DIREXION DAILY MSCI EUROPEAN FINANCIALS BULL 2X SHARES (EUFL) Exchange: NYSE ARCA

Data as of April 24, 2024

$11.92 ($-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 April 24, 2024
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.

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

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.