DIREXION DAILY MSCI EUROPEAN FINANCIALS BEAR 1X SHARES (EUFS) Exchange: NYSE ARCA
Data as of May 7, 2024
$16.60 ($0.01) 0.06%
DIREXION DAILY MSCI EUROPEAN FINANCIALS BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY MSCI EUROPEAN FINANCIALS BEAR 1X SHARES.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $16.61 |
| Previous Close | $16.60 |
| High | $16.61 |
| Low | $16.60 |
| Adjusted Open | $16.61 |
| Previous Adjusted Close | $16.60 |
| Adjusted High | $16.61 |
| Adjusted Low | $16.60 |
Invest in DIREXION DAILY MSCI EUROPEAN FINANCIALS BEAR 1X SHARES (EUFS)
Historical Stock Data for DIREXION DAILY MSCI EUROPEAN FINANCIALS BEAR 1X SHARES (EUFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | $16.61 | $16.61 | $16.60 | $16.60 | $16.60 | 304 |
| 2017-09-22 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2017-09-21 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2017-09-20 | $16.59 | $16.60 | $16.40 | $16.59 | $16.59 | 2,700 |
| 2017-09-19 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 100 |
| 2017-09-18 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2017-09-15 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2017-09-14 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2017-09-13 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 1,400 |
| 2017-09-12 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2017-09-11 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 345 |
| 2017-09-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-01 | $16.94 | $16.95 | $16.94 | $16.95 | $16.95 | 2,229 |
| 2017-08-31 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2017-08-10 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 600 |
| 2017-08-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-08-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-08-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1 |
| 2017-08-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2017-08-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2017-08-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-08-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 26 |
| 2017-07-31 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 4,593 |
| 2017-07-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 126 |
| 2017-07-27 | $16.69 | $16.70 | $16.68 | $16.70 | $16.70 | 1,702 |
| 2017-07-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 110 |
| 2017-07-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 75 |
| 2017-07-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 50 |
| 2017-07-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2017-07-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2017-07-19 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,200 |
| 2017-07-18 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2017-07-17 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 40 |
| 2017-07-14 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 200 |
| 2017-07-13 | $16.98 | $16.98 | $16.96 | $16.96 | $16.96 | 295 |
| 2017-07-12 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-07-11 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-07-10 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-07-07 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-07-06 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-07-05 | $17.33 | $17.34 | $17.33 | $17.34 | $17.34 | 1,000 |
| 2017-07-03 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2017-06-30 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2017-06-29 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2017-06-28 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 3 |
| 2017-06-27 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2017-06-26 | $17.99 | $18.08 | $17.94 | $18.08 | $18.08 | 1,500 |
| 2017-06-23 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2017-06-22 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2017-06-21 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 100 |
| 2017-06-20 | $17.99 | $18.11 | $17.99 | $18.11 | $18.11 | 1,000 |
| 2017-06-19 | $17.96 | $17.96 | $17.96 | $17.96 | $17.95 | 84 |
| 2017-06-16 | $17.96 | $17.96 | $17.96 | $17.96 | $17.95 | 0 |
| 2017-06-15 | $17.96 | $17.96 | $17.96 | $17.96 | $17.95 | 0 |
| 2017-06-14 | $18.13 | $18.13 | $18.13 | $18.13 | $18.12 | 400 |
| 2017-06-13 | $18.13 | $18.13 | $18.13 | $18.13 | $18.12 | 40 |
| 2017-06-12 | $18.13 | $18.13 | $18.13 | $18.13 | $18.12 | 199 |
| 2017-06-09 | $18.13 | $18.13 | $18.13 | $18.13 | $18.12 | 0 |
| 2017-06-08 | $18.13 | $18.13 | $18.13 | $18.13 | $18.12 | 0 |
| 2017-06-07 | $18.13 | $18.13 | $18.13 | $18.13 | $18.12 | 0 |
| 2017-06-06 | $18.10 | $18.13 | $18.10 | $18.13 | $18.12 | 1,500 |
| 2017-06-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.94 | 0 |
| 2017-06-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.94 | 100 |
| 2017-06-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.89 | 17 |
| 2017-05-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.89 | 45 |
| 2017-05-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.89 | 95 |
| 2017-05-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.89 | 0 |
| 2017-05-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.89 | 200 |
| 2017-05-24 | $17.87 | $17.87 | $17.87 | $17.87 | $17.86 | 1,009 |
| 2017-05-23 | $17.86 | $17.86 | $17.86 | $17.86 | $17.85 | 1 |
| 2017-05-22 | $17.85 | $17.86 | $17.85 | $17.86 | $17.85 | 1,428 |
| 2017-05-19 | $17.82 | $17.82 | $17.82 | $17.82 | $17.81 | 3 |
| 2017-05-18 | $17.82 | $17.82 | $17.82 | $17.82 | $17.81 | 0 |
| 2017-05-17 | $17.82 | $17.82 | $17.82 | $17.82 | $17.81 | 0 |
| 2017-05-16 | $17.82 | $17.82 | $17.82 | $17.82 | $17.81 | 280 |
| 2017-05-15 | $18.07 | $18.07 | $18.07 | $18.07 | $18.06 | 0 |
| 2017-05-12 | $18.07 | $18.07 | $18.07 | $18.07 | $18.06 | 0 |
| 2017-05-11 | $18.07 | $18.07 | $18.07 | $18.07 | $18.06 | 0 |
| 2017-05-10 | $18.07 | $18.07 | $18.07 | $18.07 | $18.06 | 0 |
| 2017-05-09 | $18.07 | $18.07 | $18.07 | $18.07 | $18.06 | 110 |
| 2017-05-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.99 | 125 |
| 2017-05-05 | $17.61 | $17.78 | $17.61 | $17.78 | $17.76 | 571 |
| 2017-05-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.64 | 65 |
| 2017-05-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.64 | 0 |
| 2017-05-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.64 | 56 |
| 2017-05-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.64 | 3 |
| 2017-04-28 | $18.65 | $18.65 | $18.65 | $18.65 | $18.64 | 0 |
| 2017-04-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.64 | 0 |
| 2017-04-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.64 | 556 |
| 2017-04-25 | $18.59 | $18.59 | $18.59 | $18.59 | $18.58 | 185 |
| 2017-04-24 | $17.76 | $18.82 | $17.76 | $18.72 | $18.71 | 1,009 |
| 2017-04-21 | $19.86 | $19.86 | $19.86 | $19.86 | $19.84 | 250 |
| 2017-04-20 | $19.91 | $19.91 | $19.88 | $19.88 | $19.87 | 623 |
| 2017-04-19 | $20.24 | $20.24 | $20.24 | $20.24 | $20.23 | 0 |
| 2017-04-18 | $20.24 | $20.24 | $20.24 | $20.24 | $20.23 | 25 |
| 2017-04-17 | $20.24 | $20.24 | $20.24 | $20.24 | $20.23 | 0 |
| 2017-04-13 | $20.24 | $20.24 | $20.24 | $20.24 | $20.23 | 340 |
| 2017-04-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.08 | 1,200 |
| 2017-04-11 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 1 |
| 2017-04-10 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 1 |
| 2017-04-07 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 0 |
| 2017-04-06 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 0 |
| 2017-04-05 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 0 |
| 2017-04-04 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 0 |
| 2017-04-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 0 |
| 2017-03-31 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 0 |
| 2017-03-30 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 0 |
| 2017-03-29 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 0 |
| 2017-03-28 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 0 |
| 2017-03-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 47 |
| 2017-03-24 | $19.69 | $19.69 | $19.69 | $19.69 | $19.68 | 611 |
| 2017-03-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.79 | 0 |
| 2017-03-22 | $19.82 | $19.82 | $19.80 | $19.80 | $19.79 | 1,700 |
| 2017-03-21 | $19.46 | $19.46 | $19.46 | $19.46 | $19.45 | 0 |
| 2017-03-20 | $19.46 | $19.46 | $19.46 | $19.46 | $19.45 | 0 |
| 2017-03-17 | $19.46 | $19.46 | $19.46 | $19.46 | $19.45 | 0 |
| 2017-03-16 | $19.59 | $19.59 | $19.46 | $19.46 | $19.45 | 3,500 |
| 2017-03-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.79 | 202 |
| 2017-03-14 | $20.16 | $20.16 | $20.09 | $20.10 | $20.09 | 3,700 |
| 2017-03-13 | $19.94 | $19.94 | $19.94 | $19.94 | $19.93 | 0 |
| 2017-03-10 | $19.97 | $19.98 | $19.94 | $19.94 | $19.93 | 670 |
| 2017-03-09 | $20.35 | $20.35 | $20.35 | $20.35 | $20.34 | 30 |
| 2017-03-08 | $20.35 | $20.35 | $20.35 | $20.35 | $20.34 | 0 |
| 2017-03-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.34 | 20 |
| 2017-03-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.34 | 130 |
| 2017-03-03 | $20.31 | $20.32 | $20.25 | $20.25 | $20.24 | 1,050 |
| 2017-03-02 | $20.42 | $20.42 | $20.42 | $20.42 | $20.41 | 0 |
| 2017-03-01 | $20.42 | $20.42 | $20.42 | $20.42 | $20.41 | 100 |
| 2017-02-28 | $20.93 | $20.93 | $20.93 | $20.93 | $20.92 | 100 |
| 2017-02-27 | $20.93 | $20.93 | $20.89 | $20.91 | $20.90 | 404 |
| 2017-02-24 | $20.90 | $20.90 | $20.90 | $20.90 | $20.89 | 200 |
| 2017-02-23 | $20.58 | $20.58 | $20.58 | $20.58 | $20.57 | 20 |
| 2017-02-22 | $20.57 | $20.58 | $20.57 | $20.58 | $20.57 | 500 |
| 2017-02-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.24 | 0 |
| 2017-02-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.24 | 0 |
| 2017-02-16 | $20.25 | $20.26 | $20.25 | $20.25 | $20.24 | 1,602 |
| 2017-02-15 | $20.47 | $20.47 | $20.47 | $20.47 | $20.46 | 0 |
| 2017-02-14 | $20.46 | $20.47 | $20.46 | $20.47 | $20.46 | 1,700 |
| 2017-02-13 | $20.76 | $20.76 | $20.57 | $20.57 | $20.56 | 4,640 |
| 2017-02-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.55 | 47 |
| 2017-02-09 | $20.56 | $20.56 | $20.56 | $20.56 | $20.55 | 20 |
| 2017-02-08 | $20.56 | $20.56 | $20.56 | $20.56 | $20.55 | 20 |
| 2017-02-07 | $20.54 | $20.63 | $20.54 | $20.56 | $20.55 | 1,000 |
| 2017-02-06 | $20.14 | $20.14 | $20.14 | $20.14 | $20.13 | 0 |
| 2017-02-03 | $20.17 | $20.17 | $20.05 | $20.14 | $20.13 | 424 |
| 2017-02-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.29 | 207 |
| 2017-02-01 | $20.24 | $20.25 | $20.24 | $20.25 | $20.24 | 200 |
| 2017-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.99 | 90 |
| 2017-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.99 | 0 |
| 2017-01-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.99 | 0 |
| 2017-01-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.99 | 5,000 |
| 2017-01-25 | $20.12 | $20.12 | $20.01 | $20.01 | $20.00 | 2,569 |
| 2017-01-24 | $20.49 | $20.51 | $20.49 | $20.49 | $20.48 | 500 |
| 2017-01-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.88 | 0 |
| 2017-01-20 | $20.89 | $20.89 | $20.89 | $20.89 | $20.88 | 0 |
| 2017-01-19 | $20.89 | $20.89 | $20.89 | $20.89 | $20.88 | 300 |
| 2017-01-18 | $20.74 | $20.74 | $20.74 | $20.74 | $20.73 | 0 |
| 2017-01-17 | $20.74 | $20.74 | $20.74 | $20.74 | $20.73 | 400 |
| 2017-01-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.89 | 0 |
| 2017-01-12 | $20.80 | $20.90 | $20.77 | $20.90 | $20.89 | 700 |
| 2017-01-11 | $21.06 | $21.06 | $20.87 | $20.87 | $20.86 | 487 |
| 2017-01-10 | $20.57 | $20.57 | $20.57 | $20.57 | $20.56 | 0 |
| 2017-01-09 | $20.57 | $20.57 | $20.57 | $20.57 | $20.56 | 0 |
| 2017-01-06 | $20.57 | $20.57 | $20.57 | $20.57 | $20.56 | 1,000 |
| 2017-01-05 | $20.57 | $20.57 | $20.57 | $20.57 | $20.56 | 400 |
| 2017-01-04 | $20.79 | $20.79 | $20.61 | $20.61 | $20.60 | 5,076 |
| 2017-01-03 | $20.93 | $20.93 | $20.82 | $20.82 | $20.81 | 4,500 |
| 2016-12-30 | $21.29 | $21.34 | $21.29 | $21.34 | $21.33 | 953 |
| 2016-12-29 | $21.55 | $21.55 | $21.48 | $21.49 | $21.48 | 900 |
| 2016-12-28 | $21.54 | $21.54 | $21.54 | $21.54 | $21.53 | 400 |
| 2016-12-27 | $21.32 | $21.32 | $21.32 | $21.32 | $21.31 | 105 |
| 2016-12-23 | $21.34 | $21.34 | $21.34 | $21.34 | $21.33 | 0 |
| 2016-12-22 | $21.33 | $21.34 | $21.33 | $21.34 | $21.33 | 2,278 |
| 2016-12-21 | $21.32 | $21.32 | $21.30 | $21.30 | $21.29 | 645 |
| 2016-12-20 | $21.35 | $21.35 | $21.29 | $21.29 | $21.28 | 220 |
| 2016-12-19 | $21.42 | $21.44 | $21.42 | $21.44 | $21.43 | 602 |
| 2016-12-16 | $21.21 | $21.23 | $21.21 | $21.23 | $21.22 | 1,391 |
| 2016-12-15 | $21.19 | $21.21 | $21.18 | $21.19 | $21.18 | 5,610 |
| 2016-12-14 | $21.06 | $21.06 | $21.06 | $21.06 | $21.05 | 110 |
| 2016-12-13 | $20.92 | $20.92 | $20.92 | $20.92 | $20.91 | 140 |
| 2016-12-12 | $21.05 | $21.05 | $21.05 | $21.05 | $21.04 | 100 |
| 2016-12-09 | $21.08 | $21.08 | $21.08 | $21.08 | $21.07 | 1,003 |
| 2016-12-08 | $20.82 | $20.85 | $20.77 | $20.77 | $20.76 | 1,697 |
| 2016-12-07 | $21.12 | $21.12 | $20.67 | $20.67 | $20.66 | 1,105 |
| 2016-12-06 | $21.79 | $21.79 | $21.37 | $21.37 | $21.36 | 1,793 |
| 2016-12-05 | $22.43 | $22.43 | $22.17 | $22.17 | $22.16 | 2,510 |
| 2016-12-02 | $22.56 | $22.63 | $22.48 | $22.48 | $22.47 | 3,338 |
| 2016-12-01 | $22.57 | $22.57 | $22.56 | $22.56 | $22.55 | 290 |
| 2016-11-30 | $22.70 | $22.73 | $22.70 | $22.73 | $22.72 | 200 |
| 2016-11-29 | $22.94 | $22.94 | $22.73 | $22.73 | $22.72 | 900 |
| 2016-11-28 | $22.96 | $23.01 | $22.96 | $23.01 | $23.00 | 2,105 |
| 2016-11-25 | $22.86 | $22.86 | $22.86 | $22.86 | $22.85 | 35 |
| 2016-11-23 | $22.87 | $22.87 | $22.83 | $22.86 | $22.85 | 620 |
| 2016-11-22 | $22.44 | $22.46 | $22.44 | $22.46 | $22.44 | 411 |
| 2016-11-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.79 | 0 |
| 2016-11-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.79 | 300 |
| 2016-11-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.19 | 0 |
| 2016-11-16 | $22.21 | $22.21 | $22.21 | $22.21 | $22.19 | 0 |
| 2016-11-15 | $22.21 | $22.21 | $22.21 | $22.21 | $22.19 | 111 |
| 2016-11-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.28 | 209 |
| 2016-11-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.28 | 225 |
| 2016-11-10 | $22.05 | $22.35 | $22.02 | $22.04 | $22.03 | 3,011 |
| 2016-11-09 | $22.64 | $22.67 | $22.51 | $22.51 | $22.50 | 10,300 |
| 2016-11-08 | $23.21 | $23.21 | $23.21 | $23.21 | $23.19 | 100 |
| 2016-11-07 | $23.22 | $23.22 | $23.11 | $23.20 | $23.19 | 429 |
| 2016-11-04 | $23.38 | $23.38 | $23.38 | $23.38 | $23.37 | 0 |
| 2016-11-03 | $23.29 | $23.41 | $23.29 | $23.38 | $23.37 | 1,963 |
| 2016-11-02 | $23.35 | $23.59 | $23.35 | $23.59 | $23.58 | 1,381 |
| 2016-11-01 | $23.03 | $23.26 | $23.03 | $23.23 | $23.22 | 553 |
| 2016-10-31 | $23.07 | $23.07 | $23.07 | $23.07 | $23.06 | 140 |
| 2016-10-28 | $23.09 | $23.09 | $23.09 | $23.09 | $23.08 | 95 |
| 2016-10-27 | $23.09 | $23.09 | $23.09 | $23.09 | $23.08 | 10 |
| 2016-10-26 | $23.25 | $23.25 | $23.07 | $23.09 | $23.08 | 2,473 |
| 2016-10-25 | $23.21 | $23.21 | $23.14 | $23.14 | $23.13 | 710 |
| 2016-10-24 | $22.95 | $23.15 | $22.95 | $23.10 | $23.09 | 5,292 |
| 2016-10-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.35 | 0 |
| 2016-10-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.35 | 295 |
| 2016-10-19 | $23.63 | $23.63 | $23.63 | $23.63 | $23.62 | 600 |
| 2016-10-18 | $23.74 | $23.74 | $23.72 | $23.72 | $23.71 | 920 |
| 2016-10-17 | $24.06 | $24.24 | $24.06 | $24.21 | $24.20 | 9,564 |
| 2016-10-14 | $23.90 | $23.91 | $23.90 | $23.91 | $23.90 | 8,310 |
| 2016-10-13 | $24.45 | $24.45 | $24.30 | $24.30 | $24.29 | 836 |
| 2016-10-12 | $23.93 | $23.94 | $23.93 | $23.94 | $23.92 | 500 |
| 2016-10-11 | $23.77 | $24.09 | $23.77 | $24.05 | $24.04 | 1,169 |
| 2016-10-10 | $23.60 | $23.60 | $23.58 | $23.58 | $23.57 | 580 |
| 2016-10-07 | $23.66 | $23.68 | $23.60 | $23.60 | $23.59 | 3,800 |
| 2016-10-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.49 | 1,175 |
| 2016-10-05 | $23.66 | $23.66 | $23.51 | $23.51 | $23.50 | 691 |
| 2016-10-04 | $23.96 | $24.03 | $23.95 | $24.02 | $24.01 | 2,249 |
| 2016-10-03 | $24.10 | $24.10 | $24.06 | $24.06 | $24.05 | 920 |
| 2016-09-30 | $24.44 | $24.90 | $23.93 | $23.94 | $23.92 | 14,057 |
| 2016-09-29 | $24.32 | $24.52 | $24.31 | $24.37 | $24.36 | 2,394 |
| 2016-09-28 | $24.06 | $24.06 | $24.05 | $24.05 | $24.04 | 680 |
| 2016-09-27 | $24.28 | $24.28 | $24.28 | $24.28 | $24.27 | 660 |
| 2016-09-26 | $24.17 | $24.17 | $24.15 | $24.15 | $24.14 | 809 |
| 2016-09-23 | $23.73 | $23.73 | $23.73 | $23.73 | $23.72 | 346 |
| 2016-09-22 | $23.92 | $23.92 | $23.92 | $23.92 | $23.91 | 100 |
| 2016-09-21 | $23.92 | $23.92 | $23.92 | $23.92 | $23.91 | 200 |
| 2016-09-20 | $24.26 | $24.26 | $24.26 | $24.26 | $24.24 | 120 |
| 2016-09-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-09-16 | $24.42 | $24.42 | $24.40 | $24.40 | $24.39 | 1,100 |
| 2016-09-15 | $24.02 | $24.02 | $24.02 | $24.02 | $24.01 | 0 |
| 2016-09-14 | $24.02 | $24.02 | $24.02 | $24.02 | $24.01 | 0 |
| 2016-09-13 | $24.02 | $24.02 | $24.02 | $24.02 | $24.01 | 100 |
| 2016-09-12 | $25.13 | $25.13 | $25.13 | $25.13 | $25.11 | 2,370 |
| 2016-09-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-09-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-09-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-09-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-09-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-09-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-08-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-08-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-08-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-08-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 0 |
| 2016-08-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.49 | 100 |
| 2016-08-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 0 |
| 2016-08-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 0 |
| 2016-08-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 0 |
| 2016-08-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 0 |
| 2016-08-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 0 |
| 2016-08-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 0 |
| 2016-08-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 1 |
| 2016-08-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 4 |
| 2016-08-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 11 |
| 2016-08-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 0 |
| 2016-08-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 100 |