DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES (EUFL) Exchange: NYSE ARCA
Data as of May 2, 2025
$11.92 ($-1.15) -8.79%
DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES - Daily Information
Click for more stock information on DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.01 |
Previous Close | $11.92 |
High | $12.40 |
Low | $9.74 |
Adjusted Open | $12.01 |
Previous Adjusted Close | $11.92 |
Adjusted High | $12.40 |
Adjusted Low | $9.74 |
About DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES (EUFL)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by MSCI Inc. (the “Index Provider”). The Index is a free float-adjusted, market capitalization-weighted index and represents securities of large-capitalization and mid-capitalization companies across developed market countries in Europe. All component securities in the Index are classified in the financials sector per the Global Industry Classification Standard (GICS). As of December 31, 2019, the Index consisted of securities from the following 15 developed market countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. As of December 31, 2019, the Index consisted of 81 constituents which had an average market capitalization of $20.9 billion, total market capitalizations ranging from $2.6 billion to $158.3 billion and were concentrated in the financials sector. The Index is rebalanced semi-annually. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 200% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES (EUFL)
Historical Stock Data for DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES (EUFL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-03-27 | $12.01 | $12.40 | $9.74 | $11.92 | $11.92 | 12,494 |
2020-03-26 | $11.98 | $13.07 | $11.95 | $13.07 | $13.07 | 11,367 |
2020-03-25 | $12.00 | $12.44 | $12.00 | $12.01 | $12.01 | 972 |
2020-03-24 | $10.51 | $11.00 | $10.41 | $11.00 | $11.00 | 2,138 |
2020-03-23 | $9.75 | $9.75 | $8.83 | $8.83 | $8.83 | 489 |
2020-03-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 3 |
2020-03-19 | $9.13 | $9.13 | $8.67 | $8.69 | $8.69 | 1,162 |
2020-03-18 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 161 |
2020-03-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-03-16 | $10.61 | $11.50 | $9.05 | $11.04 | $11.04 | 4,604 |
2020-03-13 | $14.61 | $14.61 | $12.09 | $13.26 | $13.26 | 6,937 |
2020-03-12 | $14.41 | $16.54 | $12.18 | $12.50 | $12.50 | 3,360 |
2020-03-11 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 200 |
2020-03-10 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
2020-03-09 | $21.05 | $21.05 | $19.53 | $19.53 | $19.53 | 1,013 |
2020-03-06 | $21.55 | $21.55 | $21.52 | $21.52 | $21.52 | 100 |
2020-03-05 | $22.03 | $22.20 | $22.03 | $22.20 | $22.20 | 1,078 |
2020-03-04 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 91 |
2020-03-03 | $24.19 | $24.19 | $23.11 | $23.11 | $23.11 | 1,279 |
2020-03-02 | $23.71 | $24.02 | $23.03 | $24.02 | $24.02 | 456 |
2020-02-28 | $23.38 | $23.44 | $23.38 | $23.44 | $23.44 | 892 |
2020-02-27 | $24.69 | $25.29 | $24.69 | $24.75 | $24.75 | 2,427 |
2020-02-26 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 57 |
2020-02-25 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 10 |
2020-02-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 70 |
2020-02-21 | $30.48 | $30.48 | $30.32 | $30.39 | $30.39 | 1,550 |
2020-02-20 | $30.94 | $30.94 | $30.63 | $30.63 | $30.63 | 949 |
2020-02-19 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 1 |
2020-02-18 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 429 |
2020-02-14 | $31.86 | $31.86 | $31.71 | $31.71 | $31.71 | 100 |
2020-02-13 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
2020-02-12 | $32.07 | $32.09 | $32.07 | $32.09 | $32.09 | 150 |
2020-02-11 | $31.61 | $31.70 | $31.54 | $31.54 | $31.54 | 351 |
2020-02-10 | $30.93 | $31.04 | $30.93 | $31.04 | $31.04 | 416 |
2020-02-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 400 |
2020-02-06 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 3 |
2020-02-05 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 120 |
2020-02-04 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
2020-02-03 | $28.85 | $28.85 | $28.54 | $28.54 | $28.54 | 490 |
2020-01-31 | $28.51 | $28.58 | $28.51 | $28.58 | $28.58 | 435 |
2020-01-30 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
2020-01-29 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
2020-01-28 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
2020-01-27 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
2020-01-24 | $29.49 | $29.60 | $29.49 | $29.60 | $29.60 | 1,146 |
2020-01-23 | $29.59 | $29.97 | $29.59 | $29.97 | $29.97 | 834 |
2020-01-22 | $30.23 | $30.35 | $30.23 | $30.23 | $30.23 | 6,864 |
2020-01-21 | $30.49 | $30.50 | $30.13 | $30.13 | $30.13 | 2,221 |
2020-01-17 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 48 |
2020-01-16 | $30.47 | $30.63 | $30.47 | $30.63 | $30.63 | 169 |
2020-01-15 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 131 |
2020-01-14 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 347 |
2020-01-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 29 |
2020-01-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 25 |
2020-01-09 | $31.56 | $31.59 | $31.54 | $31.59 | $31.59 | 2,289 |
2020-01-08 | $31.07 | $31.66 | $31.07 | $31.53 | $31.53 | 1,035 |
2020-01-07 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 4 |
2020-01-06 | $31.05 | $31.47 | $31.05 | $31.47 | $31.47 | 124 |
2020-01-03 | $31.56 | $31.56 | $31.48 | $31.48 | $31.48 | 483 |
2020-01-02 | $32.42 | $32.66 | $32.42 | $32.66 | $32.66 | 640 |
2019-12-31 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 197 |
2019-12-30 | $31.47 | $31.47 | $31.31 | $31.31 | $31.31 | 519 |
2019-12-27 | $31.63 | $31.63 | $30.80 | $31.50 | $31.50 | 3,626 |
2019-12-26 | $31.30 | $31.41 | $31.18 | $31.41 | $31.41 | 520 |
2019-12-24 | $31.18 | $31.20 | $31.18 | $31.20 | $31.20 | 400 |
2019-12-23 | $31.08 | $31.23 | $31.08 | $31.22 | $31.22 | 597 |
2019-12-20 | $32.01 | $32.01 | $30.86 | $30.86 | $30.68 | 766 |
2019-12-19 | $31.62 | $31.62 | $31.62 | $31.62 | $31.43 | 67 |
2019-12-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.56 | 39 |
2019-12-17 | $31.95 | $31.95 | $31.92 | $31.94 | $31.75 | 381 |
2019-12-16 | $32.22 | $32.22 | $32.22 | $32.22 | $32.03 | 0 |
2019-12-13 | $31.25 | $31.25 | $31.25 | $31.25 | $31.06 | 35 |
2019-12-12 | $30.40 | $30.40 | $30.40 | $30.40 | $30.22 | 224 |
2019-12-11 | $28.94 | $29.17 | $28.94 | $29.17 | $29.00 | 300 |
2019-12-10 | $28.92 | $28.92 | $28.92 | $28.92 | $28.75 | 54 |
2019-12-09 | $28.92 | $28.92 | $28.92 | $28.92 | $28.75 | 0 |
2019-12-06 | $28.91 | $28.92 | $28.91 | $28.92 | $28.75 | 382 |
2019-12-05 | $28.59 | $28.59 | $28.59 | $28.59 | $28.42 | 11 |
2019-12-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.34 | 0 |
2019-12-03 | $27.81 | $27.81 | $27.81 | $27.81 | $27.65 | 57 |
2019-12-02 | $28.22 | $28.22 | $28.22 | $28.22 | $28.05 | 64 |
2019-11-29 | $28.59 | $28.59 | $28.59 | $28.59 | $28.42 | 0 |
2019-11-27 | $28.93 | $29.05 | $28.93 | $29.05 | $28.88 | 227 |
2019-11-26 | $28.84 | $28.84 | $28.84 | $28.84 | $28.67 | 0 |
2019-11-25 | $28.86 | $28.96 | $28.86 | $28.96 | $28.79 | 158 |
2019-11-22 | $28.57 | $28.57 | $28.57 | $28.57 | $28.41 | 100 |
2019-11-21 | $28.33 | $28.33 | $28.33 | $28.33 | $28.17 | 5 |
2019-11-20 | $28.40 | $28.40 | $28.40 | $28.40 | $28.24 | 138 |
2019-11-19 | $29.39 | $29.39 | $28.87 | $28.87 | $28.70 | 781 |
2019-11-18 | $28.84 | $28.84 | $28.84 | $28.84 | $28.68 | 0 |
2019-11-15 | $28.79 | $28.79 | $28.79 | $28.79 | $28.62 | 20 |
2019-11-14 | $28.55 | $28.55 | $28.55 | $28.55 | $28.39 | 13 |
2019-11-13 | $28.49 | $28.62 | $28.49 | $28.62 | $28.45 | 105 |
2019-11-12 | $29.35 | $29.35 | $29.35 | $29.35 | $29.18 | 17 |
2019-11-11 | $29.36 | $29.38 | $29.36 | $29.38 | $29.21 | 100 |
2019-11-08 | $29.29 | $29.29 | $29.29 | $29.29 | $29.12 | 0 |
2019-11-07 | $29.88 | $29.88 | $29.39 | $29.66 | $29.49 | 22,730 |
2019-11-06 | $29.21 | $29.30 | $29.21 | $29.30 | $29.13 | 471 |
2019-11-05 | $29.21 | $29.28 | $29.21 | $29.28 | $29.11 | 195 |
2019-11-04 | $29.24 | $29.24 | $29.20 | $29.20 | $29.03 | 200 |
2019-11-01 | $28.51 | $28.59 | $28.51 | $28.59 | $28.43 | 100 |
2019-10-31 | $28.00 | $28.11 | $27.94 | $28.10 | $27.94 | 7,301 |
2019-10-30 | $28.08 | $28.61 | $28.08 | $28.61 | $28.44 | 2,027 |
2019-10-29 | $28.93 | $28.93 | $28.82 | $28.88 | $28.71 | 589 |
2019-10-28 | $29.02 | $29.05 | $29.02 | $29.05 | $28.88 | 233 |
2019-10-25 | $28.66 | $28.95 | $28.66 | $28.95 | $28.78 | 400 |
2019-10-24 | $29.00 | $29.10 | $29.00 | $29.10 | $28.93 | 100 |
2019-10-23 | $28.60 | $29.17 | $28.60 | $29.17 | $29.00 | 1,061 |
2019-10-22 | $29.08 | $29.08 | $28.81 | $28.81 | $28.64 | 145 |
2019-10-21 | $29.12 | $29.12 | $29.12 | $29.12 | $28.95 | 19 |
2019-10-18 | $28.24 | $28.50 | $28.24 | $28.43 | $28.27 | 512 |
2019-10-17 | $28.02 | $28.02 | $28.02 | $28.02 | $27.86 | 208 |
2019-10-16 | $27.71 | $27.76 | $27.71 | $27.74 | $27.58 | 791 |
2019-10-15 | $27.63 | $27.63 | $27.63 | $27.63 | $27.47 | 4 |
2019-10-14 | $26.40 | $26.40 | $26.40 | $26.40 | $26.25 | 18 |
2019-10-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.65 | 720 |
2019-10-10 | $24.72 | $24.76 | $24.72 | $24.76 | $24.61 | 144 |
2019-10-09 | $23.68 | $23.83 | $23.68 | $23.81 | $23.67 | 1,813 |
2019-10-08 | $23.56 | $23.65 | $23.14 | $23.38 | $23.24 | 1,313 |
2019-10-07 | $24.24 | $24.35 | $23.90 | $24.22 | $24.08 | 802 |
2019-10-04 | $24.19 | $24.19 | $24.19 | $24.19 | $24.05 | 86 |
2019-10-03 | $23.96 | $23.99 | $23.96 | $23.99 | $23.85 | 144 |
2019-10-02 | $23.86 | $23.93 | $23.86 | $23.92 | $23.79 | 561 |
2019-10-01 | $25.19 | $25.19 | $25.19 | $25.19 | $25.05 | 1 |
2019-09-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.75 | 0 |
2019-09-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.52 | 1 |
2019-09-26 | $25.60 | $25.60 | $25.57 | $25.57 | $25.42 | 1,531 |
2019-09-25 | $25.10 | $25.42 | $25.10 | $25.42 | $25.27 | 100 |
2019-09-24 | $25.75 | $25.75 | $25.01 | $25.01 | $24.87 | 717 |
2019-09-23 | $26.08 | $26.08 | $26.08 | $26.08 | $25.92 | 0 |
2019-09-20 | $26.56 | $26.56 | $26.48 | $26.48 | $26.31 | 738 |
2019-09-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.36 | 8 |
2019-09-18 | $26.07 | $26.07 | $26.07 | $26.07 | $25.91 | 159 |
2019-09-17 | $26.18 | $26.18 | $26.18 | $26.18 | $26.02 | 113 |
2019-09-16 | $26.48 | $26.48 | $26.44 | $26.44 | $26.28 | 400 |
2019-09-13 | $27.41 | $27.41 | $27.30 | $27.30 | $27.13 | 500 |
2019-09-12 | $26.15 | $26.36 | $25.94 | $26.36 | $26.20 | 480 |
2019-09-11 | $26.08 | $26.08 | $26.08 | $26.08 | $25.92 | 0 |
2019-09-10 | $25.82 | $25.82 | $25.82 | $25.82 | $25.66 | 138 |
2019-09-09 | $25.07 | $25.13 | $24.91 | $25.13 | $24.97 | 6,582 |
2019-09-06 | $24.19 | $24.19 | $24.19 | $24.19 | $24.04 | 0 |
2019-09-05 | $24.04 | $24.10 | $24.04 | $24.10 | $23.95 | 300 |
2019-09-04 | $23.12 | $23.12 | $23.12 | $23.12 | $22.97 | 100 |
2019-09-03 | $22.69 | $22.69 | $22.25 | $22.64 | $22.50 | 0 |
2019-08-30 | $22.64 | $22.64 | $22.64 | $22.64 | $22.50 | 100 |
2019-08-29 | $22.46 | $22.61 | $22.46 | $22.61 | $22.47 | 672 |
2019-08-28 | $22.20 | $22.20 | $22.19 | $22.20 | $22.06 | 592 |
2019-08-27 | $22.46 | $22.46 | $22.43 | $22.44 | $22.30 | 488 |
2019-08-26 | $22.30 | $22.55 | $22.30 | $22.49 | $22.35 | 3,419 |
2019-08-23 | $22.37 | $22.43 | $22.28 | $22.28 | $22.14 | 2,926 |
2019-08-22 | $23.04 | $23.04 | $23.03 | $23.03 | $22.89 | 1,831 |
2019-08-21 | $22.82 | $22.82 | $22.76 | $22.76 | $22.62 | 270 |
2019-08-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.38 | 0 |
2019-08-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.64 | 0 |
2019-08-16 | $22.57 | $22.67 | $22.57 | $22.67 | $22.53 | 589 |
2019-08-15 | $21.87 | $21.87 | $21.87 | $21.87 | $21.74 | 74 |
2019-08-14 | $21.88 | $21.88 | $21.88 | $21.88 | $21.75 | 3 |
2019-08-13 | $23.28 | $23.31 | $23.28 | $23.31 | $23.16 | 100 |
2019-08-12 | $23.23 | $23.23 | $23.23 | $23.23 | $23.09 | 100 |
2019-08-09 | $23.63 | $23.77 | $23.63 | $23.77 | $23.62 | 140 |
2019-08-08 | $24.13 | $24.13 | $24.13 | $24.13 | $23.98 | 2 |
2019-08-07 | $23.89 | $23.89 | $23.89 | $23.89 | $23.74 | 46 |
2019-08-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.80 | 200 |
2019-08-05 | $22.22 | $24.12 | $22.22 | $23.73 | $23.58 | 1,508 |
2019-08-02 | $24.99 | $24.99 | $24.83 | $24.83 | $24.68 | 455 |
2019-08-01 | $26.09 | $26.09 | $24.50 | $25.23 | $25.07 | 2,164 |
2019-07-31 | $25.79 | $25.79 | $25.74 | $25.74 | $25.58 | 654 |
2019-07-30 | $26.07 | $26.07 | $26.07 | $26.07 | $25.91 | 0 |
2019-07-29 | $27.16 | $27.16 | $27.16 | $27.16 | $26.99 | 24 |
2019-07-26 | $27.16 | $27.27 | $27.16 | $27.22 | $27.06 | 280 |
2019-07-25 | $27.37 | $27.37 | $27.37 | $27.37 | $27.20 | 0 |
2019-07-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.81 | 0 |
2019-07-23 | $28.21 | $28.21 | $28.21 | $28.21 | $28.03 | 0 |
2019-07-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.58 | 0 |
2019-07-19 | $27.90 | $27.90 | $27.90 | $27.90 | $27.73 | 0 |
2019-07-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.32 | 50 |
2019-07-17 | $28.37 | $28.37 | $28.37 | $28.37 | $28.20 | 0 |
2019-07-16 | $28.81 | $28.81 | $28.81 | $28.81 | $28.63 | 0 |
2019-07-15 | $28.81 | $28.86 | $28.81 | $28.86 | $28.69 | 1,156 |
2019-07-12 | $28.82 | $28.82 | $28.78 | $28.81 | $28.64 | 400 |
2019-07-11 | $28.75 | $28.82 | $28.75 | $28.82 | $28.64 | 506 |
2019-07-10 | $28.67 | $28.67 | $28.67 | $28.67 | $28.50 | 0 |
2019-07-09 | $28.56 | $28.56 | $28.56 | $28.56 | $28.38 | 0 |
2019-07-08 | $28.82 | $28.82 | $28.82 | $28.82 | $28.64 | 0 |
2019-07-05 | $29.17 | $29.21 | $29.13 | $29.21 | $29.03 | 1,236 |
2019-07-03 | $29.11 | $29.11 | $29.11 | $29.11 | $28.93 | 306 |
2019-07-02 | $28.55 | $28.55 | $28.55 | $28.55 | $28.37 | 1 |
2019-07-01 | $28.40 | $28.40 | $28.26 | $28.26 | $28.08 | 800 |
2019-06-28 | $28.19 | $28.19 | $28.08 | $28.10 | $27.93 | 469 |
2019-06-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.69 | 0 |
2019-06-26 | $27.66 | $27.66 | $27.66 | $27.66 | $27.49 | 0 |
2019-06-25 | $27.50 | $27.50 | $27.24 | $27.27 | $27.10 | 1,383 |
2019-06-24 | $28.42 | $28.42 | $28.34 | $28.34 | $27.44 | 201 |
2019-06-21 | $28.43 | $28.43 | $28.40 | $28.40 | $27.50 | 703 |
2019-06-20 | $28.46 | $28.46 | $28.46 | $28.46 | $27.56 | 0 |
2019-06-19 | $28.33 | $28.33 | $28.33 | $28.33 | $27.44 | 200 |
2019-06-18 | $27.61 | $27.64 | $27.61 | $27.62 | $26.74 | 602 |
2019-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.15 | 5 |
2019-06-14 | $26.97 | $27.01 | $26.94 | $27.01 | $26.16 | 1,420 |
2019-06-13 | $27.48 | $27.48 | $27.48 | $27.48 | $26.61 | 0 |
2019-06-12 | $27.54 | $27.54 | $27.54 | $27.54 | $26.67 | 0 |
2019-06-11 | $28.13 | $28.13 | $28.13 | $28.13 | $27.24 | 0 |
2019-06-10 | $27.92 | $27.92 | $27.92 | $27.92 | $27.04 | 0 |
2019-06-07 | $27.62 | $27.62 | $27.62 | $27.62 | $26.75 | 60 |
2019-06-06 | $27.14 | $27.17 | $27.10 | $27.17 | $26.31 | 320 |
2019-06-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.39 | 0 |
2019-06-04 | $27.56 | $27.56 | $27.56 | $27.56 | $26.69 | 0 |
2019-06-03 | $26.24 | $26.24 | $26.24 | $26.24 | $25.41 | 206 |
2019-05-31 | $25.32 | $26.23 | $25.32 | $26.17 | $25.34 | 2,447 |
2019-05-30 | $26.95 | $27.02 | $26.95 | $27.02 | $26.16 | 4,156 |
2019-05-29 | $26.54 | $26.73 | $26.53 | $26.73 | $25.88 | 502 |
2019-05-28 | $27.33 | $27.33 | $26.98 | $26.98 | $26.13 | 1,040 |
2019-05-24 | $27.52 | $27.66 | $27.52 | $27.66 | $26.78 | 500 |
2019-05-23 | $26.94 | $26.94 | $26.94 | $26.94 | $26.09 | 0 |
2019-05-22 | $27.84 | $27.84 | $27.84 | $27.84 | $26.96 | 1,100 |
2019-05-21 | $28.22 | $28.34 | $28.22 | $28.34 | $27.44 | 221 |
2019-05-20 | $28.05 | $28.05 | $27.86 | $27.95 | $27.06 | 1,416 |
2019-05-17 | $28.53 | $28.53 | $28.30 | $28.30 | $27.41 | 101 |
2019-05-16 | $28.97 | $28.97 | $28.94 | $28.94 | $28.02 | 100 |
2019-05-15 | $27.62 | $28.34 | $27.62 | $28.34 | $27.44 | 600 |
2019-05-14 | $28.20 | $28.20 | $28.20 | $28.20 | $27.31 | 0 |
2019-05-13 | $27.74 | $27.74 | $27.74 | $27.74 | $26.86 | 0 |
2019-05-10 | $28.81 | $29.13 | $28.57 | $29.13 | $28.21 | 569 |
2019-05-09 | $28.70 | $28.74 | $28.70 | $28.74 | $27.83 | 210 |
2019-05-08 | $29.35 | $29.35 | $29.19 | $29.21 | $28.28 | 264 |
2019-05-07 | $29.39 | $29.39 | $28.81 | $29.24 | $28.31 | 6,040 |
2019-05-06 | $30.65 | $30.65 | $30.65 | $30.65 | $29.68 | 0 |
2019-05-03 | $31.22 | $31.48 | $31.22 | $31.48 | $30.48 | 755 |
2019-05-02 | $31.09 | $31.09 | $30.97 | $30.97 | $29.99 | 300 |
2019-05-01 | $31.46 | $31.46 | $30.89 | $30.89 | $29.91 | 171 |
2019-04-30 | $31.36 | $31.36 | $31.32 | $31.32 | $30.33 | 185 |
2019-04-29 | $31.20 | $31.35 | $31.20 | $31.35 | $30.36 | 200 |
2019-04-26 | $30.52 | $30.75 | $30.52 | $30.71 | $29.74 | 1,200 |
2019-04-25 | $30.45 | $30.45 | $30.45 | $30.45 | $29.49 | 0 |
2019-04-24 | $30.80 | $30.82 | $30.67 | $30.67 | $29.70 | 478 |
2019-04-23 | $31.34 | $31.45 | $31.34 | $31.45 | $30.45 | 327 |
2019-04-22 | $31.94 | $31.98 | $31.94 | $31.96 | $30.94 | 200 |
2019-04-18 | $31.91 | $32.05 | $31.91 | $32.05 | $31.03 | 200 |
2019-04-17 | $32.40 | $32.40 | $32.26 | $32.39 | $31.36 | 1,269 |
2019-04-16 | $31.89 | $31.89 | $31.74 | $31.76 | $30.75 | 16,870 |
2019-04-15 | $31.29 | $31.29 | $30.99 | $31.21 | $30.22 | 1,635 |
2019-04-12 | $31.03 | $31.05 | $31.02 | $31.02 | $30.04 | 600 |
2019-04-11 | $30.06 | $30.06 | $30.06 | $30.06 | $29.11 | 0 |
2019-04-10 | $29.53 | $29.55 | $29.32 | $29.40 | $28.47 | 4,426 |
2019-04-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.57 | 130 |
2019-04-08 | $29.60 | $29.61 | $29.60 | $29.61 | $28.67 | 400 |
2019-04-05 | $29.65 | $29.65 | $29.65 | $29.65 | $28.71 | 100 |
2019-04-04 | $29.61 | $29.78 | $29.61 | $29.78 | $28.84 | 220 |
2019-04-03 | $29.84 | $29.84 | $29.61 | $29.61 | $28.67 | 1,300 |
2019-04-02 | $28.50 | $28.81 | $28.50 | $28.81 | $27.89 | 100 |
2019-04-01 | $28.30 | $28.45 | $28.17 | $28.45 | $27.55 | 2,333 |
2019-03-29 | $27.28 | $27.28 | $27.06 | $27.15 | $26.29 | 211 |
2019-03-28 | $27.03 | $27.03 | $27.03 | $27.03 | $26.17 | 1 |
2019-03-27 | $27.70 | $27.70 | $27.70 | $27.70 | $26.82 | 68 |
2019-03-26 | $27.31 | $27.31 | $27.19 | $27.22 | $26.35 | 311 |
2019-03-25 | $27.58 | $27.58 | $27.27 | $27.27 | $26.40 | 210 |
2019-03-22 | $27.25 | $27.25 | $27.25 | $27.25 | $26.39 | 1 |
2019-03-21 | $28.62 | $28.82 | $28.62 | $28.82 | $27.91 | 1,110 |
2019-03-20 | $29.49 | $29.49 | $29.49 | $29.49 | $28.56 | 90 |
2019-03-19 | $30.09 | $30.09 | $29.93 | $29.93 | $28.98 | 187 |
2019-03-18 | $30.08 | $30.08 | $30.08 | $30.08 | $29.11 | 0 |
2019-03-15 | $29.47 | $29.47 | $29.47 | $29.47 | $28.52 | 0 |
2019-03-14 | $28.74 | $28.74 | $28.74 | $28.74 | $27.82 | 0 |
2019-03-13 | $28.48 | $28.48 | $28.48 | $28.48 | $27.56 | 0 |
2019-03-12 | $27.79 | $27.79 | $27.67 | $27.67 | $26.78 | 220 |
2019-03-11 | $27.56 | $27.70 | $27.46 | $27.70 | $26.81 | 351 |
2019-03-08 | $26.75 | $27.07 | $26.51 | $27.07 | $26.20 | 416 |
2019-03-07 | $27.38 | $27.39 | $27.25 | $27.26 | $26.38 | 456 |
2019-03-06 | $28.77 | $28.77 | $28.77 | $28.77 | $27.85 | 0 |
2019-03-05 | $28.90 | $28.91 | $28.90 | $28.91 | $27.97 | 110 |
2019-03-04 | $28.98 | $28.98 | $28.98 | $28.98 | $28.05 | 0 |
2019-03-01 | $29.39 | $29.39 | $29.39 | $29.39 | $28.44 | 100 |
2019-02-28 | $28.90 | $29.23 | $28.90 | $29.15 | $28.21 | 700 |
2019-02-27 | $28.79 | $28.79 | $28.79 | $28.79 | $27.86 | 2 |
2019-02-26 | $28.43 | $28.44 | $28.35 | $28.35 | $27.44 | 200 |
2019-02-25 | $27.89 | $27.92 | $27.78 | $27.78 | $26.89 | 300 |
2019-02-22 | $27.30 | $27.30 | $27.28 | $27.28 | $26.40 | 100 |
2019-02-21 | $27.16 | $27.16 | $27.15 | $27.15 | $26.27 | 230 |
2019-02-20 | $27.74 | $27.74 | $27.72 | $27.72 | $26.83 | 100 |
2019-02-19 | $27.46 | $27.46 | $27.44 | $27.44 | $26.56 | 108 |
2019-02-15 | $27.19 | $27.30 | $27.19 | $27.30 | $26.42 | 100 |
2019-02-14 | $26.14 | $26.14 | $26.14 | $26.14 | $25.30 | 0 |
2019-02-13 | $26.87 | $26.87 | $26.60 | $26.60 | $25.74 | 130 |
2019-02-12 | $26.50 | $26.60 | $26.50 | $26.60 | $25.74 | 140 |
2019-02-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.16 | 83 |
2019-02-08 | $25.97 | $25.97 | $25.97 | $25.97 | $25.13 | 0 |
2019-02-07 | $26.35 | $26.35 | $26.35 | $26.35 | $25.50 | 10 |
2019-02-06 | $27.25 | $27.25 | $27.25 | $27.25 | $26.37 | 0 |
2019-02-05 | $27.13 | $27.16 | $27.13 | $27.16 | $26.29 | 401 |
2019-02-04 | $26.81 | $26.81 | $26.81 | $26.81 | $25.94 | 0 |
2019-02-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.03 | 98 |
2019-01-31 | $27.02 | $27.02 | $27.02 | $27.02 | $26.15 | 0 |
2019-01-30 | $27.86 | $27.86 | $27.86 | $27.86 | $26.96 | 1 |
2019-01-29 | $27.46 | $27.46 | $27.35 | $27.35 | $26.46 | 200 |
2019-01-28 | $27.50 | $27.50 | $27.50 | $27.50 | $26.61 | 85 |
2019-01-25 | $27.85 | $27.85 | $27.85 | $27.85 | $26.95 | 0 |
2019-01-24 | $27.13 | $27.13 | $27.13 | $27.13 | $26.25 | 0 |
2019-01-23 | $27.18 | $27.18 | $27.18 | $27.18 | $26.30 | 0 |
2019-01-22 | $26.69 | $26.69 | $26.69 | $26.69 | $25.83 | 4 |
2019-01-18 | $27.51 | $27.51 | $27.51 | $27.51 | $26.63 | 10 |
2019-01-17 | $26.74 | $26.74 | $26.74 | $26.74 | $25.88 | 0 |
2019-01-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.08 | 0 |
2019-01-15 | $26.15 | $26.15 | $26.15 | $26.15 | $25.30 | 125 |
2019-01-14 | $26.29 | $26.29 | $26.29 | $26.29 | $25.45 | 0 |
2019-01-11 | $26.17 | $26.17 | $26.17 | $26.17 | $25.33 | 0 |
2019-01-10 | $26.29 | $26.29 | $26.29 | $26.29 | $25.44 | 5 |
2019-01-09 | $25.89 | $26.12 | $25.89 | $26.10 | $25.26 | 11,822 |
2019-01-08 | $25.58 | $25.58 | $25.58 | $25.58 | $24.76 | 1 |
2019-01-07 | $25.26 | $25.38 | $25.26 | $25.38 | $24.56 | 125 |
2019-01-04 | $24.65 | $25.23 | $24.65 | $25.23 | $24.41 | 806 |
2019-01-03 | $23.61 | $23.62 | $23.61 | $23.62 | $22.86 | 400 |
2019-01-02 | $23.44 | $23.69 | $23.44 | $23.69 | $22.93 | 411 |
2018-12-31 | $24.00 | $24.00 | $23.87 | $23.90 | $23.13 | 870 |
2018-12-28 | $24.01 | $24.01 | $23.83 | $23.83 | $23.06 | 1,267 |
2018-12-27 | $22.85 | $23.19 | $22.42 | $23.19 | $22.44 | 431 |
2018-12-26 | $22.53 | $23.71 | $22.46 | $23.71 | $22.66 | 430 |
2018-12-24 | $23.28 | $23.28 | $22.78 | $22.78 | $21.77 | 372 |
2018-12-21 | $24.15 | $24.15 | $23.29 | $23.29 | $22.25 | 1,676 |
2018-12-20 | $24.29 | $24.29 | $23.91 | $23.91 | $22.85 | 405 |
2018-12-19 | $25.10 | $25.20 | $24.23 | $24.23 | $23.15 | 4,300 |
2018-12-18 | $24.94 | $24.94 | $24.62 | $24.62 | $23.53 | 555 |
2018-12-17 | $24.29 | $24.29 | $24.29 | $24.29 | $23.21 | 0 |
2018-12-14 | $24.99 | $24.99 | $24.99 | $24.99 | $23.88 | 20 |
2018-12-13 | $25.63 | $25.63 | $25.63 | $25.63 | $24.49 | 28 |
2018-12-12 | $25.74 | $25.74 | $25.66 | $25.66 | $24.52 | 100 |
2018-12-11 | $24.33 | $24.33 | $24.33 | $24.33 | $23.25 | 10 |
2018-12-10 | $24.78 | $24.78 | $24.76 | $24.76 | $23.66 | 439 |
2018-12-07 | $26.00 | $26.00 | $25.44 | $25.44 | $24.31 | 445 |
2018-12-06 | $25.95 | $25.95 | $25.58 | $25.58 | $24.44 | 575 |
2018-12-04 | $27.31 | $27.34 | $27.31 | $27.34 | $26.12 | 435 |
2018-12-03 | $29.12 | $29.12 | $28.80 | $28.80 | $27.52 | 366 |
2018-11-30 | $28.67 | $28.67 | $28.67 | $28.67 | $27.39 | 64 |
2018-11-29 | $28.66 | $28.67 | $28.66 | $28.67 | $27.39 | 375 |
2018-11-28 | $28.80 | $28.80 | $28.80 | $28.80 | $27.52 | 250 |
2018-11-27 | $28.84 | $28.84 | $28.84 | $28.84 | $27.56 | 0 |
2018-11-26 | $28.84 | $28.84 | $28.84 | $28.84 | $27.56 | 267 |
2018-11-23 | $27.99 | $27.99 | $27.99 | $27.99 | $26.75 | 100 |
2018-11-21 | $28.01 | $28.01 | $27.87 | $27.99 | $26.75 | 800 |
2018-11-20 | $27.46 | $27.46 | $26.92 | $26.92 | $25.72 | 210 |
2018-11-19 | $28.68 | $28.74 | $28.68 | $28.74 | $27.46 | 200 |
2018-11-16 | $28.51 | $28.51 | $28.45 | $28.45 | $27.18 | 1,244 |
2018-11-15 | $28.26 | $28.90 | $28.26 | $28.90 | $27.61 | 310 |
2018-11-14 | $29.35 | $29.35 | $29.35 | $29.35 | $28.04 | 5 |
2018-11-13 | $29.35 | $29.35 | $29.35 | $29.35 | $28.04 | 100 |
2018-11-12 | $29.26 | $29.26 | $29.26 | $29.26 | $27.96 | 136 |
2018-11-09 | $29.60 | $29.94 | $29.60 | $29.94 | $28.61 | 407 |
2018-11-08 | $30.37 | $30.37 | $30.36 | $30.36 | $29.01 | 301 |
2018-11-07 | $30.75 | $30.83 | $30.75 | $30.75 | $29.38 | 20,800 |
2018-11-06 | $29.74 | $29.74 | $29.74 | $29.74 | $28.42 | 0 |
2018-11-05 | $29.74 | $29.74 | $29.74 | $29.74 | $28.42 | 0 |
2018-11-02 | $30.26 | $30.26 | $29.59 | $29.74 | $28.42 | 1,440 |
2018-11-01 | $29.73 | $29.73 | $29.41 | $29.41 | $28.10 | 611 |
2018-10-31 | $27.04 | $27.04 | $27.04 | $27.04 | $25.84 | 0 |
2018-10-30 | $27.04 | $27.04 | $27.04 | $27.04 | $25.84 | 255 |
2018-10-29 | $26.85 | $26.85 | $26.85 | $26.85 | $25.66 | 0 |
2018-10-26 | $27.28 | $27.28 | $26.85 | $26.85 | $25.66 | 356 |
2018-10-25 | $27.36 | $27.36 | $27.36 | $27.36 | $26.14 | 2 |
2018-10-24 | $27.36 | $27.36 | $27.36 | $27.36 | $26.14 | 100 |
2018-10-23 | $28.48 | $29.04 | $28.20 | $29.04 | $27.75 | 340 |
2018-10-22 | $29.60 | $29.60 | $29.26 | $29.26 | $27.96 | 240 |
2018-10-19 | $29.19 | $29.19 | $29.19 | $29.19 | $27.89 | 0 |
2018-10-18 | $30.00 | $30.00 | $29.19 | $29.19 | $27.89 | 800 |
2018-10-17 | $30.82 | $30.82 | $30.82 | $30.82 | $29.45 | 25 |
2018-10-16 | $30.82 | $30.82 | $30.82 | $30.82 | $29.45 | 200 |
2018-10-15 | $30.79 | $30.79 | $30.79 | $30.79 | $29.42 | 61 |
2018-10-12 | $30.79 | $30.79 | $30.79 | $30.79 | $29.42 | 100 |
2018-10-11 | $31.18 | $31.18 | $30.79 | $30.79 | $29.42 | 200 |
2018-10-10 | $31.92 | $31.92 | $31.58 | $31.58 | $30.18 | 2,603 |
2018-10-09 | $32.23 | $32.58 | $32.23 | $32.51 | $31.06 | 14,829 |
2018-10-08 | $33.26 | $33.26 | $32.48 | $32.48 | $31.03 | 300 |
2018-10-05 | $33.30 | $33.30 | $33.30 | $33.30 | $31.82 | 100 |
2018-10-04 | $33.34 | $33.34 | $33.34 | $33.34 | $31.86 | 1 |
2018-10-03 | $33.37 | $33.37 | $33.34 | $33.34 | $31.86 | 250 |
2018-10-02 | $34.36 | $34.36 | $34.36 | $34.36 | $32.83 | 1 |
2018-10-01 | $34.36 | $34.36 | $34.36 | $34.36 | $32.83 | 0 |
2018-09-28 | $34.43 | $34.43 | $34.36 | $34.36 | $32.83 | 300 |
2018-09-27 | $36.29 | $36.29 | $36.29 | $36.29 | $34.68 | 161 |
2018-09-26 | $37.05 | $37.05 | $37.05 | $37.05 | $35.40 | 255 |
2018-09-25 | $37.48 | $37.48 | $37.48 | $37.48 | $35.81 | 0 |
2018-09-24 | $37.48 | $37.48 | $37.48 | $37.48 | $35.35 | 200 |
2018-09-21 | $37.28 | $37.28 | $37.28 | $37.28 | $35.16 | 165 |
2018-09-20 | $37.38 | $37.52 | $37.32 | $37.50 | $35.37 | 15,600 |
2018-09-19 | $36.00 | $36.00 | $36.00 | $36.00 | $33.95 | 1,045 |
2018-09-18 | $35.15 | $35.15 | $35.15 | $35.15 | $33.15 | 228 |
2018-09-17 | $34.55 | $34.55 | $34.55 | $34.55 | $32.59 | 135 |
2018-09-14 | $34.50 | $34.55 | $34.50 | $34.55 | $32.59 | 6,000 |
2018-09-13 | $33.43 | $33.43 | $33.43 | $33.43 | $31.53 | 0 |
2018-09-12 | $33.43 | $33.43 | $33.43 | $33.43 | $31.53 | 200 |
2018-09-11 | $34.72 | $34.72 | $34.72 | $34.72 | $32.74 | 200 |
2018-09-10 | $34.72 | $34.72 | $34.72 | $34.72 | $32.74 | 0 |
2018-09-07 | $34.72 | $34.72 | $34.72 | $34.72 | $32.74 | 41 |
2018-09-06 | $34.72 | $34.72 | $34.72 | $34.72 | $32.74 | 200 |
2018-09-05 | $34.55 | $34.55 | $34.55 | $34.55 | $32.59 | 261 |
2018-09-04 | $34.01 | $34.18 | $34.01 | $34.15 | $32.21 | 424 |
2018-08-31 | $35.50 | $35.50 | $35.50 | $35.50 | $33.48 | 80 |
2018-08-30 | $35.50 | $35.50 | $35.50 | $35.50 | $33.48 | 0 |
2018-08-29 | $35.51 | $35.51 | $35.50 | $35.50 | $33.48 | 701 |
2018-08-28 | $35.16 | $35.16 | $35.16 | $35.16 | $33.16 | 2,600 |
2018-08-27 | $35.57 | $35.57 | $35.56 | $35.56 | $33.54 | 320 |
2018-08-24 | $34.69 | $34.69 | $34.53 | $34.54 | $32.57 | 1,575 |
2018-08-23 | $34.26 | $34.26 | $34.26 | $34.26 | $32.31 | 205 |
2018-08-22 | $34.91 | $34.91 | $34.64 | $34.74 | $32.76 | 6,155 |
2018-08-21 | $34.50 | $34.50 | $34.39 | $34.41 | $32.45 | 5,281 |
2018-08-20 | $33.54 | $33.59 | $33.54 | $33.59 | $31.68 | 200 |
2018-08-17 | $32.92 | $33.33 | $32.90 | $33.33 | $31.43 | 1,790 |
2018-08-16 | $33.62 | $33.62 | $33.62 | $33.62 | $31.71 | 100 |
2018-08-15 | $32.62 | $32.63 | $32.62 | $32.63 | $30.77 | 446 |
2018-08-14 | $33.59 | $33.75 | $33.46 | $33.46 | $31.56 | 752 |
2018-08-13 | $34.05 | $34.31 | $34.05 | $34.31 | $32.36 | 643 |
2018-08-10 | $34.90 | $34.90 | $34.37 | $34.37 | $32.42 | 2,731 |
2018-08-09 | $36.63 | $36.63 | $36.63 | $36.63 | $34.55 | 105 |
2018-08-08 | $36.60 | $36.60 | $36.60 | $36.60 | $34.52 | 574 |
2018-08-07 | $36.79 | $36.79 | $36.58 | $36.62 | $34.54 | 788 |
2018-08-06 | $36.15 | $36.27 | $36.15 | $36.27 | $34.21 | 243 |
2018-08-03 | $36.78 | $36.79 | $36.78 | $36.79 | $34.69 | 482 |
2018-08-02 | $36.55 | $36.70 | $36.33 | $36.67 | $34.59 | 2,699 |
2018-08-01 | $38.00 | $38.00 | $37.52 | $37.52 | $35.39 | 1,971 |
2018-07-31 | $38.89 | $39.00 | $38.49 | $38.49 | $36.30 | 708 |
2018-07-30 | $38.30 | $38.30 | $38.16 | $38.16 | $35.99 | 300 |
2018-07-27 | $37.65 | $37.65 | $37.59 | $37.64 | $35.50 | 423 |
2018-07-26 | $37.70 | $37.70 | $37.07 | $37.07 | $34.96 | 950 |
2018-07-25 | $37.17 | $37.70 | $37.12 | $37.70 | $35.56 | 24,694 |
2018-07-24 | $37.25 | $37.52 | $37.06 | $37.48 | $35.35 | 115,657 |
2018-07-23 | $35.95 | $35.95 | $35.94 | $35.94 | $33.90 | 934 |
2018-07-20 | $35.36 | $35.46 | $35.36 | $35.46 | $33.45 | 1,400 |
2018-07-19 | $35.80 | $35.80 | $35.80 | $35.80 | $33.76 | 95 |
2018-07-18 | $35.66 | $35.80 | $35.66 | $35.80 | $33.76 | 220 |
2018-07-17 | $36.09 | $36.09 | $36.09 | $36.09 | $34.03 | 63 |
2018-07-16 | $36.05 | $36.09 | $36.03 | $36.09 | $34.03 | 1,522 |
2018-07-13 | $35.48 | $35.61 | $35.48 | $35.61 | $33.59 | 270 |
2018-07-12 | $35.56 | $35.66 | $35.42 | $35.66 | $33.63 | 500 |
2018-07-11 | $35.96 | $35.99 | $35.36 | $35.36 | $33.35 | 535 |
2018-07-10 | $36.66 | $36.76 | $36.66 | $36.76 | $34.67 | 300 |
2018-07-09 | $36.21 | $36.21 | $36.21 | $36.21 | $34.15 | 0 |
2018-07-06 | $36.21 | $36.21 | $36.21 | $36.21 | $34.15 | 0 |
2018-07-05 | $36.15 | $36.21 | $36.15 | $36.21 | $34.15 | 824 |
2018-07-03 | $35.44 | $35.44 | $35.44 | $35.44 | $33.43 | 850 |
2018-07-02 | $35.44 | $35.44 | $35.44 | $35.44 | $33.43 | 0 |
2018-06-29 | $35.61 | $35.61 | $35.44 | $35.44 | $33.43 | 1,530 |
2018-06-28 | $34.36 | $34.36 | $34.36 | $34.36 | $32.40 | 236 |
2018-06-27 | $34.21 | $34.21 | $34.09 | $34.09 | $32.15 | 1,217 |
2018-06-26 | $35.36 | $35.45 | $35.30 | $35.30 | $33.29 | 996 |
2018-06-25 | $35.98 | $35.98 | $35.98 | $35.98 | $33.93 | 125 |
2018-06-22 | $35.53 | $35.53 | $35.53 | $35.53 | $33.51 | 1 |
2018-06-21 | $36.00 | $36.00 | $35.49 | $35.53 | $33.51 | 3,591 |
2018-06-20 | $36.79 | $36.79 | $36.63 | $36.63 | $34.55 | 218 |
2018-06-19 | $36.69 | $36.69 | $36.69 | $36.69 | $34.60 | 122 |
2018-06-18 | $36.65 | $36.65 | $36.65 | $36.65 | $34.57 | 149 |
2018-06-15 | $37.50 | $37.50 | $37.07 | $37.07 | $34.96 | 649 |
2018-06-14 | $38.65 | $38.65 | $38.52 | $38.52 | $36.33 | 222 |
2018-06-13 | $38.82 | $38.88 | $38.80 | $38.80 | $36.59 | 2,128 |
2018-06-12 | $39.09 | $39.31 | $39.09 | $39.30 | $37.07 | 845 |
2018-06-11 | $39.17 | $39.22 | $39.01 | $39.19 | $36.96 | 2,200 |
2018-06-08 | $38.07 | $38.07 | $37.59 | $37.59 | $35.46 | 402 |
2018-06-07 | $38.69 | $38.69 | $38.14 | $38.14 | $35.97 | 325 |
2018-06-06 | $38.43 | $38.50 | $38.43 | $38.50 | $36.31 | 538 |
2018-06-05 | $37.58 | $37.58 | $37.46 | $37.46 | $35.33 | 294 |
2018-06-04 | $38.12 | $38.12 | $38.12 | $38.12 | $35.96 | 21 |
2018-06-01 | $38.19 | $38.19 | $38.12 | $38.12 | $35.96 | 641 |
2018-05-31 | $36.96 | $37.23 | $36.89 | $36.90 | $34.80 | 675 |
2018-05-30 | $37.06 | $37.06 | $36.87 | $36.87 | $34.77 | 930 |
2018-05-29 | $37.07 | $37.30 | $35.63 | $35.63 | $33.60 | 2,583 |
2018-05-25 | $40.18 | $40.18 | $40.18 | $40.18 | $37.90 | 156 |
2018-05-24 | $41.18 | $41.18 | $41.18 | $41.18 | $38.84 | 1,018 |
2018-05-23 | $41.88 | $41.88 | $41.85 | $41.85 | $39.47 | 1,492 |
2018-05-22 | $42.73 | $42.73 | $42.73 | $42.73 | $40.30 | 1 |
2018-05-21 | $42.77 | $42.77 | $42.73 | $42.73 | $40.30 | 772 |
2018-05-18 | $42.79 | $42.79 | $42.38 | $42.42 | $40.01 | 601 |
2018-05-17 | $42.98 | $43.00 | $42.98 | $43.00 | $40.55 | 401 |
2018-05-16 | $42.90 | $43.28 | $42.90 | $43.20 | $40.74 | 1,078 |
2018-05-15 | $43.81 | $44.09 | $43.72 | $44.09 | $41.58 | 2,260 |
2018-05-14 | $44.65 | $44.65 | $44.38 | $44.44 | $41.91 | 1,520 |
2018-05-11 | $45.04 | $45.04 | $45.04 | $45.04 | $42.48 | 125 |
2018-05-10 | $44.61 | $44.61 | $44.58 | $44.58 | $42.05 | 315 |
2018-05-09 | $43.80 | $43.80 | $43.80 | $43.80 | $41.31 | 300 |
2018-05-08 | $42.99 | $42.99 | $42.99 | $42.99 | $40.55 | 245 |
2018-05-07 | $43.50 | $43.74 | $43.44 | $43.46 | $40.99 | 6,584 |
2018-05-04 | $43.09 | $43.09 | $43.09 | $43.09 | $40.64 | 211 |
2018-05-03 | $44.32 | $44.32 | $44.32 | $44.32 | $41.80 | 82 |
2018-05-02 | $44.53 | $44.53 | $44.32 | $44.32 | $41.80 | 331 |
2018-05-01 | $44.26 | $44.26 | $44.03 | $44.03 | $41.53 | 400 |
2018-04-30 | $44.81 | $44.85 | $44.57 | $44.57 | $42.04 | 538 |
2018-04-27 | $44.74 | $45.06 | $44.74 | $45.06 | $42.50 | 625 |
2018-04-26 | $45.29 | $45.30 | $45.29 | $45.30 | $42.72 | 442 |
2018-04-25 | $45.54 | $45.54 | $45.54 | $45.54 | $42.95 | 25 |
2018-04-24 | $45.52 | $45.78 | $45.52 | $45.54 | $42.95 | 1,684 |
2018-04-23 | $46.44 | $46.44 | $46.44 | $46.44 | $43.80 | 50 |
2018-04-20 | $46.44 | $46.44 | $46.44 | $46.44 | $43.80 | 70 |
2018-04-19 | $46.43 | $46.44 | $46.40 | $46.44 | $43.80 | 788 |
2018-04-18 | $45.98 | $45.98 | $45.96 | $45.96 | $43.35 | 352 |
2018-04-17 | $45.55 | $45.59 | $45.55 | $45.59 | $43.00 | 300 |
2018-04-16 | $45.18 | $45.29 | $45.18 | $45.29 | $42.71 | 201 |
2018-04-13 | $45.03 | $45.06 | $44.67 | $44.67 | $42.13 | 3,430 |
2018-04-12 | $44.83 | $44.83 | $44.66 | $44.66 | $42.12 | 1,137 |
2018-04-11 | $44.56 | $44.64 | $44.35 | $44.35 | $41.83 | 580 |
2018-04-10 | $42.60 | $42.60 | $42.60 | $42.60 | $40.18 | 0 |
2018-04-09 | $42.60 | $42.60 | $42.60 | $42.60 | $40.18 | 14 |
2018-04-06 | $43.36 | $43.36 | $42.60 | $42.60 | $40.18 | 2,443 |
2018-04-05 | $43.60 | $43.64 | $43.43 | $43.56 | $41.08 | 1,185 |
2018-04-04 | $42.53 | $42.53 | $42.53 | $42.53 | $40.11 | 0 |
2018-04-03 | $42.48 | $42.53 | $42.48 | $42.53 | $40.11 | 669 |
2018-04-02 | $43.47 | $43.47 | $43.47 | $43.47 | $41.00 | 231 |
2018-03-29 | $43.15 | $43.24 | $43.14 | $43.15 | $40.70 | 505 |
2018-03-28 | $43.01 | $43.34 | $42.91 | $43.12 | $40.67 | 1,604 |
2018-03-27 | $43.71 | $43.71 | $43.48 | $43.48 | $41.01 | 325 |
2018-03-26 | $43.56 | $44.06 | $42.92 | $43.90 | $41.40 | 737 |
2018-03-23 | $43.16 | $43.16 | $42.40 | $42.40 | $39.98 | 795 |
2018-03-22 | $43.85 | $43.85 | $43.44 | $43.63 | $41.15 | 562 |
2018-03-21 | $46.00 | $46.00 | $46.00 | $46.00 | $43.38 | 217 |
2018-03-20 | $46.15 | $46.64 | $45.97 | $46.07 | $43.45 | 3,250 |
2018-03-19 | $46.36 | $46.65 | $45.59 | $45.59 | $43.00 | 2,746 |
2018-03-16 | $46.69 | $46.99 | $46.40 | $46.40 | $43.76 | 5,897 |
2018-03-15 | $45.82 | $48.00 | $45.80 | $46.24 | $43.61 | 6,180 |
2018-03-14 | $46.20 | $46.33 | $45.75 | $45.75 | $43.15 | 5,852 |
2018-03-13 | $46.87 | $46.87 | $45.79 | $45.79 | $43.19 | 9,367 |
2018-03-12 | $46.65 | $47.00 | $46.34 | $46.88 | $44.21 | 7,527 |
2018-03-09 | $46.10 | $46.12 | $46.00 | $46.11 | $43.49 | 1,300 |
2018-03-08 | $46.08 | $46.08 | $46.08 | $46.08 | $43.46 | 1,101 |
2018-03-07 | $45.99 | $46.08 | $45.90 | $46.08 | $43.46 | 1,082 |
2018-03-06 | $46.44 | $46.44 | $46.43 | $46.43 | $43.79 | 523 |
2018-03-05 | $45.33 | $45.33 | $45.33 | $45.33 | $42.76 | 91 |
2018-03-02 | $45.33 | $45.33 | $45.33 | $45.33 | $42.76 | 250 |
2018-03-01 | $48.14 | $48.14 | $48.14 | $48.14 | $45.40 | 507 |
2018-02-28 | $48.14 | $48.14 | $48.14 | $48.14 | $45.40 | 0 |
2018-02-27 | $48.14 | $48.14 | $48.14 | $48.14 | $45.40 | 71 |
2018-02-26 | $48.52 | $48.52 | $48.14 | $48.14 | $45.40 | 1,828 |
2018-02-23 | $48.38 | $48.64 | $48.38 | $48.52 | $45.76 | 619 |
2018-02-22 | $48.13 | $48.25 | $48.13 | $48.25 | $45.51 | 1,319 |
2018-02-21 | $48.52 | $48.52 | $48.52 | $48.52 | $45.76 | 66 |
2018-02-20 | $48.79 | $48.79 | $48.50 | $48.52 | $45.76 | 2,323 |
2018-02-16 | $51.10 | $51.10 | $49.11 | $49.38 | $46.57 | 904 |
2018-02-15 | $48.94 | $49.37 | $48.64 | $49.25 | $46.45 | 8,341 |
2018-02-14 | $47.51 | $47.62 | $47.51 | $47.62 | $44.92 | 669 |
2018-02-13 | $46.62 | $46.62 | $46.62 | $46.62 | $43.97 | 31 |
2018-02-12 | $46.63 | $46.75 | $46.62 | $46.62 | $43.97 | 668 |
2018-02-09 | $45.74 | $45.74 | $43.97 | $44.36 | $41.84 | 3,094 |
2018-02-08 | $47.02 | $47.17 | $45.56 | $45.56 | $42.97 | 2,222 |
2018-02-07 | $46.98 | $48.08 | $46.98 | $47.60 | $44.89 | 8,151 |
2018-02-06 | $46.39 | $47.17 | $46.39 | $47.17 | $44.49 | 2,281 |
2018-02-05 | $50.25 | $50.25 | $46.73 | $47.27 | $44.58 | 8,192 |
2018-02-02 | $52.27 | $52.27 | $51.37 | $51.37 | $48.45 | 4,289 |
2018-02-01 | $53.26 | $53.54 | $53.14 | $53.54 | $50.50 | 2,269 |
2018-01-31 | $53.06 | $53.09 | $52.88 | $52.97 | $49.96 | 3,349 |
2018-01-30 | $53.01 | $53.08 | $52.75 | $52.75 | $49.75 | 1,728 |
2018-01-29 | $54.03 | $54.03 | $53.79 | $53.80 | $50.74 | 2,107 |
2018-01-26 | $54.52 | $54.98 | $54.52 | $54.90 | $51.78 | 3,760 |
2018-01-25 | $55.11 | $55.11 | $54.25 | $54.25 | $51.17 | 2,783 |
2018-01-24 | $54.95 | $54.95 | $54.07 | $54.95 | $51.83 | 4,728 |
2018-01-23 | $53.35 | $54.21 | $53.25 | $53.40 | $50.36 | 9,798 |
2018-01-22 | $53.16 | $54.62 | $53.06 | $53.60 | $50.55 | 7,454 |
2018-01-19 | $52.35 | $53.19 | $52.17 | $52.60 | $49.61 | 2,593 |
2018-01-18 | $52.25 | $52.34 | $51.58 | $52.34 | $49.36 | 1,724 |
2018-01-17 | $51.06 | $52.04 | $50.85 | $51.89 | $48.94 | 4,455 |
2018-01-16 | $56.10 | $65.95 | $51.28 | $51.58 | $48.65 | 18,373 |
2018-01-12 | $51.17 | $55.95 | $51.17 | $55.50 | $52.34 | 3,724 |
2018-01-11 | $51.00 | $51.00 | $50.70 | $51.00 | $48.10 | 1,655 |
2018-01-10 | $50.99 | $50.99 | $50.90 | $50.90 | $48.01 | 738 |
2018-01-09 | $50.11 | $50.11 | $50.02 | $50.02 | $47.17 | 843 |
2018-01-08 | $54.00 | $54.00 | $51.45 | $51.80 | $48.85 | 1,110 |
2018-01-05 | $49.50 | $51.61 | $47.52 | $51.00 | $48.10 | 3,596 |
2018-01-04 | $47.03 | $48.51 | $47.00 | $48.51 | $45.75 | 810 |
2018-01-03 | $48.81 | $48.82 | $48.81 | $48.82 | $46.04 | 1,466 |
2018-01-02 | $48.00 | $49.50 | $48.00 | $49.50 | $46.69 | 4,793 |
2017-12-29 | $47.50 | $47.50 | $47.50 | $47.50 | $44.80 | 52 |
2017-12-28 | $47.50 | $47.50 | $47.50 | $47.50 | $44.80 | 480 |
2017-12-27 | $49.15 | $49.20 | $45.00 | $48.00 | $45.27 | 1,012 |
2017-12-26 | $45.03 | $48.54 | $45.03 | $48.02 | $45.29 | 927 |
2017-12-22 | $47.00 | $47.00 | $45.95 | $46.00 | $43.38 | 2,873 |
2017-12-21 | $48.19 | $48.20 | $45.60 | $46.70 | $44.04 | 2,984 |
2017-12-20 | $47.53 | $47.53 | $47.53 | $47.53 | $44.82 | 297 |
2017-12-19 | $48.00 | $48.00 | $47.90 | $48.00 | $45.27 | 1,406 |
2017-12-18 | $46.37 | $49.20 | $46.37 | $48.95 | $45.03 | 2,013 |
2017-12-15 | $47.08 | $47.08 | $47.08 | $47.08 | $43.31 | 195 |
2017-12-14 | $49.95 | $50.00 | $47.08 | $47.08 | $43.31 | 979 |
2017-12-13 | $50.00 | $50.00 | $46.22 | $49.50 | $45.54 | 3,108 |
2017-12-12 | $48.88 | $52.80 | $48.55 | $48.56 | $42.09 | 2,923 |
2017-12-11 | $48.43 | $48.43 | $48.43 | $48.43 | $41.98 | 185 |
2017-12-08 | $49.03 | $49.03 | $49.03 | $49.03 | $42.50 | 1,786 |
2017-12-07 | $46.37 | $46.86 | $46.35 | $46.84 | $40.60 | 2,236 |
2017-12-06 | $46.91 | $46.91 | $46.91 | $46.91 | $40.66 | 66 |
2017-12-05 | $47.34 | $47.34 | $46.00 | $46.91 | $40.66 | 5,946 |
2017-12-04 | $48.23 | $48.23 | $47.91 | $48.00 | $41.60 | 1,586 |
2017-12-01 | $47.48 | $47.91 | $47.48 | $47.82 | $41.45 | 12,542 |
2017-11-30 | $49.87 | $49.87 | $49.87 | $49.87 | $43.23 | 15,425 |
2017-11-29 | $48.69 | $48.69 | $48.65 | $48.65 | $42.17 | 1,000 |
2017-11-28 | $47.30 | $47.42 | $47.30 | $47.42 | $41.10 | 889 |
2017-11-27 | $47.50 | $47.50 | $47.33 | $47.33 | $41.02 | 802 |
2017-11-24 | $48.09 | $48.09 | $48.06 | $48.06 | $41.66 | 330 |
2017-11-22 | $47.27 | $47.27 | $47.01 | $47.01 | $40.74 | 2,252 |
2017-11-21 | $46.30 | $46.30 | $46.30 | $46.30 | $40.13 | 0 |
2017-11-20 | $46.43 | $46.44 | $46.11 | $46.30 | $40.13 | 1,789 |
2017-11-17 | $46.37 | $46.82 | $46.29 | $46.80 | $40.56 | 2,128 |
2017-11-16 | $46.37 | $46.82 | $46.37 | $46.57 | $40.36 | 46,837 |
2017-11-15 | $46.36 | $46.37 | $46.36 | $46.36 | $40.18 | 709 |
2017-11-14 | $46.01 | $46.29 | $45.84 | $46.29 | $40.12 | 1,762 |
2017-11-13 | $45.69 | $46.14 | $44.25 | $46.12 | $39.97 | 25,202 |
2017-11-10 | $46.37 | $46.90 | $46.37 | $46.67 | $40.45 | 5,276 |
2017-11-09 | $45.83 | $45.83 | $45.83 | $45.83 | $39.72 | 45 |
2017-11-08 | $44.50 | $45.83 | $44.50 | $45.83 | $39.72 | 5,478 |
2017-11-07 | $45.11 | $45.70 | $45.11 | $45.50 | $39.44 | 3,021 |
2017-11-06 | $45.17 | $46.50 | $44.10 | $46.40 | $40.22 | 87,584 |
2017-11-03 | $47.61 | $47.61 | $44.80 | $46.96 | $40.70 | 60,268 |
2017-11-02 | $48.11 | $48.41 | $48.06 | $48.41 | $41.96 | 756 |
2017-11-01 | $48.23 | $48.23 | $48.19 | $48.22 | $41.80 | 1,058 |
2017-10-31 | $48.20 | $48.44 | $48.00 | $48.40 | $41.95 | 2,988 |
2017-10-30 | $47.31 | $48.15 | $47.31 | $47.94 | $41.55 | 8,025 |
2017-10-27 | $47.92 | $47.93 | $47.68 | $47.89 | $41.51 | 3,708 |
2017-10-26 | $48.98 | $48.98 | $48.88 | $48.88 | $42.37 | 551 |
2017-10-25 | $49.26 | $49.26 | $48.88 | $49.03 | $42.50 | 453 |
2017-10-24 | $48.75 | $49.13 | $48.75 | $49.00 | $42.47 | 825 |
2017-10-23 | $49.04 | $49.04 | $48.28 | $48.28 | $41.85 | 900 |
2017-10-20 | $49.25 | $49.39 | $49.16 | $49.26 | $42.70 | 4,279 |
2017-10-19 | $48.87 | $48.87 | $48.87 | $48.87 | $42.36 | 0 |
2017-10-18 | $48.46 | $48.89 | $48.46 | $48.87 | $42.36 | 7,781 |
2017-10-17 | $48.52 | $48.52 | $48.35 | $48.35 | $41.91 | 1,422 |
2017-10-16 | $48.61 | $48.61 | $48.29 | $48.44 | $41.98 | 3,021 |
2017-10-13 | $49.22 | $49.22 | $48.79 | $48.79 | $42.29 | 724 |
2017-10-12 | $49.33 | $49.33 | $49.15 | $49.15 | $42.60 | 993 |
2017-10-11 | $49.35 | $49.69 | $49.25 | $49.69 | $43.07 | 3,996 |
2017-10-10 | $48.96 | $49.88 | $48.96 | $49.88 | $43.23 | 1,904 |
2017-10-09 | $48.85 | $48.85 | $48.73 | $48.74 | $42.24 | 2,758 |
2017-10-06 | $48.72 | $49.01 | $48.72 | $49.01 | $42.48 | 1,185 |
2017-10-05 | $48.33 | $48.95 | $48.33 | $48.82 | $42.32 | 3,031 |
2017-10-04 | $48.36 | $48.47 | $48.35 | $48.47 | $42.01 | 1,109 |
2017-10-03 | $49.20 | $49.30 | $49.20 | $49.30 | $42.73 | 390 |
2017-10-02 | $48.75 | $49.15 | $48.70 | $49.15 | $42.60 | 2,535 |
2017-09-29 | $49.88 | $49.88 | $49.88 | $49.88 | $43.23 | 535 |
2017-09-28 | $48.68 | $48.80 | $48.68 | $48.80 | $42.30 | 2,940 |
2017-09-27 | $48.25 | $48.56 | $48.25 | $48.56 | $42.09 | 1,749 |
2017-09-26 | $47.45 | $47.45 | $46.76 | $47.16 | $40.88 | 2,035 |
2017-09-25 | $47.89 | $48.12 | $42.98 | $47.45 | $41.13 | 6,885 |
2017-09-22 | $49.45 | $49.45 | $49.20 | $49.20 | $42.65 | 1,761 |
2017-09-21 | $48.81 | $49.17 | $48.81 | $49.11 | $42.57 | 1,425 |
2017-09-20 | $48.00 | $48.67 | $48.00 | $48.00 | $41.60 | 3,771 |
2017-09-19 | $48.73 | $48.75 | $48.02 | $48.74 | $42.25 | 4,026 |
2017-09-18 | $48.07 | $48.25 | $48.07 | $48.25 | $41.82 | 1,317 |
2017-09-15 | $47.86 | $47.86 | $47.86 | $47.86 | $41.48 | 40 |
2017-09-14 | $47.91 | $47.91 | $47.86 | $47.86 | $41.48 | 2,071 |
2017-09-13 | $47.70 | $47.70 | $47.66 | $47.66 | $41.31 | 526 |
2017-09-12 | $48.00 | $48.20 | $48.00 | $48.12 | $41.71 | 498 |
2017-09-11 | $47.00 | $47.00 | $46.75 | $46.75 | $40.52 | 1,035 |
2017-09-08 | $45.97 | $45.97 | $45.86 | $45.86 | $39.75 | 751 |
2017-09-07 | $45.71 | $45.71 | $45.71 | $45.71 | $39.62 | 460 |
2017-09-06 | $44.82 | $45.41 | $44.82 | $45.21 | $39.19 | 2,423 |
2017-09-05 | $45.63 | $45.63 | $44.63 | $44.66 | $38.71 | 1,690 |
2017-09-01 | $46.46 | $46.46 | $46.46 | $46.46 | $40.27 | 100 |
2017-08-31 | $46.17 | $46.46 | $46.16 | $46.46 | $40.27 | 725 |
2017-08-30 | $46.12 | $46.13 | $46.10 | $46.10 | $39.96 | 3,390 |
2017-08-29 | $46.25 | $46.37 | $46.25 | $46.37 | $40.20 | 335 |
2017-08-28 | $47.03 | $47.03 | $46.97 | $46.97 | $40.71 | 1,182 |
2017-08-25 | $47.15 | $47.21 | $47.15 | $47.21 | $40.92 | 600 |
2017-08-24 | $46.67 | $46.86 | $46.46 | $46.50 | $40.31 | 4,332 |
2017-08-23 | $46.09 | $46.15 | $45.72 | $45.94 | $39.81 | 2,631 |
2017-08-22 | $46.26 | $46.40 | $46.26 | $46.40 | $40.22 | 1,450 |
2017-08-21 | $46.44 | $46.44 | $46.02 | $46.23 | $40.07 | 2,127 |
2017-08-18 | $46.11 | $46.78 | $46.11 | $46.70 | $40.47 | 2,322 |
2017-08-17 | $46.91 | $47.09 | $46.19 | $46.19 | $40.04 | 2,800 |
2017-08-16 | $47.98 | $48.14 | $47.83 | $47.96 | $41.57 | 4,862 |
2017-08-15 | $47.87 | $47.87 | $47.34 | $47.58 | $41.24 | 5,391 |
2017-08-14 | $47.62 | $47.70 | $47.62 | $47.70 | $41.34 | 341 |
2017-08-11 | $47.01 | $47.01 | $46.43 | $46.55 | $40.35 | 7,543 |
2017-08-10 | $48.21 | $48.21 | $47.01 | $47.01 | $40.75 | 4,243 |
2017-08-09 | $48.55 | $48.93 | $48.46 | $48.93 | $42.41 | 3,040 |
2017-08-08 | $50.21 | $50.21 | $49.75 | $49.75 | $43.12 | 1,855 |
2017-08-07 | $50.35 | $50.40 | $50.16 | $50.34 | $43.63 | 2,124 |
2017-08-04 | $50.40 | $50.40 | $50.00 | $50.00 | $43.34 | 1,078 |
2017-08-03 | $50.17 | $50.43 | $50.17 | $50.43 | $43.71 | 11,669 |
2017-08-02 | $49.70 | $49.83 | $49.63 | $49.83 | $43.19 | 1,394 |
2017-08-01 | $49.84 | $49.92 | $49.83 | $49.88 | $43.23 | 2,729 |
2017-07-31 | $48.60 | $48.90 | $48.50 | $48.90 | $42.38 | 911 |
2017-07-28 | $48.12 | $48.74 | $48.12 | $48.73 | $42.24 | 8,331 |
2017-07-27 | $48.62 | $48.73 | $48.38 | $48.38 | $41.93 | 8,727 |
2017-07-26 | $48.36 | $48.96 | $47.69 | $48.56 | $42.09 | 126,720 |
2017-07-25 | $48.39 | $48.51 | $48.07 | $48.07 | $41.67 | 4,117 |
2017-07-24 | $46.56 | $46.56 | $46.50 | $46.53 | $40.33 | 866 |
2017-07-21 | $46.59 | $46.62 | $46.42 | $46.42 | $40.24 | 772 |
2017-07-20 | $47.05 | $47.05 | $47.00 | $47.00 | $40.74 | 378 |
2017-07-19 | $46.53 | $46.53 | $46.53 | $46.53 | $40.33 | 36 |
2017-07-18 | $46.53 | $46.53 | $46.53 | $46.53 | $40.33 | 120 |
2017-07-17 | $47.15 | $47.15 | $46.84 | $46.84 | $40.60 | 414 |
2017-07-14 | $46.93 | $47.31 | $46.65 | $47.31 | $41.01 | 1,106 |
2017-07-13 | $47.00 | $47.19 | $47.00 | $47.19 | $40.90 | 1,394 |
2017-07-12 | $46.18 | $46.37 | $46.18 | $46.37 | $40.19 | 1,422 |
2017-07-11 | $45.94 | $45.95 | $45.78 | $45.78 | $39.68 | 1,601 |
2017-07-10 | $56.95 | $56.95 | $46.03 | $46.03 | $39.89 | 940 |
2017-07-07 | $45.44 | $46.08 | $45.44 | $46.05 | $39.91 | 3,893 |
2017-07-06 | $45.53 | $46.17 | $45.53 | $45.81 | $39.71 | 742 |
2017-07-05 | $45.03 | $45.12 | $45.03 | $45.12 | $39.11 | 525 |
2017-07-03 | $45.03 | $45.03 | $45.00 | $45.00 | $39.00 | 300 |
2017-06-30 | $44.04 | $44.04 | $44.04 | $44.04 | $38.17 | 300 |
2017-06-29 | $45.21 | $45.21 | $44.14 | $44.14 | $38.26 | 4,013 |
2017-06-28 | $42.89 | $43.91 | $42.89 | $43.91 | $38.06 | 2,120 |
2017-06-27 | $42.16 | $42.30 | $42.13 | $42.26 | $36.62 | 2,925 |
2017-06-26 | $40.39 | $40.39 | $40.39 | $40.39 | $35.01 | 0 |
2017-06-23 | $40.39 | $40.39 | $40.39 | $40.39 | $35.01 | 210 |
2017-06-22 | $40.75 | $40.75 | $40.00 | $40.68 | $35.26 | 588 |
2017-06-21 | $41.22 | $41.22 | $41.22 | $41.22 | $35.73 | 218 |
2017-06-20 | $42.51 | $42.51 | $42.51 | $42.51 | $36.84 | 0 |
2017-06-19 | $42.54 | $42.54 | $42.51 | $42.51 | $36.84 | 347 |
2017-06-16 | $41.82 | $41.82 | $41.80 | $41.81 | $36.24 | 1,602 |
2017-06-15 | $40.90 | $40.90 | $40.90 | $40.90 | $35.45 | 200 |
2017-06-14 | $41.96 | $41.99 | $41.96 | $41.99 | $36.40 | 500 |
2017-06-13 | $42.47 | $42.47 | $42.47 | $42.47 | $36.81 | 250 |
2017-06-12 | $41.75 | $41.89 | $41.75 | $41.89 | $36.31 | 2,902 |
2017-06-09 | $42.39 | $42.39 | $42.39 | $42.39 | $36.74 | 279 |
2017-06-08 | $41.99 | $41.99 | $41.99 | $41.99 | $36.40 | 5 |
2017-06-07 | $42.25 | $42.28 | $41.73 | $41.99 | $36.40 | 849 |
2017-06-06 | $41.71 | $41.71 | $40.51 | $41.51 | $35.98 | 8,501 |
2017-06-05 | $42.04 | $42.19 | $42.04 | $42.19 | $36.57 | 5,137 |
2017-06-02 | $42.17 | $42.46 | $42.17 | $42.40 | $36.75 | 2,429 |
2017-06-01 | $41.65 | $42.18 | $41.65 | $42.11 | $36.50 | 3,815 |
2017-05-31 | $41.80 | $43.25 | $41.55 | $41.62 | $36.07 | 31,136 |
2017-05-30 | $41.60 | $41.67 | $41.60 | $41.67 | $36.12 | 1,651 |
2017-05-26 | $42.15 | $42.15 | $41.74 | $42.06 | $36.46 | 4,270 |
2017-05-25 | $43.36 | $43.36 | $42.76 | $42.88 | $37.17 | 7,948 |
2017-05-24 | $45.02 | $45.02 | $42.76 | $42.77 | $37.07 | 8,384 |
2017-05-23 | $42.72 | $43.04 | $42.72 | $43.04 | $37.30 | 2,069 |
2017-05-22 | $42.92 | $42.92 | $42.48 | $42.70 | $37.01 | 5,561 |
2017-05-19 | $42.36 | $42.55 | $42.31 | $42.50 | $36.84 | 5,097 |
2017-05-18 | $41.00 | $41.56 | $41.00 | $41.53 | $35.99 | 9,561 |
2017-05-17 | $42.24 | $42.24 | $41.32 | $41.40 | $35.88 | 6,296 |
2017-05-16 | $43.24 | $43.24 | $42.95 | $43.21 | $37.45 | 6,346 |
2017-05-15 | $42.50 | $42.75 | $42.41 | $42.71 | $37.02 | 6,688 |
2017-05-12 | $41.75 | $41.87 | $41.35 | $41.87 | $36.29 | 9,963 |
2017-05-11 | $41.81 | $41.81 | $41.28 | $41.59 | $36.05 | 7,885 |
2017-05-10 | $41.94 | $42.03 | $41.87 | $42.03 | $36.43 | 4,400 |
2017-05-09 | $41.94 | $41.94 | $41.68 | $41.68 | $36.13 | 4,166 |
2017-05-08 | $42.39 | $42.39 | $42.08 | $42.08 | $36.47 | 4,025 |
2017-05-05 | $42.75 | $44.55 | $42.63 | $43.62 | $37.81 | 4,534 |
2017-05-04 | $42.16 | $42.16 | $42.16 | $42.16 | $36.54 | 534 |
2017-05-03 | $40.59 | $40.59 | $40.53 | $40.53 | $35.13 | 639 |
2017-05-02 | $40.22 | $40.22 | $40.22 | $40.22 | $34.86 | 354 |
2017-05-01 | $39.81 | $39.81 | $39.81 | $39.81 | $34.50 | 0 |
2017-04-28 | $39.89 | $39.89 | $39.81 | $39.81 | $34.50 | 2,090 |
2017-04-27 | $39.38 | $39.41 | $39.38 | $39.41 | $34.16 | 1,001 |
2017-04-26 | $40.03 | $40.03 | $39.86 | $39.88 | $34.57 | 2,299 |
2017-04-25 | $39.96 | $40.28 | $39.96 | $40.28 | $34.91 | 2,282 |
2017-04-24 | $37.67 | $39.40 | $37.67 | $39.40 | $34.15 | 4,106 |
2017-04-21 | $35.33 | $35.42 | $35.33 | $35.42 | $30.70 | 700 |
2017-04-20 | $34.25 | $34.25 | $34.25 | $34.25 | $29.69 | 0 |
2017-04-19 | $34.25 | $34.25 | $34.25 | $34.25 | $29.69 | 0 |
2017-04-18 | $34.25 | $34.25 | $34.25 | $34.25 | $29.69 | 0 |
2017-04-17 | $34.25 | $34.25 | $34.25 | $34.25 | $29.69 | 584 |
2017-04-13 | $34.04 | $34.04 | $34.04 | $34.04 | $29.50 | 200 |
2017-04-12 | $34.68 | $34.68 | $34.49 | $34.49 | $29.89 | 923 |
2017-04-11 | $34.90 | $34.99 | $34.90 | $34.99 | $30.33 | 736 |
2017-04-10 | $34.89 | $34.91 | $34.89 | $34.91 | $30.26 | 1,604 |
2017-04-07 | $35.27 | $35.27 | $35.27 | $35.27 | $30.57 | 84 |
2017-04-06 | $35.27 | $35.27 | $35.27 | $35.27 | $30.57 | 0 |
2017-04-05 | $35.27 | $35.27 | $35.27 | $35.27 | $30.57 | 597 |
2017-04-04 | $35.30 | $35.30 | $35.30 | $35.30 | $30.60 | 101 |
2017-04-03 | $35.21 | $35.32 | $35.21 | $35.30 | $30.60 | 580 |
2017-03-31 | $35.93 | $36.43 | $35.93 | $36.33 | $31.49 | 425 |
2017-03-30 | $36.18 | $36.18 | $36.18 | $36.18 | $31.36 | 200 |
2017-03-29 | $35.97 | $36.20 | $35.84 | $36.20 | $31.38 | 3,000 |
2017-03-28 | $36.06 | $36.06 | $36.06 | $36.06 | $31.26 | 0 |
2017-03-27 | $36.06 | $36.06 | $36.06 | $36.06 | $31.26 | 25 |
2017-03-24 | $36.00 | $36.07 | $35.96 | $36.06 | $31.26 | 2,483 |
2017-03-23 | $35.74 | $35.74 | $35.74 | $35.74 | $30.98 | 34 |
2017-03-22 | $35.67 | $38.38 | $35.64 | $35.74 | $30.98 | 3,224 |
2017-03-21 | $36.57 | $36.57 | $36.57 | $36.57 | $31.69 | 20 |
2017-03-20 | $36.57 | $36.57 | $36.57 | $36.57 | $31.69 | 0 |
2017-03-17 | $36.83 | $36.83 | $36.24 | $36.57 | $31.69 | 5,000 |
2017-03-16 | $36.65 | $37.82 | $36.65 | $36.78 | $31.88 | 1,626 |
2017-03-15 | $35.19 | $35.21 | $35.19 | $35.21 | $30.52 | 1,500 |
2017-03-14 | $34.88 | $34.88 | $34.50 | $34.67 | $30.05 | 977 |
2017-03-13 | $35.49 | $35.49 | $35.48 | $35.48 | $30.75 | 541 |
2017-03-10 | $35.40 | $35.40 | $35.36 | $35.36 | $30.65 | 300 |
2017-03-09 | $34.33 | $34.33 | $34.33 | $34.33 | $29.76 | 447 |
2017-03-08 | $33.90 | $33.90 | $33.90 | $33.90 | $29.38 | 0 |
2017-03-07 | $33.90 | $33.90 | $33.90 | $33.90 | $29.38 | 0 |
2017-03-06 | $33.90 | $33.90 | $33.90 | $33.90 | $29.38 | 172 |
2017-03-03 | $34.35 | $34.53 | $34.35 | $34.53 | $29.93 | 880 |
2017-03-02 | $33.55 | $33.55 | $33.50 | $33.50 | $29.04 | 295 |
2017-03-01 | $33.57 | $33.91 | $33.57 | $33.91 | $29.39 | 511 |
2017-02-28 | $32.21 | $32.21 | $32.21 | $32.21 | $27.92 | 0 |
2017-02-27 | $32.21 | $32.21 | $32.21 | $32.21 | $27.92 | 250 |
2017-02-24 | $32.16 | $32.34 | $32.16 | $32.28 | $27.98 | 1,866 |
2017-02-23 | $33.35 | $33.35 | $33.23 | $33.23 | $28.80 | 1,002 |
2017-02-22 | $32.86 | $33.44 | $32.54 | $33.44 | $28.98 | 4,806 |
2017-02-21 | $34.40 | $34.40 | $34.40 | $34.40 | $29.82 | 9 |
2017-02-17 | $34.40 | $34.40 | $34.40 | $34.40 | $29.82 | 0 |
2017-02-16 | $34.51 | $34.51 | $34.40 | $34.40 | $29.82 | 1,501 |
2017-02-15 | $34.58 | $34.58 | $34.58 | $34.58 | $29.97 | 300 |
2017-02-14 | $33.74 | $34.18 | $33.72 | $34.18 | $29.63 | 1,866 |
2017-02-13 | $33.64 | $35.05 | $33.64 | $33.77 | $29.27 | 3,999 |
2017-02-10 | $33.02 | $33.02 | $33.02 | $33.02 | $28.62 | 1 |
2017-02-09 | $33.02 | $33.02 | $33.02 | $33.02 | $28.62 | 0 |
2017-02-08 | $32.71 | $33.02 | $32.20 | $33.02 | $28.62 | 3,736 |
2017-02-07 | $33.64 | $33.64 | $33.55 | $33.55 | $29.08 | 513 |
2017-02-06 | $34.54 | $34.54 | $34.23 | $34.23 | $29.67 | 884 |
2017-02-03 | $34.03 | $34.03 | $34.03 | $34.03 | $29.50 | 9 |
2017-02-02 | $34.03 | $34.03 | $34.03 | $34.03 | $29.50 | 0 |
2017-02-01 | $34.03 | $34.03 | $34.03 | $34.03 | $29.50 | 0 |
2017-01-31 | $34.41 | $34.41 | $34.03 | $34.03 | $29.50 | 289 |
2017-01-30 | $34.30 | $34.30 | $34.00 | $34.00 | $29.47 | 301 |
2017-01-27 | $35.14 | $35.14 | $35.14 | $35.14 | $30.46 | 0 |
2017-01-26 | $35.55 | $35.55 | $35.08 | $35.14 | $30.46 | 738 |
2017-01-25 | $33.90 | $33.90 | $33.90 | $33.90 | $29.38 | 0 |
2017-01-24 | $33.90 | $33.90 | $33.90 | $33.90 | $29.38 | 167 |
2017-01-23 | $33.11 | $33.27 | $33.11 | $33.27 | $28.84 | 618 |
2017-01-20 | $32.84 | $32.84 | $32.84 | $32.84 | $28.46 | 0 |
2017-01-19 | $32.84 | $32.84 | $32.84 | $32.84 | $28.46 | 101 |
2017-01-18 | $33.75 | $33.75 | $33.75 | $33.75 | $29.25 | 0 |
2017-01-17 | $33.75 | $33.75 | $33.75 | $33.75 | $29.25 | 120 |
2017-01-13 | $32.50 | $32.50 | $32.50 | $32.50 | $28.17 | 0 |
2017-01-12 | $32.50 | $32.50 | $32.50 | $32.50 | $28.17 | 0 |
2017-01-11 | $32.30 | $32.50 | $32.30 | $32.50 | $28.17 | 300 |
2017-01-10 | $33.85 | $33.85 | $33.85 | $33.85 | $29.34 | 0 |
2017-01-09 | $33.85 | $33.85 | $33.85 | $33.85 | $29.34 | 0 |
2017-01-06 | $33.85 | $33.85 | $33.85 | $33.85 | $29.34 | 175 |
2017-01-05 | $33.82 | $33.87 | $33.78 | $33.78 | $29.28 | 900 |
2017-01-04 | $31.81 | $31.81 | $31.81 | $31.81 | $27.57 | 0 |
2017-01-03 | $31.81 | $31.81 | $31.81 | $31.81 | $27.57 | 17 |
2016-12-30 | $31.81 | $31.81 | $31.81 | $31.81 | $27.57 | 0 |
2016-12-29 | $31.81 | $31.81 | $31.81 | $31.81 | $27.57 | 2 |
2016-12-28 | $31.81 | $31.81 | $31.81 | $31.81 | $27.57 | 0 |
2016-12-27 | $31.81 | $31.81 | $31.81 | $31.81 | $27.57 | 0 |
2016-12-23 | $31.81 | $31.81 | $31.81 | $31.81 | $27.57 | 127 |
2016-12-22 | $31.96 | $31.96 | $31.96 | $31.96 | $27.70 | 0 |
2016-12-21 | $31.81 | $31.96 | $31.81 | $31.96 | $27.70 | 1,748 |
2016-12-20 | $32.19 | $32.19 | $32.19 | $32.19 | $27.90 | 10 |
2016-12-19 | $34.98 | $34.98 | $34.98 | $34.98 | $27.90 | 0 |
2016-12-16 | $35.05 | $35.06 | $34.98 | $34.98 | $27.90 | 785 |
2016-12-15 | $34.85 | $35.19 | $34.85 | $34.96 | $27.89 | 2,662 |
2016-12-14 | $35.48 | $35.48 | $35.48 | $35.48 | $28.30 | 32 |
2016-12-13 | $35.48 | $35.48 | $35.48 | $35.48 | $28.30 | 1,000 |
2016-12-12 | $35.31 | $35.45 | $35.31 | $35.45 | $28.28 | 1,780 |
2016-12-09 | $35.60 | $35.82 | $35.60 | $35.82 | $28.57 | 1,500 |
2016-12-08 | $36.45 | $36.62 | $36.22 | $36.62 | $29.21 | 4,908 |
2016-12-07 | $35.45 | $36.81 | $35.31 | $36.65 | $29.23 | 6,340 |
2016-12-06 | $33.86 | $34.50 | $33.86 | $34.50 | $27.52 | 1,023 |
2016-12-05 | $31.85 | $32.33 | $31.83 | $32.33 | $25.79 | 1,320 |
2016-12-02 | $31.12 | $31.12 | $31.09 | $31.09 | $24.80 | 1,186 |
2016-12-01 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-30 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-29 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 20 |
2016-11-28 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-25 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-23 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-22 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-21 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-18 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-17 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-16 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 10 |
2016-11-15 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-14 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-11 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 0 |
2016-11-10 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 20 |
2016-11-09 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 60 |
2016-11-08 | $29.83 | $29.83 | $29.83 | $29.83 | $23.79 | 100 |
2016-11-07 | $30.77 | $30.77 | $30.77 | $30.77 | $24.54 | 0 |
2016-11-04 | $30.77 | $30.77 | $30.77 | $30.77 | $24.54 | 0 |
2016-11-03 | $30.77 | $30.77 | $30.77 | $30.77 | $24.54 | 0 |
2016-11-02 | $30.77 | $30.77 | $30.77 | $30.77 | $24.54 | 0 |
2016-11-01 | $30.77 | $30.77 | $30.77 | $30.77 | $24.54 | 20 |
2016-10-31 | $30.77 | $30.77 | $30.77 | $30.77 | $24.54 | 0 |
2016-10-28 | $30.77 | $30.77 | $30.77 | $30.77 | $24.54 | 0 |
2016-10-27 | $30.77 | $30.77 | $30.77 | $30.77 | $24.54 | 415 |
2016-10-26 | $29.12 | $29.12 | $29.12 | $29.12 | $23.22 | 0 |
2016-10-25 | $29.12 | $29.12 | $29.12 | $29.12 | $23.22 | 0 |
2016-10-24 | $29.12 | $29.12 | $29.12 | $29.12 | $23.22 | 0 |
2016-10-21 | $29.12 | $29.12 | $29.12 | $29.12 | $23.22 | 0 |
2016-10-20 | $29.12 | $29.12 | $29.12 | $29.12 | $23.22 | 0 |
2016-10-19 | $29.13 | $29.13 | $29.12 | $29.12 | $23.22 | 830 |
2016-10-18 | $28.22 | $28.22 | $28.22 | $28.22 | $22.51 | 40 |
2016-10-17 | $28.22 | $28.22 | $28.22 | $28.22 | $22.51 | 0 |
2016-10-14 | $28.22 | $28.22 | $28.22 | $28.22 | $22.51 | 0 |
2016-10-13 | $28.22 | $28.22 | $28.22 | $28.22 | $22.51 | 2 |
2016-10-12 | $28.22 | $28.22 | $28.22 | $28.22 | $22.51 | 0 |
2016-10-11 | $28.88 | $28.88 | $28.07 | $28.22 | $22.51 | 500 |
2016-10-10 | $29.22 | $29.22 | $29.22 | $29.22 | $23.31 | 0 |
2016-10-07 | $29.22 | $29.22 | $29.22 | $29.22 | $23.31 | 189 |
2016-10-06 | $29.42 | $29.42 | $29.42 | $29.42 | $23.46 | 0 |
2016-10-05 | $29.42 | $29.42 | $29.42 | $29.42 | $23.46 | 200 |
2016-10-04 | $29.75 | $29.75 | $29.75 | $29.75 | $23.73 | 3 |
2016-10-03 | $29.75 | $29.75 | $29.75 | $29.75 | $23.73 | 200 |
2016-09-30 | $29.13 | $29.13 | $29.13 | $29.13 | $23.24 | 15 |
2016-09-29 | $29.13 | $29.13 | $29.13 | $29.13 | $23.24 | 0 |
2016-09-28 | $29.13 | $29.13 | $29.13 | $29.13 | $23.24 | 0 |
2016-09-27 | $29.13 | $29.13 | $29.13 | $29.13 | $23.24 | 13 |
2016-09-26 | $29.13 | $29.13 | $29.13 | $29.13 | $23.24 | 0 |
2016-09-23 | $29.15 | $29.15 | $29.12 | $29.13 | $23.24 | 452 |
2016-09-22 | $29.10 | $29.10 | $29.10 | $29.10 | $23.21 | 0 |
2016-09-21 | $29.10 | $29.10 | $29.10 | $29.10 | $23.21 | 298 |
2016-09-20 | $27.62 | $27.62 | $27.62 | $27.62 | $22.03 | 10 |
2016-09-19 | $27.62 | $27.62 | $27.62 | $27.62 | $22.03 | 0 |
2016-09-16 | $27.68 | $27.68 | $27.62 | $27.62 | $22.03 | 2,100 |
2016-09-15 | $28.60 | $28.68 | $28.60 | $28.68 | $22.88 | 500 |
2016-09-14 | $28.84 | $28.84 | $28.84 | $28.84 | $23.00 | 0 |
2016-09-13 | $28.87 | $28.87 | $28.84 | $28.84 | $23.00 | 226 |
2016-09-12 | $29.40 | $30.42 | $29.34 | $30.42 | $24.26 | 430 |
2016-09-09 | $30.63 | $30.63 | $30.63 | $30.63 | $24.43 | 493 |
2016-09-08 | $30.95 | $31.09 | $30.95 | $31.02 | $24.74 | 450 |
2016-09-07 | $30.32 | $30.32 | $30.32 | $30.32 | $24.19 | 220 |
2016-09-06 | $29.81 | $29.81 | $29.81 | $29.81 | $23.78 | 0 |
2016-09-02 | $29.81 | $29.81 | $29.81 | $29.81 | $23.78 | 0 |
2016-09-01 | $30.13 | $30.13 | $29.68 | $29.81 | $23.78 | 840 |
2016-08-31 | $28.33 | $28.33 | $28.33 | $28.33 | $22.60 | 0 |
2016-08-30 | $28.20 | $28.33 | $28.13 | $28.33 | $22.60 | 600 |
2016-08-29 | $26.84 | $26.84 | $26.84 | $26.84 | $21.41 | 8 |
2016-08-26 | $26.84 | $26.84 | $26.84 | $26.84 | $21.41 | 0 |
2016-08-25 | $26.84 | $26.84 | $26.84 | $26.84 | $21.41 | 24 |
2016-08-24 | $26.84 | $26.84 | $26.84 | $26.84 | $21.41 | 0 |
2016-08-23 | $26.84 | $26.84 | $26.84 | $26.84 | $21.41 | 10,000 |
2016-08-22 | $26.84 | $26.84 | $26.84 | $26.84 | $21.41 | 22 |
2016-08-19 | $26.79 | $26.84 | $26.79 | $26.84 | $21.41 | 262 |
2016-08-18 | $27.63 | $27.63 | $27.63 | $27.63 | $22.04 | 238 |
2016-08-17 | $27.83 | $27.83 | $27.83 | $27.83 | $22.20 | 0 |
2016-08-16 | $27.83 | $27.83 | $27.83 | $27.83 | $22.20 | 14 |
2016-08-15 | $27.77 | $27.83 | $27.77 | $27.83 | $22.20 | 272 |
2016-08-12 | $27.67 | $27.67 | $27.67 | $27.67 | $22.07 | 120 |
2016-08-11 | $25.68 | $25.68 | $25.68 | $25.68 | $20.48 | 10 |
2016-08-10 | $25.68 | $25.68 | $25.68 | $25.68 | $20.48 | 10 |
2016-08-09 | $25.68 | $25.68 | $25.68 | $25.68 | $20.48 | 18 |
2016-08-08 | $25.68 | $25.68 | $25.68 | $25.68 | $20.48 | 0 |
2016-08-05 | $25.68 | $25.68 | $25.68 | $25.68 | $20.48 | 411 |
2016-08-04 | $24.51 | $24.51 | $24.51 | $24.51 | $19.55 | 0 |
2016-08-03 | $24.51 | $24.51 | $24.51 | $24.51 | $19.55 | 0 |
2016-08-02 | $24.51 | $24.51 | $24.51 | $24.51 | $19.55 | 407 |
2016-08-01 | $25.50 | $25.50 | $25.50 | $25.50 | $20.34 | 0 |
2016-07-29 | $25.50 | $25.50 | $25.50 | $25.50 | $20.34 | 2 |
2016-07-28 | $25.50 | $25.50 | $25.50 | $25.50 | $20.34 | 1 |
2016-07-27 | $25.50 | $25.50 | $25.50 | $25.50 | $20.34 | 100 |
DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES (EUFL) News Headlines
Recent DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES (EUFL) News
Similar Companies to DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES (EUFL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |