PUREFUNDS ISE BIG DATA ETF (BIGD) Exchange: NYSE ARCA
Data as of May 7, 2024
$27.78 ($0.00) 0.00%
PUREFUNDS ISE BIG DATA ETF - Daily Information
Click for more stock information on PUREFUNDS ISE BIG DATA ETF.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $27.78 |
| Previous Close | $27.78 |
| High | $27.78 |
| Low | $27.78 |
| Adjusted Open | $27.78 |
| Previous Adjusted Close | $27.78 |
| Adjusted High | $27.78 |
| Adjusted Low | $27.78 |
Invest in PUREFUNDS ISE BIG DATA ETF (BIGD)
Historical Stock Data for PUREFUNDS ISE BIG DATA ETF (BIGD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-08 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2017-08-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2017-07-31 | $27.62 | $27.78 | $27.60 | $27.78 | $27.78 | 2,245 |
| 2017-07-28 | $27.70 | $27.83 | $27.70 | $27.82 | $27.82 | 745 |
| 2017-07-27 | $28.32 | $28.47 | $27.69 | $27.69 | $27.69 | 4,467 |
| 2017-07-26 | $28.20 | $28.20 | $27.63 | $27.63 | $27.63 | 413 |
| 2017-07-25 | $27.63 | $28.08 | $27.63 | $27.75 | $27.75 | 5,310 |
| 2017-07-24 | $27.46 | $27.50 | $27.16 | $27.50 | $27.50 | 4,696 |
| 2017-07-21 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1 |
| 2017-07-20 | $27.70 | $27.70 | $27.51 | $27.51 | $27.51 | 1,869 |
| 2017-07-19 | $27.72 | $28.07 | $27.50 | $27.96 | $27.96 | 23,452 |
| 2017-07-18 | $27.64 | $27.64 | $27.63 | $27.63 | $27.63 | 443 |
| 2017-07-17 | $27.50 | $27.58 | $27.43 | $27.55 | $27.55 | 1,157 |
| 2017-07-14 | $27.36 | $27.50 | $27.36 | $27.50 | $27.50 | 3,157 |
| 2017-07-13 | $27.56 | $27.56 | $27.38 | $27.38 | $27.38 | 982 |
| 2017-07-12 | $27.23 | $27.60 | $27.23 | $27.56 | $27.56 | 662 |
| 2017-07-11 | $26.92 | $27.33 | $26.92 | $27.18 | $27.18 | 5,093 |
| 2017-07-10 | $27.24 | $27.29 | $27.06 | $27.22 | $27.22 | 1,140 |
| 2017-07-07 | $26.95 | $27.01 | $26.95 | $27.01 | $27.01 | 637 |
| 2017-07-06 | $26.94 | $26.94 | $26.82 | $26.90 | $26.90 | 5,647 |
| 2017-07-05 | $27.12 | $27.23 | $27.08 | $27.13 | $27.13 | 792 |
| 2017-07-03 | $27.15 | $27.35 | $27.02 | $27.02 | $27.02 | 984 |
| 2017-06-30 | $27.50 | $27.50 | $27.20 | $27.20 | $27.20 | 1,092 |
| 2017-06-29 | $27.77 | $27.77 | $27.06 | $27.06 | $27.06 | 3,418 |
| 2017-06-28 | $27.24 | $27.65 | $27.24 | $27.64 | $27.64 | 1,753 |
| 2017-06-27 | $27.54 | $27.61 | $27.30 | $27.30 | $27.30 | 4,766 |
| 2017-06-26 | $28.01 | $28.01 | $27.50 | $27.50 | $27.50 | 10,962 |
| 2017-06-23 | $27.67 | $27.69 | $27.33 | $27.57 | $27.57 | 5,774 |
| 2017-06-22 | $27.24 | $27.42 | $27.01 | $27.39 | $27.39 | 21,120 |
| 2017-06-21 | $27.26 | $27.26 | $27.06 | $27.06 | $27.06 | 914 |
| 2017-06-20 | $27.24 | $27.27 | $27.16 | $27.16 | $27.16 | 18,710 |
| 2017-06-19 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 281 |
| 2017-06-16 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 237 |
| 2017-06-15 | $26.84 | $27.04 | $26.75 | $26.91 | $26.91 | 1,388 |
| 2017-06-14 | $27.03 | $27.17 | $27.02 | $27.15 | $27.15 | 747 |
| 2017-06-13 | $27.00 | $27.00 | $26.73 | $26.97 | $26.97 | 800 |
| 2017-06-12 | $26.44 | $26.44 | $26.40 | $26.40 | $26.40 | 409 |
| 2017-06-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 214 |
| 2017-06-08 | $27.35 | $27.35 | $27.22 | $27.32 | $27.32 | 3,534 |
| 2017-06-07 | $27.43 | $27.43 | $27.02 | $27.19 | $27.19 | 4,163 |
| 2017-06-06 | $27.41 | $27.43 | $27.30 | $27.43 | $27.43 | 1,595 |
| 2017-06-05 | $27.50 | $27.50 | $27.40 | $27.47 | $27.47 | 2,148 |
| 2017-06-02 | $27.55 | $28.25 | $27.41 | $27.47 | $27.47 | 5,897 |
| 2017-06-01 | $26.95 | $27.27 | $26.95 | $27.27 | $27.27 | 1,094 |
| 2017-05-31 | $27.05 | $27.07 | $27.01 | $27.07 | $27.07 | 969 |
| 2017-05-30 | $27.36 | $27.36 | $27.05 | $27.05 | $27.05 | 4,425 |
| 2017-05-26 | $27.19 | $27.30 | $27.19 | $27.25 | $27.25 | 2,025 |
| 2017-05-25 | $27.12 | $27.20 | $27.12 | $27.20 | $27.20 | 1,110 |
| 2017-05-24 | $26.99 | $27.01 | $26.78 | $26.92 | $26.92 | 2,025 |
| 2017-05-23 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 42 |
| 2017-05-22 | $26.88 | $26.88 | $26.41 | $26.49 | $26.49 | 2,928 |
| 2017-05-19 | $26.47 | $26.47 | $26.42 | $26.42 | $26.42 | 287 |
| 2017-05-18 | $27.09 | $27.27 | $26.16 | $27.27 | $27.27 | 1,944 |
| 2017-05-17 | $26.39 | $26.39 | $26.28 | $26.28 | $26.28 | 501 |
| 2017-05-16 | $27.34 | $27.34 | $26.80 | $26.85 | $26.85 | 2,368 |
| 2017-05-15 | $26.86 | $26.86 | $26.81 | $26.81 | $26.81 | 594 |
| 2017-05-12 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 725 |
| 2017-05-11 | $26.59 | $26.59 | $26.42 | $26.59 | $26.59 | 1,176 |
| 2017-05-10 | $26.51 | $26.77 | $26.51 | $26.75 | $26.75 | 3,536 |
| 2017-05-09 | $26.65 | $26.65 | $26.64 | $26.64 | $26.64 | 332 |
| 2017-05-08 | $27.91 | $27.91 | $26.59 | $26.59 | $26.59 | 1,132 |
| 2017-05-05 | $26.25 | $26.65 | $26.25 | $26.65 | $26.65 | 1,687 |
| 2017-05-04 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 834 |
| 2017-05-03 | $26.15 | $26.15 | $25.89 | $25.95 | $25.95 | 9,179 |
| 2017-05-02 | $25.78 | $25.99 | $25.78 | $25.99 | $25.99 | 1,696 |
| 2017-05-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 32 |
| 2017-04-28 | $25.82 | $25.83 | $25.70 | $25.70 | $25.70 | 988 |
| 2017-04-27 | $25.84 | $25.88 | $25.78 | $25.88 | $25.88 | 4,016 |
| 2017-04-26 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 24 |
| 2017-04-25 | $25.70 | $25.80 | $25.70 | $25.73 | $25.73 | 1,316 |
| 2017-04-24 | $25.62 | $25.63 | $25.55 | $25.55 | $25.55 | 1,030 |
| 2017-04-21 | $25.45 | $25.45 | $25.42 | $25.42 | $25.42 | 1,285 |
| 2017-04-20 | $25.20 | $25.58 | $25.20 | $25.32 | $25.32 | 853 |
| 2017-04-19 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 415 |
| 2017-04-18 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 778 |
| 2017-04-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 139 |
| 2017-04-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2,151 |
| 2017-04-12 | $25.09 | $25.10 | $24.94 | $24.94 | $24.94 | 2,060 |
| 2017-04-11 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 414 |
| 2017-04-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 10 |
| 2017-04-07 | $24.97 | $24.99 | $24.96 | $24.99 | $24.99 | 2,006 |
| 2017-04-06 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 23 |
| 2017-04-05 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 240 |
| 2017-04-04 | $25.04 | $25.04 | $25.02 | $25.02 | $25.02 | 612 |
| 2017-04-03 | $25.01 | $25.06 | $25.01 | $25.05 | $25.05 | 1,331 |
| 2017-03-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 2 |
| 2017-03-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
| 2017-03-29 | $24.77 | $24.93 | $24.74 | $24.80 | $24.80 | 2,241 |
| 2017-03-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 905 |
| 2017-03-27 | $24.41 | $24.67 | $24.41 | $24.67 | $24.67 | 1,250 |
| 2017-03-24 | $24.66 | $24.66 | $24.65 | $24.65 | $24.65 | 4,741 |
| 2017-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 4 |
| 2017-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 130 |
| 2017-03-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 149 |
| 2017-03-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 80 |
| 2017-03-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2017-03-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 727 |
| 2017-03-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2017-03-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 511 |
| 2017-03-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 562 |
| 2017-03-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2017-03-09 | $24.87 | $24.87 | $24.82 | $24.82 | $24.82 | 315 |
| 2017-03-08 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 15 |
| 2017-03-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 83 |
| 2017-03-06 | $24.89 | $24.89 | $24.80 | $24.83 | $24.83 | 1,199 |
| 2017-03-03 | $26.12 | $26.12 | $24.86 | $24.86 | $24.86 | 1,603 |
| 2017-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 175 |
| 2017-03-01 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 154 |
| 2017-02-28 | $25.01 | $25.01 | $24.96 | $24.96 | $24.96 | 848 |
| 2017-02-27 | $25.00 | $25.00 | $24.85 | $25.00 | $25.00 | 1,278 |
| 2017-02-24 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-02-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 350 |
| 2017-02-22 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 308 |
| 2017-02-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 29 |
| 2017-02-17 | $25.21 | $25.26 | $25.19 | $25.26 | $25.26 | 647 |
| 2017-02-16 | $25.19 | $25.19 | $25.16 | $25.16 | $25.16 | 773 |
| 2017-02-15 | $25.10 | $25.10 | $25.07 | $25.07 | $25.07 | 369 |
| 2017-02-14 | $24.86 | $24.95 | $24.85 | $24.95 | $24.95 | 588 |
| 2017-02-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 770 |
| 2017-02-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 458 |
| 2017-02-09 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 18 |
| 2017-02-08 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 59 |
| 2017-02-07 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2017-02-06 | $24.49 | $24.52 | $24.49 | $24.51 | $24.51 | 5,244 |
| 2017-02-03 | $24.56 | $24.59 | $24.56 | $24.59 | $24.59 | 6,803 |
| 2017-02-02 | $24.38 | $24.38 | $24.27 | $24.27 | $24.27 | 1,219 |
| 2017-02-01 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 586 |
| 2017-01-31 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 763 |
| 2017-01-30 | $23.11 | $23.92 | $23.11 | $23.88 | $23.88 | 850 |
| 2017-01-27 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 153 |
| 2017-01-26 | $24.24 | $24.30 | $24.05 | $24.15 | $24.15 | 5,723 |
| 2017-01-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 2 |
| 2017-01-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 698 |
| 2017-01-23 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 8 |
| 2017-01-20 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 22 |
| 2017-01-19 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2017-01-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 4 |
| 2017-01-17 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2017-01-13 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 326 |
| 2017-01-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 38 |
| 2017-01-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1,184 |
| 2017-01-10 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 250 |
| 2017-01-09 | $23.86 | $23.88 | $23.86 | $23.88 | $23.88 | 1,103 |
| 2017-01-06 | $23.83 | $23.90 | $23.83 | $23.90 | $23.90 | 386 |
| 2017-01-05 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 78 |
| 2017-01-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 3 |
| 2017-01-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 597 |
| 2016-12-30 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 5 |
| 2016-12-29 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 500 |
| 2016-12-28 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 20 |
| 2016-12-27 | $23.14 | $23.46 | $23.14 | $23.46 | $23.46 | 622 |
| 2016-12-23 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 3 |
| 2016-12-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 7 |
| 2016-12-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-12-20 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-12-19 | $23.86 | $23.86 | $23.56 | $23.56 | $23.56 | 1,045 |
| 2016-12-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2016-12-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 101 |
| 2016-12-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 6 |
| 2016-12-13 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2016-12-12 | $23.73 | $23.73 | $23.67 | $23.68 | $23.68 | 1,753 |
| 2016-12-09 | $23.95 | $23.97 | $23.95 | $23.97 | $23.97 | 10,312 |
| 2016-12-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2016-12-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 127 |
| 2016-12-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 47 |
| 2016-12-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 91 |
| 2016-12-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 7 |
| 2016-12-01 | $23.75 | $23.75 | $23.25 | $23.25 | $23.25 | 400 |
| 2016-11-30 | $23.87 | $23.88 | $23.87 | $23.88 | $23.88 | 554 |
| 2016-11-29 | $24.06 | $24.06 | $23.84 | $23.84 | $23.84 | 407 |
| 2016-11-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 95 |
| 2016-11-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2016-11-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
| 2016-11-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2016-11-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 34 |
| 2016-11-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2016-11-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 117 |
| 2016-11-16 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 58 |
| 2016-11-15 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 307 |
| 2016-11-14 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 50 |
| 2016-11-11 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 23 |
| 2016-11-10 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1 |
| 2016-11-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 9,163 |
| 2016-11-08 | $23.53 | $23.59 | $23.53 | $23.59 | $23.59 | 3,066 |
| 2016-11-07 | $23.18 | $23.47 | $23.18 | $23.47 | $23.47 | 902 |
| 2016-11-04 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
| 2016-11-03 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 100 |
| 2016-11-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 176 |
| 2016-11-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 14 |
| 2016-10-31 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 23 |
| 2016-10-28 | $23.95 | $23.95 | $23.55 | $23.55 | $23.55 | 547 |
| 2016-10-27 | $23.57 | $23.57 | $23.45 | $23.45 | $23.45 | 736 |
| 2016-10-26 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2016-10-25 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2016-10-24 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2016-10-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 25 |
| 2016-10-20 | $24.08 | $24.08 | $23.73 | $23.73 | $23.73 | 13,641 |
| 2016-10-19 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2016-10-18 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 163 |
| 2016-10-17 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2016-10-14 | $23.81 | $23.81 | $23.77 | $23.77 | $23.77 | 225 |
| 2016-10-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 100 |
| 2016-10-12 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2016-10-11 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 103 |
| 2016-10-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 100 |
| 2016-10-07 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 120 |
| 2016-10-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2016-10-05 | $24.68 | $24.68 | $24.63 | $24.63 | $24.63 | 300 |
| 2016-10-04 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 368 |
| 2016-10-03 | $24.88 | $24.88 | $24.80 | $24.80 | $24.80 | 550 |
| 2016-09-30 | $24.77 | $24.77 | $24.64 | $24.64 | $24.64 | 800 |
| 2016-09-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2016-09-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 10 |
| 2016-09-27 | $24.74 | $24.80 | $24.74 | $24.75 | $24.75 | 700 |
| 2016-09-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 50 |
| 2016-09-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 189 |
| 2016-09-22 | $25.13 | $25.13 | $25.07 | $25.07 | $25.07 | 225 |
| 2016-09-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2016-09-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2016-09-19 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 4 |
| 2016-09-16 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 255 |
| 2016-09-15 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2016-09-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2016-09-13 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2016-09-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 20 |
| 2016-09-09 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2016-09-08 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2016-09-07 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 6 |
| 2016-09-06 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 11,342 |
| 2016-09-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-09-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-08-31 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 7 |
| 2016-08-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-08-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2016-08-26 | $24.65 | $24.65 | $24.44 | $24.44 | $24.44 | 258 |
| 2016-08-25 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 50 |
| 2016-08-24 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2016-08-23 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 22 |
| 2016-08-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 3 |
| 2016-08-19 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 3 |
| 2016-08-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 100 |
| 2016-08-17 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
| 2016-08-16 | $24.42 | $24.42 | $24.34 | $24.34 | $24.34 | 200 |
| 2016-08-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 40 |
| 2016-08-12 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2016-08-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
| 2016-08-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2016-08-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 650 |
| 2016-08-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 3 |
| 2016-08-05 | $24.20 | $24.29 | $24.20 | $24.29 | $24.29 | 343 |
| 2016-08-04 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2016-08-03 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 195 |
| 2016-08-02 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2016-08-01 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2016-07-29 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 4 |
| 2016-07-28 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 4 |
| 2016-07-27 | $24.09 | $24.09 | $24.04 | $24.04 | $24.04 | 500 |
| 2016-07-26 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2016-07-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 103 |
| 2016-07-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 129 |
| 2016-07-21 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2016-07-20 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 102 |
| 2016-07-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2016-07-18 | $23.95 | $24.02 | $23.95 | $24.02 | $24.02 | 706 |
| 2016-07-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2016-07-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 50 |
| 2016-07-13 | $24.04 | $24.04 | $23.83 | $23.87 | $23.87 | 2,466 |
| 2016-07-12 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 40 |
| 2016-07-11 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 100 |
| 2016-07-08 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 100 |
| 2016-07-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 6 |
| 2016-07-06 | $22.45 | $22.87 | $22.45 | $22.87 | $22.87 | 2,680 |
| 2016-07-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 15 |
| 2016-07-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2016-06-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 200 |
| 2016-06-29 | $22.39 | $22.40 | $22.39 | $22.40 | $22.40 | 560 |
| 2016-06-28 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 175 |
| 2016-06-27 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 200 |
| 2016-06-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2016-06-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2016-06-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2016-06-21 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2016-06-20 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 400 |
| 2016-06-17 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 100 |
| 2016-06-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2016-06-15 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 40 |
| 2016-06-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 6 |
| 2016-06-13 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 200 |
| 2016-06-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 84 |
| 2016-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 23 |
| 2016-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2016-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
| 2016-06-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2016-06-03 | $24.00 | $24.00 | $23.47 | $23.50 | $23.50 | 1,099 |
| 2016-06-02 | $23.63 | $23.63 | $23.39 | $23.40 | $23.40 | 1,826 |
| 2016-06-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-31 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-25 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 34 |
| 2016-05-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-18 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-05-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 1 |
| 2016-05-13 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 468 |
| 2016-05-12 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 65 |
| 2016-05-11 | $22.20 | $22.22 | $22.17 | $22.17 | $22.17 | 1,000 |
| 2016-05-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 100 |
| 2016-05-09 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 69 |
| 2016-05-06 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 468 |
| 2016-05-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2016-05-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 2 |
| 2016-05-03 | $21.90 | $21.97 | $21.90 | $21.97 | $21.97 | 340 |
| 2016-05-02 | $23.01 | $23.01 | $22.20 | $22.20 | $22.20 | 672 |
| 2016-04-29 | $21.93 | $21.93 | $21.71 | $21.71 | $21.71 | 752 |
| 2016-04-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2016-04-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2016-04-26 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2016-04-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 9 |
| 2016-04-22 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2016-04-21 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2016-04-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 42 |
| 2016-04-19 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 100 |
| 2016-04-18 | $21.89 | $21.96 | $21.89 | $21.96 | $21.96 | 200 |
| 2016-04-15 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2016-04-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2016-04-13 | $21.55 | $21.71 | $21.55 | $21.71 | $21.71 | 410 |
| 2016-04-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 81 |
| 2016-04-11 | $21.50 | $21.50 | $21.30 | $21.30 | $21.30 | 600 |
| 2016-04-08 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 150 |
| 2016-04-07 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1,175 |
| 2016-04-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 500 |
| 2016-04-05 | $21.95 | $21.95 | $21.34 | $21.36 | $21.36 | 300 |
| 2016-04-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 142 |
| 2016-04-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2016-03-31 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2016-03-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2016-03-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 50 |
| 2016-03-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 100 |
| 2016-03-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 24 |
| 2016-03-23 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2016-03-22 | $21.19 | $21.31 | $21.19 | $21.31 | $21.31 | 200 |
| 2016-03-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 20 |
| 2016-03-18 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2016-03-17 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 80 |
| 2016-03-16 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 150 |
| 2016-03-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 100 |
| 2016-03-10 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2016-03-09 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
| 2016-03-08 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
| 2016-03-07 | $20.91 | $20.91 | $20.67 | $20.67 | $20.67 | 1,849 |
| 2016-03-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 285 |
| 2016-03-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 30 |
| 2016-03-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2016-03-01 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 346 |
| 2016-02-26 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2016-02-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 285 |
| 2016-02-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 150 |
| 2016-02-23 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2016-02-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 250 |
| 2016-02-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2016-02-18 | $20.02 | $20.02 | $19.27 | $19.27 | $19.27 | 495 |
| 2016-02-17 | $19.17 | $19.26 | $19.11 | $19.26 | $19.26 | 1,116 |
| 2016-02-16 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 50 |
| 2016-02-12 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 251 |
| 2016-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 101 |
| 2016-02-08 | $18.23 | $18.23 | $18.08 | $18.08 | $18.08 | 400 |
| 2016-02-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 123 |
| 2016-02-04 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2016-02-03 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 1 |
| 2016-02-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2016-02-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2016-01-29 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 200 |
| 2016-01-28 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2016-01-27 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2016-01-26 | $20.70 | $20.70 | $20.49 | $20.51 | $20.51 | 499 |
| 2016-01-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 100 |
| 2016-01-22 | $20.80 | $20.87 | $20.80 | $20.87 | $20.87 | 439 |
| 2016-01-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-01-20 | $19.97 | $20.00 | $19.86 | $20.00 | $20.00 | 403 |
| 2016-01-19 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2016-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2016-01-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2016-01-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2016-01-11 | $21.69 | $21.73 | $21.60 | $21.60 | $21.60 | 801 |
| 2016-01-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 48 |
| 2016-01-07 | $22.25 | $22.25 | $21.99 | $21.99 | $21.99 | 213 |
| 2016-01-06 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 104 |
| 2016-01-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 890 |
| 2016-01-04 | $23.34 | $23.34 | $22.55 | $22.92 | $22.92 | 675 |