MARKET VECTORS GLOBAL SPINOFF ETF (SPUN) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.70 ($-0.16) -0.81%
MARKET VECTORS GLOBAL SPINOFF ETF - Daily Information
Click for more stock information on MARKET VECTORS GLOBAL SPINOFF ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.74 |
Previous Close | $19.70 |
High | $19.90 |
Low | $19.15 |
Adjusted Open | $19.74 |
Previous Adjusted Close | $19.70 |
Adjusted High | $19.90 |
Adjusted Low | $19.15 |
About MARKET VECTORS GLOBAL SPINOFF ETF (SPUN)
DELISTED - The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Spin-Off Index is comprised of securities of companies that have been spun-off from a parent company and are domiciled and listed in the U.S. or developed markets of Western Europe and Asia. To be considered a spin-off company, the initial distribution of a component security must have been distributed to shareholders of the parent company without any action having to be taken by the parent company shareholders. Additionally, the parent company must have distributed at least 80% of the component security to shareholders of the parent company, and shares of the component security must not have been publicly traded prior to the distribution. Such companies may include small- and medium capitalization companies, foreign issuers and real estate investment trusts (“REITs”). As of December 31, 2015, the Spin-Off Index included 89 securities of companies with a market capitalization range of approximately $522 million to $97 billion and a weighted average market capitalization of $5.7 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Spin-Off Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Spin-Off Index concentrates in an industry or group of industries. As of September 30, 2015, the Spin-Off Index was concentrated in the consumer discretionary sector, and each of the financial services and industrials sectors represented a significant portion of the Spin-Off Index.
Invest in MARKET VECTORS GLOBAL SPINOFF ETF (SPUN)
Historical Stock Data for MARKET VECTORS GLOBAL SPINOFF ETF (SPUN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-07-31 | $19.74 | $19.90 | $19.15 | $19.70 | $19.70 | 17,709 |
2018-07-30 | $19.91 | $19.99 | $19.84 | $19.86 | $19.86 | 2,445 |
2018-07-27 | $19.96 | $20.02 | $19.85 | $19.85 | $19.85 | 1,408 |
2018-07-26 | $20.35 | $20.35 | $20.23 | $20.26 | $20.26 | 827 |
2018-07-25 | $25.41 | $25.41 | $25.41 | $25.41 | $19.98 | 1 |
2018-07-24 | $25.41 | $25.41 | $25.41 | $25.41 | $19.98 | 600 |
2018-07-23 | $25.47 | $25.50 | $25.34 | $25.34 | $19.93 | 1,452 |
2018-07-20 | $25.46 | $25.46 | $25.46 | $25.46 | $20.03 | 355 |
2018-07-19 | $25.47 | $25.47 | $25.47 | $25.47 | $20.03 | 101 |
2018-07-18 | $25.65 | $25.65 | $25.65 | $25.65 | $20.17 | 0 |
2018-07-17 | $25.61 | $25.67 | $25.51 | $25.65 | $20.17 | 1,298 |
2018-07-16 | $25.46 | $25.48 | $25.46 | $25.48 | $20.04 | 820 |
2018-07-13 | $25.58 | $25.58 | $25.58 | $25.58 | $20.12 | 0 |
2018-07-12 | $25.58 | $25.58 | $25.58 | $25.58 | $20.12 | 0 |
2018-07-11 | $25.61 | $25.61 | $25.58 | $25.58 | $20.12 | 1,176 |
2018-07-10 | $25.92 | $25.92 | $25.74 | $25.79 | $20.28 | 6,350 |
2018-07-09 | $25.72 | $25.77 | $25.52 | $25.77 | $20.27 | 2,550 |
2018-07-06 | $25.60 | $25.60 | $25.60 | $25.60 | $20.13 | 500 |
2018-07-05 | $25.36 | $25.63 | $25.36 | $25.55 | $20.09 | 13,039 |
2018-07-03 | $25.34 | $25.36 | $25.25 | $25.36 | $19.94 | 47,135 |
2018-07-02 | $25.40 | $25.40 | $25.33 | $25.33 | $19.92 | 430 |
2018-06-29 | $25.50 | $25.50 | $25.49 | $25.49 | $20.05 | 1,009 |
2018-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $19.90 | 282 |
2018-06-27 | $25.27 | $25.27 | $25.26 | $25.26 | $19.87 | 730 |
2018-06-26 | $25.45 | $25.45 | $25.45 | $25.45 | $20.01 | 101 |
2018-06-25 | $25.44 | $25.45 | $24.43 | $25.39 | $19.97 | 7,464 |
2018-06-22 | $25.71 | $25.71 | $25.71 | $25.71 | $20.22 | 0 |
2018-06-21 | $25.99 | $25.99 | $25.71 | $25.71 | $20.22 | 1,919 |
2018-06-20 | $25.82 | $25.82 | $25.82 | $25.82 | $20.31 | 245 |
2018-06-19 | $25.67 | $25.67 | $25.67 | $25.67 | $20.19 | 0 |
2018-06-18 | $25.67 | $25.67 | $25.67 | $25.67 | $20.19 | 400 |
2018-06-15 | $25.81 | $25.81 | $25.81 | $25.81 | $20.29 | 16 |
2018-06-14 | $25.81 | $25.81 | $25.81 | $25.81 | $20.29 | 300 |
2018-06-13 | $25.96 | $25.96 | $25.96 | $25.96 | $20.42 | 326 |
2018-06-12 | $25.83 | $25.83 | $25.83 | $25.83 | $20.31 | 20 |
2018-06-11 | $25.83 | $25.83 | $25.83 | $25.83 | $20.31 | 1 |
2018-06-08 | $25.83 | $25.83 | $25.83 | $25.83 | $20.31 | 55 |
2018-06-07 | $25.87 | $25.87 | $25.61 | $25.83 | $20.31 | 504 |
2018-06-06 | $25.47 | $25.47 | $25.47 | $25.47 | $20.03 | 1 |
2018-06-05 | $25.47 | $25.47 | $25.47 | $25.47 | $20.03 | 100 |
2018-06-04 | $25.69 | $25.69 | $25.56 | $25.56 | $20.10 | 723 |
2018-06-01 | $25.08 | $25.08 | $25.08 | $25.08 | $19.73 | 40 |
2018-05-31 | $25.08 | $25.08 | $25.08 | $25.08 | $19.73 | 0 |
2018-05-30 | $25.08 | $25.08 | $25.08 | $25.08 | $19.73 | 1 |
2018-05-29 | $25.08 | $25.08 | $25.08 | $25.08 | $19.73 | 80 |
2018-05-25 | $25.09 | $25.09 | $25.09 | $25.09 | $19.73 | 0 |
2018-05-24 | $25.08 | $25.08 | $25.08 | $25.08 | $19.73 | 90 |
2018-05-23 | $25.03 | $25.08 | $25.03 | $25.08 | $19.73 | 619 |
2018-05-22 | $25.33 | $25.33 | $25.33 | $25.33 | $19.92 | 40 |
2018-05-21 | $25.34 | $25.34 | $25.32 | $25.33 | $19.92 | 618 |
2018-05-18 | $25.31 | $25.31 | $25.31 | $25.31 | $19.91 | 1 |
2018-05-17 | $25.30 | $25.31 | $25.30 | $25.31 | $19.91 | 1,605 |
2018-05-16 | $25.11 | $25.11 | $25.11 | $25.11 | $19.75 | 318 |
2018-05-15 | $25.12 | $25.12 | $25.12 | $25.12 | $19.75 | 21 |
2018-05-14 | $25.15 | $25.16 | $25.12 | $25.12 | $19.75 | 2,165 |
2018-05-11 | $25.11 | $25.14 | $25.08 | $25.08 | $19.72 | 3,223 |
2018-05-10 | $24.92 | $24.92 | $24.92 | $24.92 | $19.60 | 724 |
2018-05-09 | $24.85 | $24.85 | $24.85 | $24.85 | $19.54 | 151 |
2018-05-08 | $24.61 | $24.61 | $24.61 | $24.61 | $19.35 | 150 |
2018-05-07 | $24.17 | $24.17 | $24.17 | $24.17 | $19.01 | 12 |
2018-05-04 | $24.17 | $24.17 | $24.17 | $24.17 | $19.01 | 196 |
2018-05-03 | $24.19 | $24.19 | $24.19 | $24.19 | $19.02 | 0 |
2018-05-02 | $24.19 | $24.19 | $24.19 | $24.19 | $19.02 | 100 |
2018-05-01 | $24.24 | $24.24 | $24.24 | $24.24 | $19.06 | 15 |
2018-04-30 | $24.24 | $24.24 | $24.24 | $24.24 | $19.06 | 300 |
2018-04-27 | $24.22 | $24.22 | $24.22 | $24.22 | $19.05 | 0 |
2018-04-26 | $24.22 | $24.22 | $24.22 | $24.22 | $19.05 | 100 |
2018-04-25 | $24.11 | $24.14 | $24.11 | $24.14 | $18.98 | 903 |
2018-04-24 | $24.71 | $24.71 | $24.71 | $24.71 | $19.43 | 0 |
2018-04-23 | $24.71 | $24.71 | $24.71 | $24.71 | $19.43 | 1 |
2018-04-20 | $24.71 | $24.71 | $24.71 | $24.71 | $19.43 | 0 |
2018-04-19 | $24.71 | $24.71 | $24.71 | $24.71 | $19.43 | 100 |
2018-04-18 | $24.45 | $24.45 | $24.45 | $24.45 | $19.23 | 15 |
2018-04-17 | $24.45 | $24.45 | $24.45 | $24.45 | $19.23 | 9 |
2018-04-16 | $24.45 | $24.45 | $24.45 | $24.45 | $19.23 | 200 |
2018-04-13 | $24.19 | $24.19 | $24.19 | $24.19 | $19.02 | 2 |
2018-04-12 | $24.19 | $24.19 | $24.19 | $24.19 | $19.02 | 124 |
2018-04-11 | $24.19 | $24.19 | $24.19 | $24.19 | $19.02 | 100 |
2018-04-10 | $23.89 | $23.89 | $23.89 | $23.89 | $18.79 | 1 |
2018-04-09 | $23.89 | $23.89 | $23.89 | $23.89 | $18.79 | 0 |
2018-04-06 | $23.89 | $23.89 | $23.89 | $23.89 | $18.79 | 35 |
2018-04-05 | $23.89 | $23.89 | $23.89 | $23.89 | $18.79 | 0 |
2018-04-04 | $23.89 | $23.89 | $23.89 | $23.89 | $18.79 | 0 |
2018-04-03 | $23.89 | $23.89 | $23.89 | $23.89 | $18.79 | 1 |
2018-04-02 | $23.89 | $23.89 | $23.89 | $23.89 | $18.79 | 0 |
2018-03-29 | $23.89 | $23.89 | $23.89 | $23.89 | $18.79 | 100 |
2018-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $18.84 | 1 |
2018-03-27 | $23.95 | $23.95 | $23.95 | $23.95 | $18.84 | 100 |
2018-03-26 | $23.97 | $24.11 | $23.81 | $23.81 | $18.73 | 1,110 |
2018-03-23 | $23.87 | $23.87 | $23.70 | $23.70 | $18.64 | 501 |
2018-03-22 | $24.56 | $24.56 | $24.56 | $24.56 | $19.32 | 1 |
2018-03-21 | $24.12 | $24.56 | $24.12 | $24.56 | $19.32 | 225 |
2018-03-20 | $24.43 | $24.43 | $24.43 | $24.43 | $19.21 | 0 |
2018-03-19 | $24.43 | $24.43 | $24.43 | $24.43 | $19.21 | 100 |
2018-03-16 | $24.52 | $24.52 | $24.52 | $24.52 | $19.28 | 0 |
2018-03-15 | $24.52 | $24.52 | $24.52 | $24.52 | $19.28 | 100 |
2018-03-14 | $24.64 | $24.71 | $24.63 | $24.63 | $19.37 | 689 |
2018-03-13 | $23.81 | $23.81 | $23.81 | $23.81 | $18.72 | 27 |
2018-03-12 | $23.81 | $23.81 | $23.81 | $23.81 | $18.72 | 20 |
2018-03-09 | $23.81 | $23.81 | $23.81 | $23.81 | $18.72 | 3 |
2018-03-08 | $23.81 | $23.81 | $23.81 | $23.81 | $18.72 | 4 |
2018-03-07 | $23.81 | $23.81 | $23.81 | $23.81 | $18.72 | 0 |
2018-03-06 | $23.81 | $23.81 | $23.81 | $23.81 | $18.72 | 0 |
2018-03-05 | $23.81 | $23.81 | $23.81 | $23.81 | $18.72 | 0 |
2018-03-02 | $23.85 | $23.85 | $23.81 | $23.81 | $18.72 | 350 |
2018-03-01 | $24.09 | $24.09 | $24.09 | $24.09 | $18.95 | 4 |
2018-02-28 | $24.09 | $24.09 | $24.09 | $24.09 | $18.95 | 1,000 |
2018-02-27 | $24.28 | $24.28 | $24.28 | $24.28 | $19.10 | 1 |
2018-02-26 | $24.28 | $24.28 | $24.28 | $24.28 | $19.10 | 0 |
2018-02-23 | $24.28 | $24.28 | $24.28 | $24.28 | $19.10 | 100 |
2018-02-22 | $24.11 | $24.11 | $24.11 | $24.11 | $18.96 | 253 |
2018-02-21 | $24.33 | $24.33 | $24.33 | $24.33 | $19.13 | 202 |
2018-02-20 | $24.33 | $24.33 | $24.33 | $24.33 | $19.13 | 33 |
2018-02-16 | $24.08 | $24.33 | $24.08 | $24.33 | $19.13 | 204 |
2018-02-15 | $23.90 | $23.90 | $23.90 | $23.90 | $18.80 | 71 |
2018-02-14 | $23.84 | $23.90 | $23.84 | $23.90 | $18.80 | 477 |
2018-02-13 | $23.38 | $23.38 | $23.38 | $23.38 | $18.39 | 0 |
2018-02-12 | $23.38 | $23.43 | $23.38 | $23.38 | $18.39 | 453 |
2018-02-09 | $23.78 | $23.78 | $23.78 | $23.78 | $18.70 | 87 |
2018-02-08 | $23.78 | $23.78 | $23.78 | $23.78 | $18.70 | 8 |
2018-02-07 | $23.78 | $23.78 | $23.78 | $23.78 | $18.70 | 200 |
2018-02-06 | $23.01 | $23.01 | $23.01 | $23.01 | $18.09 | 260 |
2018-02-05 | $24.48 | $24.48 | $24.48 | $24.48 | $19.25 | 19 |
2018-02-02 | $24.68 | $24.68 | $24.48 | $24.48 | $19.25 | 1,054 |
2018-02-01 | $24.98 | $24.98 | $24.98 | $24.98 | $19.65 | 120 |
2018-01-31 | $25.01 | $25.01 | $24.99 | $24.99 | $19.65 | 1,828 |
2018-01-30 | $25.35 | $25.35 | $25.35 | $25.35 | $19.94 | 9 |
2018-01-29 | $25.43 | $25.43 | $25.25 | $25.35 | $19.94 | 714 |
2018-01-26 | $25.47 | $25.47 | $25.38 | $25.43 | $20.00 | 2,492 |
2018-01-25 | $25.33 | $25.36 | $25.31 | $25.36 | $19.94 | 1,601 |
2018-01-24 | $25.33 | $25.33 | $25.33 | $25.33 | $19.92 | 76 |
2018-01-23 | $25.33 | $25.33 | $25.33 | $25.33 | $19.92 | 210 |
2018-01-22 | $25.33 | $25.34 | $25.33 | $25.33 | $19.92 | 1,130 |
2018-01-19 | $24.80 | $24.80 | $24.80 | $24.80 | $19.50 | 0 |
2018-01-18 | $24.80 | $24.80 | $24.80 | $24.80 | $19.50 | 481 |
2018-01-17 | $25.03 | $25.03 | $25.01 | $25.01 | $19.67 | 2,336 |
2018-01-16 | $25.06 | $25.06 | $24.90 | $24.90 | $19.58 | 1,602 |
2018-01-12 | $24.87 | $24.87 | $24.87 | $24.87 | $19.56 | 96 |
2018-01-11 | $24.87 | $24.87 | $24.87 | $24.87 | $19.56 | 249 |
2018-01-10 | $24.48 | $24.54 | $24.48 | $24.51 | $19.28 | 2,332 |
2018-01-09 | $24.70 | $24.70 | $24.58 | $24.58 | $19.33 | 388 |
2018-01-08 | $24.48 | $24.55 | $24.46 | $24.46 | $19.24 | 798 |
2018-01-05 | $24.54 | $24.54 | $24.54 | $24.54 | $19.30 | 45 |
2018-01-04 | $24.54 | $24.54 | $24.54 | $24.54 | $19.30 | 345 |
2018-01-03 | $24.39 | $24.39 | $24.39 | $24.39 | $19.18 | 629 |
2018-01-02 | $24.36 | $24.36 | $24.26 | $24.32 | $19.13 | 2,085 |
2017-12-29 | $24.16 | $24.16 | $24.16 | $24.16 | $19.00 | 1 |
2017-12-28 | $24.16 | $24.16 | $24.16 | $24.16 | $19.00 | 733 |
2017-12-27 | $24.14 | $24.14 | $24.14 | $24.14 | $18.99 | 244 |
2017-12-26 | $24.00 | $24.00 | $24.00 | $24.00 | $18.88 | 12 |
2017-12-22 | $24.10 | $24.10 | $24.00 | $24.00 | $18.88 | 638 |
2017-12-21 | $24.08 | $24.17 | $24.08 | $24.17 | $19.01 | 16,071 |
2017-12-20 | $24.04 | $24.04 | $24.01 | $24.01 | $18.88 | 668 |
2017-12-19 | $23.69 | $23.69 | $23.69 | $23.69 | $18.63 | 34 |
2017-12-18 | $23.69 | $23.69 | $23.69 | $23.69 | $18.63 | 32 |
2017-12-15 | $23.70 | $23.96 | $23.70 | $23.91 | $18.63 | 594 |
2017-12-14 | $23.70 | $23.70 | $23.70 | $23.70 | $18.46 | 158 |
2017-12-13 | $23.88 | $23.88 | $23.88 | $23.88 | $18.60 | 238 |
2017-12-12 | $23.90 | $23.90 | $23.77 | $23.77 | $18.52 | 524 |
2017-12-11 | $23.80 | $23.80 | $23.80 | $23.80 | $18.54 | 12 |
2017-12-08 | $23.80 | $23.80 | $23.80 | $23.80 | $18.54 | 500 |
2017-12-07 | $23.51 | $23.51 | $23.51 | $23.51 | $18.32 | 4 |
2017-12-06 | $23.51 | $23.51 | $23.51 | $23.51 | $18.32 | 210 |
2017-12-05 | $23.89 | $23.89 | $23.89 | $23.89 | $18.61 | 0 |
2017-12-04 | $24.00 | $24.00 | $23.89 | $23.89 | $18.61 | 1,149 |
2017-12-01 | $23.99 | $23.99 | $23.99 | $23.99 | $18.69 | 54 |
2017-11-30 | $23.98 | $24.00 | $23.98 | $23.99 | $18.69 | 1,325 |
2017-11-29 | $23.75 | $23.75 | $23.75 | $23.75 | $18.50 | 4 |
2017-11-28 | $23.63 | $23.75 | $23.63 | $23.75 | $18.50 | 1,104 |
2017-11-27 | $23.70 | $23.70 | $23.67 | $23.68 | $18.45 | 1,196 |
2017-11-24 | $23.81 | $23.81 | $23.81 | $23.81 | $18.55 | 0 |
2017-11-22 | $23.81 | $23.81 | $23.81 | $23.81 | $18.55 | 100 |
2017-11-21 | $23.68 | $23.68 | $23.68 | $23.68 | $18.45 | 100 |
2017-11-20 | $23.48 | $23.52 | $23.48 | $23.48 | $18.29 | 1,736 |
2017-11-17 | $23.45 | $23.58 | $23.45 | $23.53 | $18.33 | 2,994 |
2017-11-16 | $23.27 | $23.27 | $23.27 | $23.27 | $18.13 | 170 |
2017-11-15 | $23.16 | $23.16 | $23.16 | $23.16 | $18.04 | 70 |
2017-11-14 | $23.15 | $23.18 | $23.12 | $23.16 | $18.04 | 8,004 |
2017-11-13 | $23.28 | $23.28 | $23.28 | $23.28 | $18.14 | 1,427 |
2017-11-10 | $23.09 | $23.09 | $23.09 | $23.09 | $17.99 | 0 |
2017-11-09 | $23.09 | $23.09 | $23.09 | $23.09 | $17.99 | 12 |
2017-11-08 | $23.13 | $23.13 | $23.05 | $23.09 | $17.99 | 6,298 |
2017-11-07 | $23.57 | $23.57 | $23.55 | $23.55 | $18.35 | 2,900 |
2017-11-06 | $23.81 | $23.81 | $23.81 | $23.81 | $18.55 | 1 |
2017-11-03 | $23.81 | $23.81 | $23.81 | $23.81 | $18.55 | 100 |
2017-11-02 | $23.77 | $23.80 | $23.77 | $23.80 | $18.54 | 849 |
2017-11-01 | $23.86 | $23.86 | $23.79 | $23.79 | $18.53 | 418 |
2017-10-31 | $23.82 | $23.93 | $23.82 | $23.91 | $18.63 | 1,093 |
2017-10-30 | $23.59 | $23.59 | $23.59 | $23.59 | $18.38 | 2,874 |
2017-10-27 | $23.73 | $23.73 | $23.58 | $23.60 | $18.39 | 3,786 |
2017-10-26 | $23.73 | $23.73 | $23.73 | $23.73 | $18.49 | 0 |
2017-10-25 | $23.95 | $23.95 | $23.70 | $23.73 | $18.49 | 2,239 |
2017-10-24 | $23.62 | $23.95 | $23.62 | $23.93 | $18.64 | 393 |
2017-10-23 | $23.92 | $23.92 | $23.92 | $23.92 | $18.64 | 103 |
2017-10-20 | $23.85 | $23.85 | $23.85 | $23.85 | $18.58 | 100 |
2017-10-19 | $24.04 | $24.04 | $24.04 | $24.04 | $18.73 | 25 |
2017-10-18 | $23.97 | $24.04 | $23.91 | $24.04 | $18.73 | 3,645 |
2017-10-17 | $23.76 | $23.76 | $23.76 | $23.76 | $18.51 | 138 |
2017-10-16 | $24.02 | $24.02 | $23.80 | $23.80 | $18.54 | 10,069 |
2017-10-13 | $23.92 | $23.98 | $23.92 | $23.98 | $18.68 | 278 |
2017-10-12 | $23.84 | $23.84 | $23.84 | $23.84 | $18.58 | 199 |
2017-10-11 | $23.87 | $23.87 | $23.65 | $23.81 | $18.55 | 904 |
2017-10-10 | $23.60 | $23.60 | $23.60 | $23.60 | $18.39 | 2 |
2017-10-09 | $23.60 | $23.60 | $23.60 | $23.60 | $18.39 | 0 |
2017-10-06 | $23.60 | $23.60 | $23.60 | $23.60 | $18.39 | 20 |
2017-10-05 | $23.60 | $23.60 | $23.60 | $23.60 | $18.39 | 62 |
2017-10-04 | $23.60 | $23.60 | $23.60 | $23.60 | $18.39 | 0 |
2017-10-03 | $23.60 | $23.60 | $23.60 | $23.60 | $18.39 | 0 |
2017-10-02 | $23.60 | $23.60 | $23.57 | $23.60 | $18.39 | 762 |
2017-09-29 | $23.50 | $23.50 | $23.50 | $23.50 | $18.31 | 200 |
2017-09-28 | $23.34 | $23.34 | $23.34 | $23.34 | $18.19 | 34 |
2017-09-27 | $23.34 | $23.34 | $23.34 | $23.34 | $18.19 | 0 |
2017-09-26 | $23.34 | $23.34 | $23.34 | $23.34 | $18.19 | 201 |
2017-09-25 | $23.22 | $23.22 | $23.22 | $23.22 | $18.09 | 376 |
2017-09-22 | $23.23 | $23.23 | $23.23 | $23.23 | $18.09 | 240 |
2017-09-21 | $22.96 | $22.96 | $22.96 | $22.96 | $17.89 | 0 |
2017-09-20 | $22.96 | $22.96 | $22.96 | $22.96 | $17.89 | 0 |
2017-09-19 | $22.96 | $22.96 | $22.96 | $22.96 | $17.89 | 159 |
2017-09-18 | $22.98 | $22.98 | $22.98 | $22.98 | $17.90 | 0 |
2017-09-15 | $22.98 | $22.98 | $22.98 | $22.98 | $17.90 | 91 |
2017-09-14 | $23.01 | $23.01 | $22.97 | $22.97 | $17.90 | 425 |
2017-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $17.92 | 0 |
2017-09-12 | $22.67 | $23.00 | $22.65 | $23.00 | $17.92 | 785 |
2017-09-11 | $22.71 | $22.71 | $22.71 | $22.71 | $17.70 | 35 |
2017-09-08 | $22.45 | $22.71 | $22.42 | $22.71 | $17.70 | 1,335 |
2017-09-07 | $22.74 | $22.74 | $22.74 | $22.74 | $17.72 | 0 |
2017-09-06 | $22.60 | $22.76 | $22.60 | $22.74 | $17.72 | 2,953 |
2017-09-05 | $22.50 | $22.50 | $22.50 | $22.50 | $17.53 | 50 |
2017-09-01 | $22.56 | $22.56 | $22.50 | $22.50 | $17.53 | 325 |
2017-08-31 | $22.50 | $22.50 | $22.50 | $22.50 | $17.53 | 374 |
2017-08-30 | $22.40 | $22.40 | $22.40 | $22.40 | $17.45 | 294 |
2017-08-29 | $22.24 | $22.24 | $22.24 | $22.24 | $17.33 | 281 |
2017-08-28 | $22.33 | $22.33 | $22.14 | $22.14 | $17.25 | 485 |
2017-08-25 | $22.09 | $22.09 | $22.09 | $22.09 | $17.21 | 128 |
2017-08-24 | $22.09 | $22.09 | $22.08 | $22.09 | $17.21 | 1,100 |
2017-08-23 | $22.02 | $22.15 | $22.02 | $22.10 | $17.22 | 671 |
2017-08-22 | $21.92 | $21.92 | $21.92 | $21.92 | $17.08 | 20 |
2017-08-21 | $21.89 | $21.92 | $21.84 | $21.92 | $17.08 | 780 |
2017-08-18 | $21.93 | $21.93 | $21.93 | $21.93 | $17.08 | 980 |
2017-08-17 | $22.19 | $22.19 | $22.19 | $22.19 | $17.29 | 465 |
2017-08-16 | $22.08 | $22.08 | $22.08 | $22.08 | $17.21 | 0 |
2017-08-15 | $22.08 | $22.08 | $22.08 | $22.08 | $17.21 | 23 |
2017-08-14 | $22.08 | $22.08 | $22.08 | $22.08 | $17.21 | 1 |
2017-08-11 | $22.08 | $22.08 | $22.08 | $22.08 | $17.21 | 101 |
2017-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $17.92 | 77 |
2017-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $17.92 | 1 |
2017-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $17.92 | 0 |
2017-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $17.92 | 2 |
2017-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $17.92 | 35 |
2017-08-03 | $23.06 | $23.06 | $23.00 | $23.00 | $17.92 | 1,100 |
2017-08-02 | $23.23 | $23.23 | $23.23 | $23.23 | $18.10 | 100 |
2017-08-01 | $23.23 | $23.23 | $23.23 | $23.23 | $18.10 | 30 |
2017-07-31 | $23.23 | $23.23 | $23.23 | $23.23 | $18.10 | 0 |
2017-07-28 | $23.23 | $23.23 | $23.23 | $23.23 | $18.10 | 0 |
2017-07-27 | $23.23 | $23.23 | $23.23 | $23.23 | $18.10 | 101 |
2017-07-26 | $23.50 | $23.50 | $23.40 | $23.40 | $18.23 | 484 |
2017-07-25 | $23.20 | $23.20 | $23.20 | $23.20 | $18.08 | 193 |
2017-07-24 | $23.18 | $23.18 | $23.06 | $23.06 | $17.97 | 716 |
2017-07-21 | $23.28 | $23.28 | $23.28 | $23.28 | $18.14 | 0 |
2017-07-20 | $23.28 | $23.28 | $23.28 | $23.28 | $18.14 | 420 |
2017-07-19 | $23.28 | $23.28 | $23.28 | $23.28 | $18.14 | 229 |
2017-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $17.92 | 2 |
2017-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $17.92 | 97 |
2017-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $17.92 | 211 |
2017-07-13 | $22.99 | $22.99 | $22.78 | $22.78 | $17.75 | 2,526 |
2017-07-12 | $22.74 | $22.74 | $22.74 | $22.74 | $17.71 | 1 |
2017-07-11 | $22.74 | $22.74 | $22.74 | $22.74 | $17.71 | 26 |
2017-07-10 | $22.75 | $22.75 | $22.60 | $22.74 | $17.71 | 822 |
2017-07-07 | $22.59 | $22.59 | $22.59 | $22.59 | $17.60 | 3 |
2017-07-06 | $22.59 | $22.59 | $22.59 | $22.59 | $17.60 | 200 |
2017-07-05 | $22.94 | $23.00 | $22.94 | $22.96 | $17.89 | 804 |
2017-07-03 | $22.85 | $22.85 | $22.85 | $22.85 | $17.80 | 0 |
2017-06-30 | $22.85 | $22.85 | $22.85 | $22.85 | $17.80 | 5 |
2017-06-29 | $22.85 | $22.85 | $22.85 | $22.85 | $17.80 | 100 |
2017-06-28 | $22.92 | $22.92 | $22.92 | $22.92 | $17.86 | 451 |
2017-06-27 | $22.51 | $22.51 | $22.51 | $22.51 | $17.53 | 86 |
2017-06-26 | $22.50 | $22.51 | $22.44 | $22.51 | $17.53 | 1,110 |
2017-06-23 | $22.30 | $22.30 | $22.30 | $22.30 | $17.37 | 8 |
2017-06-22 | $22.30 | $22.30 | $22.30 | $22.30 | $17.37 | 0 |
2017-06-21 | $22.50 | $22.50 | $22.30 | $22.30 | $17.37 | 570 |
2017-06-20 | $22.45 | $22.45 | $22.45 | $22.45 | $17.49 | 63 |
2017-06-19 | $22.45 | $22.45 | $22.45 | $22.45 | $17.49 | 0 |
2017-06-16 | $22.22 | $22.61 | $22.22 | $22.45 | $17.49 | 1,100 |
2017-06-15 | $22.81 | $22.81 | $22.81 | $22.81 | $17.77 | 0 |
2017-06-14 | $23.08 | $23.08 | $22.81 | $22.81 | $17.77 | 1,114 |
2017-06-13 | $22.93 | $22.93 | $22.93 | $22.93 | $17.87 | 186 |
2017-06-12 | $22.81 | $22.81 | $22.81 | $22.81 | $17.77 | 203 |
2017-06-09 | $22.73 | $22.73 | $22.73 | $22.73 | $17.71 | 0 |
2017-06-08 | $22.73 | $22.73 | $22.73 | $22.73 | $17.71 | 0 |
2017-06-07 | $22.73 | $22.73 | $22.73 | $22.73 | $17.71 | 4 |
2017-06-06 | $22.73 | $22.73 | $22.73 | $22.73 | $17.71 | 100 |
2017-06-05 | $22.73 | $22.73 | $22.73 | $22.73 | $17.71 | 160 |
2017-06-02 | $22.71 | $22.72 | $22.71 | $22.72 | $17.70 | 434 |
2017-06-01 | $22.35 | $22.35 | $22.35 | $22.35 | $17.41 | 0 |
2017-05-31 | $22.35 | $22.35 | $22.35 | $22.35 | $17.41 | 519 |
2017-05-30 | $22.54 | $22.68 | $22.54 | $22.66 | $17.65 | 1,261 |
2017-05-26 | $22.51 | $22.51 | $22.51 | $22.51 | $17.54 | 101 |
2017-05-25 | $22.51 | $22.51 | $22.51 | $22.51 | $17.54 | 2 |
2017-05-24 | $22.55 | $22.55 | $22.51 | $22.51 | $17.54 | 680 |
2017-05-23 | $22.71 | $22.71 | $22.56 | $22.56 | $17.58 | 532 |
2017-05-22 | $22.23 | $22.23 | $22.23 | $22.23 | $17.32 | 44 |
2017-05-19 | $22.23 | $22.23 | $22.23 | $22.23 | $17.32 | 30 |
2017-05-18 | $22.23 | $22.23 | $22.23 | $22.23 | $17.32 | 250 |
2017-05-17 | $22.47 | $22.47 | $22.47 | $22.47 | $17.51 | 0 |
2017-05-16 | $22.47 | $22.47 | $22.47 | $22.47 | $17.51 | 250 |
2017-05-15 | $22.47 | $22.47 | $22.47 | $22.47 | $17.51 | 100 |
2017-05-12 | $22.25 | $22.25 | $22.25 | $22.25 | $17.34 | 0 |
2017-05-11 | $22.25 | $22.25 | $22.25 | $22.25 | $17.34 | 400 |
2017-05-10 | $22.53 | $22.53 | $22.53 | $22.53 | $17.55 | 204 |
2017-05-09 | $22.67 | $22.67 | $22.67 | $22.67 | $17.66 | 175 |
2017-05-08 | $22.52 | $22.52 | $22.52 | $22.52 | $17.55 | 404 |
2017-05-05 | $22.70 | $22.70 | $22.70 | $22.70 | $17.69 | 500 |
2017-05-04 | $22.93 | $22.93 | $22.93 | $22.93 | $17.86 | 22 |
2017-05-03 | $22.56 | $22.94 | $22.45 | $22.93 | $17.86 | 602 |
2017-05-02 | $22.76 | $22.85 | $22.76 | $22.76 | $17.73 | 1,802 |
2017-05-01 | $22.93 | $23.22 | $22.93 | $23.22 | $18.09 | 1,614 |
2017-04-28 | $22.73 | $22.73 | $22.70 | $22.70 | $17.69 | 208 |
2017-04-27 | $22.80 | $22.80 | $22.80 | $22.80 | $17.76 | 202 |
2017-04-26 | $22.78 | $22.78 | $22.78 | $22.78 | $17.75 | 1,013 |
2017-04-25 | $22.58 | $23.25 | $22.58 | $22.97 | $17.90 | 931 |
2017-04-24 | $22.62 | $22.79 | $22.62 | $22.65 | $17.65 | 1,585 |
2017-04-21 | $22.25 | $22.50 | $22.25 | $22.50 | $17.53 | 350 |
2017-04-20 | $22.31 | $22.31 | $22.31 | $22.31 | $17.38 | 391 |
2017-04-19 | $22.47 | $22.47 | $22.26 | $22.26 | $17.34 | 625 |
2017-04-18 | $22.46 | $22.46 | $22.46 | $22.46 | $17.50 | 221 |
2017-04-17 | $22.01 | $22.01 | $22.01 | $22.01 | $17.15 | 13 |
2017-04-13 | $22.45 | $22.45 | $22.01 | $22.01 | $17.15 | 780 |
2017-04-12 | $22.56 | $22.56 | $22.56 | $22.56 | $17.57 | 250 |
2017-04-11 | $22.55 | $22.73 | $22.55 | $22.73 | $17.71 | 1,574 |
2017-04-10 | $22.39 | $22.39 | $22.39 | $22.39 | $17.44 | 0 |
2017-04-07 | $22.25 | $22.40 | $22.18 | $22.39 | $17.44 | 4,832 |
2017-04-06 | $22.00 | $22.25 | $22.00 | $22.21 | $17.30 | 502 |
2017-04-05 | $22.05 | $22.25 | $22.05 | $22.05 | $17.18 | 3,098 |
2017-04-04 | $22.04 | $22.04 | $22.04 | $22.04 | $17.17 | 5 |
2017-04-03 | $22.25 | $22.25 | $22.04 | $22.04 | $17.17 | 217 |
2017-03-31 | $22.18 | $22.18 | $22.18 | $22.18 | $17.28 | 16 |
2017-03-30 | $22.18 | $22.18 | $22.18 | $22.18 | $17.28 | 79 |
2017-03-29 | $22.18 | $22.18 | $22.18 | $22.18 | $17.28 | 320 |
2017-03-28 | $22.23 | $22.23 | $22.21 | $22.21 | $17.31 | 1,022 |
2017-03-27 | $22.08 | $22.08 | $22.08 | $22.08 | $17.20 | 458 |
2017-03-24 | $21.85 | $21.85 | $21.85 | $21.85 | $17.02 | 110 |
2017-03-23 | $21.85 | $21.85 | $21.85 | $21.85 | $17.02 | 527 |
2017-03-22 | $21.93 | $21.93 | $21.93 | $21.93 | $17.09 | 102 |
2017-03-21 | $21.93 | $21.93 | $21.93 | $21.93 | $17.09 | 185 |
2017-03-20 | $22.33 | $22.33 | $22.33 | $22.33 | $17.40 | 200 |
2017-03-17 | $22.26 | $22.29 | $22.26 | $22.29 | $17.36 | 470 |
2017-03-16 | $22.17 | $22.17 | $22.17 | $22.17 | $17.27 | 100 |
2017-03-15 | $21.96 | $21.96 | $21.48 | $21.95 | $17.10 | 1,804 |
2017-03-14 | $21.71 | $21.79 | $21.71 | $21.79 | $16.98 | 875 |
2017-03-13 | $22.10 | $22.10 | $21.66 | $21.70 | $16.91 | 988 |
2017-03-10 | $21.84 | $21.86 | $21.73 | $21.86 | $17.03 | 606 |
2017-03-09 | $21.49 | $21.49 | $21.49 | $21.49 | $16.74 | 400 |
2017-03-08 | $22.18 | $22.18 | $21.93 | $21.93 | $17.09 | 411 |
2017-03-07 | $22.37 | $22.37 | $22.11 | $22.21 | $17.30 | 2,227 |
2017-03-06 | $22.31 | $22.42 | $22.04 | $22.22 | $17.31 | 7,010 |
2017-03-03 | $22.79 | $22.79 | $22.23 | $22.31 | $17.38 | 557 |
2017-03-02 | $23.19 | $23.30 | $22.28 | $22.38 | $17.43 | 6,893 |
2017-03-01 | $22.99 | $22.99 | $22.91 | $22.91 | $17.85 | 883 |
2017-02-28 | $22.37 | $22.81 | $22.37 | $22.69 | $17.68 | 676 |
2017-02-27 | $22.38 | $22.82 | $22.38 | $22.82 | $17.78 | 1,198 |
2017-02-24 | $22.37 | $22.83 | $22.37 | $22.74 | $17.72 | 2,621 |
2017-02-23 | $22.75 | $22.75 | $22.50 | $22.50 | $17.53 | 1,458 |
2017-02-22 | $22.64 | $22.64 | $22.64 | $22.64 | $17.64 | 102 |
2017-02-21 | $22.62 | $22.64 | $22.62 | $22.64 | $17.64 | 760 |
2017-02-17 | $22.37 | $22.39 | $22.37 | $22.39 | $17.44 | 579 |
2017-02-16 | $22.34 | $22.37 | $22.28 | $22.37 | $17.43 | 919 |
2017-02-15 | $22.32 | $22.32 | $22.32 | $22.32 | $17.39 | 3 |
2017-02-14 | $22.24 | $22.32 | $22.24 | $22.32 | $17.39 | 4,188 |
2017-02-13 | $22.21 | $22.27 | $22.21 | $22.27 | $17.35 | 203 |
2017-02-10 | $21.95 | $22.19 | $21.95 | $22.07 | $17.19 | 3,594 |
2017-02-09 | $21.78 | $21.98 | $21.78 | $21.93 | $17.09 | 1,708 |
2017-02-08 | $21.79 | $21.79 | $21.62 | $21.73 | $16.93 | 3,064 |
2017-02-07 | $21.97 | $21.97 | $21.97 | $21.97 | $17.12 | 150 |
2017-02-06 | $21.81 | $21.81 | $21.77 | $21.78 | $16.97 | 500 |
2017-02-03 | $21.75 | $21.75 | $21.75 | $21.75 | $16.95 | 666 |
2017-02-02 | $21.60 | $21.60 | $21.60 | $21.60 | $16.83 | 82 |
2017-02-01 | $21.75 | $21.75 | $21.57 | $21.60 | $16.83 | 418 |
2017-01-31 | $21.46 | $21.46 | $21.46 | $21.46 | $16.72 | 5 |
2017-01-30 | $21.51 | $21.51 | $21.40 | $21.46 | $16.72 | 1,210 |
2017-01-27 | $21.74 | $21.74 | $21.74 | $21.74 | $16.94 | 803 |
2017-01-26 | $21.76 | $21.76 | $21.76 | $21.76 | $16.95 | 201 |
2017-01-25 | $21.50 | $21.75 | $21.50 | $21.75 | $16.95 | 800 |
2017-01-24 | $21.50 | $21.68 | $21.50 | $21.65 | $16.87 | 3,268 |
2017-01-23 | $21.29 | $21.35 | $21.24 | $21.35 | $16.63 | 3,274 |
2017-01-20 | $21.42 | $21.42 | $21.36 | $21.36 | $16.64 | 1,290 |
2017-01-19 | $21.38 | $21.40 | $21.29 | $21.29 | $16.59 | 1,100 |
2017-01-18 | $21.37 | $21.50 | $21.35 | $21.35 | $16.63 | 5,950 |
2017-01-17 | $21.32 | $21.39 | $21.32 | $21.38 | $16.66 | 730 |
2017-01-13 | $21.47 | $21.56 | $21.47 | $21.53 | $16.77 | 3,287 |
2017-01-12 | $21.23 | $21.48 | $21.23 | $21.38 | $16.66 | 5,687 |
2017-01-11 | $21.42 | $21.42 | $21.42 | $21.42 | $16.69 | 100 |
2017-01-10 | $21.21 | $21.21 | $21.21 | $21.21 | $16.53 | 200 |
2017-01-09 | $21.22 | $21.22 | $21.19 | $21.19 | $16.51 | 300 |
2017-01-06 | $21.53 | $21.53 | $21.53 | $21.53 | $16.77 | 2,072 |
2017-01-05 | $21.43 | $21.43 | $21.43 | $21.43 | $16.70 | 19 |
2017-01-04 | $21.43 | $21.43 | $21.43 | $21.43 | $16.70 | 200 |
2017-01-03 | $21.34 | $21.54 | $21.07 | $21.08 | $16.42 | 3,353 |
2016-12-30 | $21.07 | $21.20 | $21.03 | $21.13 | $16.46 | 2,728 |
2016-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $16.36 | 253 |
2016-12-28 | $21.21 | $21.21 | $21.09 | $21.09 | $16.43 | 253 |
2016-12-27 | $21.31 | $21.32 | $21.17 | $21.32 | $16.61 | 718 |
2016-12-23 | $21.22 | $21.22 | $21.19 | $21.19 | $16.51 | 4,701 |
2016-12-22 | $21.29 | $21.29 | $21.13 | $21.13 | $16.46 | 763 |
2016-12-21 | $22.04 | $22.04 | $22.04 | $22.04 | $17.17 | 100 |
2016-12-20 | $21.43 | $21.43 | $21.43 | $21.43 | $16.69 | 154 |
2016-12-19 | $21.25 | $21.28 | $21.19 | $21.28 | $16.58 | 1,490 |
2016-12-16 | $21.74 | $21.74 | $21.53 | $21.53 | $16.52 | 4,028 |
2016-12-15 | $21.55 | $21.55 | $21.43 | $21.49 | $16.49 | 3,614 |
2016-12-14 | $21.80 | $21.80 | $21.49 | $21.49 | $16.49 | 200 |
2016-12-13 | $21.72 | $21.78 | $21.72 | $21.76 | $16.70 | 800 |
2016-12-12 | $22.00 | $22.00 | $21.71 | $21.73 | $16.68 | 2,134 |
2016-12-09 | $21.97 | $21.97 | $21.97 | $21.97 | $16.86 | 310 |
2016-12-08 | $21.86 | $21.91 | $21.86 | $21.91 | $16.81 | 2,180 |
2016-12-07 | $21.64 | $21.64 | $21.64 | $21.64 | $16.61 | 31 |
2016-12-06 | $21.64 | $21.64 | $21.64 | $21.64 | $16.61 | 500 |
2016-12-05 | $21.80 | $21.80 | $21.35 | $21.42 | $16.44 | 1,831 |
2016-12-02 | $21.06 | $21.15 | $21.06 | $21.07 | $16.17 | 5,000 |
2016-12-01 | $21.20 | $21.20 | $21.14 | $21.17 | $16.25 | 600 |
2016-11-30 | $21.31 | $21.31 | $21.26 | $21.27 | $16.32 | 1,400 |
2016-11-29 | $21.40 | $21.40 | $21.40 | $21.40 | $16.42 | 12 |
2016-11-28 | $21.40 | $21.40 | $21.40 | $21.40 | $16.42 | 5 |
2016-11-25 | $21.37 | $21.40 | $21.31 | $21.40 | $16.42 | 1,300 |
2016-11-23 | $21.22 | $21.32 | $21.21 | $21.22 | $16.29 | 18,370 |
2016-11-22 | $20.96 | $20.96 | $20.96 | $20.96 | $16.08 | 0 |
2016-11-21 | $21.01 | $21.01 | $20.93 | $20.96 | $16.08 | 725 |
2016-11-18 | $20.86 | $20.86 | $20.86 | $20.86 | $16.01 | 332 |
2016-11-17 | $20.79 | $20.79 | $20.79 | $20.79 | $15.95 | 203 |
2016-11-16 | $20.75 | $20.75 | $20.74 | $20.75 | $15.92 | 909 |
2016-11-15 | $20.72 | $20.72 | $20.72 | $20.72 | $15.90 | 0 |
2016-11-14 | $20.68 | $20.77 | $20.68 | $20.72 | $15.90 | 15,809 |
2016-11-11 | $20.53 | $20.53 | $20.53 | $20.53 | $15.75 | 245 |
2016-11-10 | $20.41 | $20.41 | $20.34 | $20.34 | $15.61 | 1,600 |
2016-11-09 | $19.74 | $20.21 | $19.74 | $20.21 | $15.51 | 600 |
2016-11-08 | $19.78 | $19.78 | $19.78 | $19.78 | $15.18 | 400 |
2016-11-07 | $19.50 | $19.50 | $19.50 | $19.50 | $14.96 | 0 |
2016-11-04 | $19.50 | $19.50 | $19.50 | $19.50 | $14.96 | 0 |
2016-11-03 | $19.50 | $19.50 | $19.50 | $19.50 | $14.96 | 16 |
2016-11-02 | $19.50 | $19.50 | $19.50 | $19.50 | $14.96 | 0 |
2016-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $14.96 | 101 |
2016-10-31 | $19.61 | $19.61 | $19.61 | $19.61 | $15.05 | 4 |
2016-10-28 | $19.61 | $19.61 | $19.61 | $19.61 | $15.05 | 0 |
2016-10-27 | $19.90 | $19.90 | $19.61 | $19.61 | $15.05 | 300 |
2016-10-26 | $20.17 | $20.17 | $20.17 | $20.17 | $15.48 | 7 |
2016-10-25 | $20.17 | $20.17 | $20.17 | $20.17 | $15.48 | 0 |
2016-10-24 | $20.17 | $20.17 | $20.17 | $20.17 | $15.48 | 0 |
2016-10-21 | $20.17 | $20.17 | $20.17 | $20.17 | $15.48 | 0 |
2016-10-20 | $20.15 | $20.17 | $20.14 | $20.17 | $15.48 | 1,133 |
2016-10-19 | $20.25 | $20.25 | $20.25 | $20.25 | $15.54 | 374 |
2016-10-18 | $20.18 | $20.19 | $20.17 | $20.17 | $15.48 | 1,000 |
2016-10-17 | $20.02 | $20.02 | $20.02 | $20.02 | $15.36 | 0 |
2016-10-14 | $20.02 | $20.02 | $20.02 | $20.02 | $15.36 | 101 |
2016-10-13 | $19.95 | $19.95 | $19.95 | $19.95 | $15.31 | 104 |
2016-10-12 | $20.22 | $20.93 | $20.16 | $20.16 | $15.47 | 8,100 |
2016-10-11 | $20.66 | $20.66 | $20.66 | $20.66 | $15.85 | 54 |
2016-10-10 | $20.66 | $20.66 | $20.66 | $20.66 | $15.85 | 0 |
2016-10-07 | $20.66 | $20.66 | $20.66 | $20.66 | $15.85 | 0 |
2016-10-06 | $20.66 | $20.66 | $20.66 | $20.66 | $15.85 | 0 |
2016-10-05 | $20.66 | $20.66 | $20.66 | $20.66 | $15.85 | 0 |
2016-10-04 | $20.66 | $20.66 | $20.66 | $20.66 | $15.85 | 213 |
2016-10-03 | $20.66 | $20.66 | $20.66 | $20.66 | $15.85 | 200 |
2016-09-30 | $20.67 | $20.67 | $20.67 | $20.67 | $15.86 | 0 |
2016-09-29 | $20.65 | $20.67 | $20.65 | $20.67 | $15.86 | 270 |
2016-09-28 | $20.69 | $20.69 | $20.69 | $20.69 | $15.88 | 166 |
2016-09-27 | $20.45 | $20.45 | $20.45 | $20.45 | $15.69 | 1 |
2016-09-26 | $20.45 | $20.45 | $20.45 | $20.45 | $15.69 | 0 |
2016-09-23 | $20.45 | $20.45 | $20.45 | $20.45 | $15.69 | 0 |
2016-09-22 | $20.45 | $20.45 | $20.45 | $20.45 | $15.69 | 1 |
2016-09-21 | $20.44 | $20.45 | $20.35 | $20.45 | $15.69 | 469 |
2016-09-20 | $20.11 | $20.11 | $20.11 | $20.11 | $15.43 | 0 |
2016-09-19 | $20.11 | $20.11 | $20.11 | $20.11 | $15.43 | 0 |
2016-09-16 | $20.11 | $20.11 | $20.11 | $20.11 | $15.43 | 0 |
2016-09-15 | $20.11 | $20.11 | $20.11 | $20.11 | $15.43 | 0 |
2016-09-14 | $20.11 | $20.13 | $20.11 | $20.11 | $15.43 | 975 |
2016-09-13 | $20.30 | $20.30 | $20.30 | $20.30 | $15.58 | 0 |
2016-09-12 | $20.30 | $20.30 | $20.30 | $20.30 | $15.58 | 52 |
2016-09-09 | $20.30 | $20.30 | $20.30 | $20.30 | $15.58 | 352 |
2016-09-08 | $20.78 | $20.78 | $20.78 | $20.78 | $15.95 | 11 |
2016-09-07 | $20.78 | $20.79 | $20.76 | $20.78 | $15.95 | 2,110 |
2016-09-06 | $20.57 | $20.65 | $20.57 | $20.65 | $15.85 | 1,200 |
2016-09-02 | $20.15 | $20.15 | $20.15 | $20.15 | $15.46 | 0 |
2016-09-01 | $20.15 | $20.15 | $20.15 | $20.15 | $15.46 | 0 |
2016-08-31 | $20.15 | $20.15 | $20.15 | $20.15 | $15.46 | 450 |
2016-08-30 | $20.28 | $20.28 | $20.28 | $20.28 | $15.56 | 200 |
2016-08-29 | $20.19 | $20.19 | $20.19 | $20.19 | $15.49 | 0 |
2016-08-26 | $20.36 | $20.36 | $20.19 | $20.19 | $15.49 | 350 |
2016-08-25 | $20.31 | $20.31 | $20.31 | $20.31 | $15.59 | 200 |
2016-08-24 | $20.71 | $20.71 | $20.34 | $20.40 | $15.66 | 2,770 |
2016-08-23 | $20.40 | $20.40 | $20.40 | $20.40 | $15.66 | 1,000 |
2016-08-22 | $20.41 | $20.41 | $20.41 | $20.41 | $15.66 | 50 |
2016-08-19 | $20.41 | $20.41 | $20.41 | $20.41 | $15.66 | 0 |
2016-08-18 | $20.41 | $20.41 | $20.41 | $20.41 | $15.66 | 269 |
2016-08-17 | $20.34 | $20.34 | $20.34 | $20.34 | $15.61 | 1 |
2016-08-16 | $20.34 | $20.34 | $20.34 | $20.34 | $15.61 | 0 |
2016-08-15 | $20.38 | $20.38 | $20.34 | $20.34 | $15.61 | 495 |
2016-08-12 | $20.01 | $20.01 | $20.01 | $20.01 | $15.36 | 0 |
2016-08-11 | $19.97 | $20.04 | $19.95 | $20.01 | $15.36 | 625 |
2016-08-10 | $19.93 | $19.93 | $19.93 | $19.93 | $15.29 | 0 |
2016-08-09 | $19.93 | $19.93 | $19.93 | $19.93 | $15.29 | 0 |
2016-08-08 | $19.99 | $19.99 | $19.93 | $19.93 | $15.29 | 2,200 |
2016-08-05 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-08-04 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 50 |
2016-08-03 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-08-02 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-08-01 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 50 |
2016-07-29 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-07-28 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-07-27 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-07-26 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-07-25 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-07-22 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-07-21 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-07-20 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 50 |
2016-07-19 | $19.63 | $19.63 | $19.63 | $19.63 | $15.06 | 0 |
2016-07-18 | $19.64 | $19.64 | $19.63 | $19.63 | $15.06 | 1,200 |
2016-07-15 | $19.03 | $19.03 | $19.03 | $19.03 | $14.60 | 0 |
2016-07-14 | $19.03 | $19.03 | $19.03 | $19.03 | $14.60 | 0 |
2016-07-13 | $19.03 | $19.03 | $19.03 | $19.03 | $14.60 | 54 |
2016-07-12 | $19.03 | $19.03 | $19.03 | $19.03 | $14.60 | 0 |
2016-07-11 | $19.03 | $19.03 | $19.03 | $19.03 | $14.60 | 0 |
2016-07-08 | $19.03 | $19.03 | $19.03 | $19.03 | $14.60 | 228 |
2016-07-07 | $18.64 | $18.64 | $18.64 | $18.64 | $14.30 | 101 |
2016-07-06 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 54 |
2016-07-05 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-07-01 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-06-30 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-06-29 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-06-28 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-06-27 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-06-24 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-06-23 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-06-22 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 199 |
2016-06-21 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-06-20 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 0 |
2016-06-17 | $18.55 | $18.55 | $18.55 | $18.55 | $14.23 | 680 |
2016-06-16 | $18.39 | $18.39 | $18.38 | $18.38 | $14.10 | 2,140 |
2016-06-15 | $19.15 | $19.15 | $19.15 | $19.15 | $14.70 | 0 |
2016-06-14 | $19.15 | $19.15 | $19.15 | $19.15 | $14.70 | 0 |
2016-06-13 | $19.15 | $19.15 | $19.15 | $19.15 | $14.70 | 0 |
2016-06-10 | $19.15 | $19.15 | $19.15 | $19.15 | $14.70 | 0 |
2016-06-09 | $19.15 | $19.15 | $19.15 | $19.15 | $14.70 | 0 |
2016-06-08 | $19.15 | $19.15 | $19.15 | $19.15 | $14.70 | 0 |
2016-06-07 | $19.15 | $19.15 | $19.15 | $19.15 | $14.70 | 600 |
2016-06-06 | $18.97 | $18.97 | $18.97 | $18.97 | $14.56 | 700 |
2016-06-03 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-06-02 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-06-01 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-31 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-27 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-26 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-25 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-24 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-23 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-20 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-19 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-18 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-17 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-16 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-13 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-12 | $18.35 | $18.35 | $18.35 | $18.35 | $14.08 | 0 |
2016-05-11 | $18.37 | $18.37 | $18.35 | $18.35 | $14.08 | 359 |
2016-05-10 | $18.30 | $18.30 | $18.30 | $18.30 | $14.05 | 0 |
2016-05-09 | $18.30 | $18.30 | $18.28 | $18.30 | $14.05 | 1,792 |
2016-05-06 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-05-05 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-05-04 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 3 |
2016-05-03 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-05-02 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 15 |
2016-04-29 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-04-28 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-04-27 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-04-26 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-04-25 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-04-22 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 18 |
2016-04-21 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-04-20 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-04-19 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 0 |
2016-04-18 | $18.31 | $18.31 | $18.31 | $18.31 | $14.05 | 1,500 |
2016-04-15 | $17.72 | $17.72 | $17.72 | $17.72 | $13.60 | 0 |
2016-04-14 | $17.72 | $17.72 | $17.72 | $17.72 | $13.60 | 0 |
2016-04-13 | $17.72 | $17.72 | $17.72 | $17.72 | $13.60 | 0 |
2016-04-12 | $17.72 | $17.72 | $17.72 | $17.72 | $13.60 | 0 |
2016-04-11 | $17.72 | $17.72 | $17.72 | $17.72 | $13.60 | 0 |
2016-04-08 | $17.72 | $17.72 | $17.72 | $17.72 | $13.60 | 10 |
2016-04-07 | $17.72 | $17.72 | $17.72 | $17.72 | $13.60 | 50 |
2016-04-06 | $17.69 | $17.80 | $17.69 | $17.72 | $13.60 | 4,789 |
2016-04-05 | $17.45 | $17.45 | $17.45 | $17.45 | $13.39 | 110 |
2016-04-04 | $17.87 | $17.87 | $17.87 | $17.87 | $13.71 | 50 |
2016-04-01 | $17.87 | $17.87 | $17.87 | $17.87 | $13.71 | 22 |
2016-03-31 | $17.87 | $17.87 | $17.87 | $17.87 | $13.71 | 0 |
2016-03-30 | $17.90 | $17.94 | $17.81 | $17.87 | $13.71 | 1,601 |
2016-03-29 | $17.68 | $17.68 | $17.68 | $17.68 | $13.57 | 500 |
2016-03-28 | $17.21 | $17.37 | $17.21 | $17.30 | $13.28 | 4,400 |
2016-03-24 | $17.55 | $17.55 | $17.55 | $17.55 | $13.47 | 1 |
2016-03-23 | $17.52 | $17.55 | $17.52 | $17.55 | $13.47 | 1,247 |
2016-03-22 | $17.76 | $17.76 | $17.76 | $17.76 | $13.63 | 0 |
2016-03-21 | $17.73 | $17.76 | $17.73 | $17.76 | $13.63 | 3,515 |
2016-03-18 | $17.58 | $17.58 | $17.58 | $17.58 | $13.49 | 0 |
2016-03-17 | $17.58 | $17.58 | $17.58 | $17.58 | $13.49 | 0 |
2016-03-16 | $17.33 | $17.58 | $17.33 | $17.58 | $13.49 | 1,518 |
2016-03-15 | $17.22 | $17.22 | $17.22 | $17.22 | $13.21 | 0 |
2016-03-14 | $17.22 | $17.22 | $17.22 | $17.22 | $13.21 | 0 |
2016-03-11 | $17.24 | $17.24 | $17.22 | $17.22 | $13.21 | 1,000 |
2016-03-10 | $17.13 | $17.17 | $17.13 | $17.16 | $13.17 | 1,900 |
2016-03-09 | $17.06 | $17.06 | $17.06 | $17.06 | $13.09 | 50 |
2016-03-08 | $17.05 | $17.08 | $17.02 | $17.06 | $13.09 | 4,085 |
2016-03-07 | $16.81 | $16.81 | $16.81 | $16.81 | $12.90 | 0 |
2016-03-04 | $16.81 | $16.81 | $16.81 | $16.81 | $12.90 | 0 |
2016-03-03 | $16.81 | $16.81 | $16.81 | $16.81 | $12.90 | 100 |
2016-03-02 | $15.99 | $15.99 | $15.99 | $15.99 | $12.27 | 0 |
2016-03-01 | $15.99 | $15.99 | $15.99 | $15.99 | $12.27 | 18 |
2016-02-29 | $15.99 | $15.99 | $15.99 | $15.99 | $12.27 | 0 |
2016-02-26 | $15.99 | $15.99 | $15.99 | $15.99 | $12.27 | 257 |
2016-02-25 | $15.80 | $15.80 | $15.77 | $15.77 | $12.10 | 400 |
2016-02-24 | $15.53 | $15.53 | $15.53 | $15.53 | $11.92 | 0 |
2016-02-23 | $15.53 | $15.53 | $15.53 | $15.53 | $11.92 | 0 |
2016-02-22 | $15.53 | $15.53 | $15.53 | $15.53 | $11.92 | 15 |
2016-02-19 | $15.47 | $15.81 | $15.28 | $15.53 | $11.92 | 1,900 |
2016-02-18 | $15.57 | $15.57 | $15.57 | $15.57 | $11.95 | 100 |
2016-02-17 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-16 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-12 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-11 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-10 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-09 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 37 |
2016-02-08 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-05 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-04 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-03 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-02 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 0 |
2016-02-01 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 3,500 |
2016-01-29 | $15.32 | $15.32 | $15.32 | $15.32 | $11.76 | 0 |
2016-01-28 | $15.32 | $15.32 | $15.32 | $15.32 | $11.76 | 1,000 |
2016-01-27 | $14.53 | $14.53 | $14.53 | $14.53 | $11.15 | 0 |
2016-01-26 | $14.53 | $14.53 | $14.53 | $14.53 | $11.15 | 0 |
2016-01-25 | $14.53 | $14.53 | $14.53 | $14.53 | $11.15 | 0 |
2016-01-22 | $14.53 | $14.53 | $14.53 | $14.53 | $11.15 | 0 |
2016-01-21 | $14.53 | $14.53 | $14.53 | $14.53 | $11.15 | 55 |
2016-01-20 | $14.65 | $14.65 | $14.53 | $14.53 | $11.15 | 500 |
2016-01-19 | $16.35 | $16.35 | $16.35 | $16.35 | $12.54 | 0 |
2016-01-15 | $16.35 | $16.35 | $16.35 | $16.35 | $12.54 | 0 |
2016-01-14 | $16.35 | $16.35 | $16.35 | $16.35 | $12.54 | 0 |
2016-01-13 | $16.35 | $16.35 | $16.35 | $16.35 | $12.54 | 0 |
2016-01-12 | $16.35 | $16.35 | $16.35 | $16.35 | $12.54 | 30 |
2016-01-11 | $16.35 | $16.35 | $16.35 | $16.35 | $12.54 | 0 |
2016-01-08 | $16.35 | $16.35 | $16.35 | $16.35 | $12.54 | 0 |
2016-01-07 | $16.52 | $16.52 | $16.35 | $16.35 | $12.54 | 400 |
2016-01-06 | $16.78 | $16.78 | $16.78 | $16.78 | $12.88 | 300 |
2016-01-05 | $17.68 | $17.68 | $17.68 | $17.68 | $13.57 | 15 |
2016-01-04 | $17.68 | $17.68 | $17.68 | $17.68 | $13.57 | 0 |
2015-12-31 | $17.68 | $17.68 | $17.68 | $17.68 | $13.57 | 0 |
2015-12-30 | $17.68 | $17.68 | $17.68 | $17.68 | $13.57 | 200 |
2015-12-29 | $17.51 | $17.51 | $17.51 | $17.51 | $13.44 | 4 |
2015-12-28 | $17.48 | $17.51 | $17.45 | $17.51 | $13.44 | 700 |
2015-12-24 | $17.72 | $17.72 | $17.72 | $17.72 | $13.60 | 545 |
2015-12-23 | $17.16 | $17.16 | $17.16 | $17.16 | $13.17 | 0 |
2015-12-22 | $17.16 | $17.16 | $17.14 | $17.16 | $13.17 | 350 |
2015-12-21 | $17.14 | $17.15 | $17.14 | $17.15 | $13.16 | 308 |
2015-12-18 | $17.47 | $17.47 | $17.47 | $17.47 | $13.32 | 12 |
2015-12-17 | $17.47 | $17.47 | $17.47 | $17.47 | $13.32 | 100 |
2015-12-16 | $17.54 | $17.54 | $17.54 | $17.54 | $13.37 | 3 |
2015-12-15 | $17.54 | $17.54 | $17.54 | $17.54 | $13.37 | 4 |
2015-12-14 | $17.54 | $17.54 | $17.54 | $17.54 | $13.37 | 8 |
2015-12-11 | $17.54 | $17.54 | $17.54 | $17.54 | $13.37 | 0 |
2015-12-10 | $17.54 | $17.54 | $17.54 | $17.54 | $13.37 | 635 |
2015-12-09 | $17.89 | $17.89 | $17.89 | $17.89 | $13.64 | 1 |
2015-12-08 | $17.89 | $17.89 | $17.89 | $17.89 | $13.64 | 0 |
2015-12-07 | $17.89 | $17.89 | $17.89 | $17.89 | $13.64 | 5 |
2015-12-04 | $17.94 | $17.94 | $17.89 | $17.89 | $13.64 | 500 |
2015-12-03 | $18.31 | $18.31 | $18.31 | $18.31 | $13.96 | 0 |
2015-12-02 | $18.31 | $18.31 | $18.31 | $18.31 | $13.96 | 0 |
2015-12-01 | $18.31 | $18.31 | $18.31 | $18.31 | $13.96 | 0 |
2015-11-30 | $18.31 | $18.31 | $18.31 | $18.31 | $13.96 | 0 |
2015-11-27 | $18.31 | $18.31 | $18.31 | $18.31 | $13.96 | 519 |
2015-11-25 | $17.88 | $17.88 | $17.88 | $17.88 | $13.63 | 0 |
2015-11-24 | $17.88 | $17.88 | $17.88 | $17.88 | $13.63 | 0 |
2015-11-23 | $17.88 | $17.88 | $17.88 | $17.88 | $13.63 | 0 |
2015-11-20 | $17.88 | $17.88 | $17.88 | $17.88 | $13.63 | 0 |
2015-11-19 | $17.89 | $17.89 | $17.88 | $17.88 | $13.63 | 1,000 |
2015-11-18 | $18.18 | $18.18 | $18.18 | $18.18 | $13.86 | 0 |
2015-11-17 | $18.18 | $18.18 | $18.18 | $18.18 | $13.86 | 2 |
2015-11-16 | $18.18 | $18.18 | $18.18 | $18.18 | $13.86 | 16 |
2015-11-13 | $18.18 | $18.18 | $18.18 | $18.18 | $13.86 | 0 |
2015-11-12 | $18.18 | $18.18 | $18.18 | $18.18 | $13.86 | 1 |
2015-11-11 | $18.09 | $18.18 | $18.09 | $18.18 | $13.86 | 2,019 |
2015-11-10 | $18.19 | $18.19 | $18.19 | $18.19 | $13.87 | 0 |
2015-11-09 | $18.19 | $18.19 | $18.19 | $18.19 | $13.87 | 0 |
2015-11-06 | $18.19 | $18.19 | $18.19 | $18.19 | $13.87 | 250 |
2015-11-05 | $18.46 | $18.46 | $18.46 | $18.46 | $14.08 | 0 |
2015-11-04 | $18.46 | $18.46 | $18.46 | $18.46 | $14.08 | 100 |
2015-11-03 | $18.24 | $18.24 | $18.24 | $18.24 | $13.91 | 0 |
2015-11-02 | $18.24 | $18.24 | $18.24 | $18.24 | $13.91 | 250 |
2015-10-30 | $18.21 | $18.21 | $18.21 | $18.21 | $13.88 | 0 |
2015-10-29 | $18.21 | $18.21 | $18.21 | $18.21 | $13.88 | 3 |
2015-10-28 | $18.21 | $18.21 | $18.21 | $18.21 | $13.88 | 0 |
2015-10-27 | $18.21 | $18.21 | $18.21 | $18.21 | $13.88 | 0 |
2015-10-26 | $18.21 | $18.21 | $18.21 | $18.21 | $13.88 | 0 |
2015-10-23 | $18.18 | $18.21 | $18.18 | $18.21 | $13.88 | 300 |
2015-10-22 | $18.16 | $18.16 | $18.16 | $18.16 | $13.85 | 0 |
2015-10-21 | $18.16 | $18.16 | $18.16 | $18.16 | $13.85 | 0 |
2015-10-20 | $18.16 | $18.16 | $18.16 | $18.16 | $13.85 | 0 |
2015-10-19 | $18.16 | $18.16 | $18.16 | $18.16 | $13.85 | 0 |
2015-10-16 | $18.29 | $18.29 | $18.16 | $18.16 | $13.85 | 600 |
2015-10-15 | $18.14 | $18.14 | $18.14 | $18.14 | $13.83 | 0 |
2015-10-14 | $18.14 | $18.14 | $18.14 | $18.14 | $13.83 | 504 |
2015-10-13 | $17.95 | $17.95 | $17.95 | $17.95 | $13.69 | 0 |
2015-10-12 | $17.95 | $17.95 | $17.95 | $17.95 | $13.69 | 0 |
2015-10-09 | $17.95 | $17.95 | $17.95 | $17.95 | $13.69 | 5 |
2015-10-08 | $17.95 | $17.95 | $17.95 | $17.95 | $13.69 | 0 |
2015-10-07 | $17.95 | $17.95 | $17.95 | $17.95 | $13.69 | 0 |
2015-10-06 | $18.04 | $18.04 | $17.94 | $17.95 | $13.69 | 2,700 |
2015-10-05 | $17.49 | $17.82 | $17.49 | $17.82 | $13.59 | 2,400 |
2015-10-02 | $17.23 | $17.23 | $17.23 | $17.23 | $13.14 | 175 |
2015-10-01 | $17.05 | $17.05 | $17.05 | $17.05 | $13.00 | 45 |
2015-09-30 | $17.05 | $17.05 | $17.05 | $17.05 | $13.00 | 0 |
2015-09-29 | $17.25 | $17.25 | $17.05 | $17.05 | $13.00 | 1,000 |
2015-09-28 | $17.34 | $17.34 | $16.99 | $16.99 | $12.95 | 500 |
2015-09-25 | $17.74 | $17.74 | $17.60 | $17.60 | $13.42 | 450 |
2015-09-24 | $17.53 | $17.73 | $17.40 | $17.69 | $13.49 | 6,147 |
2015-09-23 | $17.60 | $17.71 | $17.60 | $17.71 | $13.50 | 798 |
2015-09-22 | $17.73 | $17.73 | $17.71 | $17.71 | $13.50 | 4,000 |
2015-09-21 | $18.13 | $18.13 | $18.13 | $18.13 | $13.82 | 0 |
2015-09-18 | $18.13 | $18.13 | $18.13 | $18.13 | $13.82 | 500 |
2015-09-17 | $18.32 | $18.32 | $18.32 | $18.32 | $13.97 | 1,500 |
2015-09-16 | $18.18 | $18.18 | $18.18 | $18.18 | $13.86 | 1,000 |
2015-09-15 | $17.84 | $17.84 | $17.84 | $17.84 | $13.60 | 0 |
2015-09-14 | $17.74 | $17.84 | $17.74 | $17.84 | $13.60 | 1,002 |
2015-09-11 | $17.87 | $17.87 | $17.87 | $17.87 | $13.63 | 0 |
2015-09-10 | $17.87 | $17.87 | $17.87 | $17.87 | $13.63 | 0 |
2015-09-09 | $17.87 | $17.87 | $17.87 | $17.87 | $13.63 | 900 |
2015-09-08 | $17.54 | $17.54 | $17.54 | $17.54 | $13.37 | 0 |
2015-09-04 | $17.54 | $17.54 | $17.54 | $17.54 | $13.37 | 700 |
2015-09-03 | $17.70 | $17.70 | $17.70 | $17.70 | $13.50 | 0 |
2015-09-02 | $17.64 | $17.71 | $17.54 | $17.70 | $13.50 | 1,740 |
2015-09-01 | $17.50 | $17.68 | $17.50 | $17.68 | $13.48 | 392 |
2015-08-31 | $17.89 | $17.89 | $17.89 | $17.89 | $13.64 | 0 |
MARKET VECTORS GLOBAL SPINOFF ETF (SPUN) News Headlines
Recent MARKET VECTORS GLOBAL SPINOFF ETF (SPUN) News
Similar Companies to MARKET VECTORS GLOBAL SPINOFF ETF (SPUN) 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 | -- | -- | -- |