VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF (YMLI) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.34 ($0.04) 0.39%
VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF - Daily Information
Click for more stock information on VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $10.28 |
Previous Close | $10.34 |
High | $10.42 |
Low | $10.28 |
Adjusted Open | $10.28 |
Previous Adjusted Close | $10.34 |
Adjusted High | $10.42 |
Adjusted Low | $10.28 |
About VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF (YMLI)
DELISTED - The Fund will normally invest at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Infrastructure MLP Index is a rules-based index designed to provide investors a means of tracking the performance of selected infrastructure master limited partnerships (“MLPs”) with an emphasis on current yield. Infrastructure MLP Index components are publicly traded on a U.S. securities exchange. Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of MLPs. Each 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Infrastructure MLP Index consists of MLPs classified as “Infrastructure” MLPs. Infrastructure MLPs are a subset of the MLP universe that earn a majority of their cash flow from the transportation and storage of energy commodities. Infrastructure MLPs include all MLPs operating with one of the following as a substantial business segment: • transportation, terminaling and storage of refined petroleum products (including gasoline, diesel, jet fuel, kerosene and heating oil); • gathering, compressing, dehydrating, treating, processing, marketing of natural gas, and fractionation of natural gas liquids; • transportation and/or storage of natural gas and natural gas liquids; • transportation of crude oil, refined petroleum products and/or other liquids; and • operating as the general partner of an MLP which primarily engages in any of the businesses listed above. As of December 31, 2018, the Infrastructure MLP Index included 25 MLPs and the U.S. dollar-denominated market capitalizations of the Infrastructure MLP Index components ranged from approximately $685 million to approximately $34.6 billion. These amounts are subject to change. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Infrastructure MLP Index by investing in a portfolio of securities that generally replicates the Infrastructure MLP Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Infrastructure MLP Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Infrastructure MLP Index but also may reduce some of the risks of active management, such as poor security selection. Under various circumstances or under certain market conditions, it may not be possible or practicable to purchase all of the securities in the Infrastructure MLP Index or in the weighting of such securities in the Infrastructure MLP Index. In these cases, the Fund may purchase a sample of securities in the Infrastructure MLP Index or underweight or overweight a security in the Infrastructure MLP Index. MLPs are publicly traded partnerships engaged in the transportation, storage, processing, refining, marketing, exploration, production, and mining of minerals and natural resources. By confining their operations to these specific activities, their interests, or units, are able to trade on public securities exchanges exactly like the shares of a corporation, without entity level taxation. An MLP consists of a general partner and limited partners (or in the case of MLPs organized as limited liability companies, a managing member and members). The general partner or managing member typically controls the operations and management of the MLP and has an ownership stake in the MLP. The limited partners or members, through their ownership of limited partner or member interests, provide capital to the entity, are intended to have no role in the operation and management of the entity, and receive cash distributions. The Fund will be a limited partner (or a member) in the MLPs in which it invests. MLPs are generally treated as partnerships for U.S. federal income tax purposes. Thus, the MLPs themselves generally do not pay U.S. federal income taxes, but investors (like the Fund) that hold interests in MLPs are generally subject to tax on their allocable shares of the MLPs’ income and gains. Currently, most MLPs operate in the energy and/or natural resources sectors. To qualify as an MLP and to avoid being taxed as a corporation, a partnership must receive at least 90% of its income from qualifying sources as set forth in Section 7704(d) of the Internal Revenue Code of 1986, as amended (the “Code”). These qualifying sources include natural resource-based activities such as the processing, transportation and storage of mineral or natural resources and other commodities. Partnerships eligible for inclusion in the Infrastructure MLP Index are subject to further market capitalization and liquidity screens before they may be included in the Infrastructure MLP Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Infrastructure MLP Index concentrates in an industry or group of industries. As of November 30, 2018, the Fund was concentrated in the energy sector. The Infrastructure MLP Index is calculated and administered by Solactive AG, which is not affiliated with the Fund or the Adviser. Solactive AG determines the components and the relative weightings of the securities in the Infrastructure MLP Index subject to the Infrastructure MLP Index methodology and publishes information regarding the Infrastructure MLP Index. The Infrastructure MLP Index is rebalanced annually, but may be adjusted more frequently under extraordinary circumstances, consistent with the Infrastructure MLP Index methodology.
Invest in VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF (YMLI)
Historical Stock Data for VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF (YMLI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-10-18 | $10.28 | $10.42 | $10.28 | $10.34 | $10.34 | 5,983 |
2019-10-17 | $10.31 | $10.31 | $10.27 | $10.30 | $10.30 | 4,572 |
2019-10-16 | $10.30 | $10.41 | $10.28 | $10.30 | $10.30 | 5,932 |
2019-10-15 | $10.27 | $10.42 | $10.27 | $10.28 | $10.28 | 19,626 |
2019-10-14 | $10.29 | $10.41 | $10.29 | $10.30 | $10.30 | 7,781 |
2019-10-11 | $10.38 | $10.42 | $10.38 | $10.42 | $10.42 | 1,168 |
2019-10-10 | $10.31 | $10.47 | $10.31 | $10.47 | $10.47 | 9,347 |
2019-10-09 | $10.45 | $10.45 | $10.33 | $10.34 | $10.34 | 6,699 |
2019-10-08 | $10.48 | $10.57 | $10.40 | $10.43 | $10.43 | 10,372 |
2019-10-07 | $10.72 | $10.82 | $10.58 | $10.59 | $10.59 | 3,866 |
2019-10-04 | $10.81 | $10.81 | $10.65 | $10.67 | $10.67 | 5,340 |
2019-10-03 | $10.62 | $10.73 | $10.55 | $10.63 | $10.63 | 19,739 |
2019-10-02 | $10.77 | $10.78 | $10.54 | $10.60 | $10.60 | 4,769 |
2019-10-01 | $10.85 | $10.85 | $10.69 | $10.69 | $10.69 | 3,679 |
2019-09-30 | $10.88 | $10.88 | $10.77 | $10.82 | $10.82 | 5,295 |
2019-09-27 | $10.66 | $10.84 | $10.66 | $10.84 | $10.84 | 1,909 |
2019-09-26 | $10.81 | $10.88 | $10.75 | $10.75 | $10.75 | 9,908 |
2019-09-25 | $10.95 | $10.95 | $10.74 | $10.86 | $10.86 | 12,014 |
2019-09-24 | $11.09 | $11.09 | $10.97 | $10.97 | $10.97 | 3,412 |
2019-09-23 | $10.82 | $11.10 | $10.82 | $11.05 | $11.05 | 9,851 |
2019-09-20 | $11.18 | $11.25 | $11.07 | $11.25 | $11.25 | 1,921 |
2019-09-19 | $11.25 | $11.26 | $11.04 | $11.12 | $11.12 | 5,821 |
2019-09-18 | $11.23 | $11.31 | $11.20 | $11.25 | $11.25 | 16,482 |
2019-09-17 | $11.26 | $11.27 | $11.14 | $11.21 | $11.21 | 10,561 |
2019-09-16 | $11.21 | $11.44 | $11.21 | $11.26 | $11.26 | 9,796 |
2019-09-13 | $10.88 | $11.03 | $10.88 | $10.98 | $10.98 | 5,453 |
2019-09-12 | $10.73 | $10.89 | $10.73 | $10.83 | $10.83 | 7,240 |
2019-09-11 | $10.81 | $10.95 | $10.80 | $10.80 | $10.80 | 9,518 |
2019-09-10 | $10.83 | $10.87 | $10.83 | $10.87 | $10.87 | 2,039 |
2019-09-09 | $10.68 | $10.80 | $10.68 | $10.78 | $10.78 | 1,500 |
2019-09-06 | $10.77 | $10.77 | $10.49 | $10.61 | $10.61 | 1,540 |
2019-09-05 | $10.80 | $10.80 | $10.66 | $10.74 | $10.74 | 1,718 |
2019-09-04 | $10.87 | $10.87 | $10.68 | $10.72 | $10.72 | 693 |
2019-09-03 | $10.50 | $10.58 | $10.50 | $10.55 | $10.55 | 1,122 |
2019-08-30 | $10.82 | $10.82 | $10.75 | $10.75 | $10.75 | 917 |
2019-08-29 | $10.66 | $10.84 | $10.61 | $10.84 | $10.84 | 20,855 |
2019-08-28 | $10.27 | $10.58 | $10.27 | $10.52 | $10.52 | 2,310 |
2019-08-27 | $10.40 | $10.44 | $10.16 | $10.16 | $10.16 | 6,425 |
2019-08-26 | $10.49 | $10.55 | $10.33 | $10.33 | $10.33 | 7,164 |
2019-08-23 | $10.60 | $10.60 | $10.39 | $10.47 | $10.47 | 2,456 |
2019-08-22 | $10.79 | $10.92 | $10.66 | $10.68 | $10.68 | 2,985 |
2019-08-21 | $10.87 | $10.87 | $10.66 | $10.75 | $10.75 | 23,101 |
2019-08-20 | $10.70 | $10.78 | $10.68 | $10.78 | $10.78 | 3,262 |
2019-08-19 | $10.81 | $10.81 | $10.77 | $10.77 | $10.77 | 3,088 |
2019-08-16 | $10.48 | $10.65 | $10.45 | $10.65 | $10.65 | 7,268 |
2019-08-15 | $10.50 | $10.50 | $10.43 | $10.43 | $10.43 | 3,102 |
2019-08-14 | $10.53 | $10.53 | $10.36 | $10.43 | $10.43 | 6,056 |
2019-08-13 | $10.55 | $10.62 | $10.55 | $10.59 | $10.59 | 3,070 |
2019-08-12 | $10.73 | $10.73 | $10.51 | $10.56 | $10.56 | 6,429 |
2019-08-09 | $10.79 | $11.00 | $10.79 | $10.95 | $10.68 | 6,715 |
2019-08-08 | $10.90 | $11.13 | $10.86 | $10.97 | $10.70 | 3,095 |
2019-08-07 | $11.08 | $11.08 | $10.84 | $10.89 | $10.62 | 3,436 |
2019-08-06 | $11.11 | $11.17 | $11.03 | $11.15 | $10.87 | 7,524 |
2019-08-05 | $11.64 | $11.64 | $11.18 | $11.30 | $11.02 | 5,818 |
2019-08-02 | $11.69 | $11.79 | $11.51 | $11.63 | $11.34 | 1,582 |
2019-08-01 | $11.90 | $11.90 | $11.66 | $11.66 | $11.37 | 40,224 |
2019-07-31 | $11.84 | $11.90 | $11.80 | $11.90 | $11.60 | 735 |
2019-07-30 | $11.89 | $11.89 | $11.73 | $11.82 | $11.52 | 228,564 |
2019-07-29 | $11.88 | $11.90 | $11.79 | $11.79 | $11.50 | 3,342 |
2019-07-26 | $11.93 | $11.95 | $11.88 | $11.93 | $11.63 | 3,310 |
2019-07-25 | $12.05 | $12.08 | $12.05 | $12.08 | $11.78 | 570 |
2019-07-24 | $12.16 | $12.20 | $12.13 | $12.13 | $11.82 | 5,178 |
2019-07-23 | $12.14 | $12.16 | $12.13 | $12.13 | $11.82 | 3,204 |
2019-07-22 | $12.04 | $12.16 | $12.04 | $12.16 | $11.85 | 708 |
2019-07-19 | $11.90 | $12.02 | $11.90 | $12.02 | $11.72 | 2,194 |
2019-07-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.64 | 11 |
2019-07-17 | $12.01 | $12.03 | $12.01 | $12.03 | $11.73 | 502 |
2019-07-16 | $12.09 | $12.13 | $12.09 | $12.13 | $11.83 | 1,593 |
2019-07-15 | $12.34 | $12.34 | $12.00 | $12.17 | $11.87 | 9,837 |
2019-07-12 | $12.21 | $12.21 | $12.09 | $12.18 | $11.88 | 5,574 |
2019-07-11 | $12.08 | $12.18 | $12.08 | $12.18 | $11.87 | 2,346 |
2019-07-10 | $11.96 | $12.14 | $11.96 | $12.14 | $11.84 | 220 |
2019-07-09 | $12.14 | $12.14 | $11.93 | $11.96 | $11.66 | 1,478 |
2019-07-08 | $12.02 | $12.04 | $12.02 | $12.04 | $11.74 | 704 |
2019-07-05 | $12.00 | $12.14 | $12.00 | $12.06 | $11.76 | 3,036 |
2019-07-03 | $11.88 | $11.96 | $11.88 | $11.96 | $11.66 | 726 |
2019-07-02 | $11.86 | $11.92 | $11.85 | $11.85 | $11.55 | 1,481 |
2019-07-01 | $11.79 | $11.95 | $11.79 | $11.91 | $11.61 | 1,552 |
2019-06-28 | $11.66 | $11.79 | $11.66 | $11.79 | $11.49 | 6,588 |
2019-06-27 | $11.44 | $11.64 | $11.44 | $11.56 | $11.27 | 7,476 |
2019-06-26 | $11.64 | $11.67 | $11.55 | $11.61 | $11.32 | 25,036 |
2019-06-25 | $11.65 | $11.65 | $11.49 | $11.52 | $11.23 | 2,220 |
2019-06-24 | $11.64 | $11.64 | $11.64 | $11.64 | $11.34 | 217 |
2019-06-21 | $11.64 | $11.67 | $11.61 | $11.63 | $11.33 | 2,787 |
2019-06-20 | $11.63 | $11.64 | $11.57 | $11.63 | $11.34 | 7,233 |
2019-06-19 | $11.65 | $11.65 | $11.59 | $11.62 | $11.33 | 3,601 |
2019-06-18 | $11.87 | $11.87 | $11.61 | $11.70 | $11.41 | 4,154 |
2019-06-17 | $11.60 | $11.67 | $11.60 | $11.67 | $11.38 | 602 |
2019-06-14 | $11.82 | $11.82 | $11.75 | $11.75 | $11.46 | 4,428 |
2019-06-13 | $11.98 | $11.98 | $11.83 | $11.83 | $11.53 | 762 |
2019-06-12 | $11.79 | $11.79 | $11.74 | $11.74 | $11.45 | 550 |
2019-06-11 | $12.00 | $12.00 | $11.84 | $11.84 | $11.54 | 4,583 |
2019-06-10 | $11.84 | $11.94 | $11.84 | $11.91 | $11.61 | 451 |
2019-06-07 | $11.94 | $11.98 | $11.87 | $11.87 | $11.57 | 1,669 |
2019-06-06 | $11.72 | $11.84 | $11.72 | $11.84 | $11.55 | 9,472 |
2019-06-05 | $12.00 | $12.00 | $11.84 | $11.84 | $11.54 | 14,448 |
2019-06-04 | $11.81 | $11.99 | $11.71 | $11.99 | $11.69 | 1,106 |
2019-06-03 | $11.78 | $11.78 | $11.72 | $11.75 | $11.45 | 2,673 |
2019-05-31 | $11.68 | $11.68 | $11.68 | $11.68 | $11.39 | 3 |
2019-05-30 | $11.93 | $11.93 | $11.79 | $11.81 | $11.51 | 830 |
2019-05-29 | $11.68 | $11.73 | $11.68 | $11.73 | $11.44 | 1,105 |
2019-05-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.59 | 5 |
2019-05-24 | $11.94 | $12.04 | $11.92 | $12.04 | $11.74 | 2,188 |
2019-05-23 | $11.98 | $12.15 | $11.94 | $11.94 | $11.64 | 7,431 |
2019-05-22 | $12.10 | $12.34 | $12.10 | $12.25 | $11.95 | 4,299 |
2019-05-21 | $12.03 | $12.30 | $12.03 | $12.30 | $11.99 | 17,863 |
2019-05-20 | $12.13 | $12.24 | $12.02 | $12.15 | $11.84 | 7,767 |
2019-05-17 | $12.30 | $12.34 | $12.19 | $12.22 | $11.91 | 2,691 |
2019-05-16 | $12.06 | $12.36 | $12.06 | $12.20 | $11.89 | 1,907 |
2019-05-15 | $12.15 | $12.24 | $12.13 | $12.13 | $11.83 | 2,327 |
2019-05-14 | $12.05 | $12.10 | $11.97 | $12.10 | $11.80 | 3,450 |
2019-05-13 | $12.11 | $12.24 | $11.97 | $12.05 | $11.75 | 1,372 |
2019-05-10 | $11.79 | $12.33 | $11.79 | $12.33 | $11.80 | 9,215 |
2019-05-09 | $11.93 | $11.93 | $11.87 | $11.91 | $11.39 | 1,051 |
2019-05-08 | $11.96 | $12.13 | $11.84 | $12.01 | $11.49 | 3,977 |
2019-05-07 | $11.77 | $11.98 | $11.77 | $11.96 | $11.45 | 1,324 |
2019-05-06 | $11.92 | $12.00 | $11.92 | $12.00 | $11.48 | 621 |
2019-05-03 | $11.97 | $12.06 | $11.97 | $11.97 | $11.45 | 2,088 |
2019-05-02 | $12.02 | $12.03 | $11.90 | $11.91 | $11.39 | 5,859 |
2019-05-01 | $12.10 | $12.26 | $12.00 | $12.15 | $11.63 | 1,898 |
2019-04-30 | $12.15 | $12.35 | $12.10 | $12.22 | $11.69 | 2,296 |
2019-04-29 | $12.20 | $12.30 | $12.14 | $12.21 | $11.68 | 20,483 |
2019-04-26 | $12.05 | $12.22 | $12.05 | $12.22 | $11.69 | 1,935 |
2019-04-25 | $12.40 | $12.40 | $12.12 | $12.27 | $11.74 | 2,478 |
2019-04-24 | $12.17 | $12.31 | $12.17 | $12.28 | $11.75 | 4,177 |
2019-04-23 | $12.27 | $12.44 | $12.27 | $12.35 | $11.82 | 17,825 |
2019-04-22 | $12.37 | $12.37 | $12.37 | $12.37 | $11.83 | 58 |
2019-04-18 | $12.18 | $12.21 | $12.00 | $12.15 | $11.63 | 5,352 |
2019-04-17 | $12.33 | $12.40 | $12.25 | $12.30 | $11.77 | 6,167 |
2019-04-16 | $12.25 | $12.34 | $12.23 | $12.24 | $11.71 | 4,848 |
2019-04-15 | $12.46 | $12.46 | $12.45 | $12.45 | $11.91 | 2,143 |
2019-04-12 | $12.33 | $12.48 | $12.33 | $12.48 | $11.94 | 606 |
2019-04-11 | $12.39 | $12.39 | $12.22 | $12.29 | $11.76 | 645 |
2019-04-10 | $12.32 | $12.32 | $12.29 | $12.30 | $11.77 | 1,605 |
2019-04-09 | $12.50 | $12.50 | $12.19 | $12.35 | $11.82 | 5,706 |
2019-04-08 | $12.60 | $12.60 | $12.40 | $12.46 | $11.92 | 2,199 |
2019-04-05 | $12.53 | $12.53 | $12.40 | $12.50 | $11.96 | 1,743 |
2019-04-04 | $12.41 | $12.45 | $12.41 | $12.44 | $11.90 | 821 |
2019-04-03 | $12.53 | $12.55 | $12.50 | $12.53 | $11.99 | 9,444 |
2019-04-02 | $12.40 | $12.47 | $12.40 | $12.44 | $11.90 | 3,528 |
2019-04-01 | $12.40 | $12.50 | $12.38 | $12.42 | $11.89 | 2,511 |
2019-03-29 | $12.45 | $12.45 | $12.30 | $12.30 | $11.77 | 602 |
2019-03-28 | $12.27 | $12.34 | $12.24 | $12.34 | $11.81 | 4,230 |
2019-03-27 | $12.22 | $12.22 | $12.22 | $12.22 | $11.69 | 132 |
2019-03-26 | $12.38 | $12.44 | $12.18 | $12.30 | $11.77 | 15,263 |
2019-03-25 | $12.24 | $12.24 | $12.16 | $12.21 | $11.68 | 3,892 |
2019-03-22 | $12.52 | $12.52 | $12.24 | $12.27 | $11.74 | 1,203 |
2019-03-21 | $12.42 | $12.50 | $12.37 | $12.46 | $11.92 | 3,651 |
2019-03-20 | $12.33 | $12.46 | $12.33 | $12.46 | $11.92 | 320 |
2019-03-19 | $12.24 | $12.49 | $12.20 | $12.39 | $11.86 | 6,836 |
2019-03-18 | $12.13 | $12.24 | $12.08 | $12.24 | $11.71 | 2,307 |
2019-03-15 | $11.97 | $12.12 | $11.97 | $12.12 | $11.59 | 903 |
2019-03-14 | $12.14 | $12.14 | $12.12 | $12.12 | $11.60 | 1,218 |
2019-03-13 | $12.23 | $12.43 | $12.19 | $12.22 | $11.69 | 1,899 |
2019-03-12 | $12.25 | $12.30 | $12.25 | $12.30 | $11.77 | 1,744 |
2019-03-11 | $12.19 | $12.27 | $12.19 | $12.27 | $11.74 | 2,269 |
2019-03-08 | $11.94 | $12.07 | $11.94 | $12.07 | $11.55 | 512 |
2019-03-07 | $12.05 | $12.05 | $11.93 | $11.95 | $11.44 | 1,834 |
2019-03-06 | $12.00 | $12.06 | $11.90 | $11.90 | $11.38 | 5,055 |
2019-03-05 | $12.12 | $12.12 | $12.00 | $12.04 | $11.52 | 1,603 |
2019-03-04 | $12.11 | $12.20 | $12.11 | $12.12 | $11.60 | 1,672 |
2019-03-01 | $11.87 | $12.00 | $11.87 | $12.00 | $11.48 | 225 |
2019-02-28 | $12.09 | $12.35 | $12.00 | $12.16 | $11.64 | 18,535 |
2019-02-27 | $12.23 | $12.31 | $11.92 | $12.18 | $11.66 | 12,387 |
2019-02-26 | $12.18 | $12.23 | $12.12 | $12.23 | $11.70 | 819 |
2019-02-25 | $12.15 | $12.31 | $12.06 | $12.18 | $11.66 | 4,379 |
2019-02-22 | $12.34 | $12.56 | $12.17 | $12.24 | $11.71 | 62,462 |
2019-02-21 | $12.42 | $12.42 | $12.27 | $12.27 | $11.74 | 3,054 |
2019-02-20 | $12.65 | $12.65 | $12.44 | $12.44 | $11.90 | 1,028 |
2019-02-19 | $12.49 | $12.63 | $12.49 | $12.63 | $12.09 | 1,991 |
2019-02-15 | $12.54 | $12.55 | $12.26 | $12.37 | $11.84 | 5,510 |
2019-02-14 | $12.15 | $12.37 | $12.15 | $12.28 | $11.75 | 3,137 |
2019-02-13 | $11.98 | $12.17 | $11.97 | $12.07 | $11.55 | 6,142 |
2019-02-12 | $11.72 | $11.81 | $11.66 | $11.81 | $11.30 | 4,931 |
2019-02-11 | $11.73 | $11.73 | $11.58 | $11.62 | $11.12 | 4,736 |
2019-02-08 | $12.04 | $12.04 | $11.73 | $11.84 | $11.07 | 8,761 |
2019-02-07 | $12.14 | $12.14 | $11.93 | $11.93 | $11.15 | 3,960 |
2019-02-06 | $12.40 | $12.40 | $12.24 | $12.24 | $11.44 | 589 |
2019-02-05 | $12.43 | $12.49 | $12.43 | $12.48 | $11.67 | 3,256 |
2019-02-04 | $12.24 | $12.49 | $12.24 | $12.37 | $11.56 | 5,463 |
2019-02-01 | $12.24 | $12.37 | $12.04 | $12.37 | $11.56 | 5,972 |
2019-01-31 | $12.48 | $12.49 | $12.09 | $12.15 | $11.36 | 14,762 |
2019-01-30 | $12.27 | $12.37 | $12.27 | $12.33 | $11.53 | 945 |
2019-01-29 | $12.17 | $12.31 | $12.10 | $12.16 | $11.37 | 1,801 |
2019-01-28 | $12.02 | $12.03 | $11.91 | $12.03 | $11.25 | 1,155 |
2019-01-25 | $11.95 | $12.14 | $11.95 | $12.04 | $11.26 | 1,767 |
2019-01-24 | $12.00 | $12.00 | $11.93 | $11.93 | $11.15 | 1,442 |
2019-01-23 | $11.93 | $11.94 | $11.93 | $11.94 | $11.16 | 2,967 |
2019-01-22 | $12.12 | $12.12 | $11.89 | $11.91 | $11.13 | 2,831 |
2019-01-18 | $12.05 | $12.27 | $12.05 | $12.24 | $11.44 | 3,769 |
2019-01-17 | $12.03 | $12.05 | $11.93 | $12.04 | $11.25 | 2,983 |
2019-01-16 | $12.09 | $12.18 | $12.09 | $12.12 | $11.33 | 2,727 |
2019-01-15 | $11.99 | $12.06 | $11.96 | $11.96 | $11.18 | 3,757 |
2019-01-14 | $11.88 | $11.88 | $11.70 | $11.75 | $10.98 | 1,715 |
2019-01-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.14 | 197 |
2019-01-10 | $12.14 | $12.31 | $12.11 | $12.11 | $11.32 | 5,571 |
2019-01-09 | $12.30 | $12.37 | $12.30 | $12.31 | $11.51 | 1,648 |
2019-01-08 | $12.22 | $12.24 | $12.13 | $12.20 | $11.40 | 867 |
2019-01-07 | $11.97 | $12.15 | $11.68 | $11.93 | $11.15 | 4,727 |
2019-01-04 | $11.59 | $11.82 | $11.59 | $11.77 | $11.01 | 5,337 |
2019-01-03 | $11.21 | $11.31 | $11.19 | $11.23 | $10.50 | 2,180 |
2019-01-02 | $11.11 | $11.35 | $11.10 | $11.17 | $10.44 | 22,748 |
2018-12-31 | $11.02 | $11.11 | $10.90 | $11.05 | $10.33 | 10,037 |
2018-12-28 | $10.75 | $10.98 | $10.75 | $10.98 | $10.26 | 6,776 |
2018-12-27 | $10.93 | $11.00 | $10.81 | $11.00 | $10.28 | 2,149 |
2018-12-26 | $10.68 | $10.99 | $10.44 | $10.97 | $10.25 | 33,044 |
2018-12-24 | $10.79 | $10.79 | $10.67 | $10.67 | $9.98 | 410 |
2018-12-21 | $11.08 | $11.31 | $10.90 | $10.99 | $10.27 | 18,596 |
2018-12-20 | $11.40 | $11.57 | $11.09 | $11.19 | $10.46 | 16,879 |
2018-12-19 | $11.33 | $11.77 | $11.33 | $11.51 | $10.76 | 5,098 |
2018-12-18 | $11.72 | $11.72 | $11.31 | $11.40 | $10.66 | 6,640 |
2018-12-17 | $11.98 | $12.18 | $11.70 | $11.70 | $10.93 | 6,393 |
2018-12-14 | $11.96 | $12.41 | $11.96 | $12.11 | $11.32 | 5,369 |
2018-12-13 | $11.93 | $12.20 | $11.93 | $12.20 | $11.40 | 4,325 |
2018-12-12 | $11.87 | $11.95 | $11.85 | $11.90 | $11.12 | 3,792 |
2018-12-11 | $11.90 | $11.94 | $11.75 | $11.81 | $11.04 | 22,384 |
2018-12-10 | $11.97 | $11.97 | $11.77 | $11.85 | $11.07 | 10,055 |
2018-12-07 | $12.04 | $12.04 | $12.04 | $12.04 | $11.26 | 102 |
2018-12-06 | $11.80 | $11.80 | $11.69 | $11.69 | $10.93 | 2,923 |
2018-12-04 | $12.12 | $12.25 | $12.12 | $12.18 | $11.39 | 3,259 |
2018-12-03 | $12.32 | $12.32 | $12.14 | $12.16 | $11.37 | 12,753 |
2018-11-30 | $11.98 | $12.01 | $11.96 | $12.01 | $11.23 | 1,215 |
2018-11-29 | $12.24 | $12.24 | $12.15 | $12.15 | $11.36 | 1,937 |
2018-11-28 | $12.01 | $12.01 | $11.78 | $12.01 | $11.23 | 8,549 |
2018-11-27 | $11.89 | $11.89 | $11.79 | $11.83 | $11.06 | 2,842 |
2018-11-26 | $12.07 | $12.07 | $11.90 | $11.90 | $11.12 | 4,158 |
2018-11-23 | $11.94 | $11.94 | $11.94 | $11.94 | $11.16 | 523 |
2018-11-21 | $11.85 | $12.21 | $11.77 | $12.07 | $11.29 | 7,537 |
2018-11-20 | $11.95 | $11.95 | $11.78 | $11.82 | $11.05 | 5,329 |
2018-11-19 | $12.04 | $12.25 | $12.04 | $12.21 | $11.41 | 11,043 |
2018-11-16 | $12.11 | $12.21 | $12.11 | $12.12 | $11.33 | 4,879 |
2018-11-15 | $12.21 | $12.21 | $12.10 | $12.10 | $11.31 | 5,938 |
2018-11-14 | $12.43 | $12.43 | $12.12 | $12.12 | $11.33 | 1,549 |
2018-11-13 | $12.38 | $12.38 | $12.21 | $12.21 | $11.42 | 3,376 |
2018-11-12 | $12.47 | $12.47 | $12.40 | $12.40 | $11.59 | 544 |
2018-11-09 | $12.37 | $12.55 | $12.37 | $12.55 | $11.73 | 2,113 |
2018-11-08 | $13.01 | $13.01 | $12.87 | $12.87 | $11.88 | 9,076 |
2018-11-07 | $12.87 | $13.05 | $12.80 | $12.85 | $11.86 | 6,053 |
2018-11-06 | $12.48 | $12.61 | $12.45 | $12.61 | $11.64 | 8,075 |
2018-11-05 | $12.40 | $12.40 | $12.40 | $12.40 | $11.45 | 496 |
2018-11-02 | $12.43 | $12.43 | $12.43 | $12.43 | $11.47 | 2,160 |
2018-11-01 | $12.40 | $12.44 | $12.35 | $12.35 | $11.40 | 6,155 |
2018-10-31 | $12.20 | $12.49 | $12.20 | $12.39 | $11.43 | 5,327 |
2018-10-30 | $12.34 | $12.43 | $12.19 | $12.25 | $11.31 | 11,386 |
2018-10-29 | $12.54 | $12.54 | $12.37 | $12.37 | $11.42 | 4,987 |
2018-10-26 | $12.45 | $12.64 | $12.45 | $12.60 | $11.63 | 6,499 |
2018-10-25 | $12.78 | $12.78 | $12.77 | $12.77 | $11.79 | 997 |
2018-10-24 | $13.11 | $13.11 | $12.76 | $12.76 | $11.78 | 11,878 |
2018-10-23 | $13.01 | $13.01 | $12.96 | $12.96 | $11.96 | 2,516 |
2018-10-22 | $13.21 | $13.21 | $13.21 | $13.21 | $12.19 | 441 |
2018-10-19 | $13.50 | $13.50 | $13.35 | $13.35 | $12.32 | 2,465 |
2018-10-18 | $13.46 | $13.46 | $13.30 | $13.30 | $12.28 | 304 |
2018-10-17 | $13.40 | $13.40 | $13.26 | $13.40 | $12.37 | 3,157 |
2018-10-16 | $13.40 | $13.44 | $13.40 | $13.44 | $12.41 | 2,279 |
2018-10-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.14 | 103 |
2018-10-12 | $13.42 | $13.51 | $13.15 | $13.15 | $12.14 | 4,116 |
2018-10-11 | $13.58 | $13.58 | $13.25 | $13.30 | $12.28 | 2,873 |
2018-10-10 | $13.65 | $13.65 | $13.65 | $13.65 | $12.60 | 303 |
2018-10-09 | $13.71 | $13.71 | $13.66 | $13.66 | $12.61 | 5,898 |
2018-10-08 | $13.50 | $13.50 | $13.47 | $13.47 | $12.44 | 1,709 |
2018-10-05 | $13.69 | $13.69 | $13.54 | $13.54 | $12.50 | 1,797 |
2018-10-04 | $13.64 | $13.67 | $13.60 | $13.61 | $12.56 | 7,121 |
2018-10-03 | $13.43 | $13.68 | $13.40 | $13.67 | $12.62 | 5,155 |
2018-10-02 | $13.61 | $13.61 | $13.49 | $13.49 | $12.45 | 1,466 |
2018-10-01 | $13.19 | $13.47 | $13.19 | $13.47 | $12.43 | 4,804 |
2018-09-28 | $13.07 | $13.13 | $13.07 | $13.13 | $12.12 | 4,540 |
2018-09-27 | $13.01 | $13.20 | $13.00 | $13.14 | $12.13 | 9,624 |
2018-09-26 | $13.17 | $13.20 | $13.02 | $13.18 | $12.16 | 5,211 |
2018-09-25 | $13.40 | $13.40 | $13.14 | $13.16 | $12.15 | 3,353 |
2018-09-24 | $13.36 | $13.36 | $13.36 | $13.36 | $12.33 | 708 |
2018-09-21 | $13.49 | $13.52 | $13.46 | $13.46 | $12.42 | 3,000 |
2018-09-20 | $13.48 | $13.48 | $13.48 | $13.48 | $12.44 | 1,403 |
2018-09-19 | $13.48 | $13.48 | $13.48 | $13.48 | $12.44 | 300 |
2018-09-18 | $13.45 | $13.57 | $13.45 | $13.48 | $12.44 | 2,445 |
2018-09-17 | $13.52 | $13.52 | $13.52 | $13.52 | $12.48 | 1,048 |
2018-09-14 | $13.78 | $13.78 | $13.57 | $13.64 | $12.59 | 7,480 |
2018-09-13 | $13.85 | $13.85 | $13.69 | $13.69 | $12.64 | 9,597 |
2018-09-12 | $13.78 | $13.82 | $13.76 | $13.81 | $12.75 | 5,078 |
2018-09-11 | $13.69 | $13.72 | $13.62 | $13.72 | $12.67 | 10,224 |
2018-09-10 | $13.64 | $13.64 | $13.53 | $13.55 | $12.51 | 2,718 |
2018-09-07 | $13.42 | $13.49 | $13.42 | $13.49 | $12.45 | 1,060 |
2018-09-06 | $13.63 | $13.63 | $13.53 | $13.53 | $12.49 | 1,815 |
2018-09-05 | $13.60 | $13.60 | $13.52 | $13.59 | $12.55 | 6,473 |
2018-09-04 | $13.59 | $13.60 | $13.46 | $13.60 | $12.55 | 5,204 |
2018-08-31 | $13.41 | $13.45 | $13.33 | $13.33 | $12.31 | 1,757 |
2018-08-30 | $13.69 | $13.69 | $13.53 | $13.53 | $12.49 | 6,786 |
2018-08-29 | $13.90 | $13.90 | $13.68 | $13.68 | $12.63 | 717 |
2018-08-28 | $13.90 | $13.90 | $13.74 | $13.74 | $12.68 | 49,463 |
2018-08-27 | $14.00 | $14.05 | $13.99 | $13.99 | $12.91 | 6,578 |
2018-08-24 | $13.94 | $14.08 | $13.94 | $13.95 | $12.87 | 2,322 |
2018-08-23 | $13.97 | $14.04 | $13.95 | $13.95 | $12.88 | 5,000 |
2018-08-22 | $13.92 | $14.02 | $13.92 | $14.02 | $12.94 | 2,724 |
2018-08-21 | $14.01 | $14.01 | $13.84 | $13.84 | $12.78 | 4,397 |
2018-08-20 | $13.94 | $13.98 | $13.93 | $13.94 | $12.87 | 5,401 |
2018-08-17 | $13.85 | $13.85 | $13.76 | $13.79 | $12.73 | 1,002 |
2018-08-16 | $13.73 | $13.73 | $13.60 | $13.63 | $12.58 | 3,690 |
2018-08-15 | $13.83 | $13.83 | $13.50 | $13.66 | $12.61 | 2,188 |
2018-08-14 | $13.72 | $13.82 | $13.72 | $13.77 | $12.71 | 4,705 |
2018-08-13 | $14.16 | $14.16 | $13.76 | $13.77 | $12.71 | 8,243 |
2018-08-10 | $14.32 | $14.40 | $14.20 | $14.23 | $12.92 | 4,897 |
2018-08-09 | $14.21 | $14.21 | $14.18 | $14.20 | $12.90 | 3,405 |
2018-08-08 | $13.71 | $14.09 | $13.70 | $14.09 | $12.79 | 1,734 |
2018-08-07 | $14.10 | $14.10 | $13.97 | $14.00 | $12.71 | 1,813 |
2018-08-06 | $14.00 | $14.14 | $14.00 | $14.14 | $12.84 | 1,918 |
2018-08-03 | $13.93 | $13.93 | $13.93 | $13.93 | $12.65 | 102 |
2018-08-02 | $13.34 | $13.93 | $13.34 | $13.93 | $12.65 | 2,655 |
2018-08-01 | $13.50 | $13.62 | $13.50 | $13.58 | $12.33 | 762 |
2018-07-31 | $13.46 | $13.50 | $13.46 | $13.50 | $12.26 | 471 |
2018-07-30 | $13.45 | $13.45 | $13.41 | $13.41 | $12.18 | 306 |
2018-07-27 | $13.47 | $13.47 | $13.23 | $13.23 | $12.01 | 6,338 |
2018-07-26 | $13.49 | $13.62 | $13.49 | $13.59 | $12.34 | 3,665 |
2018-07-25 | $13.24 | $13.43 | $13.24 | $13.38 | $12.15 | 13,073 |
2018-07-24 | $13.33 | $13.33 | $13.15 | $13.20 | $11.98 | 8,775 |
2018-07-23 | $13.49 | $13.49 | $13.09 | $13.16 | $11.94 | 3,471 |
2018-07-20 | $13.28 | $13.30 | $13.18 | $13.29 | $12.07 | 2,866 |
2018-07-19 | $13.17 | $13.51 | $13.17 | $13.41 | $12.18 | 1,926 |
2018-07-18 | $12.74 | $12.74 | $12.74 | $12.74 | $11.57 | 3 |
2018-07-17 | $12.92 | $12.92 | $12.74 | $12.74 | $11.57 | 5,756 |
2018-07-16 | $12.88 | $12.88 | $12.88 | $12.88 | $11.69 | 16 |
2018-07-13 | $12.92 | $12.97 | $12.88 | $12.88 | $11.69 | 407 |
2018-07-12 | $12.69 | $12.82 | $12.67 | $12.82 | $11.64 | 2,575 |
2018-07-11 | $12.76 | $12.76 | $12.62 | $12.62 | $11.46 | 2,606 |
2018-07-10 | $12.90 | $12.90 | $12.76 | $12.76 | $11.59 | 3,007 |
2018-07-09 | $12.84 | $12.85 | $12.83 | $12.83 | $11.65 | 3,017 |
2018-07-06 | $12.74 | $12.79 | $12.71 | $12.76 | $11.59 | 7,132 |
2018-07-05 | $12.68 | $12.78 | $12.67 | $12.71 | $11.54 | 1,523 |
2018-07-03 | $12.55 | $12.65 | $12.55 | $12.65 | $11.49 | 1,677 |
2018-07-02 | $12.53 | $12.54 | $12.52 | $12.54 | $11.39 | 2,678 |
2018-06-29 | $12.55 | $12.65 | $12.55 | $12.62 | $11.46 | 3,254 |
2018-06-28 | $12.70 | $12.70 | $12.54 | $12.56 | $11.40 | 1,808 |
2018-06-27 | $13.00 | $13.00 | $13.00 | $13.00 | $11.80 | 407 |
2018-06-26 | $12.71 | $12.78 | $12.67 | $12.78 | $11.60 | 2,400 |
2018-06-25 | $12.95 | $12.95 | $12.62 | $12.62 | $11.46 | 11,532 |
2018-06-22 | $12.94 | $12.94 | $12.87 | $12.89 | $11.70 | 6,450 |
2018-06-21 | $12.74 | $12.74 | $12.72 | $12.72 | $11.55 | 1,678 |
2018-06-20 | $12.77 | $12.83 | $12.77 | $12.82 | $11.64 | 4,884 |
2018-06-19 | $12.75 | $12.75 | $12.68 | $12.74 | $11.57 | 4,982 |
2018-06-18 | $12.73 | $12.77 | $12.73 | $12.77 | $11.59 | 2,316 |
2018-06-15 | $12.69 | $12.73 | $12.69 | $12.73 | $11.56 | 949 |
2018-06-14 | $12.92 | $13.02 | $12.92 | $12.95 | $11.76 | 1,865 |
2018-06-13 | $13.24 | $13.24 | $12.97 | $12.97 | $11.78 | 4,382 |
2018-06-12 | $13.29 | $13.32 | $13.28 | $13.32 | $12.09 | 4,441 |
2018-06-11 | $13.05 | $13.29 | $13.04 | $13.23 | $12.01 | 4,504 |
2018-06-08 | $13.05 | $13.08 | $13.01 | $13.01 | $11.81 | 5,144 |
2018-06-07 | $13.12 | $13.28 | $13.10 | $13.23 | $12.01 | 2,136 |
2018-06-06 | $13.21 | $13.21 | $13.08 | $13.08 | $11.88 | 2,194 |
2018-06-05 | $13.21 | $13.21 | $13.21 | $13.21 | $11.99 | 72 |
2018-06-04 | $13.20 | $13.22 | $13.18 | $13.21 | $11.99 | 1,807 |
2018-06-01 | $13.08 | $13.08 | $13.08 | $13.08 | $11.88 | 3,398 |
2018-05-31 | $12.93 | $12.93 | $12.93 | $12.93 | $11.74 | 307 |
2018-05-30 | $12.77 | $12.83 | $12.77 | $12.83 | $11.65 | 302 |
2018-05-29 | $12.36 | $12.57 | $12.36 | $12.57 | $11.41 | 707 |
2018-05-25 | $12.54 | $12.57 | $12.54 | $12.57 | $11.41 | 2,389 |
2018-05-24 | $12.68 | $12.68 | $12.64 | $12.65 | $11.49 | 885 |
2018-05-23 | $12.71 | $12.82 | $12.71 | $12.82 | $11.64 | 5,236 |
2018-05-22 | $12.90 | $12.90 | $12.90 | $12.90 | $11.71 | 521 |
2018-05-21 | $12.75 | $12.76 | $12.64 | $12.76 | $11.59 | 11,507 |
2018-05-18 | $12.74 | $12.74 | $12.61 | $12.61 | $11.45 | 7,073 |
2018-05-17 | $12.69 | $12.76 | $12.61 | $12.61 | $11.45 | 6,073 |
2018-05-16 | $12.49 | $12.55 | $12.49 | $12.55 | $11.39 | 2,840 |
2018-05-15 | $12.50 | $12.50 | $12.43 | $12.43 | $11.29 | 1,333 |
2018-05-14 | $12.42 | $12.49 | $12.37 | $12.49 | $11.34 | 7,201 |
2018-05-11 | $12.49 | $12.50 | $12.46 | $12.46 | $11.13 | 5,183 |
2018-05-10 | $12.42 | $12.42 | $12.42 | $12.42 | $11.09 | 837 |
2018-05-09 | $12.55 | $12.55 | $12.47 | $12.51 | $11.17 | 3,424 |
2018-05-08 | $12.05 | $12.30 | $12.05 | $12.30 | $10.98 | 7,723 |
2018-05-07 | $12.29 | $12.29 | $12.12 | $12.12 | $10.82 | 6,623 |
2018-05-04 | $11.90 | $12.04 | $11.88 | $12.00 | $10.71 | 1,962 |
2018-05-03 | $11.95 | $11.97 | $11.83 | $11.83 | $10.56 | 9,825 |
2018-05-02 | $12.14 | $12.18 | $12.14 | $12.15 | $10.85 | 3,670 |
2018-05-01 | $12.11 | $12.14 | $12.11 | $12.14 | $10.84 | 3,338 |
2018-04-30 | $12.26 | $12.26 | $12.13 | $12.13 | $10.83 | 2,726 |
2018-04-27 | $12.25 | $12.25 | $12.21 | $12.21 | $10.90 | 4,195 |
2018-04-26 | $12.10 | $12.10 | $12.10 | $12.10 | $10.80 | 46 |
2018-04-25 | $12.00 | $12.10 | $11.92 | $12.10 | $10.80 | 5,534 |
2018-04-24 | $12.23 | $12.23 | $12.02 | $12.02 | $10.73 | 1,693 |
2018-04-23 | $12.12 | $12.12 | $12.12 | $12.12 | $10.83 | 59 |
2018-04-20 | $12.02 | $12.12 | $12.02 | $12.12 | $10.83 | 3,184 |
2018-04-19 | $12.25 | $12.33 | $12.16 | $12.16 | $10.85 | 4,304 |
2018-04-18 | $12.27 | $12.32 | $12.27 | $12.27 | $10.96 | 1,135 |
2018-04-17 | $12.34 | $12.34 | $12.31 | $12.31 | $10.99 | 1,477 |
2018-04-16 | $11.85 | $12.20 | $11.85 | $12.19 | $10.88 | 4,353 |
2018-04-13 | $11.84 | $11.84 | $11.69 | $11.75 | $10.50 | 3,005 |
2018-04-12 | $11.72 | $11.72 | $11.64 | $11.67 | $10.42 | 9,120 |
2018-04-11 | $11.60 | $11.76 | $11.55 | $11.76 | $10.50 | 1,225 |
2018-04-10 | $11.42 | $11.57 | $11.42 | $11.57 | $10.33 | 8,643 |
2018-04-09 | $11.30 | $11.33 | $11.21 | $11.21 | $10.01 | 1,670 |
2018-04-06 | $11.54 | $11.54 | $11.28 | $11.31 | $10.10 | 4,080 |
2018-04-05 | $11.35 | $11.35 | $11.35 | $11.35 | $10.13 | 3 |
2018-04-04 | $11.19 | $11.35 | $11.19 | $11.35 | $10.13 | 257 |
2018-04-03 | $11.51 | $11.51 | $11.16 | $11.46 | $10.23 | 9,317 |
2018-04-02 | $11.41 | $11.44 | $11.21 | $11.32 | $10.11 | 8,168 |
2018-03-29 | $11.27 | $11.45 | $11.27 | $11.45 | $10.22 | 3,420 |
2018-03-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.00 | 102 |
2018-03-27 | $11.31 | $11.39 | $11.09 | $11.20 | $10.00 | 4,131 |
2018-03-26 | $11.27 | $11.27 | $11.07 | $11.27 | $10.06 | 4,940 |
2018-03-23 | $11.28 | $11.28 | $11.22 | $11.22 | $10.02 | 2,855 |
2018-03-22 | $11.43 | $11.43 | $11.31 | $11.31 | $10.10 | 468 |
2018-03-21 | $11.33 | $11.62 | $11.33 | $11.57 | $10.33 | 9,782 |
2018-03-20 | $11.49 | $11.49 | $11.32 | $11.36 | $10.14 | 4,381 |
2018-03-19 | $11.83 | $11.83 | $11.48 | $11.48 | $10.25 | 2,905 |
2018-03-16 | $11.96 | $12.10 | $11.95 | $12.01 | $10.73 | 1,640 |
2018-03-15 | $12.44 | $12.44 | $11.47 | $11.78 | $10.52 | 11,441 |
2018-03-14 | $12.50 | $12.50 | $12.42 | $12.45 | $11.12 | 3,377 |
2018-03-13 | $12.44 | $12.53 | $12.44 | $12.53 | $11.19 | 2,916 |
2018-03-12 | $12.39 | $12.52 | $12.39 | $12.52 | $11.18 | 1,209 |
2018-03-09 | $12.24 | $12.28 | $12.24 | $12.28 | $10.97 | 613 |
2018-03-08 | $12.10 | $12.19 | $12.10 | $12.19 | $10.89 | 773 |
2018-03-07 | $12.22 | $12.28 | $12.17 | $12.21 | $10.90 | 2,103 |
2018-03-06 | $12.40 | $12.40 | $12.26 | $12.26 | $10.95 | 5,600 |
2018-03-05 | $12.43 | $12.46 | $12.39 | $12.39 | $11.06 | 4,009 |
2018-03-02 | $12.24 | $12.27 | $12.03 | $12.26 | $10.95 | 12,485 |
2018-03-01 | $12.23 | $12.35 | $12.23 | $12.35 | $11.03 | 3,008 |
2018-02-28 | $12.41 | $12.41 | $12.20 | $12.27 | $10.96 | 4,121 |
2018-02-27 | $12.55 | $12.56 | $12.52 | $12.52 | $11.18 | 2,772 |
2018-02-26 | $12.55 | $12.61 | $12.53 | $12.61 | $11.26 | 6,618 |
2018-02-23 | $12.75 | $12.75 | $12.55 | $12.55 | $11.21 | 723 |
2018-02-22 | $12.78 | $12.80 | $12.60 | $12.65 | $11.30 | 4,018 |
2018-02-21 | $12.89 | $12.96 | $12.86 | $12.86 | $11.48 | 917 |
2018-02-20 | $13.02 | $13.18 | $13.02 | $13.11 | $11.71 | 3,102 |
2018-02-16 | $13.15 | $13.17 | $12.99 | $13.02 | $11.63 | 2,253 |
2018-02-15 | $13.29 | $13.29 | $13.22 | $13.23 | $11.81 | 5,170 |
2018-02-14 | $13.19 | $13.40 | $13.13 | $13.30 | $11.88 | 8,916 |
2018-02-13 | $13.09 | $13.28 | $13.09 | $13.28 | $11.86 | 3,347 |
2018-02-12 | $13.09 | $13.10 | $12.86 | $13.10 | $11.70 | 1,625 |
2018-02-09 | $13.63 | $13.63 | $12.87 | $13.11 | $11.39 | 17,612 |
2018-02-08 | $13.65 | $13.81 | $13.61 | $13.76 | $11.96 | 3,093 |
2018-02-07 | $14.06 | $14.08 | $13.89 | $14.08 | $12.24 | 2,324 |
2018-02-06 | $13.38 | $14.10 | $13.22 | $14.05 | $12.21 | 7,350 |
2018-02-05 | $13.99 | $13.99 | $13.69 | $13.78 | $11.98 | 2,843 |
2018-02-02 | $14.14 | $14.20 | $14.07 | $14.10 | $12.25 | 5,259 |
2018-02-01 | $14.25 | $14.25 | $14.25 | $14.25 | $12.38 | 120 |
2018-01-31 | $14.16 | $14.25 | $14.16 | $14.25 | $12.38 | 363 |
2018-01-30 | $14.26 | $14.27 | $14.18 | $14.26 | $12.39 | 1,238 |
2018-01-29 | $14.54 | $14.61 | $14.46 | $14.46 | $12.57 | 904 |
2018-01-26 | $14.73 | $14.73 | $14.66 | $14.66 | $12.74 | 1,185 |
2018-01-25 | $14.75 | $14.77 | $14.65 | $14.75 | $12.82 | 8,825 |
2018-01-24 | $14.89 | $14.89 | $14.77 | $14.77 | $12.84 | 1,711 |
2018-01-23 | $14.73 | $14.90 | $14.53 | $14.84 | $12.89 | 4,474 |
2018-01-22 | $14.55 | $14.72 | $14.51 | $14.72 | $12.79 | 2,330 |
2018-01-19 | $14.29 | $14.34 | $14.29 | $14.33 | $12.45 | 5,377 |
2018-01-18 | $14.24 | $14.41 | $14.21 | $14.31 | $12.44 | 5,182 |
2018-01-17 | $14.47 | $14.47 | $14.40 | $14.45 | $12.56 | 1,877 |
2018-01-16 | $14.64 | $14.73 | $14.57 | $14.57 | $12.66 | 6,933 |
2018-01-12 | $14.60 | $14.60 | $14.43 | $14.57 | $12.66 | 5,024 |
2018-01-11 | $14.35 | $14.50 | $14.35 | $14.49 | $12.60 | 7,522 |
2018-01-10 | $14.15 | $14.24 | $14.12 | $14.12 | $12.27 | 982 |
2018-01-09 | $14.07 | $14.13 | $14.04 | $14.12 | $12.27 | 1,243 |
2018-01-08 | $14.00 | $14.10 | $13.96 | $14.10 | $12.25 | 3,982 |
2018-01-05 | $14.17 | $14.17 | $13.88 | $14.03 | $12.20 | 7,750 |
2018-01-04 | $14.12 | $14.19 | $14.03 | $14.14 | $12.28 | 8,290 |
2018-01-03 | $14.01 | $14.12 | $13.95 | $14.12 | $12.27 | 9,221 |
2018-01-02 | $13.56 | $13.89 | $13.55 | $13.78 | $11.98 | 6,383 |
2017-12-29 | $13.42 | $13.45 | $13.39 | $13.43 | $11.67 | 19,013 |
2017-12-28 | $13.35 | $13.54 | $13.35 | $13.46 | $11.70 | 21,293 |
2017-12-27 | $13.42 | $13.42 | $13.37 | $13.37 | $11.62 | 15,664 |
2017-12-26 | $13.35 | $13.50 | $13.35 | $13.44 | $11.68 | 17,635 |
2017-12-22 | $13.17 | $13.41 | $13.17 | $13.37 | $11.62 | 6,015 |
2017-12-21 | $13.31 | $13.47 | $13.25 | $13.29 | $11.55 | 9,773 |
2017-12-20 | $13.21 | $13.28 | $13.13 | $13.27 | $11.53 | 12,354 |
2017-12-19 | $13.50 | $13.50 | $13.44 | $13.45 | $11.69 | 1,553 |
2017-12-18 | $13.59 | $13.71 | $13.45 | $13.50 | $11.73 | 9,363 |
2017-12-15 | $13.66 | $13.66 | $13.43 | $13.48 | $11.71 | 8,342 |
2017-12-14 | $13.41 | $13.63 | $13.28 | $13.53 | $11.76 | 9,405 |
2017-12-13 | $13.34 | $13.48 | $13.34 | $13.40 | $11.65 | 15,361 |
2017-12-12 | $13.23 | $13.40 | $13.23 | $13.38 | $11.63 | 4,983 |
2017-12-11 | $13.09 | $13.29 | $13.09 | $13.29 | $11.55 | 8,496 |
2017-12-08 | $13.10 | $13.13 | $13.05 | $13.09 | $11.38 | 6,815 |
2017-12-07 | $12.85 | $12.96 | $12.74 | $12.96 | $11.26 | 4,659 |
2017-12-06 | $12.87 | $12.90 | $12.63 | $12.75 | $11.08 | 10,557 |
2017-12-05 | $13.09 | $13.09 | $13.02 | $13.02 | $11.32 | 2,591 |
2017-12-04 | $13.19 | $13.20 | $13.06 | $13.08 | $11.36 | 6,974 |
2017-12-01 | $12.91 | $13.19 | $12.91 | $13.13 | $11.41 | 7,506 |
2017-11-30 | $12.63 | $13.02 | $12.53 | $13.00 | $11.30 | 13,303 |
2017-11-29 | $12.42 | $12.48 | $12.30 | $12.35 | $10.73 | 15,531 |
2017-11-28 | $12.55 | $12.56 | $12.50 | $12.53 | $10.89 | 1,365 |
2017-11-27 | $12.78 | $12.78 | $12.56 | $12.58 | $10.93 | 9,500 |
2017-11-24 | $12.84 | $12.84 | $12.74 | $12.74 | $11.07 | 1,721 |
2017-11-22 | $12.61 | $12.77 | $12.61 | $12.75 | $11.08 | 2,248 |
2017-11-21 | $12.79 | $12.82 | $12.61 | $12.61 | $10.96 | 16,445 |
2017-11-20 | $12.77 | $12.80 | $12.69 | $12.80 | $11.12 | 4,866 |
2017-11-17 | $12.85 | $12.85 | $12.78 | $12.81 | $11.13 | 5,971 |
2017-11-16 | $12.82 | $12.91 | $12.81 | $12.82 | $11.14 | 5,122 |
2017-11-15 | $12.71 | $12.90 | $12.61 | $12.86 | $11.18 | 6,604 |
2017-11-14 | $12.85 | $12.85 | $12.74 | $12.74 | $11.07 | 2,306 |
2017-11-13 | $13.20 | $13.20 | $12.96 | $12.96 | $11.27 | 6,808 |
2017-11-10 | $13.52 | $13.61 | $13.44 | $13.50 | $11.51 | 7,900 |
2017-11-09 | $13.65 | $13.66 | $13.57 | $13.57 | $11.57 | 2,941 |
2017-11-08 | $13.67 | $13.73 | $13.60 | $13.60 | $11.59 | 13,528 |
2017-11-07 | $13.66 | $13.83 | $13.66 | $13.83 | $11.79 | 2,045 |
2017-11-06 | $13.60 | $13.67 | $13.52 | $13.67 | $11.65 | 1,080 |
2017-11-03 | $13.43 | $13.57 | $13.43 | $13.55 | $11.55 | 16,412 |
2017-11-02 | $13.78 | $13.78 | $13.36 | $13.44 | $11.46 | 32,929 |
2017-11-01 | $13.61 | $13.78 | $13.58 | $13.78 | $11.75 | 2,519 |
2017-10-31 | $13.43 | $13.58 | $13.39 | $13.58 | $11.58 | 22,718 |
2017-10-30 | $13.64 | $13.69 | $13.45 | $13.45 | $11.47 | 21,529 |
2017-10-27 | $13.19 | $13.50 | $13.19 | $13.43 | $11.45 | 92,772 |
2017-10-26 | $13.12 | $13.24 | $13.03 | $13.24 | $11.29 | 2,657 |
2017-10-25 | $13.04 | $13.09 | $12.97 | $13.09 | $11.15 | 2,178 |
2017-10-24 | $13.50 | $13.50 | $13.35 | $13.40 | $11.42 | 6,732 |
2017-10-23 | $13.59 | $13.60 | $13.48 | $13.48 | $11.49 | 2,804 |
2017-10-20 | $13.76 | $13.76 | $13.66 | $13.66 | $11.65 | 7,224 |
2017-10-19 | $13.70 | $13.73 | $13.63 | $13.73 | $11.70 | 3,257 |
2017-10-18 | $13.60 | $13.64 | $13.55 | $13.63 | $11.62 | 6,910 |
2017-10-17 | $14.00 | $14.00 | $13.84 | $13.84 | $11.79 | 9,649 |
2017-10-16 | $14.15 | $14.15 | $14.15 | $14.15 | $12.06 | 158 |
2017-10-13 | $14.30 | $14.30 | $14.10 | $14.15 | $12.06 | 1,654 |
2017-10-12 | $14.31 | $14.33 | $14.21 | $14.22 | $12.12 | 1,506 |
2017-10-11 | $14.27 | $14.35 | $14.27 | $14.34 | $12.22 | 6,193 |
2017-10-10 | $14.33 | $14.33 | $14.31 | $14.31 | $12.20 | 1,207 |
2017-10-09 | $14.33 | $14.33 | $14.25 | $14.28 | $12.18 | 1,408 |
2017-10-06 | $14.29 | $14.30 | $14.27 | $14.30 | $12.19 | 1,362 |
2017-10-05 | $14.23 | $14.35 | $14.23 | $14.32 | $12.21 | 4,556 |
2017-10-04 | $14.11 | $14.21 | $14.11 | $14.21 | $12.11 | 6,741 |
2017-10-03 | $14.17 | $14.21 | $14.17 | $14.21 | $12.11 | 1,010 |
2017-10-02 | $14.10 | $14.16 | $14.04 | $14.16 | $12.07 | 1,750 |
2017-09-29 | $14.03 | $14.30 | $14.03 | $14.18 | $12.09 | 1,967 |
2017-09-28 | $14.15 | $14.15 | $13.98 | $14.05 | $11.98 | 2,959 |
2017-09-27 | $14.26 | $14.26 | $14.11 | $14.15 | $12.06 | 6,002 |
2017-09-26 | $14.41 | $14.41 | $14.24 | $14.30 | $12.19 | 5,376 |
2017-09-25 | $14.23 | $14.41 | $14.22 | $14.30 | $12.19 | 2,786 |
2017-09-22 | $14.08 | $14.08 | $13.96 | $14.05 | $11.98 | 2,285 |
2017-09-21 | $13.96 | $14.04 | $13.92 | $13.94 | $11.88 | 5,129 |
2017-09-20 | $14.09 | $14.15 | $14.06 | $14.07 | $11.99 | 7,344 |
2017-09-19 | $14.12 | $14.18 | $14.07 | $14.07 | $11.99 | 11,936 |
2017-09-18 | $14.05 | $14.17 | $14.05 | $14.15 | $12.06 | 5,747 |
2017-09-15 | $14.17 | $14.20 | $14.11 | $14.15 | $12.06 | 2,326 |
2017-09-14 | $14.17 | $14.29 | $14.17 | $14.27 | $12.17 | 5,256 |
2017-09-13 | $14.03 | $14.20 | $14.03 | $14.20 | $12.10 | 2,803 |
2017-09-12 | $14.04 | $14.10 | $14.03 | $14.07 | $12.00 | 1,904 |
2017-09-11 | $13.98 | $14.11 | $13.98 | $14.00 | $11.94 | 2,451 |
2017-09-08 | $14.11 | $14.11 | $13.96 | $13.98 | $11.92 | 11,496 |
2017-09-07 | $13.94 | $14.02 | $13.94 | $14.01 | $11.94 | 2,213 |
2017-09-06 | $13.93 | $14.05 | $13.93 | $14.00 | $11.93 | 1,017 |
2017-09-05 | $14.09 | $14.09 | $13.94 | $13.98 | $11.92 | 2,212 |
2017-09-01 | $14.03 | $14.04 | $13.90 | $14.02 | $11.95 | 3,341 |
2017-08-31 | $13.87 | $14.04 | $13.87 | $14.01 | $11.94 | 5,566 |
2017-08-30 | $13.51 | $13.70 | $13.51 | $13.70 | $11.68 | 7,388 |
2017-08-29 | $13.44 | $13.53 | $13.40 | $13.50 | $11.51 | 2,690 |
2017-08-28 | $13.51 | $13.63 | $13.48 | $13.48 | $11.49 | 24,618 |
2017-08-25 | $13.56 | $13.64 | $13.49 | $13.52 | $11.53 | 49,540 |
2017-08-24 | $13.50 | $13.57 | $13.50 | $13.53 | $11.53 | 11,944 |
2017-08-23 | $13.15 | $13.52 | $13.15 | $13.46 | $11.47 | 68,283 |
2017-08-22 | $13.25 | $13.34 | $13.25 | $13.32 | $11.36 | 16,755 |
2017-08-21 | $13.39 | $13.39 | $13.13 | $13.15 | $11.21 | 4,808 |
2017-08-18 | $13.49 | $13.49 | $13.28 | $13.40 | $11.42 | 3,845 |
2017-08-17 | $13.45 | $13.47 | $13.39 | $13.39 | $11.41 | 8,554 |
2017-08-16 | $13.53 | $13.54 | $13.34 | $13.38 | $11.41 | 10,314 |
2017-08-15 | $13.71 | $13.71 | $13.51 | $13.60 | $11.59 | 5,448 |
2017-08-14 | $13.99 | $13.99 | $13.77 | $13.77 | $11.74 | 10,342 |
2017-08-11 | $14.13 | $14.18 | $14.10 | $14.10 | $11.80 | 9,226 |
2017-08-10 | $14.20 | $14.42 | $14.13 | $14.13 | $11.82 | 25,577 |
2017-08-09 | $14.21 | $14.31 | $14.17 | $14.25 | $11.93 | 2,221 |
2017-08-08 | $14.29 | $14.44 | $14.14 | $14.15 | $11.85 | 7,577 |
2017-08-07 | $14.73 | $14.73 | $14.47 | $14.48 | $12.12 | 1,301 |
2017-08-04 | $14.68 | $14.76 | $14.58 | $14.58 | $12.20 | 2,853 |
2017-08-03 | $14.77 | $14.88 | $14.66 | $14.68 | $12.28 | 2,648 |
2017-08-02 | $14.74 | $14.94 | $14.74 | $14.94 | $12.50 | 4,631 |
2017-08-01 | $14.85 | $14.90 | $14.85 | $14.90 | $12.47 | 1,498 |
2017-07-31 | $14.73 | $14.81 | $14.72 | $14.81 | $12.40 | 900 |
2017-07-28 | $14.79 | $14.86 | $14.79 | $14.80 | $12.39 | 2,840 |
2017-07-27 | $14.83 | $14.96 | $14.83 | $14.90 | $12.47 | 3,431 |
2017-07-26 | $14.98 | $15.00 | $14.90 | $14.92 | $12.49 | 8,444 |
2017-07-25 | $14.85 | $14.98 | $14.85 | $14.96 | $12.52 | 6,991 |
2017-07-24 | $14.84 | $14.86 | $14.77 | $14.85 | $12.43 | 7,454 |
2017-07-21 | $14.83 | $14.86 | $14.73 | $14.78 | $12.37 | 3,143 |
2017-07-20 | $14.95 | $14.95 | $14.86 | $14.86 | $12.44 | 4,755 |
2017-07-19 | $14.99 | $15.09 | $14.99 | $15.04 | $12.59 | 3,589 |
2017-07-18 | $15.00 | $15.08 | $15.00 | $15.06 | $12.60 | 1,716 |
2017-07-17 | $14.91 | $15.10 | $14.91 | $15.01 | $12.56 | 11,269 |
2017-07-14 | $14.80 | $15.01 | $14.80 | $15.00 | $12.55 | 7,227 |
2017-07-13 | $14.71 | $14.79 | $14.69 | $14.78 | $12.37 | 7,830 |
2017-07-12 | $14.59 | $14.80 | $14.59 | $14.75 | $12.34 | 5,806 |
2017-07-11 | $14.48 | $14.59 | $14.48 | $14.59 | $12.21 | 5,015 |
2017-07-10 | $14.63 | $14.68 | $14.48 | $14.59 | $12.21 | 5,406 |
2017-07-07 | $14.50 | $14.65 | $14.40 | $14.65 | $12.26 | 3,482 |
2017-07-06 | $14.76 | $14.80 | $14.57 | $14.61 | $12.23 | 3,231 |
2017-07-05 | $14.70 | $14.70 | $14.70 | $14.70 | $12.30 | 519 |
2017-07-03 | $14.91 | $14.91 | $14.91 | $14.91 | $12.48 | 117 |
2017-06-30 | $14.68 | $14.71 | $14.64 | $14.64 | $12.25 | 2,113 |
2017-06-29 | $14.44 | $14.53 | $14.44 | $14.50 | $12.13 | 2,064 |
2017-06-28 | $14.39 | $14.46 | $14.39 | $14.46 | $12.10 | 3,912 |
2017-06-27 | $14.29 | $14.29 | $14.17 | $14.17 | $11.86 | 3,383 |
2017-06-26 | $14.05 | $14.23 | $14.02 | $14.23 | $11.91 | 2,243 |
2017-06-23 | $13.89 | $14.08 | $13.89 | $14.08 | $11.78 | 5,610 |
2017-06-22 | $13.62 | $13.80 | $13.61 | $13.80 | $11.55 | 2,167 |
2017-06-21 | $13.49 | $13.59 | $13.45 | $13.50 | $11.30 | 71,094 |
2017-06-20 | $13.68 | $13.68 | $13.47 | $13.62 | $11.40 | 15,419 |
2017-06-19 | $14.01 | $14.08 | $13.86 | $13.86 | $11.60 | 15,508 |
2017-06-16 | $13.60 | $14.05 | $13.60 | $13.99 | $11.71 | 23,126 |
2017-06-15 | $14.02 | $14.03 | $13.78 | $13.84 | $11.58 | 12,761 |
2017-06-14 | $14.33 | $14.38 | $14.15 | $14.15 | $11.84 | 7,078 |
2017-06-13 | $14.34 | $14.43 | $14.34 | $14.42 | $12.07 | 2,128 |
2017-06-12 | $14.42 | $14.42 | $14.38 | $14.38 | $12.03 | 4,975 |
2017-06-09 | $14.25 | $14.48 | $14.25 | $14.40 | $12.05 | 7,532 |
2017-06-08 | $14.45 | $14.45 | $14.26 | $14.26 | $11.93 | 9,747 |
2017-06-07 | $14.66 | $14.66 | $14.37 | $14.37 | $12.03 | 8,279 |
2017-06-06 | $14.59 | $14.74 | $14.51 | $14.74 | $12.33 | 12,472 |
2017-06-05 | $14.56 | $14.69 | $14.56 | $14.69 | $12.29 | 5,581 |
2017-06-02 | $14.84 | $14.85 | $14.60 | $14.67 | $12.28 | 4,308 |
2017-06-01 | $14.82 | $14.91 | $14.79 | $14.90 | $12.47 | 4,856 |
2017-05-31 | $14.75 | $14.78 | $14.64 | $14.70 | $12.30 | 11,105 |
2017-05-30 | $14.97 | $14.99 | $14.86 | $14.86 | $12.43 | 1,053 |
2017-05-26 | $15.02 | $15.14 | $15.02 | $15.14 | $12.67 | 469 |
2017-05-25 | $15.33 | $15.33 | $15.10 | $15.10 | $12.64 | 9,828 |
2017-05-24 | $15.43 | $15.43 | $15.41 | $15.41 | $12.89 | 736 |
2017-05-23 | $15.34 | $15.38 | $15.32 | $15.38 | $12.87 | 94,928 |
2017-05-22 | $15.30 | $15.37 | $15.22 | $15.37 | $12.86 | 13,529 |
2017-05-19 | $15.18 | $15.33 | $15.18 | $15.27 | $12.78 | 11,033 |
2017-05-18 | $14.99 | $15.09 | $14.92 | $15.09 | $12.63 | 5,105 |
2017-05-17 | $15.26 | $15.26 | $14.98 | $14.98 | $12.54 | 101,764 |
2017-05-16 | $15.53 | $15.53 | $15.25 | $15.26 | $12.77 | 6,604 |
2017-05-15 | $15.68 | $15.68 | $15.36 | $15.36 | $12.86 | 3,375 |
2017-05-12 | $15.45 | $15.50 | $15.41 | $15.45 | $12.78 | 3,888 |
2017-05-11 | $15.37 | $15.44 | $15.37 | $15.44 | $12.77 | 6,050 |
2017-05-10 | $15.20 | $15.55 | $15.16 | $15.48 | $12.81 | 44,612 |
2017-05-09 | $15.35 | $15.35 | $15.09 | $15.19 | $12.57 | 7,203 |
2017-05-08 | $15.53 | $15.53 | $15.29 | $15.37 | $12.71 | 8,738 |
2017-05-05 | $15.06 | $15.40 | $15.06 | $15.38 | $12.72 | 7,832 |
2017-05-04 | $15.51 | $15.52 | $14.96 | $15.09 | $12.48 | 14,389 |
2017-05-03 | $15.72 | $15.72 | $15.52 | $15.56 | $12.87 | 3,346 |
2017-05-02 | $15.86 | $15.86 | $15.71 | $15.75 | $13.03 | 3,656 |
2017-05-01 | $15.88 | $15.92 | $15.83 | $15.92 | $13.17 | 3,381 |
2017-04-28 | $15.89 | $15.89 | $15.53 | $15.80 | $13.07 | 3,186 |
2017-04-27 | $15.78 | $15.84 | $15.75 | $15.78 | $13.05 | 3,078 |
2017-04-26 | $15.91 | $16.03 | $15.85 | $15.85 | $13.11 | 9,538 |
2017-04-25 | $15.84 | $15.92 | $15.83 | $15.92 | $13.17 | 4,920 |
2017-04-24 | $15.60 | $15.75 | $15.60 | $15.73 | $13.01 | 3,104 |
2017-04-21 | $15.74 | $15.74 | $15.52 | $15.53 | $12.85 | 7,445 |
2017-04-20 | $15.63 | $15.63 | $15.52 | $15.61 | $12.91 | 2,352 |
2017-04-19 | $15.57 | $15.67 | $15.57 | $15.57 | $12.88 | 7,169 |
2017-04-18 | $15.67 | $15.72 | $15.62 | $15.65 | $12.94 | 3,879 |
2017-04-17 | $15.67 | $15.67 | $15.57 | $15.58 | $12.89 | 1,970 |
2017-04-13 | $15.83 | $15.83 | $15.61 | $15.62 | $12.92 | 4,917 |
2017-04-12 | $15.91 | $15.92 | $15.81 | $15.84 | $13.10 | 5,298 |
2017-04-11 | $16.19 | $16.19 | $15.95 | $15.95 | $13.19 | 25,999 |
2017-04-10 | $16.13 | $16.19 | $16.10 | $16.10 | $13.32 | 35,224 |
2017-04-07 | $16.10 | $16.15 | $16.03 | $16.03 | $13.26 | 4,517 |
2017-04-06 | $16.00 | $16.12 | $15.95 | $16.12 | $13.34 | 4,534 |
2017-04-05 | $16.07 | $16.21 | $16.07 | $16.08 | $13.30 | 13,884 |
2017-04-04 | $16.07 | $16.07 | $15.95 | $15.97 | $13.21 | 6,591 |
2017-04-03 | $16.03 | $16.07 | $15.81 | $15.81 | $13.08 | 6,424 |
2017-03-31 | $15.74 | $16.03 | $15.74 | $16.03 | $13.26 | 2,461 |
2017-03-30 | $15.70 | $15.75 | $15.69 | $15.73 | $13.01 | 2,296 |
2017-03-29 | $15.43 | $15.78 | $15.43 | $15.75 | $13.03 | 3,900 |
2017-03-28 | $15.36 | $15.51 | $15.36 | $15.51 | $12.83 | 3,891 |
2017-03-27 | $15.30 | $15.40 | $15.23 | $15.37 | $12.71 | 9,476 |
2017-03-24 | $15.75 | $15.79 | $15.44 | $15.44 | $12.77 | 9,560 |
2017-03-23 | $15.24 | $15.48 | $15.24 | $15.41 | $12.75 | 8,272 |
2017-03-22 | $15.40 | $15.40 | $15.26 | $15.36 | $12.71 | 1,782 |
2017-03-21 | $15.61 | $15.61 | $15.34 | $15.47 | $12.80 | 6,601 |
2017-03-20 | $15.57 | $15.59 | $15.48 | $15.56 | $12.87 | 1,291 |
2017-03-17 | $15.69 | $15.69 | $15.58 | $15.58 | $12.89 | 73,103 |
2017-03-16 | $15.78 | $15.78 | $15.65 | $15.67 | $12.96 | 9,331 |
2017-03-15 | $15.51 | $15.74 | $15.51 | $15.74 | $13.02 | 2,974 |
2017-03-14 | $15.44 | $15.60 | $15.44 | $15.50 | $12.82 | 11,169 |
2017-03-13 | $15.68 | $15.69 | $15.65 | $15.69 | $12.98 | 701 |
2017-03-10 | $15.73 | $15.78 | $15.58 | $15.67 | $12.97 | 8,063 |
2017-03-09 | $15.71 | $15.73 | $15.48 | $15.66 | $12.96 | 7,419 |
2017-03-08 | $16.15 | $16.15 | $15.86 | $15.86 | $13.12 | 8,662 |
2017-03-07 | $16.22 | $16.25 | $16.08 | $16.22 | $13.42 | 7,393 |
2017-03-06 | $16.25 | $16.29 | $16.17 | $16.25 | $13.44 | 9,973 |
2017-03-03 | $16.35 | $16.40 | $16.27 | $16.27 | $13.46 | 6,208 |
2017-03-02 | $16.20 | $16.39 | $16.20 | $16.38 | $13.55 | 1,916 |
2017-03-01 | $16.22 | $16.37 | $16.11 | $16.32 | $13.50 | 30,339 |
2017-02-28 | $16.03 | $16.26 | $16.03 | $16.12 | $13.34 | 2,248 |
2017-02-27 | $16.03 | $16.06 | $15.98 | $16.05 | $13.28 | 5,032 |
2017-02-24 | $16.03 | $16.03 | $15.86 | $16.02 | $13.25 | 8,833 |
2017-02-23 | $16.15 | $16.16 | $16.02 | $16.16 | $13.37 | 6,842 |
2017-02-22 | $16.21 | $16.26 | $16.10 | $16.16 | $13.37 | 88,566 |
2017-02-21 | $16.34 | $16.37 | $16.26 | $16.31 | $13.49 | 14,803 |
2017-02-17 | $16.27 | $16.27 | $16.17 | $16.18 | $13.38 | 1,552 |
2017-02-16 | $16.53 | $16.65 | $16.24 | $16.28 | $13.47 | 13,603 |
2017-02-15 | $16.45 | $16.49 | $16.27 | $16.45 | $13.61 | 9,838 |
2017-02-14 | $16.10 | $16.42 | $16.10 | $16.42 | $13.58 | 6,122 |
2017-02-13 | $16.55 | $16.55 | $16.20 | $16.27 | $13.46 | 22,026 |
2017-02-10 | $16.88 | $16.88 | $16.63 | $16.63 | $13.50 | 3,580 |
2017-02-09 | $16.55 | $16.67 | $16.55 | $16.62 | $13.50 | 7,142 |
2017-02-08 | $16.46 | $16.53 | $16.22 | $16.53 | $13.43 | 5,342 |
2017-02-07 | $17.35 | $17.35 | $16.35 | $16.49 | $13.39 | 14,265 |
2017-02-06 | $16.77 | $16.77 | $15.98 | $16.59 | $13.48 | 7,869 |
2017-02-03 | $16.53 | $16.76 | $16.53 | $16.71 | $13.57 | 5,241 |
2017-02-02 | $16.31 | $16.49 | $16.31 | $16.43 | $13.34 | 3,785 |
2017-02-01 | $16.27 | $16.37 | $16.22 | $16.31 | $13.25 | 35,087 |
2017-01-31 | $15.96 | $16.60 | $15.84 | $15.97 | $12.97 | 15,149 |
2017-01-30 | $16.35 | $16.37 | $16.00 | $16.00 | $13.00 | 13,084 |
2017-01-27 | $16.63 | $16.63 | $16.32 | $16.32 | $13.25 | 4,354 |
2017-01-26 | $16.60 | $16.60 | $16.46 | $16.53 | $13.43 | 17,379 |
2017-01-25 | $16.14 | $16.41 | $16.12 | $16.41 | $13.33 | 6,910 |
2017-01-24 | $15.93 | $16.18 | $15.93 | $16.16 | $13.13 | 4,275 |
2017-01-23 | $15.87 | $15.95 | $15.81 | $15.93 | $12.94 | 5,903 |
2017-01-20 | $16.10 | $16.10 | $15.97 | $15.99 | $12.99 | 2,525 |
2017-01-19 | $15.96 | $15.96 | $15.90 | $15.91 | $12.92 | 4,519 |
2017-01-18 | $16.01 | $16.22 | $15.96 | $16.00 | $13.00 | 9,703 |
2017-01-17 | $16.06 | $16.12 | $16.02 | $16.12 | $13.09 | 11,142 |
2017-01-13 | $15.86 | $15.98 | $15.86 | $15.98 | $12.98 | 2,911 |
2017-01-12 | $16.09 | $16.09 | $15.85 | $15.90 | $12.92 | 13,081 |
2017-01-11 | $15.74 | $15.99 | $15.74 | $15.95 | $12.96 | 5,972 |
2017-01-10 | $15.84 | $15.84 | $15.68 | $15.68 | $12.74 | 3,157 |
2017-01-09 | $16.17 | $16.17 | $15.85 | $15.90 | $12.92 | 4,617 |
2017-01-06 | $16.05 | $16.13 | $16.05 | $16.13 | $13.10 | 4,559 |
2017-01-05 | $16.12 | $16.12 | $16.00 | $16.00 | $13.00 | 8,140 |
2017-01-04 | $15.91 | $16.16 | $15.88 | $16.02 | $13.01 | 37,580 |
2017-01-03 | $15.94 | $16.01 | $15.76 | $15.79 | $12.83 | 12,830 |
2016-12-30 | $15.69 | $15.75 | $15.67 | $15.74 | $12.78 | 10,477 |
2016-12-29 | $15.55 | $15.70 | $15.55 | $15.65 | $12.71 | 7,341 |
2016-12-28 | $15.78 | $15.82 | $15.61 | $15.66 | $12.72 | 23,056 |
2016-12-27 | $15.85 | $15.85 | $15.79 | $15.79 | $12.83 | 8,936 |
2016-12-23 | $15.73 | $15.77 | $15.70 | $15.77 | $12.81 | 1,733 |
2016-12-22 | $15.47 | $15.77 | $15.47 | $15.61 | $12.68 | 9,625 |
2016-12-21 | $15.30 | $15.50 | $15.30 | $15.42 | $12.53 | 11,521 |
2016-12-20 | $15.07 | $15.32 | $15.02 | $15.31 | $12.44 | 20,312 |
2016-12-19 | $15.12 | $15.17 | $15.05 | $15.14 | $12.30 | 6,117 |
2016-12-16 | $14.99 | $15.14 | $14.99 | $15.13 | $12.29 | 9,020 |
2016-12-15 | $14.85 | $14.96 | $14.77 | $14.93 | $12.13 | 8,197 |
2016-12-14 | $14.92 | $15.05 | $14.80 | $14.82 | $12.04 | 9,949 |
2016-12-13 | $15.21 | $15.21 | $14.91 | $15.05 | $12.22 | 26,464 |
2016-12-12 | $15.31 | $15.31 | $14.96 | $14.96 | $12.15 | 12,156 |
2016-12-09 | $15.04 | $15.05 | $14.92 | $14.99 | $12.18 | 15,261 |
2016-12-08 | $14.95 | $14.99 | $14.85 | $14.95 | $12.14 | 50,227 |
2016-12-07 | $14.65 | $14.85 | $14.65 | $14.84 | $12.05 | 52,766 |
2016-12-06 | $14.64 | $14.79 | $14.64 | $14.77 | $11.99 | 1,823 |
2016-12-05 | $14.80 | $14.80 | $14.72 | $14.74 | $11.97 | 6,645 |
2016-12-02 | $14.75 | $14.91 | $14.75 | $14.82 | $12.04 | 4,059 |
2016-12-01 | $14.96 | $14.96 | $14.63 | $14.63 | $11.88 | 7,713 |
2016-11-30 | $14.74 | $14.95 | $14.74 | $14.95 | $12.14 | 5,855 |
2016-11-29 | $14.32 | $14.32 | $14.27 | $14.29 | $11.61 | 1,661 |
2016-11-28 | $14.90 | $14.90 | $14.52 | $14.56 | $11.82 | 2,797 |
2016-11-25 | $14.81 | $14.91 | $14.78 | $14.83 | $12.04 | 19,904 |
2016-11-23 | $15.00 | $15.03 | $15.00 | $15.03 | $12.21 | 2,852 |
2016-11-22 | $15.13 | $15.13 | $14.85 | $15.00 | $12.18 | 1,337 |
2016-11-21 | $15.15 | $15.15 | $14.99 | $15.06 | $12.24 | 1,621 |
2016-11-18 | $14.81 | $14.84 | $14.78 | $14.84 | $12.05 | 6,435 |
2016-11-17 | $14.85 | $14.87 | $14.64 | $14.68 | $11.92 | 12,635 |
2016-11-16 | $14.80 | $14.85 | $14.65 | $14.70 | $11.94 | 7,628 |
2016-11-15 | $14.91 | $15.00 | $14.90 | $15.00 | $12.18 | 6,074 |
2016-11-14 | $14.45 | $14.69 | $14.40 | $14.69 | $11.93 | 44,546 |
2016-11-11 | $14.77 | $14.77 | $14.55 | $14.65 | $11.68 | 6,124 |
2016-11-10 | $14.93 | $14.93 | $14.77 | $14.81 | $11.81 | 5,376 |
2016-11-09 | $14.51 | $14.76 | $14.51 | $14.73 | $11.75 | 4,378 |
2016-11-08 | $14.25 | $14.35 | $14.19 | $14.19 | $11.32 | 6,999 |
2016-11-07 | $14.22 | $14.22 | $14.15 | $14.15 | $11.29 | 5,014 |
2016-11-04 | $14.08 | $14.13 | $14.05 | $14.05 | $11.21 | 4,357 |
2016-11-03 | $14.30 | $14.30 | $13.54 | $14.08 | $11.23 | 21,722 |
2016-11-02 | $14.25 | $14.25 | $13.68 | $14.22 | $11.35 | 2,174 |
2016-11-01 | $14.61 | $14.62 | $14.38 | $14.38 | $11.47 | 9,656 |
2016-10-31 | $14.75 | $14.75 | $14.55 | $14.55 | $11.61 | 2,306 |
2016-10-28 | $14.92 | $14.92 | $14.81 | $14.81 | $11.81 | 1,540 |
2016-10-27 | $14.94 | $14.99 | $14.93 | $14.93 | $11.91 | 13,611 |
2016-10-26 | $15.00 | $15.06 | $14.87 | $14.93 | $11.91 | 4,859 |
2016-10-25 | $15.04 | $15.06 | $15.02 | $15.04 | $11.99 | 2,735 |
2016-10-24 | $15.29 | $15.29 | $15.15 | $15.18 | $12.10 | 1,038 |
2016-10-21 | $15.22 | $15.25 | $15.18 | $15.25 | $12.16 | 9,002 |
2016-10-20 | $15.09 | $15.27 | $15.08 | $15.26 | $12.17 | 46,707 |
2016-10-19 | $15.21 | $15.27 | $15.21 | $15.25 | $12.16 | 4,332 |
2016-10-18 | $14.99 | $15.11 | $14.99 | $15.05 | $12.00 | 7,638 |
2016-10-17 | $14.81 | $14.92 | $14.81 | $14.92 | $11.90 | 1,266 |
2016-10-14 | $14.90 | $14.90 | $14.85 | $14.86 | $11.85 | 1,265 |
2016-10-13 | $14.78 | $14.95 | $14.78 | $14.86 | $11.85 | 3,715 |
2016-10-12 | $14.89 | $15.03 | $14.89 | $14.92 | $11.90 | 4,862 |
2016-10-11 | $14.93 | $14.98 | $14.80 | $14.91 | $11.89 | 99,823 |
2016-10-10 | $14.89 | $15.09 | $14.89 | $15.05 | $12.00 | 34,464 |
2016-10-07 | $14.89 | $14.89 | $14.72 | $14.77 | $11.78 | 20,328 |
2016-10-06 | $14.98 | $14.98 | $14.90 | $14.90 | $11.88 | 4,811 |
2016-10-05 | $14.95 | $15.01 | $14.93 | $14.93 | $11.90 | 1,667 |
2016-10-04 | $14.87 | $14.93 | $14.82 | $14.82 | $11.82 | 2,586 |
2016-10-03 | $15.23 | $15.23 | $14.95 | $14.97 | $11.94 | 6,606 |
2016-09-30 | $15.09 | $15.19 | $15.07 | $15.15 | $12.08 | 9,408 |
2016-09-29 | $15.13 | $15.19 | $15.07 | $15.11 | $12.05 | 4,234 |
2016-09-28 | $14.77 | $15.10 | $14.68 | $15.10 | $12.04 | 2,002 |
2016-09-27 | $14.93 | $14.93 | $14.70 | $14.78 | $11.79 | 72,283 |
2016-09-26 | $15.05 | $15.10 | $14.91 | $14.95 | $11.92 | 11,411 |
2016-09-23 | $15.02 | $15.02 | $14.93 | $14.93 | $11.91 | 393 |
2016-09-22 | $14.82 | $14.98 | $14.82 | $14.98 | $11.95 | 8,154 |
2016-09-21 | $14.33 | $14.69 | $14.33 | $14.69 | $11.71 | 2,443 |
2016-09-20 | $14.34 | $14.51 | $14.33 | $14.45 | $11.52 | 4,583 |
2016-09-19 | $14.34 | $14.50 | $14.34 | $14.45 | $11.53 | 2,462 |
2016-09-16 | $14.09 | $14.29 | $14.08 | $14.29 | $11.40 | 17,200 |
2016-09-15 | $14.30 | $14.33 | $14.23 | $14.26 | $11.37 | 4,004 |
2016-09-14 | $14.30 | $14.32 | $14.27 | $14.30 | $11.41 | 1,465 |
2016-09-13 | $14.63 | $14.97 | $14.27 | $14.27 | $11.38 | 7,465 |
2016-09-12 | $14.81 | $14.94 | $14.81 | $14.82 | $11.82 | 3,411 |
2016-09-09 | $15.04 | $15.05 | $14.89 | $14.91 | $11.89 | 4,528 |
2016-09-08 | $15.31 | $15.32 | $15.31 | $15.32 | $12.22 | 3,417 |
2016-09-07 | $15.12 | $15.19 | $15.09 | $15.13 | $12.07 | 14,293 |
2016-09-06 | $15.07 | $15.13 | $15.04 | $15.04 | $12.00 | 9,268 |
2016-09-02 | $14.90 | $15.01 | $14.90 | $14.96 | $11.94 | 2,945 |
2016-09-01 | $14.72 | $14.72 | $14.72 | $14.72 | $11.74 | 4,081 |
2016-08-31 | $14.80 | $14.80 | $14.68 | $14.78 | $11.79 | 4,883 |
2016-08-30 | $14.86 | $14.92 | $14.83 | $14.88 | $11.87 | 6,400 |
2016-08-29 | $14.80 | $14.86 | $14.80 | $14.86 | $11.85 | 2,050 |
2016-08-26 | $14.88 | $14.96 | $14.78 | $14.78 | $11.79 | 12,759 |
2016-08-25 | $14.79 | $14.80 | $14.78 | $14.78 | $11.79 | 1,208 |
2016-08-24 | $14.92 | $14.92 | $14.85 | $14.85 | $11.84 | 812 |
2016-08-23 | $14.92 | $15.04 | $14.92 | $14.98 | $11.95 | 4,859 |
2016-08-22 | $14.93 | $15.01 | $14.90 | $14.96 | $11.93 | 44,635 |
2016-08-19 | $15.21 | $15.26 | $15.08 | $15.13 | $12.07 | 5,644 |
2016-08-18 | $15.09 | $15.33 | $15.09 | $15.32 | $12.22 | 23,524 |
2016-08-17 | $14.93 | $14.99 | $14.93 | $14.98 | $11.95 | 7,950 |
2016-08-16 | $14.93 | $15.12 | $14.91 | $15.03 | $11.99 | 9,590 |
2016-08-15 | $15.08 | $15.08 | $15.02 | $15.04 | $12.00 | 1,000 |
2016-08-12 | $15.23 | $15.23 | $15.14 | $15.18 | $11.89 | 3,145 |
2016-08-11 | $14.86 | $15.04 | $14.86 | $14.99 | $11.74 | 6,883 |
2016-08-10 | $15.06 | $15.06 | $14.79 | $14.79 | $11.59 | 1,411 |
2016-08-09 | $15.04 | $15.04 | $15.03 | $15.03 | $11.77 | 1,313 |
2016-08-08 | $15.13 | $15.33 | $15.13 | $15.20 | $11.91 | 2,837 |
2016-08-05 | $14.92 | $15.03 | $14.92 | $15.01 | $11.76 | 3,913 |
2016-08-04 | $15.09 | $15.09 | $14.74 | $14.91 | $11.68 | 7,967 |
2016-08-03 | $14.77 | $15.00 | $14.73 | $14.96 | $11.72 | 5,534 |
2016-08-02 | $14.62 | $14.63 | $14.36 | $14.53 | $11.38 | 1,933 |
2016-08-01 | $14.81 | $14.81 | $14.42 | $14.48 | $11.34 | 14,401 |
2016-07-29 | $14.73 | $14.98 | $14.73 | $14.92 | $11.69 | 10,142 |
2016-07-28 | $14.60 | $14.72 | $14.59 | $14.71 | $11.52 | 11,481 |
2016-07-27 | $14.93 | $14.93 | $14.79 | $14.79 | $11.58 | 855 |
2016-07-26 | $14.82 | $14.96 | $14.82 | $14.87 | $11.65 | 9,520 |
2016-07-25 | $15.14 | $15.14 | $14.88 | $14.93 | $11.69 | 5,897 |
2016-07-22 | $15.80 | $15.80 | $15.07 | $15.13 | $11.85 | 5,995 |
2016-07-21 | $15.33 | $15.94 | $14.69 | $15.23 | $11.93 | 7,666 |
2016-07-20 | $15.03 | $15.23 | $15.03 | $15.20 | $11.91 | 3,170 |
2016-07-19 | $15.03 | $15.10 | $14.95 | $15.10 | $11.83 | 13,392 |
2016-07-18 | $15.09 | $15.09 | $14.93 | $15.09 | $11.82 | 19,762 |
2016-07-15 | $15.06 | $15.06 | $14.94 | $14.94 | $11.70 | 4,535 |
2016-07-14 | $14.96 | $15.05 | $14.96 | $15.04 | $11.78 | 7,061 |
2016-07-13 | $15.02 | $15.11 | $14.82 | $14.89 | $11.66 | 13,659 |
2016-07-12 | $14.78 | $15.18 | $14.78 | $15.12 | $11.84 | 5,346 |
2016-07-11 | $14.72 | $14.72 | $14.65 | $14.66 | $11.48 | 8,698 |
2016-07-08 | $14.55 | $14.62 | $14.50 | $14.57 | $11.42 | 16,800 |
2016-07-07 | $14.57 | $14.72 | $14.39 | $14.39 | $11.27 | 1,842 |
2016-07-06 | $14.12 | $14.35 | $14.12 | $14.35 | $11.24 | 2,578 |
2016-07-05 | $14.20 | $14.27 | $14.13 | $14.26 | $11.17 | 4,264 |
2016-07-01 | $14.72 | $14.73 | $14.59 | $14.61 | $11.44 | 3,855 |
2016-06-30 | $14.61 | $14.66 | $14.51 | $14.60 | $11.44 | 4,254 |
2016-06-29 | $14.68 | $14.73 | $14.65 | $14.65 | $11.47 | 6,997 |
2016-06-28 | $14.17 | $14.30 | $14.02 | $14.26 | $11.17 | 3,800 |
2016-06-27 | $14.44 | $14.44 | $13.55 | $13.68 | $10.71 | 143,862 |
2016-06-24 | $14.53 | $14.58 | $14.28 | $14.29 | $11.19 | 24,584 |
2016-06-23 | $14.55 | $14.71 | $14.55 | $14.69 | $11.50 | 8,823 |
2016-06-22 | $14.56 | $14.99 | $14.50 | $14.68 | $11.50 | 3,505 |
2016-06-21 | $14.21 | $14.58 | $14.20 | $14.58 | $11.42 | 5,093 |
2016-06-20 | $14.36 | $14.45 | $14.35 | $14.40 | $11.28 | 5,031 |
2016-06-17 | $14.16 | $14.22 | $14.15 | $14.15 | $11.08 | 3,368 |
2016-06-16 | $13.95 | $14.04 | $13.94 | $14.00 | $10.97 | 10,770 |
2016-06-15 | $13.71 | $14.12 | $13.71 | $14.04 | $10.99 | 30,582 |
2016-06-14 | $13.85 | $13.92 | $13.70 | $13.92 | $10.90 | 15,868 |
2016-06-13 | $14.30 | $14.30 | $14.03 | $14.03 | $10.99 | 22,005 |
2016-06-10 | $14.40 | $14.55 | $14.31 | $14.35 | $11.24 | 5,076 |
2016-06-09 | $14.64 | $14.66 | $14.63 | $14.63 | $11.46 | 903 |
2016-06-08 | $14.88 | $14.88 | $14.78 | $14.80 | $11.59 | 6,555 |
2016-06-07 | $14.82 | $14.91 | $14.81 | $14.88 | $11.66 | 23,139 |
2016-06-06 | $14.44 | $14.75 | $14.44 | $14.72 | $11.53 | 3,885 |
2016-06-03 | $14.45 | $14.45 | $14.26 | $14.38 | $11.26 | 2,537 |
2016-06-02 | $14.27 | $14.41 | $14.27 | $14.40 | $11.28 | 4,128 |
2016-06-01 | $14.01 | $14.21 | $13.94 | $14.21 | $11.13 | 1,290 |
2016-05-31 | $14.13 | $14.20 | $13.94 | $13.94 | $10.92 | 8,084 |
2016-05-27 | $13.75 | $13.93 | $13.75 | $13.87 | $10.87 | 4,984 |
2016-05-26 | $14.06 | $14.06 | $13.76 | $13.83 | $10.83 | 4,009 |
2016-05-25 | $13.94 | $14.01 | $13.94 | $13.99 | $10.96 | 10,226 |
2016-05-24 | $14.06 | $14.08 | $13.86 | $13.87 | $10.86 | 23,708 |
2016-05-23 | $14.17 | $14.20 | $14.06 | $14.10 | $11.04 | 6,096 |
2016-05-20 | $13.95 | $14.20 | $13.95 | $14.15 | $11.08 | 2,112 |
2016-05-19 | $13.58 | $14.09 | $13.09 | $13.97 | $10.94 | 11,058 |
2016-05-18 | $13.89 | $13.89 | $13.66 | $13.66 | $10.70 | 2,600 |
2016-05-17 | $13.95 | $14.12 | $13.92 | $13.95 | $10.93 | 16,036 |
2016-05-16 | $13.83 | $13.83 | $13.74 | $13.80 | $10.81 | 29,979 |
2016-05-13 | $14.00 | $14.00 | $13.68 | $13.72 | $10.53 | 40,195 |
2016-05-12 | $13.79 | $13.85 | $13.67 | $13.76 | $10.56 | 43,739 |
2016-05-11 | $13.53 | $13.83 | $13.23 | $13.72 | $10.53 | 22,761 |
2016-05-10 | $13.52 | $13.56 | $13.52 | $13.54 | $10.39 | 2,413 |
2016-05-09 | $13.35 | $13.42 | $13.05 | $13.42 | $10.30 | 8,709 |
2016-05-06 | $13.55 | $13.83 | $13.55 | $13.63 | $10.46 | 12,127 |
2016-05-05 | $13.74 | $13.84 | $13.63 | $13.68 | $10.50 | 10,778 |
2016-05-04 | $13.17 | $13.17 | $13.17 | $13.17 | $10.11 | 300 |
2016-05-03 | $13.17 | $13.27 | $13.06 | $13.23 | $10.16 | 1,263 |
2016-05-02 | $13.48 | $13.53 | $13.46 | $13.51 | $10.37 | 16,795 |
2016-04-29 | $13.80 | $13.81 | $13.49 | $13.49 | $10.36 | 2,713 |
2016-04-28 | $13.69 | $13.69 | $13.43 | $13.43 | $10.31 | 6,917 |
2016-04-27 | $13.49 | $13.68 | $13.49 | $13.68 | $10.50 | 12,176 |
2016-04-26 | $13.14 | $13.34 | $13.14 | $13.34 | $10.24 | 1,134 |
2016-04-25 | $13.45 | $13.45 | $13.19 | $13.25 | $10.17 | 4,044 |
2016-04-22 | $13.47 | $13.53 | $13.40 | $13.48 | $10.35 | 17,423 |
2016-04-21 | $13.15 | $13.48 | $13.15 | $13.35 | $10.25 | 68,120 |
2016-04-20 | $12.65 | $13.15 | $12.65 | $13.12 | $10.07 | 9,340 |
2016-04-19 | $12.47 | $12.75 | $12.40 | $12.75 | $9.79 | 7,353 |
2016-04-18 | $11.61 | $12.28 | $11.61 | $12.28 | $9.43 | 2,566 |
2016-04-15 | $11.90 | $12.05 | $11.90 | $12.01 | $9.22 | 4,680 |
2016-04-14 | $11.98 | $12.06 | $11.93 | $12.06 | $9.25 | 2,941 |
2016-04-13 | $11.95 | $12.12 | $11.92 | $12.04 | $9.24 | 7,415 |
2016-04-12 | $11.74 | $12.09 | $11.74 | $12.02 | $9.23 | 2,350 |
2016-04-11 | $11.75 | $11.75 | $11.58 | $11.59 | $8.90 | 3,760 |
2016-04-08 | $11.61 | $11.61 | $11.45 | $11.50 | $8.83 | 3,102 |
2016-04-07 | $10.87 | $11.21 | $10.87 | $11.17 | $8.58 | 7,749 |
2016-04-06 | $10.96 | $11.26 | $10.96 | $11.20 | $8.60 | 2,418 |
2016-04-05 | $10.94 | $10.94 | $10.82 | $10.82 | $8.31 | 5,700 |
2016-04-04 | $11.20 | $11.20 | $11.06 | $11.06 | $8.49 | 3,813 |
2016-04-01 | $11.40 | $11.40 | $11.19 | $11.22 | $8.61 | 11,470 |
2016-03-31 | $11.34 | $11.60 | $11.34 | $11.58 | $8.89 | 1,044 |
2016-03-30 | $11.08 | $11.47 | $11.08 | $11.30 | $8.68 | 7,344 |
2016-03-29 | $10.70 | $11.00 | $10.62 | $11.00 | $8.44 | 1,772 |
2016-03-28 | $10.99 | $10.99 | $10.86 | $10.90 | $8.37 | 3,721 |
2016-03-24 | $10.82 | $11.14 | $10.82 | $11.03 | $8.47 | 6,620 |
2016-03-23 | $11.54 | $11.54 | $11.38 | $11.38 | $8.74 | 272 |
2016-03-22 | $11.73 | $11.73 | $11.73 | $11.73 | $9.01 | 1,798 |
2016-03-21 | $11.51 | $11.66 | $11.34 | $11.44 | $8.78 | 5,907 |
2016-03-18 | $11.94 | $11.97 | $11.60 | $11.73 | $9.01 | 3,112 |
2016-03-17 | $11.45 | $11.75 | $11.45 | $11.75 | $9.02 | 2,658 |
2016-03-16 | $10.80 | $11.37 | $10.80 | $11.37 | $8.73 | 4,130 |
2016-03-15 | $10.63 | $10.74 | $10.61 | $10.74 | $8.25 | 6,726 |
2016-03-14 | $10.93 | $11.00 | $10.93 | $11.00 | $8.44 | 12,369 |
2016-03-11 | $10.96 | $10.96 | $10.93 | $10.93 | $8.39 | 413 |
2016-03-10 | $10.84 | $10.84 | $10.72 | $10.76 | $8.26 | 2,690 |
2016-03-09 | $10.90 | $10.94 | $10.87 | $10.93 | $8.39 | 5,824 |
2016-03-08 | $11.27 | $11.27 | $10.78 | $10.78 | $8.28 | 8,441 |
2016-03-07 | $11.23 | $11.37 | $11.22 | $11.27 | $8.65 | 9,425 |
2016-03-04 | $11.14 | $11.17 | $10.90 | $10.98 | $8.43 | 7,539 |
2016-03-03 | $10.55 | $11.06 | $10.55 | $10.94 | $8.39 | 8,288 |
2016-03-02 | $10.30 | $10.65 | $10.26 | $10.65 | $8.18 | 17,740 |
2016-03-01 | $10.17 | $10.25 | $10.13 | $10.25 | $7.87 | 5,297 |
2016-02-29 | $10.22 | $10.26 | $10.19 | $10.24 | $7.86 | 13,575 |
2016-02-26 | $10.12 | $10.20 | $10.01 | $10.02 | $7.69 | 3,132 |
2016-02-25 | $9.84 | $9.93 | $9.74 | $9.92 | $7.62 | 9,456 |
2016-02-24 | $9.48 | $9.90 | $9.45 | $9.90 | $7.60 | 9,222 |
2016-02-23 | $9.82 | $9.82 | $9.73 | $9.82 | $7.54 | 2,152 |
2016-02-22 | $10.06 | $10.15 | $10.06 | $10.15 | $7.79 | 2,215 |
2016-02-19 | $9.67 | $9.70 | $9.53 | $9.68 | $7.43 | 8,644 |
2016-02-18 | $9.90 | $9.93 | $9.43 | $9.92 | $7.62 | 14,685 |
2016-02-17 | $9.54 | $9.91 | $9.54 | $9.73 | $7.47 | 3,507 |
2016-02-16 | $8.95 | $9.40 | $8.95 | $9.40 | $7.21 | 5,357 |
2016-02-12 | $8.66 | $8.80 | $8.63 | $8.80 | $6.76 | 3,564 |
2016-02-11 | $9.01 | $9.01 | $8.40 | $8.71 | $6.47 | 11,992 |
2016-02-10 | $8.63 | $9.24 | $8.63 | $9.09 | $6.75 | 9,831 |
2016-02-09 | $8.87 | $8.93 | $8.73 | $8.93 | $6.63 | 2,330 |
2016-02-08 | $9.53 | $10.00 | $9.29 | $9.37 | $6.96 | 8,942 |
2016-02-05 | $10.58 | $10.64 | $10.32 | $10.36 | $7.69 | 2,040 |
2016-02-04 | $10.33 | $10.63 | $10.33 | $10.62 | $7.88 | 8,534 |
2016-02-03 | $10.20 | $10.34 | $9.90 | $10.34 | $7.68 | 4,585 |
2016-02-02 | $10.15 | $10.27 | $10.09 | $10.26 | $7.62 | 2,820 |
2016-02-01 | $10.36 | $10.46 | $10.14 | $10.46 | $7.77 | 11,633 |
2016-01-29 | $10.75 | $10.88 | $10.64 | $10.66 | $7.91 | 7,073 |
2016-01-28 | $10.57 | $10.94 | $10.41 | $10.54 | $7.82 | 12,826 |
2016-01-27 | $10.43 | $10.43 | $10.01 | $10.14 | $7.53 | 5,596 |
2016-01-26 | $10.04 | $10.43 | $10.04 | $10.33 | $7.67 | 13,463 |
2016-01-25 | $10.21 | $10.72 | $10.02 | $10.03 | $7.45 | 13,836 |
2016-01-22 | $10.16 | $10.43 | $9.96 | $10.30 | $7.65 | 16,533 |
2016-01-21 | $8.78 | $9.57 | $8.78 | $9.45 | $7.02 | 10,470 |
2016-01-20 | $9.02 | $9.02 | $8.64 | $8.88 | $6.59 | 54,192 |
2016-01-19 | $9.96 | $9.99 | $9.37 | $9.60 | $7.13 | 11,280 |
2016-01-15 | $10.08 | $10.20 | $10.06 | $10.15 | $7.54 | 23,656 |
2016-01-14 | $10.02 | $10.72 | $10.01 | $10.72 | $7.96 | 5,489 |
2016-01-13 | $10.82 | $10.86 | $9.96 | $10.11 | $7.51 | 13,795 |
2016-01-12 | $11.26 | $11.26 | $10.13 | $10.63 | $7.89 | 17,010 |
2016-01-11 | $11.17 | $11.17 | $10.70 | $10.79 | $8.01 | 4,088 |
2016-01-08 | $11.19 | $11.57 | $11.18 | $11.57 | $8.59 | 5,151 |
2016-01-07 | $11.58 | $11.72 | $11.21 | $11.22 | $8.33 | 22,933 |
2016-01-06 | $12.29 | $12.29 | $11.90 | $11.94 | $8.86 | 8,753 |
2016-01-05 | $12.42 | $12.69 | $12.42 | $12.62 | $9.37 | 30,581 |
2016-01-04 | $12.64 | $12.73 | $12.42 | $12.65 | $9.39 | 4,945 |
2015-12-31 | $11.87 | $12.66 | $11.87 | $12.62 | $9.37 | 26,916 |
2015-12-30 | $11.55 | $12.18 | $11.45 | $12.03 | $8.93 | 52,494 |
2015-12-29 | $12.37 | $12.53 | $12.00 | $12.12 | $9.00 | 65,693 |
2015-12-28 | $12.10 | $12.30 | $12.10 | $12.29 | $9.12 | 35,935 |
2015-12-24 | $12.77 | $12.77 | $12.48 | $12.49 | $9.27 | 6,286 |
2015-12-23 | $12.04 | $12.61 | $12.04 | $12.59 | $9.35 | 19,399 |
2015-12-22 | $11.02 | $12.00 | $11.02 | $11.80 | $8.76 | 18,708 |
2015-12-21 | $10.58 | $10.88 | $10.58 | $10.83 | $8.04 | 19,423 |
2015-12-18 | $10.70 | $10.97 | $10.40 | $10.85 | $8.06 | 22,616 |
2015-12-17 | $11.15 | $11.15 | $10.65 | $10.78 | $8.00 | 25,522 |
2015-12-16 | $10.56 | $11.16 | $10.56 | $11.15 | $8.28 | 26,004 |
2015-12-15 | $10.74 | $10.81 | $10.63 | $10.81 | $8.03 | 17,334 |
2015-12-14 | $10.80 | $10.94 | $10.52 | $10.65 | $7.91 | 25,185 |
2015-12-11 | $11.35 | $11.35 | $10.94 | $11.03 | $8.19 | 24,780 |
2015-12-10 | $12.04 | $12.04 | $11.75 | $11.75 | $8.72 | 18,173 |
2015-12-09 | $11.35 | $12.10 | $11.35 | $12.10 | $8.98 | 16,404 |
2015-12-08 | $10.31 | $11.36 | $10.31 | $11.14 | $8.27 | 25,672 |
2015-12-07 | $11.42 | $11.42 | $10.64 | $10.75 | $7.98 | 22,093 |
2015-12-04 | $12.27 | $12.27 | $11.80 | $11.82 | $8.77 | 17,752 |
2015-12-03 | $12.78 | $12.78 | $12.23 | $12.29 | $9.12 | 28,342 |
2015-12-02 | $12.96 | $12.96 | $12.59 | $12.69 | $9.42 | 37,698 |
2015-12-01 | $13.29 | $13.42 | $13.02 | $13.07 | $9.70 | 21,557 |
2015-11-30 | $13.10 | $13.25 | $13.10 | $13.18 | $9.78 | 19,813 |
2015-11-27 | $13.11 | $13.12 | $13.04 | $13.12 | $9.74 | 4,484 |
2015-11-25 | $13.11 | $13.35 | $13.11 | $13.21 | $9.81 | 20,527 |
2015-11-24 | $13.33 | $13.38 | $13.03 | $13.28 | $9.86 | 13,518 |
2015-11-23 | $13.08 | $13.20 | $12.99 | $13.03 | $9.67 | 10,997 |
2015-11-20 | $13.34 | $13.42 | $12.99 | $13.07 | $9.70 | 15,547 |
2015-11-19 | $13.26 | $13.62 | $13.26 | $13.45 | $9.99 | 31,635 |
2015-11-18 | $13.74 | $13.87 | $13.63 | $13.73 | $10.19 | 12,444 |
2015-11-17 | $13.76 | $13.80 | $13.58 | $13.62 | $10.11 | 9,596 |
2015-11-16 | $13.61 | $13.84 | $13.48 | $13.84 | $10.27 | 8,503 |
2015-11-13 | $13.20 | $13.39 | $13.06 | $13.30 | $9.87 | 7,815 |
2015-11-12 | $13.50 | $13.54 | $13.29 | $13.30 | $9.87 | 8,927 |
2015-11-11 | $14.27 | $14.27 | $13.92 | $14.00 | $10.16 | 7,384 |
2015-11-10 | $14.25 | $14.43 | $14.25 | $14.29 | $10.37 | 11,599 |
2015-11-09 | $14.64 | $14.64 | $14.37 | $14.46 | $10.50 | 12,746 |
2015-11-06 | $14.73 | $14.73 | $14.73 | $14.73 | $10.69 | 525 |
2015-11-05 | $14.78 | $15.05 | $14.72 | $14.72 | $10.69 | 6,597 |
2015-11-04 | $15.14 | $15.30 | $14.91 | $14.94 | $10.85 | 62,203 |
2015-11-03 | $15.12 | $15.52 | $15.12 | $15.39 | $11.18 | 14,458 |
2015-11-02 | $15.08 | $15.15 | $15.03 | $15.04 | $10.92 | 6,679 |
2015-10-30 | $14.85 | $15.07 | $14.85 | $14.90 | $10.82 | 8,652 |
2015-10-29 | $14.63 | $14.75 | $14.63 | $14.75 | $10.71 | 4,951 |
2015-10-28 | $14.22 | $14.43 | $14.22 | $14.43 | $10.48 | 3,315 |
2015-10-27 | $14.20 | $14.20 | $13.81 | $13.90 | $10.09 | 7,440 |
2015-10-26 | $14.34 | $14.46 | $14.25 | $14.25 | $10.35 | 2,913 |
2015-10-23 | $14.74 | $14.85 | $14.53 | $14.60 | $10.60 | 9,641 |
2015-10-22 | $15.13 | $15.13 | $14.64 | $14.77 | $10.72 | 8,758 |
2015-10-21 | $15.37 | $15.37 | $15.13 | $15.19 | $11.03 | 4,797 |
2015-10-20 | $15.34 | $15.40 | $15.12 | $15.31 | $11.12 | 9,592 |
2015-10-19 | $15.42 | $15.42 | $15.17 | $15.27 | $11.09 | 14,673 |
2015-10-16 | $15.36 | $15.52 | $15.36 | $15.51 | $11.26 | 2,887 |
2015-10-15 | $15.17 | $15.41 | $15.17 | $15.40 | $11.18 | 9,792 |
2015-10-14 | $15.00 | $15.14 | $15.00 | $15.14 | $10.99 | 1,900 |
2015-10-13 | $15.27 | $15.29 | $15.15 | $15.21 | $11.04 | 4,390 |
2015-10-12 | $15.65 | $15.65 | $15.32 | $15.42 | $11.20 | 4,450 |
2015-10-09 | $15.68 | $15.72 | $15.58 | $15.65 | $11.36 | 10,334 |
2015-10-08 | $15.28 | $15.66 | $15.28 | $15.56 | $11.30 | 3,230 |
2015-10-07 | $15.45 | $15.47 | $15.33 | $15.40 | $11.18 | 22,414 |
2015-10-06 | $15.32 | $15.32 | $15.20 | $15.20 | $11.04 | 4,314 |
2015-10-05 | $15.01 | $15.13 | $14.90 | $15.13 | $10.98 | 7,628 |
2015-10-02 | $14.42 | $14.58 | $14.42 | $14.58 | $10.59 | 4,048 |
2015-10-01 | $13.66 | $14.18 | $13.33 | $14.13 | $10.26 | 14,428 |
2015-09-30 | $12.80 | $13.70 | $12.80 | $13.70 | $9.94 | 14,364 |
2015-09-29 | $13.52 | $13.55 | $12.65 | $12.69 | $9.21 | 41,691 |
2015-09-28 | $14.16 | $14.16 | $13.28 | $13.39 | $9.72 | 31,893 |
2015-09-25 | $14.30 | $14.30 | $14.12 | $14.18 | $10.30 | 2,974 |
2015-09-24 | $14.32 | $14.36 | $13.91 | $14.23 | $10.33 | 36,602 |
2015-09-23 | $15.09 | $15.09 | $14.54 | $14.54 | $10.56 | 5,585 |
2015-09-22 | $15.24 | $15.32 | $15.16 | $15.16 | $11.00 | 14,555 |
2015-09-21 | $15.33 | $15.48 | $15.33 | $15.43 | $11.20 | 23,311 |
2015-09-18 | $15.28 | $15.28 | $15.15 | $15.20 | $11.04 | 18,916 |
2015-09-17 | $15.21 | $15.44 | $15.21 | $15.44 | $11.21 | 15,117 |
2015-09-16 | $15.40 | $15.40 | $15.19 | $15.30 | $11.11 | 15,517 |
2015-09-15 | $15.09 | $15.33 | $15.09 | $15.14 | $10.99 | 23,176 |
2015-09-14 | $15.36 | $15.39 | $15.18 | $15.24 | $11.06 | 95,667 |
2015-09-11 | $15.74 | $15.74 | $15.32 | $15.36 | $11.15 | 92,050 |
2015-09-10 | $15.87 | $15.87 | $15.75 | $15.75 | $11.44 | 12,275 |
2015-09-09 | $16.30 | $16.30 | $15.87 | $15.87 | $11.52 | 7,932 |
2015-09-08 | $16.18 | $16.18 | $16.00 | $16.00 | $11.62 | 2,011 |
2015-09-04 | $16.12 | $16.12 | $16.03 | $16.03 | $11.64 | 2,395 |
2015-09-03 | $16.33 | $16.33 | $16.19 | $16.22 | $11.78 | 1,072 |
2015-09-02 | $16.16 | $16.16 | $15.84 | $16.08 | $11.67 | 8,783 |
2015-09-01 | $16.10 | $16.10 | $15.98 | $15.98 | $11.60 | 4,112 |
2015-08-31 | $16.30 | $16.60 | $16.10 | $16.43 | $11.93 | 15,452 |
2015-08-28 | $16.11 | $16.51 | $16.11 | $16.42 | $11.92 | 4,016 |
2015-08-27 | $15.89 | $16.09 | $15.75 | $16.09 | $11.68 | 11,721 |
2015-08-26 | $15.27 | $15.38 | $15.14 | $15.38 | $11.17 | 13,052 |
2015-08-25 | $15.38 | $15.56 | $15.20 | $15.20 | $11.04 | 51,803 |
2015-08-24 | $15.16 | $15.68 | $10.50 | $15.25 | $11.07 | 23,573 |
2015-08-21 | $16.15 | $16.15 | $15.76 | $15.76 | $11.44 | 11,357 |
2015-08-20 | $16.40 | $16.46 | $16.05 | $16.10 | $11.69 | 7,516 |
2015-08-19 | $16.89 | $16.89 | $16.27 | $16.55 | $12.01 | 7,262 |
2015-08-18 | $17.10 | $17.10 | $16.77 | $16.85 | $12.23 | 11,350 |
2015-08-17 | $16.95 | $17.10 | $16.90 | $17.05 | $12.38 | 8,734 |
2015-08-14 | $16.85 | $16.86 | $16.76 | $16.83 | $12.22 | 2,733 |
2015-08-13 | $17.02 | $17.02 | $16.64 | $16.66 | $12.10 | 6,860 |
2015-08-12 | $16.79 | $17.25 | $16.79 | $17.23 | $12.29 | 9,112 |
2015-08-11 | $16.75 | $16.93 | $16.72 | $16.92 | $12.07 | 12,345 |
2015-08-10 | $16.68 | $17.05 | $16.68 | $16.97 | $12.10 | 6,822 |
2015-08-07 | $16.62 | $16.79 | $16.45 | $16.45 | $11.73 | 11,567 |
2015-08-06 | $16.50 | $16.70 | $16.10 | $16.55 | $11.80 | 17,170 |
2015-08-05 | $17.60 | $17.73 | $16.70 | $16.70 | $11.91 | 35,183 |
2015-08-04 | $17.75 | $17.79 | $17.50 | $17.52 | $12.50 | 37,460 |
2015-08-03 | $17.95 | $17.98 | $17.70 | $17.74 | $12.65 | 10,818 |
2015-07-31 | $18.29 | $18.29 | $18.18 | $18.25 | $13.02 | 1,383 |
2015-07-30 | $18.31 | $18.34 | $18.25 | $18.34 | $13.08 | 1,910 |
2015-07-29 | $18.18 | $18.47 | $18.00 | $18.47 | $13.17 | 8,415 |
2015-07-28 | $17.50 | $18.11 | $17.50 | $18.08 | $12.89 | 9,867 |
2015-07-27 | $17.14 | $17.72 | $17.09 | $17.56 | $12.52 | 16,089 |
2015-07-24 | $17.28 | $17.56 | $17.28 | $17.47 | $12.46 | 4,630 |
2015-07-23 | $17.18 | $17.50 | $17.10 | $17.37 | $12.39 | 15,818 |
2015-07-22 | $17.64 | $17.83 | $17.21 | $17.35 | $12.37 | 26,497 |
2015-07-21 | $18.28 | $18.28 | $17.79 | $17.84 | $12.72 | 20,629 |
2015-07-20 | $18.19 | $18.21 | $17.89 | $18.11 | $12.92 | 14,922 |
2015-07-17 | $18.29 | $18.36 | $18.19 | $18.23 | $13.00 | 7,586 |
2015-07-16 | $18.75 | $18.75 | $18.46 | $18.48 | $13.18 | 5,402 |
2015-07-15 | $19.24 | $19.24 | $18.78 | $18.78 | $13.39 | 2,537 |
2015-07-14 | $19.02 | $19.17 | $18.92 | $19.00 | $13.55 | 6,132 |
2015-07-13 | $19.19 | $19.19 | $18.81 | $19.10 | $13.62 | 9,550 |
2015-07-10 | $18.51 | $18.87 | $18.51 | $18.75 | $13.37 | 18,407 |
2015-07-09 | $18.52 | $18.68 | $18.26 | $18.52 | $13.21 | 22,120 |
2015-07-08 | $18.60 | $18.68 | $18.18 | $18.23 | $13.00 | 19,638 |
2015-07-07 | $18.36 | $18.91 | $18.08 | $18.90 | $13.48 | 31,733 |
2015-07-06 | $18.27 | $18.66 | $18.25 | $18.45 | $13.16 | 3,554 |
2015-07-02 | $18.75 | $18.97 | $18.59 | $18.69 | $13.33 | 9,105 |
2015-07-01 | $18.50 | $18.63 | $18.25 | $18.61 | $13.27 | 15,652 |
2015-06-30 | $18.72 | $19.11 | $18.65 | $18.67 | $13.31 | 25,898 |
2015-06-29 | $19.14 | $19.22 | $18.77 | $18.77 | $13.39 | 20,801 |
2015-06-26 | $19.39 | $19.41 | $19.30 | $19.30 | $13.76 | 2,899 |
2015-06-25 | $19.55 | $19.55 | $19.46 | $19.46 | $13.88 | 1,468 |
2015-06-24 | $19.60 | $19.61 | $19.53 | $19.55 | $13.94 | 10,850 |
2015-06-23 | $19.59 | $19.59 | $19.51 | $19.53 | $13.93 | 3,041 |
2015-06-22 | $19.51 | $19.58 | $19.49 | $19.51 | $13.91 | 5,100 |
2015-06-19 | $19.61 | $19.68 | $19.52 | $19.56 | $13.95 | 4,677 |
2015-06-18 | $19.61 | $19.73 | $19.60 | $19.64 | $14.01 | 14,569 |
2015-06-17 | $19.59 | $19.72 | $18.81 | $19.63 | $14.00 | 29,255 |
2015-06-16 | $19.68 | $19.68 | $19.58 | $19.65 | $14.01 | 8,811 |
2015-06-15 | $19.45 | $19.71 | $19.45 | $19.71 | $14.06 | 14,363 |
2015-06-12 | $19.54 | $19.61 | $19.48 | $19.61 | $13.99 | 1,452 |
2015-06-11 | $19.54 | $19.57 | $19.48 | $19.50 | $13.91 | 6,934 |
2015-06-10 | $19.66 | $19.70 | $19.55 | $19.60 | $13.98 | 3,303 |
2015-06-09 | $19.73 | $19.73 | $19.57 | $19.59 | $13.97 | 4,647 |
2015-06-08 | $19.67 | $19.67 | $19.61 | $19.64 | $14.01 | 1,577 |
2015-06-05 | $19.69 | $19.78 | $19.61 | $19.78 | $14.11 | 4,115 |
2015-06-04 | $19.75 | $19.75 | $19.61 | $19.61 | $13.99 | 7,772 |
2015-06-03 | $19.99 | $19.99 | $19.89 | $19.89 | $14.19 | 7,706 |
2015-06-02 | $19.95 | $20.16 | $19.95 | $20.07 | $14.31 | 13,879 |
2015-06-01 | $20.17 | $20.18 | $20.05 | $20.06 | $14.31 | 4,919 |
VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF (YMLI) News Headlines
Recent VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF (YMLI) News
Similar Companies to VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF (YMLI) 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 | -- | -- | -- |