UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL) Exchange: NYSE ARCA

Data as of March 28, 2024

$4.15 ($0.08) 2.03%

UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN - Daily Information
Click for more stock information on UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN.
Daily Information Data
Date March 28, 2024
Open $4.00
Previous Close $4.15
High $4.41
Low $3.92
Adjusted Open $4.00
Previous Adjusted Close $4.15
Adjusted High $4.41
Adjusted Low $3.92

About UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL)

DELISTED - The ETRACS Monthly Pay 2xLeveraged Diversified High Income ETN due November 12, 2043 (the “Securities”) are a series of Monthly Pay 2xLeveraged Exchange Traded Access Securities (ETRACS) linked to the NYSE® Diversified High Income Index (the “Index”). The Securities are senior unsecured debt securities issued by UBS AG (UBS). The Index measures the performance of a diversified basket of publicly-traded securities that historically have paid high dividends or distributions. The Index Constituent Securities must satisfy certain dividend or distribution yield and frequency criteria, liquidity criteria and other eligibility requirements.

Historical Stock Data for UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL)

Date Open High Low Close Adj.Close Volume
2020-03-25 $4.00 $4.41 $3.92 $4.15 $4.15 60,948
2020-03-24 $4.18 $4.18 $3.70 $4.07 $4.07 27,383
2020-03-23 $4.00 $4.50 $2.75 $3.82 $3.82 59,490
2020-03-20 $3.21 $4.74 $3.21 $4.26 $4.26 41,908
2020-03-19 $1.53 $3.00 $1.33 $2.92 $2.92 68,518
2020-03-18 $5.50 $5.50 $1.46 $1.60 $1.60 53,938
2020-03-17 $6.56 $7.20 $5.54 $5.93 $5.93 41,150
2020-03-16 $7.70 $7.70 $5.10 $6.16 $6.16 69,281
2020-03-13 $7.52 $9.12 $7.49 $8.53 $8.53 19,392
2020-03-12 $9.50 $9.50 $7.16 $7.32 $7.32 54,384
2020-03-11 $10.72 $10.74 $10.15 $10.23 $10.23 13,285
2020-03-10 $11.23 $11.99 $10.91 $11.63 $11.39 15,204
2020-03-09 $12.71 $13.28 $11.00 $11.36 $11.13 28,719
2020-03-06 $14.13 $14.26 $13.82 $14.01 $13.72 21,857
2020-03-05 $14.43 $15.04 $14.42 $14.75 $14.45 9,561
2020-03-04 $15.21 $15.42 $15.20 $15.36 $15.04 2,942
2020-03-03 $15.17 $15.58 $14.88 $14.99 $14.68 12,759
2020-03-02 $14.34 $15.17 $14.34 $15.16 $14.84 30,296
2020-02-28 $14.25 $14.58 $13.88 $14.42 $14.13 20,187
2020-02-27 $15.68 $15.68 $14.81 $15.01 $14.70 27,754
2020-02-26 $16.34 $16.34 $15.78 $15.82 $15.49 11,954
2020-02-25 $16.69 $16.80 $15.88 $16.00 $15.67 34,605
2020-02-24 $17.03 $17.21 $16.70 $16.77 $16.42 38,698
2020-02-21 $17.50 $17.50 $17.29 $17.36 $17.00 7,478
2020-02-20 $17.52 $17.55 $17.47 $17.55 $17.19 6,072
2020-02-19 $17.45 $17.57 $17.44 $17.45 $17.09 3,259
2020-02-18 $17.26 $17.48 $17.26 $17.46 $17.10 3,176
2020-02-14 $17.48 $17.50 $17.47 $17.47 $17.11 940
2020-02-13 $17.54 $17.61 $17.44 $17.47 $17.11 8,566
2020-02-12 $17.98 $17.98 $17.40 $17.46 $17.10 13,542
2020-02-11 $17.31 $17.72 $17.26 $17.32 $16.96 5,544
2020-02-10 $17.42 $17.42 $17.26 $17.27 $16.83 10,601
2020-02-07 $17.40 $17.40 $17.27 $17.32 $16.87 8,777
2020-02-06 $17.47 $17.58 $17.43 $17.45 $17.00 17,282
2020-02-05 $17.33 $17.50 $17.33 $17.46 $17.01 5,858
2020-02-04 $17.20 $17.31 $17.20 $17.20 $16.76 4,356
2020-02-03 $17.25 $17.28 $16.90 $17.05 $16.61 13,036
2020-01-31 $17.02 $17.23 $16.96 $16.96 $16.53 11,714
2020-01-30 $17.18 $17.30 $17.07 $17.27 $16.83 11,430
2020-01-29 $17.44 $17.52 $17.26 $17.29 $16.84 13,546
2020-01-28 $17.46 $17.46 $17.19 $17.25 $16.81 6,394
2020-01-27 $16.83 $17.10 $16.77 $17.05 $16.61 16,825
2020-01-24 $17.55 $17.58 $17.33 $17.33 $16.88 11,530
2020-01-23 $17.50 $17.67 $17.47 $17.61 $17.15 9,317
2020-01-22 $17.70 $17.73 $17.55 $17.55 $17.10 5,967
2020-01-21 $17.96 $17.96 $17.71 $17.71 $17.26 15,974
2020-01-17 $17.92 $17.92 $17.86 $17.89 $17.43 6,297
2020-01-16 $17.92 $17.96 $17.90 $17.90 $17.44 4,888
2020-01-15 $17.76 $17.84 $17.76 $17.82 $17.36 1,745
2020-01-14 $17.68 $17.86 $17.67 $17.77 $17.32 8,125
2020-01-13 $17.57 $17.73 $17.57 $17.73 $17.27 4,158
2020-01-10 $17.60 $17.78 $17.56 $17.58 $17.13 2,799
2020-01-09 $17.95 $17.99 $17.93 $17.96 $17.23 8,925
2020-01-08 $17.76 $17.99 $17.76 $17.92 $17.19 3,799
2020-01-07 $17.95 $17.98 $17.92 $17.98 $17.24 3,077
2020-01-06 $17.90 $18.00 $17.90 $17.98 $17.25 14,016
2020-01-03 $17.83 $17.94 $17.79 $17.90 $17.17 18,063
2020-01-02 $17.75 $17.83 $17.70 $17.83 $17.11 9,230
2019-12-31 $17.86 $17.86 $17.00 $17.68 $16.96 5,669
2019-12-30 $17.79 $17.99 $17.57 $17.76 $17.04 9,388
2019-12-27 $17.81 $17.87 $17.75 $17.78 $17.06 7,034
2019-12-26 $17.45 $17.79 $17.45 $17.79 $17.07 11,542
2019-12-24 $17.78 $17.78 $17.66 $17.70 $16.98 4,336
2019-12-23 $17.74 $17.74 $17.60 $17.66 $16.94 10,112
2019-12-20 $17.61 $17.65 $17.60 $17.64 $16.92 3,254
2019-12-19 $17.64 $17.64 $17.60 $17.60 $16.89 8,775
2019-12-18 $17.47 $17.68 $17.45 $17.59 $16.88 24,777
2019-12-17 $17.40 $17.56 $17.40 $17.44 $16.73 22,264
2019-12-16 $17.25 $17.40 $17.20 $17.27 $16.56 23,537
2019-12-13 $17.10 $17.17 $16.93 $17.09 $16.40 17,628
2019-12-12 $17.07 $17.09 $17.02 $17.06 $16.36 3,894
2019-12-11 $17.32 $17.32 $17.11 $17.16 $16.23 30,622
2019-12-10 $16.95 $17.16 $16.95 $17.12 $16.19 39,634
2019-12-09 $16.74 $16.94 $16.74 $16.91 $16.00 19,657
2019-12-06 $16.58 $16.76 $16.55 $16.76 $15.85 12,757
2019-12-05 $16.80 $16.80 $16.60 $16.65 $15.74 4,443
2019-12-04 $16.47 $16.68 $16.45 $16.61 $15.71 5,630
2019-12-03 $16.52 $16.52 $16.40 $16.45 $15.56 20,193
2019-12-02 $16.79 $16.79 $16.59 $16.59 $15.69 5,809
2019-11-29 $16.83 $16.85 $16.78 $16.78 $15.87 5,298
2019-11-27 $16.72 $16.85 $16.72 $16.85 $15.94 1,334
2019-11-26 $16.84 $16.88 $16.76 $16.76 $15.86 13,113
2019-11-25 $16.70 $16.84 $16.70 $16.83 $15.92 10,233
2019-11-22 $16.60 $16.68 $16.56 $16.68 $15.77 11,823
2019-11-21 $16.55 $16.61 $16.47 $16.61 $15.71 15,497
2019-11-20 $16.79 $16.79 $16.50 $16.56 $15.66 8,805
2019-11-19 $16.82 $16.82 $16.53 $16.59 $15.69 8,486
2019-11-18 $16.75 $16.75 $16.67 $16.67 $15.77 8,134
2019-11-15 $16.67 $16.82 $16.64 $16.77 $15.86 8,252
2019-11-14 $16.67 $16.67 $16.62 $16.64 $15.74 10,716
2019-11-13 $16.66 $16.73 $16.66 $16.66 $15.76 7,866
2019-11-12 $16.95 $16.95 $16.70 $16.70 $15.80 2,710
2019-11-11 $16.85 $16.85 $16.84 $16.85 $15.93 4,973
2019-11-08 $17.00 $17.01 $16.83 $16.97 $16.05 10,566
2019-11-07 $17.49 $17.53 $17.13 $17.17 $16.11 12,337
2019-11-06 $17.36 $17.40 $17.25 $17.30 $16.24 13,986
2019-11-05 $17.49 $17.49 $17.36 $17.39 $16.33 11,126
2019-11-04 $17.42 $17.59 $17.42 $17.53 $16.45 13,908
2019-11-01 $17.42 $17.42 $17.30 $17.32 $16.26 5,786
2019-10-31 $17.28 $17.34 $16.90 $17.04 $15.99 22,652
2019-10-30 $17.24 $17.24 $17.02 $17.09 $16.04 5,325
2019-10-29 $17.23 $17.23 $17.05 $17.17 $16.12 12,600
2019-10-28 $17.27 $17.27 $17.19 $17.19 $16.13 2,157
2019-10-25 $17.18 $17.28 $17.18 $17.26 $16.20 5,470
2019-10-24 $17.35 $17.35 $17.18 $17.25 $16.19 7,278
2019-10-23 $17.28 $17.36 $17.23 $17.32 $16.26 11,992
2019-10-22 $17.19 $17.31 $17.18 $17.24 $16.18 5,043
2019-10-21 $17.82 $17.82 $17.18 $17.22 $16.16 2,072
2019-10-18 $16.99 $17.07 $16.98 $17.07 $16.02 5,838
2019-10-17 $17.01 $17.01 $16.95 $16.95 $15.91 4,059
2019-10-16 $17.02 $17.03 $16.93 $16.93 $15.90 7,553
2019-10-15 $17.02 $17.09 $16.96 $16.96 $15.92 3,201
2019-10-14 $16.95 $16.96 $16.82 $16.84 $15.81 3,776
2019-10-11 $16.95 $17.03 $16.90 $16.91 $15.88 13,875
2019-10-10 $16.73 $16.73 $16.68 $16.70 $15.67 10,086
2019-10-09 $16.97 $17.03 $16.84 $16.88 $15.60 17,267
2019-10-08 $16.90 $16.94 $16.79 $16.82 $15.55 2,586
2019-10-07 $17.14 $17.23 $17.12 $17.13 $15.84 2,275
2019-10-04 $17.08 $17.21 $17.02 $17.21 $15.91 13,699
2019-10-03 $16.92 $17.01 $16.91 $17.01 $15.73 7,472
2019-10-02 $16.99 $17.03 $16.78 $16.93 $15.65 5,911
2019-10-01 $17.39 $17.45 $17.29 $17.29 $15.99 9,875
2019-09-30 $17.26 $17.60 $17.26 $17.59 $16.26 4,441
2019-09-27 $17.63 $17.65 $17.41 $17.51 $16.18 5,374
2019-09-26 $17.50 $17.61 $17.50 $17.60 $16.27 10,599
2019-09-25 $17.54 $17.55 $17.47 $17.49 $16.17 809
2019-09-24 $17.80 $17.80 $17.43 $17.55 $16.22 7,461
2019-09-23 $17.72 $17.83 $17.72 $17.78 $16.44 4,647
2019-09-20 $17.82 $17.87 $17.77 $17.82 $16.47 4,999
2019-09-19 $17.80 $17.80 $17.70 $17.70 $16.36 548
2019-09-18 $17.62 $17.66 $17.43 $17.66 $16.33 2,188
2019-09-17 $17.59 $17.66 $17.42 $17.44 $16.12 6,746
2019-09-16 $17.61 $17.67 $17.53 $17.67 $16.33 5,355
2019-09-13 $17.66 $17.66 $17.61 $17.63 $16.30 2,600
2019-09-12 $17.47 $17.60 $17.35 $17.59 $16.26 5,943
2019-09-11 $17.73 $17.85 $17.67 $17.82 $16.27 7,138
2019-09-10 $17.68 $17.72 $17.68 $17.70 $16.16 2,900
2019-09-09 $17.27 $17.60 $17.27 $17.58 $16.05 2,530
2019-09-06 $17.30 $17.31 $17.15 $17.31 $15.80 1,173
2019-09-05 $17.37 $17.37 $17.27 $17.33 $15.82 5,900
2019-09-04 $17.18 $17.18 $17.14 $17.17 $15.67 1,083
2019-09-03 $16.67 $16.92 $16.67 $16.91 $15.44 1,900
2019-08-30 $17.02 $17.02 $16.94 $16.96 $15.48 7,180
2019-08-29 $16.83 $16.94 $16.76 $16.94 $15.46 15,595
2019-08-28 $16.73 $16.80 $16.58 $16.77 $15.31 6,792
2019-08-27 $16.75 $16.85 $16.24 $16.54 $15.10 19,888
2019-08-26 $16.76 $16.79 $16.73 $16.74 $15.28 2,788
2019-08-23 $16.94 $17.06 $16.67 $16.67 $15.21 9,403
2019-08-22 $17.05 $17.15 $16.92 $17.08 $15.59 9,747
2019-08-21 $16.94 $17.17 $16.94 $17.14 $15.65 7,757
2019-08-20 $16.92 $17.10 $16.92 $17.03 $15.54 10,299
2019-08-19 $16.80 $17.77 $16.70 $17.12 $15.63 3,973
2019-08-16 $16.60 $16.83 $16.60 $16.83 $15.36 5,499
2019-08-15 $16.64 $16.64 $16.44 $16.49 $15.05 9,669
2019-08-14 $16.93 $16.93 $16.43 $16.48 $15.04 20,275
2019-08-13 $16.93 $17.02 $16.74 $16.96 $15.48 9,199
2019-08-12 $17.03 $17.03 $16.83 $16.84 $15.38 11,425
2019-08-09 $18.27 $18.27 $16.65 $17.12 $15.63 8,351
2019-08-08 $17.11 $17.42 $17.11 $17.41 $15.80 9,599
2019-08-07 $16.79 $16.98 $16.71 $16.97 $15.40 12,115
2019-08-06 $17.12 $17.12 $16.92 $17.01 $15.44 19,914
2019-08-05 $17.60 $17.60 $16.79 $16.92 $15.35 36,231
2019-08-02 $17.55 $17.55 $17.43 $17.53 $15.91 7,375
2019-08-01 $17.70 $17.85 $17.54 $17.55 $15.92 19,384
2019-07-31 $17.98 $17.98 $17.73 $17.77 $16.12 6,450
2019-07-30 $17.78 $17.93 $17.74 $17.87 $16.21 6,511
2019-07-29 $18.22 $18.22 $17.82 $17.82 $16.17 8,904
2019-07-26 $17.99 $17.99 $17.92 $17.93 $16.27 2,232
2019-07-25 $18.01 $18.08 $17.89 $17.90 $16.24 5,927
2019-07-24 $17.91 $18.08 $17.91 $18.05 $16.38 5,547
2019-07-23 $17.90 $17.95 $17.89 $17.95 $16.29 1,148
2019-07-22 $18.00 $18.00 $17.80 $17.85 $16.20 5,680
2019-07-19 $18.01 $18.01 $17.83 $17.83 $16.18 5,382
2019-07-18 $17.84 $17.87 $17.76 $17.87 $16.21 8,548
2019-07-17 $17.98 $17.98 $17.85 $17.89 $16.23 3,630
2019-07-16 $17.99 $17.99 $17.94 $17.99 $16.32 413
2019-07-15 $18.01 $18.08 $18.01 $18.02 $16.35 6,364
2019-07-12 $17.69 $17.94 $17.69 $17.94 $16.28 3,133
2019-07-11 $18.30 $18.30 $18.19 $18.20 $16.23 10,764
2019-07-10 $18.27 $18.32 $18.26 $18.29 $16.31 3,610
2019-07-09 $18.19 $18.27 $18.00 $18.16 $16.19 5,218
2019-07-08 $18.28 $18.29 $18.06 $18.17 $16.21 6,021
2019-07-05 $18.11 $18.24 $18.05 $18.24 $16.26 3,367
2019-07-03 $18.10 $18.27 $18.10 $18.21 $16.24 880
2019-07-02 $17.97 $18.02 $17.95 $18.00 $16.05 2,358
2019-07-01 $17.75 $18.10 $17.75 $17.97 $16.02 12,770
2019-06-28 $17.80 $17.92 $17.80 $17.92 $15.98 11,146
2019-06-27 $17.75 $17.85 $17.61 $17.76 $15.84 4,993
2019-06-26 $17.77 $17.77 $17.62 $17.65 $15.74 3,896
2019-06-25 $17.84 $17.84 $17.64 $17.64 $15.73 5,913
2019-06-24 $17.89 $17.93 $17.85 $17.85 $15.92 5,347
2019-06-21 $17.96 $17.96 $17.84 $17.92 $15.98 2,066
2019-06-20 $18.00 $18.04 $17.88 $17.94 $16.00 3,012
2019-06-19 $17.81 $17.90 $17.75 $17.90 $15.96 4,063
2019-06-18 $17.85 $17.85 $17.69 $17.74 $15.82 17,110
2019-06-17 $17.53 $17.55 $17.50 $17.55 $15.65 853
2019-06-14 $17.52 $17.55 $17.52 $17.52 $15.63 585
2019-06-13 $17.60 $17.63 $17.55 $17.62 $15.71 7,700
2019-06-12 $17.56 $17.57 $17.49 $17.51 $15.62 3,465
2019-06-11 $17.46 $17.79 $17.46 $17.56 $15.66 4,705
2019-06-10 $17.71 $17.78 $17.70 $17.78 $15.66 3,679
2019-06-07 $17.70 $17.76 $17.68 $17.72 $15.61 4,134
2019-06-06 $17.68 $17.95 $15.95 $17.60 $15.50 14,396
2019-06-05 $17.68 $17.68 $17.47 $17.54 $15.45 7,004
2019-06-04 $17.50 $17.64 $17.48 $17.64 $15.54 4,562
2019-06-03 $17.20 $17.35 $17.16 $17.27 $15.21 18,915
2019-05-31 $17.23 $17.30 $17.04 $17.11 $15.07 20,191
2019-05-30 $17.52 $17.63 $17.30 $17.33 $15.26 7,504
2019-05-29 $17.49 $17.58 $17.28 $17.41 $15.33 10,093
2019-05-28 $17.86 $17.86 $17.60 $17.61 $15.51 12,578
2019-05-24 $17.75 $17.75 $17.69 $17.74 $15.63 5,935
2019-05-23 $17.92 $17.92 $17.58 $17.67 $15.57 13,734
2019-05-22 $17.98 $18.00 $17.98 $17.99 $15.84 4,551
2019-05-21 $18.00 $18.07 $18.00 $18.05 $15.90 2,465
2019-05-20 $18.00 $18.00 $17.90 $17.90 $15.76 3,320
2019-05-17 $18.07 $18.11 $18.03 $18.04 $15.89 4,373
2019-05-16 $18.13 $18.17 $18.09 $18.09 $15.93 1,551
2019-05-15 $17.90 $18.02 $17.90 $18.02 $15.87 1,630
2019-05-14 $17.79 $18.04 $17.78 $17.95 $15.81 12,663
2019-05-13 $17.66 $17.82 $17.45 $17.73 $15.61 7,993
2019-05-10 $17.79 $18.04 $17.79 $18.04 $15.89 8,688
2019-05-09 $17.80 $17.81 $17.61 $17.74 $15.53 9,513
2019-05-08 $17.96 $17.96 $17.86 $17.86 $15.64 3,864
2019-05-07 $17.93 $17.94 $17.83 $17.88 $15.65 9,847
2019-05-06 $17.87 $18.07 $17.87 $18.07 $15.82 5,181
2019-05-03 $17.95 $18.14 $17.95 $18.12 $15.86 7,211
2019-05-02 $18.05 $18.05 $17.79 $17.88 $15.65 11,505
2019-05-01 $18.14 $18.14 $18.03 $18.03 $15.78 1,227
2019-04-30 $18.15 $18.15 $18.04 $18.12 $15.87 6,697
2019-04-29 $18.25 $18.25 $18.13 $18.13 $15.87 550
2019-04-26 $18.03 $18.03 $18.03 $18.03 $15.78 599
2019-04-25 $18.00 $18.00 $17.99 $17.99 $15.75 1,439
2019-04-24 $18.23 $18.23 $18.10 $18.12 $15.86 3,208
2019-04-23 $18.26 $18.26 $18.14 $18.14 $15.88 917
2019-04-22 $18.01 $18.04 $17.94 $18.04 $15.79 11,402
2019-04-18 $17.97 $17.97 $17.96 $17.96 $15.72 305
2019-04-17 $18.07 $18.12 $18.00 $18.01 $15.76 1,357
2019-04-16 $18.11 $18.11 $18.08 $18.08 $15.82 243
2019-04-15 $17.89 $18.07 $17.89 $18.06 $15.80 5,664
2019-04-12 $18.02 $18.07 $18.02 $18.05 $15.80 5,943
2019-04-11 $18.09 $18.10 $17.96 $17.97 $15.73 3,134
2019-04-10 $18.71 $18.71 $18.22 $18.26 $15.72 4,500
2019-04-09 $18.44 $18.44 $18.18 $18.18 $15.65 7,808
2019-04-08 $18.62 $18.62 $18.37 $18.37 $15.82 1,458
2019-04-05 $18.30 $18.43 $18.30 $18.42 $15.86 2,204
2019-04-04 $18.30 $18.30 $18.29 $18.29 $15.75 2,068
2019-04-03 $18.35 $18.35 $18.28 $18.28 $15.74 497
2019-04-02 $18.20 $18.35 $18.20 $18.34 $15.79 5,597
2019-04-01 $17.98 $18.32 $17.98 $18.32 $15.77 4,363
2019-03-29 $18.00 $18.15 $18.00 $18.11 $15.60 5,177
2019-03-28 $17.99 $18.00 $17.94 $17.99 $15.49 613
2019-03-27 $17.97 $17.97 $17.80 $17.93 $15.44 765
2019-03-26 $17.76 $17.97 $17.76 $17.94 $15.45 3,387
2019-03-25 $17.70 $17.74 $17.70 $17.74 $15.27 2,163
2019-03-22 $17.32 $17.99 $17.00 $17.75 $15.28 8,103
2019-03-21 $18.08 $18.16 $18.05 $18.12 $15.60 1,178
2019-03-20 $17.87 $18.01 $17.85 $17.93 $15.43 1,579
2019-03-19 $17.95 $18.00 $17.91 $17.91 $15.42 3,340
2019-03-18 $17.85 $17.90 $17.82 $17.90 $15.42 3,880
2019-03-15 $17.78 $17.80 $17.78 $17.80 $15.33 223
2019-03-14 $17.74 $17.76 $17.74 $17.76 $15.29 607
2019-03-13 $17.74 $17.74 $17.68 $17.71 $15.25 2,754
2019-03-12 $17.68 $17.72 $17.58 $17.59 $15.14 7,101
2019-03-11 $17.71 $17.86 $17.66 $17.85 $15.20 10,494
2019-03-08 $17.50 $17.54 $17.41 $17.54 $14.94 829
2019-03-07 $17.28 $17.65 $17.28 $17.57 $14.96 13,361
2019-03-06 $17.60 $17.62 $16.93 $17.51 $14.91 14,582
2019-03-05 $17.71 $17.74 $17.66 $17.69 $15.06 758
2019-03-04 $18.00 $18.00 $17.65 $17.75 $15.11 4,175
2019-03-01 $17.68 $17.74 $17.66 $17.74 $15.11 616
2019-02-28 $18.00 $18.00 $17.75 $17.79 $15.15 719
2019-02-27 $17.85 $17.87 $17.84 $17.85 $15.20 1,646
2019-02-26 $17.99 $17.99 $17.92 $17.92 $15.26 2,191
2019-02-25 $17.75 $18.11 $17.75 $17.98 $15.31 6,034
2019-02-22 $18.16 $18.16 $17.97 $18.04 $15.36 1,424
2019-02-21 $17.83 $17.85 $17.79 $17.84 $15.20 2,244
2019-02-20 $17.90 $17.97 $17.90 $17.96 $15.29 5,129
2019-02-19 $17.68 $18.00 $17.68 $17.90 $15.24 33,448
2019-02-15 $17.66 $17.77 $17.66 $17.77 $15.13 3,162
2019-02-14 $17.59 $17.70 $17.57 $17.70 $15.07 9,902
2019-02-13 $17.27 $17.66 $17.27 $17.64 $15.02 6,219
2019-02-12 $17.47 $17.61 $17.47 $17.54 $14.94 6,112
2019-02-11 $17.20 $17.36 $17.20 $17.29 $14.72 11,025
2019-02-08 $17.23 $17.34 $17.18 $17.34 $14.70 5,238
2019-02-07 $17.60 $17.63 $17.27 $17.40 $14.75 7,615
2019-02-06 $17.82 $17.82 $17.65 $17.65 $14.97 2,440
2019-02-05 $17.55 $17.81 $17.55 $17.81 $15.10 1,049
2019-02-04 $17.60 $17.75 $17.53 $17.71 $15.02 9,432
2019-02-01 $17.71 $17.71 $17.47 $17.61 $14.93 4,207
2019-01-31 $17.55 $17.67 $17.55 $17.61 $14.93 2,560
2019-01-30 $17.40 $17.55 $17.31 $17.52 $14.86 6,401
2019-01-29 $17.29 $17.32 $17.24 $17.25 $14.62 3,848
2019-01-28 $17.37 $17.37 $17.10 $17.18 $14.57 5,692
2019-01-25 $17.25 $17.29 $17.25 $17.25 $14.63 4,633
2019-01-24 $17.38 $17.38 $16.99 $17.13 $14.52 3,860
2019-01-23 $17.23 $17.23 $16.85 $16.96 $14.38 4,247
2019-01-22 $16.61 $17.08 $16.61 $16.93 $14.35 8,827
2019-01-18 $17.20 $17.24 $17.20 $17.20 $14.58 24,259
2019-01-17 $17.05 $17.05 $16.99 $16.99 $14.41 670
2019-01-16 $16.97 $17.01 $16.90 $16.96 $14.38 2,282
2019-01-15 $16.81 $16.84 $16.75 $16.83 $14.27 7,843
2019-01-14 $16.71 $16.76 $16.66 $16.66 $14.13 1,934
2019-01-11 $16.73 $16.77 $16.68 $16.77 $14.22 8,773
2019-01-10 $17.18 $17.20 $16.96 $17.12 $14.22 10,387
2019-01-09 $17.08 $17.20 $17.08 $17.14 $14.24 4,646
2019-01-08 $16.87 $17.07 $16.72 $16.99 $14.11 8,503
2019-01-07 $16.31 $16.88 $16.31 $16.70 $13.87 15,903
2019-01-04 $16.24 $16.51 $16.15 $16.49 $13.70 7,847
2019-01-03 $15.87 $16.08 $15.81 $15.85 $13.16 5,802
2019-01-02 $15.73 $15.90 $15.45 $15.79 $13.12 16,779
2018-12-31 $15.74 $15.74 $15.40 $15.60 $12.96 3,567
2018-12-28 $15.56 $15.72 $15.46 $15.52 $12.89 11,489
2018-12-27 $14.91 $15.36 $14.91 $15.36 $12.76 15,786
2018-12-26 $14.51 $15.88 $14.51 $15.36 $12.76 11,208
2018-12-24 $14.71 $15.13 $14.60 $14.60 $12.13 5,307
2018-12-21 $15.50 $15.57 $15.12 $15.12 $12.56 3,886
2018-12-20 $15.79 $15.83 $15.18 $15.34 $12.74 14,012
2018-12-19 $15.87 $16.25 $15.80 $15.80 $13.12 2,072
2018-12-18 $16.29 $16.29 $15.85 $15.92 $13.22 8,533
2018-12-17 $16.64 $16.70 $16.03 $16.03 $13.31 9,779
2018-12-14 $16.86 $17.05 $16.80 $16.83 $13.98 4,145
2018-12-13 $16.80 $16.91 $16.80 $16.84 $13.99 1,173
2018-12-12 $17.54 $17.54 $17.05 $17.08 $14.02 8,079
2018-12-11 $17.37 $17.37 $17.01 $17.01 $13.96 17,974
2018-12-10 $17.17 $17.17 $16.84 $17.01 $13.96 16,132
2018-12-07 $17.34 $17.55 $17.22 $17.29 $14.19 12,011
2018-12-06 $16.96 $17.34 $16.93 $17.34 $14.23 13,983
2018-12-04 $17.89 $17.89 $17.45 $17.47 $14.34 10,162
2018-12-03 $17.68 $17.87 $17.68 $17.87 $14.67 5,122
2018-11-30 $17.95 $17.95 $17.53 $17.56 $14.41 5,672
2018-11-29 $17.54 $17.74 $17.54 $17.69 $14.52 4,041
2018-11-28 $17.49 $17.57 $17.25 $17.54 $14.40 10,891
2018-11-27 $17.39 $17.39 $17.24 $17.24 $14.15 1,762
2018-11-26 $17.28 $17.49 $17.28 $17.34 $14.23 4,661
2018-11-23 $17.23 $17.26 $17.22 $17.26 $14.17 1,043
2018-11-21 $17.17 $17.50 $17.17 $17.45 $14.32 2,681
2018-11-20 $17.21 $17.35 $17.14 $17.14 $14.07 6,239
2018-11-19 $17.70 $17.71 $17.56 $17.61 $14.45 5,359
2018-11-16 $17.63 $17.68 $17.56 $17.65 $14.49 3,576
2018-11-15 $17.66 $17.66 $17.50 $17.65 $14.49 13,847
2018-11-14 $17.86 $17.86 $17.63 $17.66 $14.49 7,463
2018-11-13 $17.94 $17.97 $17.88 $17.88 $14.67 1,194
2018-11-12 $17.59 $18.07 $17.05 $17.88 $14.68 12,171
2018-11-09 $18.08 $18.12 $18.01 $18.12 $14.87 2,658
2018-11-08 $18.31 $18.34 $18.23 $18.23 $14.96 4,745
2018-11-07 $18.12 $18.40 $18.12 $18.40 $15.02 10,535
2018-11-06 $18.08 $18.08 $18.04 $18.04 $14.72 421
2018-11-05 $17.77 $18.04 $17.76 $18.04 $14.72 5,224
2018-11-02 $18.00 $18.00 $17.69 $17.69 $14.44 4,605
2018-11-01 $17.95 $17.95 $17.70 $17.70 $14.45 3,489
2018-10-31 $17.56 $17.80 $17.56 $17.80 $14.53 4,412
2018-10-30 $17.34 $17.59 $17.01 $17.57 $14.34 5,633
2018-10-29 $17.70 $17.80 $17.38 $17.46 $14.24 8,351
2018-10-26 $17.54 $17.64 $17.34 $17.46 $14.25 4,529
2018-10-25 $17.93 $17.93 $17.65 $17.87 $14.58 4,524
2018-10-24 $18.20 $18.20 $17.65 $17.65 $14.40 5,672
2018-10-23 $17.88 $17.99 $17.72 $17.94 $14.64 12,716
2018-10-22 $18.37 $18.37 $18.00 $18.00 $14.69 16,049
2018-10-19 $18.32 $18.37 $18.14 $18.22 $14.87 7,239
2018-10-18 $18.29 $18.72 $18.09 $18.09 $14.76 3,619
2018-10-17 $18.44 $18.53 $18.36 $18.36 $14.98 9,000
2018-10-16 $18.43 $18.63 $18.41 $18.47 $15.07 8,509
2018-10-15 $18.09 $18.17 $18.09 $18.17 $14.83 4,065
2018-10-12 $18.20 $18.21 $17.82 $18.08 $14.75 8,322
2018-10-11 $18.18 $18.45 $18.00 $18.16 $14.82 13,600
2018-10-10 $19.05 $19.09 $18.76 $18.76 $15.05 10,473
2018-10-09 $19.17 $19.23 $19.17 $19.20 $15.40 1,315
2018-10-08 $19.04 $19.11 $19.00 $19.06 $15.29 4,061
2018-10-05 $19.22 $19.25 $19.06 $19.06 $15.29 6,206
2018-10-04 $19.50 $19.57 $19.20 $19.23 $15.43 5,997
2018-10-03 $19.70 $19.70 $19.60 $19.60 $15.72 498
2018-10-02 $19.72 $19.75 $19.68 $19.70 $15.80 8,294
2018-10-01 $19.11 $19.77 $19.10 $19.72 $15.82 7,500
2018-09-28 $19.62 $19.62 $19.58 $19.60 $15.72 987
2018-09-27 $19.53 $19.65 $19.52 $19.65 $15.76 8,892
2018-09-26 $19.60 $19.60 $19.50 $19.50 $15.64 11,102
2018-09-25 $19.61 $19.64 $19.61 $19.64 $15.75 1,621
2018-09-24 $19.84 $19.84 $19.71 $19.71 $15.81 4,719
2018-09-21 $19.76 $19.90 $19.74 $19.88 $15.95 5,513
2018-09-20 $19.66 $19.80 $19.63 $19.80 $15.88 14,290
2018-09-19 $19.85 $19.85 $19.66 $19.68 $15.79 8,804
2018-09-18 $19.73 $19.82 $19.73 $19.77 $15.85 4,039
2018-09-17 $19.92 $19.92 $19.79 $19.80 $15.88 2,476
2018-09-14 $19.75 $19.91 $19.75 $19.91 $15.97 7,717
2018-09-13 $19.75 $19.91 $19.75 $19.77 $15.86 2,426
2018-09-12 $20.05 $20.05 $19.71 $19.80 $15.88 20,757
2018-09-11 $20.17 $20.17 $20.00 $20.04 $15.87 5,488
2018-09-10 $20.07 $20.15 $20.07 $20.11 $15.92 9,721
2018-09-07 $20.02 $20.04 $19.88 $20.03 $15.86 7,840
2018-09-06 $20.25 $20.25 $20.05 $20.05 $15.87 6,561
2018-09-05 $20.10 $20.27 $20.09 $20.23 $16.01 5,888
2018-09-04 $20.21 $20.21 $20.01 $20.08 $15.90 15,030
2018-08-31 $20.25 $20.25 $20.10 $20.21 $16.00 4,164
2018-08-30 $20.31 $20.40 $20.25 $20.40 $16.14 3,320
2018-08-29 $20.34 $20.40 $20.34 $20.40 $16.15 2,258
2018-08-28 $20.50 $20.54 $20.43 $20.43 $16.17 1,482
2018-08-27 $20.40 $20.46 $20.40 $20.43 $16.17 5,272
2018-08-24 $20.54 $20.54 $18.97 $20.38 $16.13 7,209
2018-08-23 $20.48 $20.48 $20.38 $20.38 $16.13 9,509
2018-08-22 $20.45 $20.47 $20.41 $20.46 $16.20 1,853
2018-08-21 $20.35 $20.48 $20.34 $20.38 $16.13 13,668
2018-08-20 $20.03 $20.35 $20.03 $20.35 $16.11 3,560
2018-08-17 $20.10 $20.27 $20.08 $20.27 $16.04 6,300
2018-08-16 $19.98 $20.04 $19.90 $20.03 $15.86 3,124
2018-08-15 $19.72 $19.89 $19.60 $19.89 $15.74 3,675
2018-08-14 $19.64 $19.98 $18.78 $19.98 $15.82 13,031
2018-08-13 $20.00 $20.00 $19.77 $19.77 $15.65 2,728
2018-08-10 $20.36 $20.36 $20.02 $20.08 $15.89 2,611
2018-08-09 $20.27 $20.40 $20.25 $20.30 $16.07 2,740
2018-08-08 $20.21 $20.36 $20.21 $20.24 $15.95 7,228
2018-08-07 $19.79 $20.40 $18.68 $20.28 $15.98 10,222
2018-08-06 $20.30 $20.35 $20.26 $20.35 $16.03 12,735
2018-08-03 $20.20 $20.33 $20.10 $20.29 $15.98 10,608
2018-08-02 $20.00 $20.11 $19.90 $20.11 $15.85 7,193
2018-08-01 $19.72 $19.72 $19.60 $19.60 $15.44 6,587
2018-07-31 $19.69 $19.75 $19.69 $19.73 $15.54 3,372
2018-07-30 $19.48 $19.66 $19.48 $19.66 $15.49 16,489
2018-07-27 $19.64 $19.64 $19.39 $19.44 $15.32 5,497
2018-07-26 $19.56 $19.58 $19.56 $19.58 $15.43 3,713
2018-07-25 $19.50 $19.55 $19.38 $19.55 $15.40 29,887
2018-07-24 $19.49 $19.49 $19.35 $19.49 $15.36 6,267
2018-07-23 $19.25 $19.27 $19.22 $19.22 $15.14 973
2018-07-20 $19.50 $19.53 $19.28 $19.28 $15.19 15,478
2018-07-19 $19.21 $19.49 $19.21 $19.47 $15.34 11,490
2018-07-18 $19.16 $19.16 $19.13 $19.16 $15.10 842
2018-07-17 $19.16 $19.16 $19.10 $19.10 $15.05 958
2018-07-16 $19.18 $19.18 $19.08 $19.13 $15.07 4,513
2018-07-13 $19.13 $19.28 $19.13 $19.28 $15.19 3,181
2018-07-12 $19.41 $19.49 $19.41 $19.49 $15.09 2,515
2018-07-11 $19.48 $19.51 $19.42 $19.42 $15.04 4,056
2018-07-10 $19.55 $19.55 $19.48 $19.54 $15.13 30,824
2018-07-09 $19.51 $19.62 $19.50 $19.57 $15.15 56,015
2018-07-06 $19.53 $19.54 $19.37 $19.51 $15.11 5,503
2018-07-05 $19.20 $19.20 $19.09 $19.18 $14.85 5,002
2018-07-03 $18.75 $19.16 $18.75 $19.15 $14.83 5,777
2018-07-02 $18.85 $18.97 $18.80 $18.97 $14.69 5,380
2018-06-29 $18.98 $19.09 $18.98 $19.09 $14.78 2,651
2018-06-28 $19.03 $19.05 $18.76 $18.97 $14.69 3,845
2018-06-27 $18.94 $19.08 $18.93 $18.93 $14.66 1,633
2018-06-26 $19.01 $19.02 $19.01 $19.02 $14.73 645
2018-06-25 $19.39 $19.39 $18.75 $18.92 $14.65 21,044
2018-06-22 $19.16 $19.22 $19.16 $19.22 $14.88 1,122
2018-06-21 $19.25 $19.25 $19.01 $19.07 $14.77 15,202
2018-06-20 $18.98 $19.16 $18.98 $19.16 $14.84 2,426
2018-06-19 $18.91 $18.95 $18.83 $18.92 $14.65 1,551
2018-06-18 $19.02 $19.02 $18.74 $18.95 $14.67 3,352
2018-06-15 $18.93 $18.99 $18.87 $18.99 $14.71 4,404
2018-06-14 $18.96 $19.21 $18.96 $19.03 $14.74 4,461
2018-06-13 $19.10 $19.16 $19.01 $19.06 $14.76 8,171
2018-06-12 $19.21 $19.23 $19.20 $19.20 $14.87 3,253
2018-06-11 $19.06 $19.24 $19.06 $19.18 $14.85 7,941
2018-06-08 $19.53 $19.53 $19.27 $19.38 $14.82 8,056
2018-06-07 $19.38 $19.39 $19.33 $19.37 $14.81 6,091
2018-06-06 $19.40 $19.40 $19.20 $19.29 $14.75 4,457
2018-06-05 $19.17 $19.40 $19.17 $19.35 $14.80 10,474
2018-06-04 $19.10 $19.35 $18.90 $19.14 $14.64 9,357
2018-06-01 $19.01 $19.09 $19.01 $19.07 $14.58 1,870
2018-05-31 $19.10 $19.10 $18.98 $19.01 $14.54 3,219
2018-05-30 $18.90 $19.27 $18.90 $19.27 $14.74 5,075
2018-05-29 $18.81 $18.90 $18.79 $18.85 $14.42 3,287
2018-05-25 $18.86 $18.86 $18.81 $18.81 $14.39 573
2018-05-24 $18.76 $18.96 $18.76 $18.89 $14.45 4,745
2018-05-23 $19.05 $19.05 $18.85 $19.00 $14.53 8,082
2018-05-22 $18.99 $19.08 $18.98 $19.07 $14.58 3,009
2018-05-21 $18.87 $18.90 $18.85 $18.90 $14.46 3,951
2018-05-18 $18.77 $18.80 $18.77 $18.77 $14.36 1,212
2018-05-17 $18.70 $18.83 $18.70 $18.83 $14.40 3,730
2018-05-16 $18.70 $18.70 $18.67 $18.69 $14.29 2,606
2018-05-15 $18.68 $18.84 $18.60 $18.60 $14.23 7,810
2018-05-14 $18.83 $18.85 $18.82 $18.83 $14.40 12,426
2018-05-11 $18.67 $18.81 $18.67 $18.70 $14.30 9,366
2018-05-10 $18.68 $18.71 $18.64 $18.71 $14.31 4,674
2018-05-09 $18.55 $18.70 $18.41 $18.61 $14.17 3,157
2018-05-08 $18.28 $18.42 $18.28 $18.40 $14.00 5,145
2018-05-07 $18.49 $18.58 $18.42 $18.42 $14.02 3,638
2018-05-04 $18.26 $18.37 $18.21 $18.36 $13.98 6,999
2018-05-03 $18.03 $18.23 $18.03 $18.23 $13.87 1,867
2018-05-02 $18.22 $18.26 $18.20 $18.20 $13.85 3,095
2018-05-01 $18.29 $18.29 $18.16 $18.23 $13.87 10,822
2018-04-30 $18.50 $18.50 $18.34 $18.36 $13.97 10,571
2018-04-27 $18.25 $18.40 $18.25 $18.40 $14.00 3,889
2018-04-26 $18.21 $18.24 $18.18 $18.21 $13.86 2,353
2018-04-25 $18.04 $18.04 $17.93 $17.98 $13.68 9,239
2018-04-24 $18.12 $18.38 $18.08 $18.12 $13.79 4,612
2018-04-23 $18.19 $18.20 $18.07 $18.12 $13.79 5,066
2018-04-20 $18.19 $18.21 $18.17 $18.19 $13.84 1,338
2018-04-19 $18.69 $18.69 $18.28 $18.33 $13.95 5,462
2018-04-18 $18.55 $18.62 $18.48 $18.54 $14.11 12,089
2018-04-17 $18.33 $18.53 $18.31 $18.53 $14.10 2,819
2018-04-16 $18.19 $18.24 $18.19 $18.24 $13.88 821
2018-04-13 $18.14 $18.14 $18.04 $18.04 $13.73 3,679
2018-04-12 $18.06 $18.13 $18.06 $18.11 $13.78 1,720
2018-04-11 $18.39 $18.49 $18.39 $18.49 $13.81 3,802
2018-04-10 $18.32 $18.47 $18.32 $18.47 $13.79 8,851
2018-04-09 $18.16 $18.31 $18.16 $18.25 $13.63 4,878
2018-04-06 $18.33 $18.33 $18.15 $18.20 $13.59 1,770
2018-04-05 $18.31 $18.43 $18.31 $18.38 $13.73 4,876
2018-04-04 $18.05 $18.21 $18.05 $18.21 $13.60 1,013
2018-04-03 $17.80 $18.13 $17.80 $18.13 $13.54 1,650
2018-04-02 $18.49 $18.49 $17.63 $17.84 $13.32 8,229
2018-03-29 $17.97 $18.15 $17.97 $18.06 $13.49 4,028
2018-03-28 $17.88 $17.96 $17.76 $17.96 $13.41 5,483
2018-03-27 $17.86 $17.88 $17.69 $17.69 $13.21 2,696
2018-03-26 $17.83 $17.85 $17.57 $17.72 $13.23 3,134
2018-03-23 $17.90 $17.90 $17.66 $17.66 $13.19 2,200
2018-03-22 $17.97 $18.16 $17.78 $17.78 $13.28 4,966
2018-03-21 $17.59 $17.96 $17.59 $17.90 $13.37 4,834
2018-03-20 $18.00 $18.00 $17.75 $17.90 $13.37 5,998
2018-03-19 $18.30 $18.30 $17.91 $17.97 $13.42 2,476
2018-03-16 $18.18 $18.25 $17.83 $18.25 $13.63 2,783
2018-03-15 $18.60 $18.60 $17.95 $18.15 $13.56 12,857
2018-03-14 $18.63 $18.67 $18.51 $18.58 $13.88 5,427
2018-03-13 $18.65 $18.83 $18.57 $18.60 $13.89 7,338
2018-03-12 $18.60 $18.72 $18.57 $18.70 $13.97 4,495
2018-03-09 $18.70 $18.79 $18.70 $18.79 $13.85 1,488
2018-03-08 $18.52 $18.78 $18.52 $18.75 $13.82 8,763
2018-03-07 $18.70 $18.70 $18.58 $18.63 $13.73 7,092
2018-03-06 $18.75 $18.78 $18.66 $18.70 $13.78 7,067
2018-03-05 $18.38 $18.74 $18.38 $18.73 $13.80 4,443
2018-03-02 $18.06 $18.39 $18.06 $18.39 $13.55 1,602
2018-03-01 $18.35 $18.77 $18.01 $18.37 $13.53 13,645
2018-02-28 $18.77 $19.12 $18.44 $18.44 $13.59 14,983
2018-02-27 $19.01 $19.01 $18.75 $18.75 $13.82 3,883
2018-02-26 $19.10 $19.10 $18.89 $19.03 $14.03 24,900
2018-02-23 $18.79 $18.89 $18.79 $18.89 $13.92 972
2018-02-22 $18.91 $18.97 $18.65 $18.72 $13.79 8,422
2018-02-21 $18.92 $18.98 $18.71 $18.71 $13.79 3,322
2018-02-20 $18.92 $19.04 $18.83 $18.83 $13.88 2,495
2018-02-16 $18.65 $19.35 $18.65 $19.16 $14.12 37,050
2018-02-15 $19.01 $19.03 $18.86 $19.02 $14.02 3,680
2018-02-14 $18.82 $19.03 $18.82 $18.93 $13.95 1,019
2018-02-13 $18.78 $18.88 $18.56 $18.84 $13.89 8,921
2018-02-12 $18.54 $18.87 $17.65 $18.77 $13.83 10,970
2018-02-09 $18.37 $18.51 $17.84 $18.40 $13.56 11,713
2018-02-08 $19.49 $19.49 $18.59 $18.59 $13.66 14,589
2018-02-07 $19.55 $19.64 $19.26 $19.29 $14.17 13,713
2018-02-06 $18.33 $19.48 $18.33 $19.45 $14.29 13,813
2018-02-05 $19.53 $20.00 $17.98 $19.49 $14.32 19,298
2018-02-02 $20.20 $20.20 $19.53 $19.66 $14.44 17,414
2018-02-01 $20.23 $20.32 $19.83 $20.29 $14.91 4,767
2018-01-31 $20.32 $20.32 $20.09 $20.23 $14.86 11,384
2018-01-30 $20.32 $20.32 $20.15 $20.23 $14.86 5,976
2018-01-29 $21.00 $21.00 $20.52 $20.52 $15.07 4,846
2018-01-26 $21.00 $21.00 $20.89 $20.96 $15.40 4,244
2018-01-25 $21.11 $21.11 $20.91 $20.97 $15.41 11,586
2018-01-24 $21.08 $21.12 $20.91 $20.91 $15.36 3,315
2018-01-23 $20.87 $20.99 $20.87 $20.95 $15.39 1,237
2018-01-22 $20.48 $20.87 $20.48 $20.81 $15.29 7,508
2018-01-19 $20.63 $20.63 $20.37 $20.45 $15.02 6,188
2018-01-18 $20.53 $20.67 $20.46 $20.46 $15.03 4,324
2018-01-17 $20.58 $20.74 $20.04 $20.68 $15.19 13,359
2018-01-16 $20.57 $21.00 $19.85 $20.70 $15.21 16,171
2018-01-12 $20.99 $20.99 $20.52 $20.62 $15.15 5,133
2018-01-11 $20.75 $20.90 $20.73 $20.86 $15.05 10,179
2018-01-10 $20.78 $20.78 $20.55 $20.66 $14.91 4,691
2018-01-09 $20.61 $20.75 $20.61 $20.74 $14.97 10,769
2018-01-08 $20.65 $20.77 $20.61 $20.77 $14.99 7,999
2018-01-05 $20.57 $20.71 $20.49 $20.65 $14.90 8,497
2018-01-04 $20.78 $20.78 $20.64 $20.65 $14.90 3,887
2018-01-03 $20.71 $20.71 $20.59 $20.63 $14.88 1,702
2018-01-02 $20.36 $20.58 $20.27 $20.52 $14.81 11,436
2017-12-29 $20.15 $20.27 $20.15 $20.21 $14.59 11,261
2017-12-28 $20.11 $20.33 $20.11 $20.23 $14.60 10,306
2017-12-27 $20.15 $20.25 $20.14 $20.14 $14.53 2,111
2017-12-26 $19.87 $20.22 $19.87 $20.10 $14.51 25,964
2017-12-22 $20.00 $20.11 $20.00 $20.04 $14.46 5,018
2017-12-21 $19.92 $20.09 $19.87 $19.97 $14.41 6,924
2017-12-20 $20.02 $20.02 $19.82 $19.87 $14.34 5,218
2017-12-19 $20.82 $20.82 $20.00 $20.00 $14.43 3,147
2017-12-18 $20.31 $20.46 $20.22 $20.22 $14.59 9,378
2017-12-15 $20.12 $20.23 $20.11 $20.19 $14.57 4,804
2017-12-14 $20.22 $20.23 $20.14 $20.15 $14.54 1,568
2017-12-13 $20.02 $20.18 $20.01 $20.18 $14.56 17,135
2017-12-12 $20.24 $20.24 $19.97 $19.99 $14.42 2,540
2017-12-11 $20.15 $20.15 $20.08 $20.15 $14.37 5,962
2017-12-08 $20.15 $20.15 $20.04 $20.05 $14.30 7,311
2017-12-07 $19.86 $19.89 $19.85 $19.89 $14.19 8,208
2017-12-06 $19.98 $19.99 $19.82 $19.82 $14.14 5,463
2017-12-05 $20.20 $20.20 $19.91 $19.91 $14.20 3,463
2017-12-04 $20.12 $20.24 $20.12 $20.20 $14.41 4,715
2017-12-01 $20.04 $20.10 $20.03 $20.05 $14.30 5,705
2017-11-30 $19.78 $19.96 $19.78 $19.93 $14.22 4,434
2017-11-29 $19.68 $19.80 $19.68 $19.73 $14.08 10,363
2017-11-28 $19.72 $19.79 $19.70 $19.77 $14.10 2,900
2017-11-27 $19.85 $19.95 $19.80 $19.81 $14.13 14,172
2017-11-24 $20.03 $20.03 $19.97 $19.97 $14.25 2,773
2017-11-22 $20.00 $20.02 $19.88 $20.01 $14.27 7,737
2017-11-21 $20.01 $20.03 $19.86 $19.97 $14.25 7,120
2017-11-20 $19.96 $20.05 $19.93 $20.03 $14.28 6,649
2017-11-17 $19.88 $20.01 $19.84 $20.01 $14.27 6,417
2017-11-16 $19.82 $19.93 $19.72 $19.89 $14.19 14,811
2017-11-15 $19.75 $19.75 $19.51 $19.73 $14.07 9,564
2017-11-14 $19.82 $19.85 $19.64 $19.76 $14.10 14,906
2017-11-13 $19.78 $19.86 $19.71 $19.84 $14.15 4,224
2017-11-10 $19.81 $19.88 $19.79 $19.87 $14.17 2,779
2017-11-09 $19.92 $20.02 $19.80 $19.83 $14.15 8,530
2017-11-08 $20.17 $20.17 $20.11 $20.16 $14.30 1,848
2017-11-07 $19.86 $20.16 $19.83 $20.06 $14.23 11,770
2017-11-06 $19.92 $19.99 $19.83 $19.99 $14.18 16,437
2017-11-03 $19.75 $20.00 $19.75 $19.91 $14.13 8,116
2017-11-02 $20.03 $20.10 $19.75 $19.93 $14.14 22,401
2017-11-01 $20.16 $20.16 $20.09 $20.10 $14.26 2,972
2017-10-31 $20.15 $20.15 $19.98 $20.07 $14.24 5,601
2017-10-30 $20.09 $20.42 $20.00 $20.09 $14.25 6,904
2017-10-27 $19.78 $20.14 $19.78 $20.05 $14.23 10,311
2017-10-26 $20.02 $20.02 $19.80 $19.85 $14.08 9,073
2017-10-25 $20.38 $20.38 $19.80 $20.01 $14.20 37,062
2017-10-24 $20.39 $20.54 $20.28 $20.39 $14.46 15,168
2017-10-23 $20.70 $20.70 $20.38 $20.51 $14.55 19,434
2017-10-20 $20.66 $20.78 $20.66 $20.72 $14.70 8,906
2017-10-19 $20.80 $20.80 $20.67 $20.71 $14.69 7,206
2017-10-18 $20.91 $20.91 $20.65 $20.68 $14.67 13,321
2017-10-17 $20.89 $20.89 $20.80 $20.82 $14.77 6,274
2017-10-16 $20.94 $20.99 $20.86 $20.86 $14.80 5,229
2017-10-13 $21.36 $21.36 $20.90 $20.94 $14.85 38,874
2017-10-12 $21.03 $21.39 $21.00 $21.05 $14.93 35,106
2017-10-11 $21.30 $21.46 $21.30 $21.43 $14.95 11,821
2017-10-10 $21.25 $21.40 $21.25 $21.31 $14.86 8,191
2017-10-09 $21.31 $21.48 $21.22 $21.35 $14.89 19,157
2017-10-06 $21.48 $21.48 $21.15 $21.31 $14.86 13,372
2017-10-05 $21.23 $21.48 $21.23 $21.48 $14.98 27,654
2017-10-04 $21.19 $21.35 $21.02 $21.33 $14.88 106,305
2017-10-03 $21.47 $21.47 $21.40 $21.44 $14.95 5,921
2017-10-02 $21.65 $21.75 $21.24 $21.35 $14.89 8,277
2017-09-29 $21.25 $21.34 $21.22 $21.26 $14.83 6,471
2017-09-28 $21.20 $21.20 $21.02 $21.05 $14.68 7,747
2017-09-27 $21.18 $21.19 $21.00 $21.17 $14.77 8,866
2017-09-26 $21.18 $21.28 $21.18 $21.25 $14.82 4,626
2017-09-25 $21.10 $21.31 $21.10 $21.30 $14.86 5,803
2017-09-22 $21.10 $21.10 $20.98 $21.03 $14.67 5,482
2017-09-21 $21.17 $21.17 $20.93 $20.97 $14.63 4,674
2017-09-20 $21.18 $21.22 $21.04 $21.13 $14.74 3,333
2017-09-19 $21.28 $21.28 $21.10 $21.13 $14.74 4,989
2017-09-18 $21.00 $21.14 $21.00 $21.05 $14.68 7,769
2017-09-15 $20.96 $21.11 $20.96 $21.07 $14.70 6,323
2017-09-14 $21.08 $21.15 $21.05 $21.12 $14.73 3,606
2017-09-13 $21.09 $21.12 $21.07 $21.12 $14.73 5,400
2017-09-12 $21.40 $21.40 $21.05 $21.05 $14.68 5,413
2017-09-11 $21.19 $21.37 $21.19 $21.27 $14.67 5,848
2017-09-08 $21.15 $21.15 $21.14 $21.14 $14.58 1,003
2017-09-07 $21.16 $21.24 $21.15 $21.17 $14.60 7,469
2017-09-06 $21.31 $21.31 $21.24 $21.25 $14.65 1,228
2017-09-05 $21.22 $21.42 $21.11 $21.14 $14.58 11,747
2017-09-01 $21.18 $21.30 $21.18 $21.30 $14.69 2,965
2017-08-31 $20.77 $21.23 $20.77 $21.12 $14.56 6,238
2017-08-30 $20.81 $20.92 $20.77 $20.86 $14.39 5,359
2017-08-29 $20.85 $20.90 $20.80 $20.90 $14.41 6,943
2017-08-28 $20.84 $20.90 $20.84 $20.88 $14.40 1,670
2017-08-25 $21.03 $21.03 $20.92 $21.00 $14.48 1,536
2017-08-24 $20.92 $20.99 $20.89 $20.89 $14.41 14,986
2017-08-23 $20.70 $20.92 $20.64 $20.84 $14.37 5,874
2017-08-22 $20.67 $20.81 $20.67 $20.79 $14.33 3,034
2017-08-21 $20.61 $20.65 $20.52 $20.57 $14.19 4,765
2017-08-18 $21.06 $21.06 $20.50 $20.65 $14.24 13,724
2017-08-17 $20.95 $21.07 $20.75 $20.80 $14.34 7,708
2017-08-16 $21.15 $21.15 $20.95 $20.95 $14.45 2,452
2017-08-15 $20.88 $21.02 $20.88 $21.02 $14.49 11,740
2017-08-14 $20.90 $21.30 $20.82 $21.16 $14.60 22,372
2017-08-11 $21.02 $21.04 $20.89 $20.92 $14.43 19,452
2017-08-10 $21.64 $21.64 $21.12 $21.15 $14.59 21,316
2017-08-09 $21.28 $21.52 $21.28 $21.47 $14.80 9,863
2017-08-08 $21.85 $21.85 $21.52 $21.52 $14.74 5,697
2017-08-07 $22.14 $22.14 $21.81 $21.90 $15.00 20,075
2017-08-04 $22.14 $22.14 $21.95 $21.96 $15.04 10,480
2017-08-03 $22.15 $22.25 $22.00 $22.11 $15.14 9,741
2017-08-02 $22.25 $22.31 $22.18 $22.18 $15.19 16,264
2017-08-01 $22.23 $22.23 $22.15 $22.21 $15.21 7,247
2017-07-31 $22.05 $22.12 $21.95 $22.12 $15.15 12,515
2017-07-28 $22.10 $22.10 $22.01 $22.02 $15.08 3,085
2017-07-27 $22.18 $22.18 $22.06 $22.08 $15.12 12,951
2017-07-26 $22.20 $22.20 $22.08 $22.14 $15.16 5,799
2017-07-25 $22.04 $22.07 $21.96 $21.99 $15.06 9,145
2017-07-24 $22.15 $22.15 $21.87 $21.96 $15.04 6,480
2017-07-21 $22.06 $22.06 $21.95 $21.96 $15.04 3,274
2017-07-20 $22.13 $22.13 $22.05 $22.05 $15.10 8,766
2017-07-19 $21.86 $22.11 $21.86 $22.10 $15.13 7,966
2017-07-18 $22.00 $22.02 $21.85 $22.02 $15.08 5,573
2017-07-17 $22.00 $22.10 $22.00 $22.04 $15.09 27,153
2017-07-14 $21.75 $21.95 $21.75 $21.94 $15.02 17,233
2017-07-13 $21.75 $21.75 $21.65 $21.66 $14.83 5,861
2017-07-12 $21.95 $21.95 $21.68 $21.75 $14.89 5,384
2017-07-11 $21.75 $21.90 $21.73 $21.90 $14.74 6,249
2017-07-10 $22.01 $22.01 $21.73 $21.83 $14.70 10,736
2017-07-07 $22.04 $22.04 $21.74 $21.86 $14.72 6,137
2017-07-06 $22.14 $22.14 $21.80 $21.84 $14.70 19,825
2017-07-05 $22.30 $22.30 $22.00 $22.15 $14.91 16,225
2017-07-03 $22.19 $22.28 $22.10 $22.25 $14.98 12,900
2017-06-30 $22.07 $22.09 $21.92 $22.09 $14.87 37,056
2017-06-29 $22.19 $22.47 $21.83 $21.97 $14.79 7,698
2017-06-28 $22.03 $22.17 $21.94 $22.15 $14.91 6,857
2017-06-27 $22.12 $22.32 $21.94 $21.94 $14.77 65,269
2017-06-26 $22.00 $22.18 $22.00 $22.18 $14.93 6,281
2017-06-23 $21.79 $21.95 $21.77 $21.93 $14.76 22,224
2017-06-22 $21.52 $21.66 $21.52 $21.63 $14.56 5,694
2017-06-21 $21.88 $21.88 $21.40 $21.46 $14.45 8,315
2017-06-20 $22.03 $22.03 $21.48 $21.55 $14.51 17,328
2017-06-19 $22.15 $22.16 $21.86 $22.06 $14.85 27,522
2017-06-16 $21.72 $21.97 $21.72 $21.97 $14.79 5,727
2017-06-15 $22.10 $22.10 $21.76 $21.86 $14.72 21,453
2017-06-14 $22.25 $22.25 $21.95 $22.00 $14.81 13,988
2017-06-13 $21.98 $22.15 $21.98 $22.08 $14.86 6,814
2017-06-12 $22.25 $22.25 $22.05 $22.14 $14.90 3,970
2017-06-09 $21.78 $22.00 $21.78 $22.00 $14.81 11,761
2017-06-08 $22.11 $22.11 $21.77 $21.90 $14.74 11,376
2017-06-07 $22.30 $22.43 $22.11 $22.14 $14.75 8,077
2017-06-06 $22.26 $22.39 $22.18 $22.30 $14.86 16,491
2017-06-05 $22.50 $22.50 $22.19 $22.32 $14.87 13,411
2017-06-02 $22.45 $22.51 $22.40 $22.41 $14.93 6,259
2017-06-01 $21.99 $22.50 $21.99 $22.39 $14.92 16,595
2017-05-31 $22.18 $22.18 $21.84 $22.08 $14.71 34,649
2017-05-30 $22.38 $22.45 $22.14 $22.20 $14.79 16,121
2017-05-26 $22.55 $22.55 $22.31 $22.43 $14.95 100,703
2017-05-25 $22.52 $22.74 $22.50 $22.50 $14.99 54,745
2017-05-24 $22.77 $22.77 $22.56 $22.58 $15.05 6,950
2017-05-23 $22.45 $22.87 $22.39 $22.56 $15.03 12,931
2017-05-22 $22.41 $22.49 $22.30 $22.45 $14.96 86,327
2017-05-19 $22.19 $22.29 $22.18 $22.21 $14.80 9,777
2017-05-18 $22.02 $22.03 $21.77 $22.01 $14.67 12,205
2017-05-17 $22.28 $22.28 $22.03 $22.04 $14.69 16,747
2017-05-16 $22.30 $22.32 $22.22 $22.28 $14.84 6,646
2017-05-15 $22.23 $22.33 $22.20 $22.29 $14.85 18,960
2017-05-12 $22.03 $22.08 $22.00 $22.05 $14.69 16,039
2017-05-11 $22.29 $22.29 $22.01 $22.10 $14.73 16,601
2017-05-10 $22.32 $22.32 $22.08 $22.27 $14.84 10,857
2017-05-09 $22.59 $22.59 $22.04 $22.20 $14.68 24,857
2017-05-08 $22.58 $22.74 $22.32 $22.40 $14.81 20,941
2017-05-05 $21.91 $22.40 $21.91 $22.38 $14.80 24,223
2017-05-04 $22.51 $22.69 $21.94 $22.11 $14.62 35,733
2017-05-03 $22.91 $22.91 $22.60 $22.60 $14.94 19,498
2017-05-02 $23.25 $23.25 $22.91 $23.00 $15.21 30,251
2017-05-01 $23.05 $23.30 $23.00 $23.26 $15.38 23,243
2017-04-28 $23.12 $23.12 $23.00 $23.02 $15.22 4,114
2017-04-27 $23.15 $23.17 $23.02 $23.12 $15.29 15,890
2017-04-26 $23.25 $23.25 $23.07 $23.21 $15.35 13,782
2017-04-25 $23.00 $23.16 $22.99 $23.16 $15.31 19,483
2017-04-24 $22.90 $23.00 $22.87 $22.95 $15.17 9,201
2017-04-21 $22.96 $22.96 $22.79 $22.85 $15.11 22,530
2017-04-20 $22.71 $22.91 $22.71 $22.80 $15.08 6,435
2017-04-19 $22.95 $22.96 $22.75 $22.75 $15.04 19,665
2017-04-18 $22.82 $22.89 $22.75 $22.88 $15.13 9,414
2017-04-17 $22.66 $22.81 $22.65 $22.80 $15.08 8,677
2017-04-13 $22.85 $22.89 $22.65 $22.69 $15.00 13,932
2017-04-12 $22.86 $22.90 $22.72 $22.80 $15.08 10,996
2017-04-11 $22.85 $22.90 $22.70 $22.86 $15.12 66,937
2017-04-10 $23.05 $23.05 $22.83 $22.87 $15.12 21,205
2017-04-07 $23.24 $23.34 $23.12 $23.17 $15.09 32,757
2017-04-06 $23.00 $23.59 $23.00 $23.19 $15.10 104,203
2017-04-05 $23.23 $23.25 $22.89 $22.90 $14.91 58,699
2017-04-04 $23.33 $23.54 $22.89 $23.06 $15.01 14,362
2017-04-03 $23.00 $23.28 $22.80 $22.94 $14.94 61,688
2017-03-31 $22.85 $23.02 $22.84 $23.00 $14.98 30,052
2017-03-30 $22.90 $22.91 $22.70 $22.83 $14.87 33,160
2017-03-29 $22.66 $22.81 $22.55 $22.81 $14.85 31,919
2017-03-28 $22.36 $22.61 $22.36 $22.53 $14.67 94,200
2017-03-27 $22.26 $22.39 $22.24 $22.31 $14.53 33,268
2017-03-24 $22.41 $22.49 $22.39 $22.42 $14.60 4,111
2017-03-23 $22.01 $22.45 $22.01 $22.35 $14.55 6,868
2017-03-22 $22.15 $22.16 $21.97 $22.12 $14.40 11,840
2017-03-21 $22.48 $23.18 $22.01 $22.15 $14.42 95,883
2017-03-20 $22.51 $22.52 $22.39 $22.49 $14.64 11,661
2017-03-17 $22.45 $22.54 $22.43 $22.50 $14.65 29,197
2017-03-16 $22.58 $22.58 $22.34 $22.37 $14.57 96,395
2017-03-15 $22.03 $22.36 $22.03 $22.36 $14.56 13,871
2017-03-14 $22.04 $22.04 $21.72 $21.81 $14.20 6,310
2017-03-13 $22.71 $22.71 $21.97 $22.01 $14.33 6,161
2017-03-10 $21.30 $22.09 $20.80 $21.97 $14.31 71,853
2017-03-09 $22.15 $22.15 $21.64 $21.84 $14.22 33,292
2017-03-08 $22.72 $22.87 $22.41 $22.41 $14.41 15,610
2017-03-07 $23.50 $23.95 $22.90 $22.93 $14.75 9,396
2017-03-06 $23.03 $23.47 $22.81 $23.03 $14.81 10,141
2017-03-03 $23.11 $23.21 $23.03 $23.20 $14.92 15,727
2017-03-02 $23.15 $23.23 $23.14 $23.16 $14.90 5,561
2017-03-01 $23.30 $23.38 $23.06 $23.20 $14.92 20,753
2017-02-28 $23.25 $23.25 $23.23 $23.23 $14.94 1,705
2017-02-27 $23.27 $23.29 $23.26 $23.29 $14.98 1,300
2017-02-24 $23.18 $23.22 $23.08 $23.19 $14.91 12,076
2017-02-23 $23.22 $23.30 $23.08 $23.30 $14.98 14,391
2017-02-22 $23.15 $23.28 $23.08 $23.16 $14.90 19,716
2017-02-21 $22.88 $23.30 $22.88 $23.28 $14.97 44,394
2017-02-17 $22.95 $23.04 $21.95 $22.98 $14.78 23,789
2017-02-16 $23.25 $23.25 $22.93 $23.01 $14.80 30,709
2017-02-15 $23.16 $23.16 $22.55 $23.07 $14.84 40,912
2017-02-14 $22.92 $23.11 $22.79 $23.11 $14.86 20,848
2017-02-13 $22.96 $23.03 $22.84 $22.98 $14.78 10,947
2017-02-10 $22.86 $22.86 $22.61 $22.81 $14.67 6,643
2017-02-09 $22.76 $22.84 $22.64 $22.67 $14.58 72,054
2017-02-08 $22.50 $22.63 $22.35 $22.63 $14.56 13,202
2017-02-07 $22.92 $22.92 $22.66 $22.80 $14.60 41,031
2017-02-06 $22.74 $22.90 $22.74 $22.90 $14.67 16,587
2017-02-03 $22.70 $22.84 $22.62 $22.76 $14.58 23,088
2017-02-02 $22.38 $22.42 $22.29 $22.42 $14.36 21,171
2017-02-01 $22.31 $22.46 $22.21 $22.35 $14.31 9,987
2017-01-31 $22.29 $22.29 $21.98 $22.15 $14.19 10,077
2017-01-30 $22.37 $22.37 $22.06 $22.10 $14.15 7,336
2017-01-27 $22.47 $22.47 $22.33 $22.37 $14.32 2,257
2017-01-26 $22.71 $22.71 $22.43 $22.57 $14.45 6,858
2017-01-25 $22.56 $22.60 $22.24 $22.54 $14.44 44,169
2017-01-24 $22.26 $22.40 $22.08 $22.35 $14.31 12,106
2017-01-23 $22.13 $22.13 $21.93 $22.07 $14.13 3,353
2017-01-20 $21.90 $21.94 $21.76 $21.94 $14.05 9,100
2017-01-19 $22.26 $22.26 $21.66 $21.79 $13.96 9,637
2017-01-18 $22.05 $22.20 $21.73 $22.08 $14.14 22,435
2017-01-17 $21.93 $22.31 $21.93 $22.18 $14.21 4,430
2017-01-13 $22.12 $22.15 $21.95 $22.12 $14.17 6,185
2017-01-12 $22.25 $22.25 $22.00 $22.12 $14.17 1,604
2017-01-11 $21.94 $22.09 $21.84 $22.09 $14.15 2,841
2017-01-10 $22.45 $22.45 $22.19 $22.21 $13.99 17,339
2017-01-09 $22.69 $22.69 $22.31 $22.33 $14.06 7,878
2017-01-06 $22.35 $22.58 $22.35 $22.54 $14.19 4,302
2017-01-05 $22.50 $22.50 $22.33 $22.50 $14.17 2,547
2017-01-04 $21.74 $22.40 $21.74 $22.40 $14.11 6,845
2017-01-03 $21.80 $21.94 $21.80 $21.89 $13.78 8,666
2016-12-30 $21.71 $21.72 $21.66 $21.66 $13.64 1,673
2016-12-29 $21.55 $21.69 $21.55 $21.63 $13.62 2,735
2016-12-28 $21.66 $21.66 $21.50 $21.50 $13.54 3,915
2016-12-27 $21.57 $21.66 $21.57 $21.62 $13.61 2,001
2016-12-23 $21.53 $21.53 $21.53 $21.53 $13.56 164
2016-12-22 $21.36 $21.57 $21.35 $21.57 $13.58 3,837
2016-12-21 $21.36 $21.42 $21.36 $21.38 $13.46 6,903
2016-12-20 $21.16 $21.31 $20.95 $21.29 $13.41 3,387
2016-12-19 $21.00 $21.26 $20.99 $21.20 $13.35 9,587
2016-12-16 $20.83 $20.98 $20.83 $20.98 $13.21 2,879
2016-12-15 $20.89 $20.89 $20.65 $20.65 $13.00 2,372
2016-12-14 $21.26 $21.26 $20.86 $20.89 $13.15 3,029
2016-12-13 $21.23 $21.29 $21.22 $21.29 $13.41 1,317
2016-12-12 $21.16 $21.42 $21.16 $21.25 $13.38 3,494
2016-12-09 $21.26 $21.33 $21.23 $21.33 $13.43 13,316
2016-12-08 $21.38 $21.60 $21.33 $21.53 $13.39 9,543
2016-12-07 $21.15 $21.48 $21.15 $21.48 $13.36 5,907
2016-12-06 $20.93 $21.14 $20.93 $21.05 $13.09 7,009
2016-12-05 $20.91 $20.95 $20.84 $20.93 $13.02 4,333
2016-12-02 $20.83 $20.87 $20.75 $20.75 $12.90 908
2016-12-01 $20.81 $20.87 $20.44 $20.53 $12.77 5,710
2016-11-30 $20.80 $21.01 $20.80 $20.96 $13.04 8,878
2016-11-29 $20.57 $20.78 $20.55 $20.78 $12.92 3,801
2016-11-28 $20.97 $20.98 $20.27 $20.31 $12.63 4,981
2016-11-25 $20.75 $21.03 $20.75 $21.03 $13.08 22,890
2016-11-23 $20.83 $20.86 $20.83 $20.84 $12.96 2,110
2016-11-22 $20.98 $21.56 $20.91 $20.97 $13.04 8,196
2016-11-21 $20.04 $21.15 $20.04 $20.97 $13.04 6,255
2016-11-18 $20.71 $20.78 $20.71 $20.76 $12.91 1,767
2016-11-17 $20.74 $20.95 $20.74 $20.77 $12.92 14,169
2016-11-16 $20.75 $20.77 $20.40 $20.63 $12.83 30,388
2016-11-15 $20.70 $20.76 $20.59 $20.76 $12.91 3,996
2016-11-14 $20.56 $20.56 $20.31 $20.40 $12.69 3,658
2016-11-11 $20.49 $20.49 $20.30 $20.30 $12.62 538
2016-11-10 $20.43 $20.75 $20.43 $20.46 $12.72 4,622
2016-11-09 $20.41 $20.74 $20.30 $20.71 $12.88 3,956
2016-11-08 $20.60 $20.69 $20.60 $20.63 $12.83 2,432
2016-11-07 $20.60 $20.70 $20.60 $20.70 $12.78 1,689
2016-11-04 $20.30 $20.41 $20.30 $20.41 $12.60 7,988
2016-11-03 $20.51 $20.51 $20.30 $20.32 $12.54 6,066
2016-11-02 $20.69 $20.76 $20.47 $20.52 $12.67 18,446
2016-11-01 $21.09 $21.11 $20.69 $20.77 $12.82 13,198
2016-10-31 $21.18 $21.28 $21.18 $21.20 $13.09 2,335
2016-10-28 $21.34 $21.46 $21.25 $21.35 $13.18 19,905
2016-10-27 $21.49 $21.58 $21.42 $21.43 $13.23 1,748
2016-10-26 $21.63 $21.67 $21.63 $21.67 $13.38 684
2016-10-25 $22.07 $22.07 $21.86 $21.89 $13.51 482
2016-10-24 $21.95 $21.95 $21.79 $21.86 $13.50 6,697
2016-10-21 $21.66 $21.80 $21.66 $21.76 $13.43 1,228
2016-10-20 $21.74 $21.75 $21.65 $21.74 $13.42 5,704
2016-10-19 $21.60 $21.83 $21.59 $21.83 $13.48 5,967
2016-10-18 $21.65 $21.65 $21.40 $21.51 $13.28 7,598
2016-10-17 $21.30 $21.36 $21.18 $21.28 $13.14 8,670
2016-10-14 $21.48 $21.48 $21.34 $21.34 $13.18 3,743
2016-10-13 $21.43 $21.43 $21.03 $21.35 $13.18 6,044
2016-10-12 $21.46 $21.60 $21.46 $21.60 $13.34 3,323
2016-10-11 $21.79 $21.79 $21.42 $21.46 $13.25 32,375
2016-10-10 $22.04 $22.16 $22.04 $22.07 $13.42 2,548
2016-10-07 $21.85 $21.87 $21.85 $21.87 $13.30 859
2016-10-06 $21.92 $22.05 $21.81 $21.99 $13.37 7,977
2016-10-05 $22.09 $22.15 $21.90 $22.05 $13.41 5,466
2016-10-04 $22.30 $22.30 $22.05 $22.07 $13.42 3,684
2016-10-03 $22.50 $22.50 $22.31 $22.38 $13.61 1,728
2016-09-30 $22.42 $22.50 $22.42 $22.50 $13.68 901
2016-09-29 $22.51 $22.64 $22.39 $22.39 $13.61 4,567
2016-09-28 $22.27 $22.56 $22.14 $22.56 $13.71 2,948
2016-09-27 $22.21 $22.31 $22.07 $22.21 $13.50 9,524
2016-09-26 $22.37 $22.50 $22.26 $22.26 $13.53 3,879
2016-09-23 $22.48 $22.50 $22.37 $22.42 $13.63 3,071
2016-09-22 $22.54 $22.54 $22.37 $22.48 $13.67 5,657
2016-09-21 $21.97 $22.16 $21.87 $22.15 $13.47 3,118
2016-09-20 $21.89 $21.89 $21.71 $21.74 $13.22 7,618
2016-09-19 $21.36 $21.89 $21.36 $21.72 $13.20 20,389
2016-09-16 $21.46 $21.50 $21.40 $21.40 $13.01 1,130
2016-09-15 $21.39 $21.58 $21.39 $21.58 $13.12 3,222
2016-09-14 $21.29 $21.50 $21.13 $21.43 $13.03 20,508
2016-09-13 $21.81 $21.81 $21.21 $21.29 $12.94 18,534
2016-09-12 $21.69 $21.97 $21.52 $21.87 $13.30 17,119
2016-09-09 $22.72 $22.72 $21.83 $22.12 $13.45 9,221
2016-09-08 $23.21 $23.32 $23.21 $23.29 $14.02 14,855
2016-09-07 $23.30 $23.30 $23.18 $23.29 $14.01 3,619
2016-09-06 $23.07 $23.17 $23.07 $23.17 $13.94 5,693
2016-09-02 $22.87 $23.00 $22.87 $22.92 $13.79 12,580
2016-09-01 $22.55 $22.56 $22.31 $22.49 $13.53 7,686
2016-08-31 $22.76 $22.76 $22.48 $22.66 $13.64 10,646
2016-08-30 $22.99 $23.00 $22.70 $22.84 $13.74 13,976
2016-08-29 $22.70 $22.83 $22.70 $22.80 $13.72 4,554
2016-08-26 $22.64 $22.81 $22.44 $22.61 $13.60 7,063
2016-08-25 $22.55 $22.65 $21.30 $22.65 $13.63 3,065
2016-08-24 $22.60 $22.70 $22.60 $22.62 $13.61 1,853
2016-08-23 $22.82 $22.82 $22.71 $22.77 $13.70 890
2016-08-22 $22.49 $22.61 $22.49 $22.60 $13.60 1,131
2016-08-19 $22.77 $22.77 $22.54 $22.72 $13.67 12,275
2016-08-18 $22.67 $22.81 $22.65 $22.75 $13.69 7,529
2016-08-17 $22.45 $22.45 $22.35 $22.44 $13.50 2,833
2016-08-16 $22.67 $22.73 $22.67 $22.67 $13.64 5,910
2016-08-15 $22.50 $22.76 $22.25 $22.69 $13.65 16,253
2016-08-12 $22.46 $22.56 $22.46 $22.50 $13.54 2,518
2016-08-11 $22.26 $22.39 $22.26 $22.39 $13.47 3,312
2016-08-10 $22.98 $22.99 $21.65 $22.28 $13.41 5,947
2016-08-09 $22.60 $22.77 $22.54 $22.67 $13.52 12,297
2016-08-08 $22.45 $22.69 $22.41 $22.51 $13.42 8,700
2016-08-05 $22.15 $22.38 $22.13 $22.32 $13.31 16,068
2016-08-04 $22.08 $22.19 $21.97 $22.06 $13.15 5,856
2016-08-03 $21.65 $22.09 $21.62 $22.06 $13.15 24,617
2016-08-02 $21.65 $21.65 $21.35 $21.43 $12.78 9,659
2016-08-01 $21.95 $21.95 $21.60 $21.60 $12.88 4,290
2016-07-29 $22.02 $22.05 $21.90 $22.05 $13.15 21,445
2016-07-28 $21.80 $21.91 $21.75 $21.91 $13.06 1,817
2016-07-27 $21.94 $21.94 $21.80 $21.80 $13.00 863
2016-07-26 $21.75 $21.90 $21.70 $21.90 $13.06 3,158
2016-07-25 $22.09 $22.09 $21.82 $21.92 $13.07 16,292
2016-07-22 $21.75 $22.08 $21.75 $22.08 $13.17 2,166
2016-07-21 $21.83 $21.84 $21.76 $21.84 $13.02 635
2016-07-20 $21.70 $21.87 $21.40 $21.87 $13.04 7,239
2016-07-19 $22.10 $22.10 $21.64 $21.75 $12.97 9,813
2016-07-18 $21.57 $21.75 $21.49 $21.75 $12.97 4,276
2016-07-15 $21.62 $21.62 $20.79 $21.47 $12.80 13,697
2016-07-14 $21.44 $21.44 $21.43 $21.44 $12.78 862
2016-07-13 $21.41 $21.42 $21.27 $21.27 $12.68 2,214
2016-07-12 $21.29 $21.45 $21.22 $21.41 $12.77 1,925
2016-07-11 $21.29 $21.45 $21.29 $21.37 $12.56 5,289
2016-07-08 $21.10 $21.24 $21.03 $21.16 $12.44 2,816
2016-07-07 $20.81 $21.04 $20.79 $20.79 $12.22 2,242
2016-07-06 $19.97 $21.28 $17.27 $20.83 $12.25 11,149
2016-07-05 $20.76 $20.76 $20.46 $20.61 $12.12 1,698
2016-07-01 $20.60 $20.60 $19.97 $20.56 $12.09 2,444
2016-06-30 $20.72 $20.72 $20.65 $20.67 $12.15 1,636
2016-06-29 $20.51 $20.68 $20.51 $20.68 $12.16 7,763
2016-06-28 $19.90 $20.12 $19.74 $20.12 $11.83 1,565
2016-06-27 $19.35 $19.74 $19.12 $19.30 $11.35 5,480
2016-06-24 $20.55 $20.55 $19.00 $19.85 $11.67 7,938
2016-06-23 $20.63 $20.71 $20.60 $20.60 $12.11 2,020
2016-06-22 $20.53 $21.24 $20.09 $20.29 $11.93 5,622
2016-06-21 $20.05 $20.42 $20.05 $20.42 $12.01 11,284
2016-06-20 $19.99 $20.10 $19.85 $19.85 $11.67 13,983
2016-06-17 $19.76 $19.76 $19.70 $19.70 $11.58 1,727
2016-06-16 $19.12 $19.50 $19.08 $19.48 $11.46 8,448
2016-06-15 $19.35 $20.18 $19.25 $19.46 $11.44 4,657
2016-06-14 $19.49 $19.49 $19.12 $19.22 $11.30 4,974
2016-06-13 $19.75 $19.85 $19.60 $19.60 $11.52 2,169
2016-06-10 $19.86 $20.00 $19.74 $19.80 $11.64 6,523
2016-06-09 $20.11 $20.20 $20.10 $20.20 $11.88 6,045
2016-06-08 $20.48 $20.69 $20.48 $20.61 $11.96 6,059
2016-06-07 $20.38 $20.53 $20.37 $20.53 $11.91 9,477
2016-06-06 $20.25 $20.25 $20.25 $20.25 $11.75 855
2016-06-03 $19.99 $20.01 $19.67 $20.01 $11.61 4,985
2016-06-02 $19.83 $19.98 $19.83 $19.98 $11.59 4,192
2016-06-01 $19.43 $19.87 $18.60 $19.80 $11.49 2,197
2016-05-31 $19.48 $19.51 $19.31 $19.45 $11.29 9,853
2016-05-27 $19.12 $19.12 $19.03 $19.07 $11.07 2,178
2016-05-26 $18.84 $18.93 $18.74 $18.85 $10.94 5,146
2016-05-25 $19.21 $19.23 $18.95 $18.97 $11.01 1,697
2016-05-24 $19.15 $19.15 $19.02 $19.09 $11.08 20,417
2016-05-23 $19.07 $19.10 $19.01 $19.06 $11.06 872
2016-05-20 $19.17 $19.17 $19.03 $19.09 $11.08 1,707
2016-05-19 $18.95 $19.06 $18.78 $19.04 $11.05 5,545
2016-05-18 $19.43 $19.44 $18.99 $19.04 $11.05 5,672
2016-05-17 $19.57 $19.57 $19.57 $19.57 $11.36 273
2016-05-16 $19.36 $19.50 $19.33 $19.44 $11.28 9,680
2016-05-13 $19.01 $19.35 $18.39 $19.20 $11.14 5,210
2016-05-12 $19.29 $19.43 $19.25 $19.37 $11.24 1,807
2016-05-11 $19.19 $19.33 $19.03 $19.25 $11.17 3,419
2016-05-10 $19.51 $19.51 $19.29 $19.44 $11.17 7,536
2016-05-09 $19.44 $19.45 $19.10 $19.15 $11.01 6,265
2016-05-06 $19.47 $19.47 $18.98 $19.39 $11.15 6,393
2016-05-05 $18.90 $19.45 $18.90 $19.27 $11.08 5,806
2016-05-04 $18.76 $18.97 $18.65 $18.86 $10.84 8,278
2016-05-03 $18.91 $18.91 $18.50 $18.74 $10.77 10,814
2016-05-02 $19.18 $19.18 $19.00 $19.07 $10.96 1,926
2016-04-29 $19.30 $19.38 $18.96 $19.18 $11.02 2,857
2016-04-28 $19.58 $19.58 $19.35 $19.35 $11.12 2,958
2016-04-27 $19.00 $19.64 $18.99 $19.54 $11.23 6,294
2016-04-26 $18.89 $19.05 $18.86 $18.98 $10.91 5,307
2016-04-25 $18.71 $18.80 $18.67 $18.73 $10.77 4,208
2016-04-22 $19.08 $19.11 $18.94 $18.97 $10.90 3,066
2016-04-21 $18.59 $18.76 $18.59 $18.70 $10.75 6,509
2016-04-20 $18.55 $18.81 $18.52 $18.76 $10.78 6,193
2016-04-19 $18.49 $18.66 $18.49 $18.52 $10.65 10,651
2016-04-18 $17.70 $18.35 $17.70 $18.11 $10.41 9,780
2016-04-15 $17.97 $17.97 $17.69 $17.81 $10.24 8,927
2016-04-14 $17.80 $17.95 $17.80 $17.93 $10.31 6,672
2016-04-13 $17.63 $17.89 $17.63 $17.85 $10.26 7,431
2016-04-12 $17.59 $17.63 $17.59 $17.63 $10.13 1,612
2016-04-11 $16.97 $17.42 $16.97 $17.31 $9.95 8,603
2016-04-08 $16.88 $16.95 $16.88 $16.95 $9.74 5,940
2016-04-07 $16.51 $16.75 $16.51 $16.64 $9.43 5,545
2016-04-06 $16.50 $16.82 $16.46 $16.68 $9.45 11,578
2016-04-05 $16.37 $16.51 $16.33 $16.39 $9.29 7,624
2016-04-04 $16.69 $16.74 $16.49 $16.53 $9.37 3,070
2016-04-01 $16.63 $16.93 $16.62 $16.84 $9.54 2,649
2016-03-31 $16.80 $16.97 $16.80 $16.97 $9.62 5,821
2016-03-30 $16.93 $16.98 $16.76 $16.76 $9.50 14,870
2016-03-29 $16.17 $16.62 $15.97 $16.60 $9.41 6,241
2016-03-28 $16.36 $16.36 $16.30 $16.30 $9.24 3,817
2016-03-24 $16.36 $16.37 $15.90 $16.37 $9.28 12,285
2016-03-23 $16.72 $16.72 $16.36 $16.36 $9.27 7,204
2016-03-22 $16.80 $17.08 $16.59 $16.83 $9.54 12,750
2016-03-21 $16.94 $16.94 $16.74 $16.85 $9.55 20,956
2016-03-18 $17.00 $17.25 $16.94 $16.98 $9.62 21,644
2016-03-17 $16.00 $17.08 $16.00 $16.98 $9.62 24,321
2016-03-16 $15.85 $16.43 $15.79 $16.43 $9.31 25,408
2016-03-15 $15.87 $16.05 $15.76 $15.88 $9.00 12,471
2016-03-14 $16.12 $16.29 $15.93 $16.17 $9.17 30,431
2016-03-11 $16.06 $16.20 $16.06 $16.18 $9.17 9,432
2016-03-10 $16.21 $16.21 $15.64 $15.81 $8.96 8,104
2016-03-09 $16.11 $16.20 $15.77 $16.20 $9.18 9,066
2016-03-08 $16.78 $16.78 $16.00 $16.00 $8.99 5,351
2016-03-07 $16.41 $16.80 $16.41 $16.80 $9.44 287
2016-03-04 $16.63 $16.78 $16.31 $16.41 $9.22 25,660
2016-03-03 $16.21 $16.35 $16.12 $16.16 $9.08 5,183
2016-03-02 $15.55 $15.75 $15.20 $15.72 $8.83 6,932
2016-03-01 $15.18 $15.42 $15.17 $15.42 $8.66 4,306
2016-02-29 $15.10 $15.32 $15.04 $15.18 $8.53 49,285
2016-02-26 $14.99 $15.28 $14.99 $15.02 $8.44 88,520
2016-02-25 $14.61 $14.89 $14.61 $14.88 $8.36 10,256
2016-02-24 $14.41 $14.71 $14.16 $14.70 $8.26 16,230
2016-02-23 $15.00 $15.00 $14.51 $14.58 $8.19 36,636
2016-02-22 $14.70 $14.87 $14.67 $14.80 $8.32 67,346
2016-02-19 $14.30 $14.42 $14.27 $14.39 $8.09 22,907
2016-02-18 $14.36 $14.60 $14.24 $14.60 $8.20 14,031
2016-02-17 $13.87 $14.48 $13.87 $14.39 $8.09 5,033
2016-02-16 $13.65 $13.84 $13.49 $13.81 $7.76 8,080
2016-02-12 $13.00 $13.34 $13.00 $13.27 $7.46 7,927
2016-02-11 $13.00 $13.00 $12.57 $12.87 $7.23 40,984
2016-02-10 $13.50 $13.52 $13.27 $13.28 $7.46 7,325
2016-02-09 $13.57 $13.57 $13.32 $13.48 $7.48 7,003
2016-02-08 $14.08 $14.09 $13.88 $14.03 $7.78 15,306
2016-02-05 $15.01 $15.01 $14.71 $14.80 $8.21 10,849
2016-02-04 $14.68 $15.12 $14.68 $15.01 $8.32 12,494
2016-02-03 $14.78 $14.85 $14.35 $14.77 $8.19 45,149
2016-02-02 $14.93 $14.93 $14.53 $14.67 $8.13 71,634
2016-02-01 $15.09 $15.11 $14.79 $14.92 $8.28 113,782
2016-01-29 $15.02 $15.15 $14.89 $15.15 $8.40 184,051
2016-01-28 $14.72 $14.90 $14.53 $14.76 $8.19 98,330
2016-01-27 $14.65 $14.72 $14.25 $14.43 $8.00 99,809
2016-01-26 $14.33 $14.70 $14.15 $14.61 $8.10 86,051
2016-01-25 $14.25 $14.76 $14.15 $14.17 $7.86 33,537
2016-01-22 $14.05 $14.59 $14.05 $14.47 $8.03 138,668
2016-01-21 $13.34 $15.11 $13.18 $13.70 $7.60 140,513
2016-01-20 $13.32 $13.42 $12.66 $13.34 $7.40 69,997
2016-01-19 $14.11 $14.16 $13.60 $13.73 $7.62 9,710
2016-01-15 $14.04 $14.06 $13.73 $14.06 $7.80 85,792
2016-01-14 $14.16 $14.70 $13.88 $14.66 $8.13 122,370
2016-01-13 $15.02 $15.18 $14.15 $14.19 $7.87 86,860
2016-01-12 $15.05 $15.06 $14.70 $14.97 $8.30 39,007
2016-01-11 $15.60 $15.60 $15.07 $15.20 $8.43 4,726
2016-01-08 $16.06 $16.08 $15.94 $15.96 $8.65 3,100
2016-01-07 $16.50 $16.50 $15.99 $16.06 $8.70 8,975
2016-01-06 $16.92 $16.92 $16.65 $16.65 $9.02 4,802
2016-01-05 $16.71 $17.13 $16.71 $17.13 $9.28 3,497
2016-01-04 $16.80 $16.80 $16.60 $16.60 $9.00 2,595
2015-12-31 $16.78 $16.95 $16.78 $16.91 $9.17 1,054
2015-12-30 $16.90 $16.90 $16.75 $16.80 $9.11 2,256
2015-12-29 $16.97 $16.97 $16.77 $16.78 $9.09 11,668
2015-12-28 $16.91 $16.91 $16.78 $16.79 $9.10 6,784
2015-12-24 $17.20 $17.31 $17.17 $17.20 $9.32 31,267
2015-12-23 $16.52 $17.13 $16.52 $17.13 $9.28 45,151
2015-12-22 $16.25 $16.55 $16.24 $16.48 $8.93 836
2015-12-21 $15.99 $15.99 $15.65 $15.83 $8.58 1,543
2015-12-18 $15.88 $15.98 $15.62 $15.80 $8.56 13,534
2015-12-17 $16.11 $16.15 $15.79 $15.90 $8.62 25,784
2015-12-16 $15.99 $16.23 $15.88 $16.15 $8.75 57,083
2015-12-15 $15.21 $15.72 $15.21 $15.65 $8.48 5,329
2015-12-14 $15.61 $15.77 $14.97 $15.14 $8.21 25,417
2015-12-11 $16.30 $16.30 $15.32 $15.80 $8.56 56,576
2015-12-10 $16.48 $16.72 $16.37 $16.47 $8.93 13,988
2015-12-09 $16.07 $16.80 $16.05 $16.43 $8.91 9,582
2015-12-08 $16.49 $16.71 $16.36 $16.55 $8.86 92,855
2015-12-07 $17.26 $17.26 $16.32 $16.59 $8.88 41,863
2015-12-04 $17.40 $17.58 $17.30 $17.43 $9.33 61,779
2015-12-03 $17.81 $17.93 $17.49 $17.49 $9.36 49,200
2015-12-02 $18.28 $18.28 $17.96 $17.96 $9.61 36,686
2015-12-01 $18.36 $18.37 $18.25 $18.29 $9.79 51,564
2015-11-30 $18.31 $18.42 $18.24 $18.28 $9.79 54,717
2015-11-27 $18.19 $18.37 $18.18 $18.37 $9.83 26,224
2015-11-25 $18.08 $18.31 $18.08 $18.27 $9.78 15,847
2015-11-24 $18.00 $18.27 $18.00 $18.23 $9.76 35,604
2015-11-23 $18.21 $18.27 $18.01 $18.17 $9.73 32,162
2015-11-20 $18.16 $18.41 $18.14 $18.27 $9.78 19,549
2015-11-19 $18.25 $18.33 $18.21 $18.25 $9.77 28,883
2015-11-18 $18.15 $18.26 $18.02 $18.26 $9.77 24,311
2015-11-17 $18.15 $18.19 $17.90 $17.94 $9.60 54,597
2015-11-16 $17.55 $18.07 $17.55 $18.02 $9.65 46,154
2015-11-13 $17.65 $17.79 $17.55 $17.64 $9.44 56,931
2015-11-12 $17.96 $18.06 $17.78 $17.82 $9.54 8,972
2015-11-11 $18.31 $18.31 $18.02 $18.06 $9.67 9,587
2015-11-10 $18.14 $18.30 $18.14 $18.26 $9.77 12,796
2015-11-09 $18.67 $18.67 $18.25 $18.33 $9.81 39,773
2015-11-06 $19.00 $19.00 $18.69 $18.77 $9.94 26,250
2015-11-05 $19.26 $19.26 $18.88 $19.02 $10.07 38,200
2015-11-04 $19.20 $19.23 $19.01 $19.06 $10.09 3,740
2015-11-03 $19.07 $19.44 $19.07 $19.35 $10.24 11,239
2015-11-02 $18.95 $19.17 $18.95 $19.17 $10.15 16,221
2015-10-30 $18.67 $18.90 $18.64 $18.75 $9.93 5,277
2015-10-29 $18.70 $18.80 $18.68 $18.74 $9.92 1,803
2015-10-28 $18.67 $18.84 $18.08 $18.84 $9.97 5,649
2015-10-27 $18.81 $18.81 $18.49 $18.49 $9.79 4,041
2015-10-26 $19.01 $19.15 $18.96 $18.96 $10.04 8,098
2015-10-23 $19.09 $19.27 $18.98 $19.13 $10.12 6,504
2015-10-22 $19.07 $19.20 $19.00 $19.13 $10.13 4,281
2015-10-21 $19.19 $19.19 $18.94 $19.13 $10.13 5,367
2015-10-20 $19.22 $19.22 $19.05 $19.05 $10.09 5,450
2015-10-19 $19.15 $19.15 $18.75 $19.04 $10.08 30,735
2015-10-16 $19.04 $19.18 $18.97 $19.11 $10.11 41,246
2015-10-15 $18.83 $19.04 $18.62 $19.04 $10.08 30,477
2015-10-14 $18.74 $18.92 $18.70 $18.81 $9.96 26,747
2015-10-13 $19.00 $19.01 $18.75 $18.77 $9.94 61,509
2015-10-12 $19.34 $19.34 $18.67 $18.97 $10.04 25,671
2015-10-09 $19.17 $19.31 $19.10 $19.10 $10.11 20,679
2015-10-08 $19.04 $19.09 $18.94 $19.06 $10.09 23,481
2015-10-07 $19.01 $19.34 $19.01 $19.28 $10.04 4,008
2015-10-06 $18.94 $19.00 $18.74 $19.00 $9.89 3,021
2015-10-05 $18.07 $19.00 $18.07 $18.87 $9.83 5,032
2015-10-02 $17.50 $18.32 $17.50 $18.00 $9.37 2,279
2015-10-01 $17.42 $17.94 $17.25 $17.60 $9.17 60,509
2015-09-30 $17.03 $17.49 $17.03 $17.49 $9.11 10,862
2015-09-29 $17.35 $17.37 $16.95 $16.95 $8.83 8,298
2015-09-28 $18.07 $18.07 $16.90 $17.69 $9.21 18,999
2015-09-25 $18.60 $18.60 $18.44 $18.44 $9.60 4,230
2015-09-24 $18.60 $18.60 $18.26 $18.34 $9.55 13,802
2015-09-23 $18.97 $19.07 $18.67 $18.67 $9.72 18,072
2015-09-22 $19.09 $19.09 $18.86 $18.88 $9.83 1,889
2015-09-21 $19.13 $19.29 $19.10 $19.29 $10.05 2,520
2015-09-18 $19.10 $19.25 $19.10 $19.25 $10.02 1,272
2015-09-17 $19.16 $19.40 $19.10 $19.40 $10.10 1,598
2015-09-16 $18.81 $19.11 $18.71 $19.07 $9.93 3,451
2015-09-15 $18.65 $18.86 $18.59 $18.70 $9.74 5,071
2015-09-14 $18.56 $18.66 $18.55 $18.65 $9.71 7,059
2015-09-11 $18.70 $18.70 $18.63 $18.66 $9.72 6,142
2015-09-10 $18.82 $18.82 $18.75 $18.75 $9.76 1,664
2015-09-09 $19.55 $19.55 $18.91 $19.11 $9.82 4,716
2015-09-08 $18.87 $19.29 $18.87 $19.28 $9.90 12,562
2015-09-04 $18.99 $18.99 $18.78 $18.82 $9.67 1,867
2015-09-03 $19.08 $19.23 $18.95 $18.95 $9.73 4,270
2015-09-02 $18.80 $18.90 $18.66 $18.89 $9.70 1,807
2015-09-01 $18.94 $19.01 $18.70 $18.88 $9.70 2,751
2015-08-31 $19.00 $19.35 $18.88 $19.28 $9.91 9,353
2015-08-28 $19.13 $19.26 $18.93 $19.22 $9.87 3,748
2015-08-27 $18.60 $19.13 $18.60 $18.82 $9.67 130,131
2015-08-26 $17.98 $18.02 $17.78 $18.02 $9.26 9,860
2015-08-25 $18.00 $18.46 $17.96 $18.02 $9.26 10,139
2015-08-24 $17.50 $18.23 $15.03 $17.85 $9.17 45,401
2015-08-21 $19.13 $19.25 $18.03 $18.81 $9.66 56,694
2015-08-20 $19.89 $20.08 $19.20 $19.38 $9.95 28,012
2015-08-19 $19.87 $19.87 $19.58 $19.73 $10.13 17,744

UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL) News Headlines

Recent UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL) News
Similar Companies to UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL) 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.