VANECK VECTORS HIGH INCOME INFRASTRUCTURE MLP ETF (YMLI) Exchange: NYSE ARCA

Data as of May 3, 2024

$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 3, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.