-10-03 $16.78 $16.91 $16.78 $16.88 $16.60 4,134
2016-09-30 $16.25 $16.40 $16.25 $16.34 $16.07 15,799
2016-09-29 $16.03 $16.03 $15.72 $15.78 $15.51 4,161
2016-09-28 $16.79 $17.06 $16.79 $17.05 $16.76 5,429
2016-09-27 $16.66 $16.66 $16.66 $16.66 $16.38 1,234
2016-09-26 $16.64 $16.72 $16.49 $16.55 $16.27 3,163
2016-09-23 $16.61 $16.61 $16.61 $16.61 $16.33 32
2016-09-22 $16.61 $16.61 $16.61 $16.61 $16.33 1,131
2016-09-21 $16.40 $16.59 $16.35 $16.57 $16.29 2,958
2016-09-20 $16.64 $16.64 $16.34 $16.34 $16.07 3,224
2016-09-19 $16.70 $16.70 $16.54 $16.55 $16.27 1,416
2016-09-16 $16.37 $16.50 $16.33 $16.47 $16.19 11,499
2016-09-15 $16.44 $16.57 $16.24 $16.54 $16.26 8,654
2016-09-14 $16.50 $16.53 $16.34 $16.53 $16.25 15,199
2016-09-13 $16.09 $16.22 $16.02 $16.06 $15.79 19,248
2016-09-12 $16.31 $16.36 $16.07 $16.27 $16.00 2,372
2016-09-09 $16.83 $16.83 $16.64 $16.64 $16.36 1,517
2016-09-08 $16.79 $16.85 $16.79 $16.81 $16.52 740
2016-09-07 $16.84 $16.85 $16.84 $16.85 $16.57 431
2016-09-06 $16.66 $16.71 $16.61 $16.71 $16.43 1,362
2016-09-02 $16.27 $16.40 $16.27 $16.39 $16.11 7,357
2016-09-01 $15.87 $15.87 $15.87 $15.87 $15.61 562
2016-08-31 $16.00 $16.15 $16.00 $16.14 $15.87 3,163
2016-08-30 $16.00 $16.00 $15.84 $15.89 $15.63 3,827
2016-08-29 $15.64 $15.83 $15.64 $15.83 $15.56 770
2016-08-26 $15.98 $15.98 $15.80 $15.80 $15.53 735
2016-08-25 $15.79 $15.84 $15.71 $15.75 $15.49 1,864
2016-08-24 $15.92 $15.92 $15.83 $15.90 $15.63 3,063
2016-08-23 $15.75 $15.80 $15.71 $15.75 $15.49 6,808
2016-08-22 $15.48 $15.53 $15.48 $15.53 $15.27 526
2016-08-19 $15.74 $15.74 $15.69 $15.72 $15.46 449
2016-08-18 $15.62 $15.73 $15.62 $15.67 $15.41 9,887
2016-08-17 $15.42 $15.58 $15.42 $15.58 $15.32 602
2016-08-16 $15.36 $15.43 $15.36 $15.43 $15.17 752
2016-08-15 $15.72 $15.72 $15.53 $15.53 $15.26 350
2016-08-12 $15.45 $15.45 $15.45 $15.45 $15.19 304
2016-08-11 $15.42 $15.47 $15.38 $15.44 $15.18 2,970
2016-08-10 $15.29 $15.29 $15.29 $15.29 $15.03 433
2016-08-09 $15.66 $15.74 $15.61 $15.61 $15.35 379
2016-08-08 $15.60 $15.87 $15.60 $15.70 $15.44 15,869
2016-08-05 $15.57 $15.69 $15.50 $15.53 $15.27 4,937
2016-08-04 $15.27 $15.27 $15.27 $15.27 $15.01 560
2016-08-03 $15.19 $15.19 $15.19 $15.19 $14.93 447
2016-08-02 $15.41 $15.48 $15.40 $15.46 $15.20 5,197
2016-08-01 $15.66 $15.66 $15.62 $15.63 $15.37 6,617
2016-07-29 $15.70 $15.81 $15.62 $15.66 $15.40 6,970
2016-07-28 $15.54 $15.61 $15.44 $15.59 $15.33 6,325
2016-07-27 $15.30 $15.47 $15.29 $15.34 $15.08 6,135
2016-07-26 $15.18 $15.19 $15.08 $15.08 $14.83 2,289
2016-07-25 $15.24 $15.38 $15.24 $15.38 $15.12 6,283
2016-07-22 $15.11 $15.26 $15.11 $15.25 $14.99 3,197
2016-07-21 $15.07 $15.08 $15.02 $15.08 $14.83 4,000
2016-07-20 $15.22 $15.22 $15.09 $15.12 $14.87 27,558
2016-07-19 $14.86 $14.90 $14.83 $14.89 $14.64 2,630
2016-07-18 $14.85 $14.98 $14.85 $14.95 $14.70 1,000
2016-07-15 $14.94 $15.01 $14.94 $15.00 $14.75 870
2016-07-14 $15.09 $15.24 $15.09 $15.23 $14.97 951
2016-07-13 $15.01 $15.11 $14.99 $14.99 $14.74 4,418
2016-07-12 $15.27 $15.36 $15.26 $15.32 $15.06 6,478
2016-07-11 $15.04 $15.30 $15.04 $15.21 $14.95 6,372
2016-07-08 $14.86 $15.06 $14.86 $15.01 $14.76 2,768
2016-07-07 $14.84 $14.97 $14.83 $14.84 $14.59 8,198
2016-07-06 $14.96 $14.96 $14.96 $14.96 $14.71 635
2016-07-05 $14.87 $14.87 $14.87 $14.87 $14.62 10
2016-07-01 $14.75 $14.91 $14.75 $14.87 $14.62 1,961
2016-06-30 $14.45 $14.65 $14.45 $14.65 $14.40 2,296
2016-06-29 $14.38 $14.51 $14.38 $14.50 $14.26 7,174
2016-06-28 $14.09 $14.26 $14.02 $14.14 $13.90 7,166
2016-06-27 $13.97 $13.97 $13.75 $13.84 $13.61 3,375
2016-06-24 $13.67 $13.75 $13.60 $13.65 $13.42 2,845
2016-06-23 $14.12 $14.34 $14.12 $14.34 $14.10 5,491
2016-06-22 $14.13 $14.21 $14.12 $14.16 $13.92 1,724
2016-06-21 $14.30 $14.30 $14.18 $14.26 $14.02 3,454
2016-06-20 $14.13 $14.21 $14.13 $14.17 $13.93 1,632
2016-06-17 $14.07 $14.07 $14.07 $14.07 $13.83 2,501
2016-06-16 $14.20 $14.20 $14.16 $14.20 $13.96 2,222
2016-06-15 $14.07 $14.22 $14.07 $14.20 $13.96 1,145
2016-06-14 $13.89 $13.90 $13.89 $13.90 $13.67 1,223
2016-06-13 $13.98 $13.98 $13.81 $13.81 $13.58 900
2016-06-10 $14.05 $14.05 $14.05 $14.05 $13.81 205
2016-06-09 $14.16 $14.16 $14.13 $14.15 $13.91 2,447
2016-06-08 $14.02 $14.27 $14.02 $14.27 $14.03 14,126
2016-06-07 $13.74 $14.01 $13.74 $14.01 $13.77 4,828
2016-06-06 $13.80 $13.83 $13.72 $13.83 $13.60 3,105
2016-06-03 $13.69 $13.75 $13.54 $13.75 $13.52 1,934
2016-06-02 $13.68 $13.72 $13.68 $13.72 $13.49 1,755
2016-06-01 $13.75 $13.75 $13.75 $13.75 $13.52 1
2016-05-31 $13.75 $13.75 $13.75 $13.75 $13.52 28
2016-05-27 $13.61 $13.75 $13.61 $13.75 $13.52 2,191
2016-05-26 $13.50 $13.59 $13.50 $13.54 $13.31 2,800
2016-05-25 $13.24 $13.43 $13.24 $13.35 $13.13 2,805
2016-05-24 $13.00 $13.00 $13.00 $13.00 $12.78 618
2016-05-23 $13.16 $13.30 $13.15 $13.15 $12.93 3,560
2016-05-20 $13.37 $13.48 $13.30 $13.48 $13.25 1,900
2016-05-19 $13.69 $13.69 $13.69 $13.69 $13.46 0
2016-05-18 $13.69 $13.69 $13.69 $13.69 $13.46 547
2016-05-17 $13.67 $13.69 $13.67 $13.69 $13.46 805
2016-05-16 $13.65 $13.65 $13.65 $13.65 $13.42 264
2016-05-13 $13.52 $13.57 $13.52 $13.57 $13.34 900
2016-05-12 $13.85 $13.85 $13.64 $13.64 $13.41 754
2016-05-11 $13.77 $13.77 $13.58 $13.58 $13.35 1,440
2016-05-10 $13.77 $13.77 $13.65 $13.73 $13.50 9,755
2016-05-09 $13.78 $13.78 $13.78 $13.78 $13.54 401
2016-05-06 $13.39 $13.64 $13.39 $13.60 $13.37 2,800
2016-05-05 $13.35 $13.35 $13.35 $13.35 $13.12 101
2016-05-04 $13.55 $13.55 $13.55 $13.55 $13.32 200
2016-05-03 $13.76 $13.77 $13.55 $13.55 $13.32 2,840
2016-05-02 $13.76 $13.77 $13.76 $13.77 $13.54 1,165
2016-04-29 $13.89 $13.90 $13.70 $13.84 $13.61 2,361
2016-04-28 $13.87 $13.87 $13.87 $13.87 $13.64 198
2016-04-27 $14.05 $14.05 $14.05 $14.05 $13.81 30,937
2016-04-26 $14.02 $14.11 $13.96 $13.97 $13.74 3,171
2016-04-25 $13.97 $13.97 $13.97 $13.97 $13.74 42
2016-04-22 $13.92 $13.97 $13.92 $13.97 $13.74 3,201
2016-04-21 $13.90 $13.96 $13.81 $13.87 $13.64 92,716
2016-04-20 $14.03 $14.27 $14.03 $14.06 $13.82 20,848
2016-04-19 $14.14 $14.25 $14.02 $14.08 $13.84 19,886
2016-04-18 $13.93 $14.05 $13.82 $14.01 $13.77 36,918
2016-04-15 $13.90 $13.95 $13.81 $13.95 $13.71 42,153
2016-04-14 $13.80 $13.80 $13.80 $13.80 $13.57 2,050
2016-04-13 $13.82 $13.82 $13.82 $13.82 $13.59 20
2016-04-12 $13.66 $13.82 $13.66 $13.82 $13.59 2,729
2016-04-11 $13.58 $13.62 $13.58 $13.62 $13.39 2,832
2016-04-08 $13.33 $13.33 $13.26 $13.32 $13.09 2,062
2016-04-07 $12.97 $12.97 $12.97 $12.97 $12.75 281
2016-04-06 $13.44 $13.44 $13.41 $13.41 $13.18 1,200
2016-04-05 $13.36 $13.36 $13.26 $13.26 $13.04 616
2016-04-04 $13.55 $13.63 $13.55 $13.63 $13.40 538
2016-04-01 $13.69 $13.71 $13.65 $13.71 $13.48 3,100
2016-03-31 $13.61 $13.67 $13.59 $13.67 $13.44 3,568
2016-03-30 $13.46 $13.51 $13.44 $13.46 $13.23 14,719
2016-03-29 $12.91 $13.15 $12.91 $13.15 $12.93 354
2016-03-28 $12.91 $13.19 $12.91 $13.14 $12.92 11,710
2016-03-24 $13.28 $13.29 $13.13 $13.25 $13.03 7,625
2016-03-23 $13.23 $13.37 $13.16 $13.18 $12.96 7,183
2016-03-22 $13.50 $13.50 $13.50 $13.50 $13.27 87
2016-03-21 $13.46 $13.50 $13.46 $13.50 $13.27 2,630
2016-03-18 $13.29 $13.29 $12.99 $13.26 $13.04 16,564
2016-03-17 $13.07 $13.07 $12.86 $12.99 $12.77 2,642
2016-03-16 $12.99 $12.99 $12.84 $12.89 $12.67 8,175
2016-03-15 $12.85 $13.00 $12.85 $12.93 $12.71 24,201
2016-03-14 $13.11 $13.12 $13.06 $13.06 $12.84 11,980
2016-03-11 $13.21 $13.26 $13.20 $13.26 $13.03 1,724
2016-03-10 $13.12 $13.12 $13.12 $13.12 $12.90 50
2016-03-09 $13.17 $13.17 $13.12 $13.12 $12.90 201
2016-03-08 $13.09 $13.09 $13.09 $13.09 $12.87 331
2016-03-07 $13.08 $13.08 $13.08 $13.08 $12.86 0
2016-03-04 $13.08 $13.08 $13.08 $13.08 $12.86 296
2016-03-03 $12.99 $12.99 $12.99 $12.99 $12.77 529
2016-03-02 $12.52 $12.77 $12.52 $12.71 $12.50 1,935
2016-03-01 $12.42 $12.42 $12.42 $12.42 $12.21 222
2016-02-29 $11.90 $11.90 $11.75 $11.75 $11.55 1,275
2016-02-26 $11.39 $11.59 $11.39 $11.58 $11.39 1,005
2016-02-25 $11.68 $11.82 $11.68 $11.82 $11.62 1,166
2016-02-24 $11.98 $11.98 $11.91 $11.91 $11.70 2,200
2016-02-23 $12.14 $12.14 $12.14 $12.14 $11.94 309
2016-02-22 $12.27 $12.27 $12.27 $12.27 $12.07 238
2016-02-19 $12.13 $12.14 $12.03 $12.03 $11.83 2,369
2016-02-18 $12.15 $12.16 $12.15 $12.15 $11.95 2,076
2016-02-17 $12.22 $12.27 $12.08 $12.08 $11.88 2,792
2016-02-16 $11.97 $12.05 $11.85 $11.96 $11.76 2,813
2016-02-12 $11.81 $11.90 $11.74 $11.79 $11.59 1,771
2016-02-11 $11.91 $12.01 $11.81 $11.98 $11.78 4,573
2016-02-10 $12.96 $12.96 $12.96 $12.96 $12.74 1,032
2016-02-09 $13.12 $13.12 $12.84 $12.86 $12.64 2,807
2016-02-08 $13.10 $13.26 $13.01 $13.19 $12.97 9,496
2016-02-05 $13.12 $13.12 $13.01 $13.01 $12.79 588
2016-02-04 $12.91 $12.91 $12.90 $12.90 $12.68 1,304
2016-02-03 $13.22 $13.22 $13.22 $13.22 $13.00 0
2016-02-02 $13.22 $13.22 $13.22 $13.22 $13.00 526
2016-02-01 $13.72 $13.83 $13.72 $13.82 $13.59 9,498
2016-01-29 $13.71 $13.83 $13.71 $13.72 $13.49 1,843
2016-01-28 $13.41 $13.41 $13.41 $13.41 $13.18 250
2016-01-27 $13.50 $13.53 $13.50 $13.50 $13.27 750
2016-01-26 $13.46 $13.66 $13.46 $13.57 $13.34 1,344
2016-01-25 $13.45 $13.56 $13.45 $13.56 $13.33 755
2016-01-22 $13.72 $13.72 $13.36 $13.41 $13.18 12,216
2016-01-21 $13.33 $13.33 $13.18 $13.22 $13.00 4,508
2016-01-20 $12.98 $12.98 $12.82 $12.90 $12.68 3,434
2016-01-19 $13.42 $13.54 $13.20 $13.38 $13.15 7,513
2016-01-15 $13.80 $13.80 $13.49 $13.76 $13.53 5,097
2016-01-14 $14.24 $14.51 $14.23 $14.44 $14.20 5,003
2016-01-13 $15.11 $15.11 $14.48 $14.48 $14.24 4,531
2016-01-12 $15.30 $15.30 $15.30 $15.30 $15.04 160
2016-01-11 $15.25 $15.30 $15.25 $15.30 $15.04 281
2016-01-08 $15.18 $15.18 $15.10 $15.10 $14.85 423
2016-01-07 $15.19 $15.26 $14.94 $14.94 $14.69 6,936
2016-01-06 $15.67 $15.85 $15.58 $15.69 $15.42 1,463
2016-01-05 $15.65 $15.99 $15.65 $15.95 $15.68 4,780
2016-01-04 $15.34 $15.70 $15.34 $15.47 $15.21 5,182
2015-12-31 $15.45 $15.69 $15.41 $15.69 $15.43 9,792
2015-12-30 $15.37 $15.45 $15.37 $15.45 $15.19 1,900
2015-12-29 $15.51 $15.63 $15.50 $15.63 $15.37 2,214
2015-12-28 $15.55 $15.68 $15.55 $15.61 $15.25 6,200
2015-12-24 $15.79 $15.79 $15.58 $15.58 $15.23 898
2015-12-23 $15.59 $15.59 $15.40 $15.47 $15.12 3,804
2015-12-22 $15.42 $15.42 $15.30 $15.42 $15.07 2,707
2015-12-21 $15.68 $15.68 $15.30 $15.33 $14.98 3,169
2015-12-18 $15.20 $15.24 $15.20 $15.24 $14.89 2,309
2015-12-17 $15.11 $15.25 $15.11 $15.20 $14.85 3,572
2015-12-16 $14.73 $14.94 $14.72 $14.91 $14.57 12,731
2015-12-15 $14.59 $14.72 $14.59 $14.71 $14.38 2,305
2015-12-14 $14.34 $14.45 $14.34 $14.45 $14.12 12,075
2015-12-11 $14.32 $14.32 $14.27 $14.27 $13.95 307
2015-12-10 $14.50 $14.70 $14.50 $14.64 $14.31 10,600
2015-12-09 $14.31 $14.41 $14.31 $14.38 $14.05 3,600
2015-12-08 $14.84 $14.84 $14.63 $14.63 $14.30 5,145
2015-12-07 $15.12 $15.12 $15.12 $15.12 $14.78 100
2015-12-04 $15.00 $15.14 $15.00 $15.14 $14.79 800
2015-12-03 $15.10 $15.22 $14.99 $15.00 $14.66 12,900
2015-12-02 $15.25 $15.28 $15.24 $15.24 $14.89 6,501
2015-12-01 $15.39 $15.40 $15.39 $15.39 $15.04 3,472
2015-11-30 $15.24 $15.36 $15.23 $15.30 $14.95 13,251
2015-11-27 $15.00 $15.00 $15.00 $15.00 $14.66 0
2015-11-25 $14.81 $15.00 $14.81 $15.00 $14.66 5,130
2015-11-24 $14.78 $15.00 $14.78 $14.96 $14.62 2,149
2015-11-23 $14.79 $14.80 $14.76 $14.76 $14.42 5,205
2015-11-20 $14.95 $14.95 $14.95 $14.95 $14.61 302
2015-11-19 $14.80 $14.80 $14.80 $14.80 $14.46 201
2015-11-18 $14.60 $14.61 $14.60 $14.61 $14.28 3,465
2015-11-17 $14.90 $14.90 $14.90 $14.90 $14.56 301
2015-11-16 $14.82 $14.92 $14.82 $14.89 $14.55 926
2015-11-13 $14.52 $14.52 $14.40 $14.50 $14.17 2,963
2015-11-12 $14.66 $14.66 $14.66 $14.66 $14.32 200
2015-11-11 $14.61 $14.72 $14.55 $14.55 $14.22 1,950
2015-11-10 $14.46 $14.52 $14.42 $14.46 $14.13 2,679
2015-11-09 $14.49 $14.55 $14.40 $14.40 $14.07 3,454
2015-11-06 $14.62 $14.62 $14.58 $14.58 $14.25 812
2015-11-05 $15.02 $15.02 $14.80 $14.80 $14.47 1,736
2015-11-04 $15.16 $15.16 $15.10 $15.10 $14.76 4,823
2015-11-03 $15.10 $15.30 $15.10 $15.30 $14.95 3,053
2015-11-02 $15.32 $15.32 $15.32 $15.32 $14.97 739
2015-10-30 $15.37 $15.37 $15.18 $15.20 $14.85 10,395
2015-10-29 $15.34 $15.42 $15.32 $15.32 $14.97 1,724
2015-10-28 $15.35 $15.35 $15.35 $15.35 $15.00 0
2015-10-27 $15.34 $15.35 $15.34 $15.35 $15.00 2,032
2015-10-26 $15.79 $15.79 $15.79 $15.79 $15.43 30
2015-10-23 $15.84 $15.84 $15.66 $15.79 $15.43 9,438
2015-10-22 $15.82 $15.97 $15.81 $15.97 $15.61 1,129
2015-10-21 $15.69 $15.70 $15.49 $15.49 $15.14 941
2015-10-20 $15.65 $15.91 $15.65 $15.75 $15.39 2,353
2015-10-19 $15.69 $15.89 $15.69 $15.72 $15.37 1,430
2015-10-16 $15.69 $15.69 $15.69 $15.69 $15.33 200
2015-10-15 $15.55 $15.61 $15.55 $15.60 $15.25 1,725
2015-10-14 $15.45 $15.45 $15.45 $15.45 $15.10 25
2015-10-13 $15.43 $15.45 $15.43 $15.45 $15.10 400
2015-10-12 $15.58 $15.58 $15.58 $15.58 $15.23 146
2015-10-09 $15.55 $15.55 $15.55 $15.55 $15.20 237
2015-10-08 $15.53 $15.55 $15.53 $15.55 $15.20 1,424
2015-10-07 $15.50 $15.54 $15.50 $15.51 $15.15 2,176
2015-10-06 $15.45 $15.45 $15.15 $15.22 $14.87 10,685
2015-10-05 $15.21 $15.43 $15.21 $15.43 $15.08 1,010
2015-10-02 $14.71 $15.07 $14.71 $15.07 $14.73 2,900
2015-10-01 $14.63 $14.66 $14.63 $14.66 $14.33 203
2015-09-30 $14.59 $14.66 $14.59 $14.66 $14.33 600
2015-09-29 $14.20 $14.34 $14.18 $14.34 $14.02 1,738
2015-09-28 $14.03 $14.06 $14.03 $14.06 $13.74 716
2015-09-25 $14.33 $14.33 $14.33 $14.33 $14.00 0
2015-09-24 $14.33 $14.33 $14.07 $14.33 $14.00 4,267
2015-09-23 $14.56 $14.56 $14.32 $14.36 $14.03 1,556
2015-09-22 $14.26 $14.26 $14.10 $14.16 $13.84 320
2015-09-21 $14.38 $14.69 $14.38 $14.53 $14.20 5,549
2015-09-18 $14.20 $14.20 $14.01 $14.01 $13.69 4,505
2015-09-17 $14.46 $14.46 $14.41 $14.42 $14.09 526
2015-09-16 $14.22 $14.31 $14.20 $14.31 $13.98 22,141
2015-09-15 $14.04 $14.18 $14.04 $14.11 $13.79 1,538
2015-09-14 $13.98 $14.03 $13.98 $14.01 $13.69 2,670
2015-09-11 $13.98 $14.09 $13.90 $14.09 $13.77 8,359
2015-09-10 $13.54 $13.88 $13.54 $13.78 $13.47 11,500
2015-09-09 $13.85 $13.85 $13.76 $13.76 $13.45 688
2015-09-08 $13.66 $13.66 $13.54 $13.54 $13.23 513
2015-09-04 $13.30 $13.37 $13.30 $13.37 $13.07 877
2015-09-03 $14.06 $14.06 $14.06 $14.06 $13.74 360
2015-09-02 $13.91 $13.91 $13.85 $13.85 $13.54 316
2015-09-01 $14.00 $14.01 $13.70 $13.70 $13.39 57,528
2015-08-31 $14.44 $14.47 $14.25 $14.42 $14.09 10,718
2015-08-28 $14.33 $14.54 $14.33 $14.50 $14.17 3,272
2015-08-27 $14.86 $14.86 $14.59 $14.59 $14.26 2,763
2015-08-26 $14.05 $14.25 $14.00 $14.25 $13.93 9,390
2015-08-25 $14.32 $14.33 $13.90 $13.97 $13.65 3,608
2015-08-24 $14.34 $14.34 $12.55 $13.22 $12.92 60,191
2015-08-21 $15.65 $15.65 $15.08 $15.09 $14.75 5,018
2015-08-20 $15.69 $15.80 $15.69 $15.71 $15.35 2,222
2015-08-19 $16.30 $16.30 $16.29 $16.29 $15.92 2,251
2015-08-18 $16.21 $16.45 $16.21 $16.34 $15.97 3,406
2015-08-17 $16.03 $16.23 $16.03 $16.23 $15.86 767
2015-08-14 $16.25 $16.25 $16.24 $16.24 $15.87 1,400
2015-08-13 $15.79 $15.87 $15.79 $15.87 $15.50 375
2015-08-12 $16.31 $16.31 $15.86 $15.90 $15.54 12,221
2015-08-11 $16.60 $16.76 $16.56 $16.71 $16.33 4,628
2015-08-10 $16.99 $17.28 $16.90 $17.28 $16.89 4,426

COLUMBIA INDIA SMALL CAP ETF (SCIN) News Headlines

Recent COLUMBIA INDIA SMALL CAP ETF (SCIN) News
Similar Companies to COLUMBIA INDIA SMALL CAP ETF (SCIN) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.