Barclays ETN FI Enhanced Europe 50 ETN (FEEU) Exchange: NYSE ARCA
Data as of May 2, 2025
$120.10 ($0.20) 0.17%
Barclays ETN FI Enhanced Europe 50 ETN - Daily Information
Click for more stock information on Barclays ETN FI Enhanced Europe 50 ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $120.10 |
| Previous Close | $120.10 |
| High | $120.10 |
| Low | $120.10 |
| Adjusted Open | $120.10 |
| Previous Adjusted Close | $120.10 |
| Adjusted High | $120.10 |
| Adjusted Low | $120.10 |
About Barclays ETN FI Enhanced Europe 50 ETN (FEEU)
DELISTED - No Description Available
Invest in Barclays ETN FI Enhanced Europe 50 ETN (FEEU)
Historical Stock Data for Barclays ETN FI Enhanced Europe 50 ETN (FEEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-05 | $120.10 | $120.10 | $120.10 | $120.10 | $120.10 | 518 |
| 2018-06-04 | $120.00 | $120.02 | $119.90 | $119.90 | $119.90 | 3,617 |
| 2018-06-01 | $118.95 | $120.07 | $118.95 | $119.90 | $119.90 | 5,616 |
| 2018-05-31 | $116.50 | $120.90 | $111.43 | $119.92 | $119.92 | 11,554 |
| 2018-05-30 | $120.64 | $122.44 | $116.57 | $121.74 | $121.74 | 7,615 |
| 2018-05-29 | $120.62 | $120.67 | $112.59 | $118.14 | $118.14 | 17,098 |
| 2018-05-25 | $125.00 | $125.00 | $123.59 | $124.35 | $124.35 | 10,992 |
| 2018-05-24 | $127.41 | $127.41 | $125.88 | $126.90 | $126.90 | 6,477 |
| 2018-05-23 | $127.85 | $127.85 | $126.90 | $127.71 | $127.71 | 6,214 |
| 2018-05-22 | $131.88 | $131.88 | $131.10 | $131.26 | $131.26 | 6,049 |
| 2018-05-21 | $130.21 | $131.68 | $130.21 | $131.24 | $131.24 | 5,627 |
| 2018-05-18 | $130.20 | $130.20 | $129.14 | $130.06 | $130.06 | 6,811 |
| 2018-05-17 | $129.76 | $133.93 | $129.76 | $130.27 | $130.27 | 9,789 |
| 2018-05-16 | $129.94 | $130.75 | $129.15 | $129.99 | $129.99 | 5,630 |
| 2018-05-15 | $129.71 | $132.63 | $129.71 | $130.00 | $130.00 | 3,739 |
| 2018-05-14 | $132.55 | $133.37 | $131.25 | $131.48 | $131.48 | 11,099 |
| 2018-05-11 | $131.45 | $136.22 | $129.00 | $130.59 | $130.59 | 13,154 |
| 2018-05-10 | $130.35 | $130.96 | $129.47 | $130.62 | $130.62 | 7,582 |
| 2018-05-09 | $128.37 | $130.44 | $128.37 | $129.99 | $129.99 | 6,168 |
| 2018-05-08 | $127.35 | $130.50 | $126.75 | $127.50 | $127.50 | 19,016 |
| 2018-05-07 | $129.00 | $129.51 | $128.50 | $128.66 | $128.66 | 33,181 |
| 2018-05-04 | $126.50 | $132.10 | $125.74 | $128.37 | $128.37 | 90,822 |
| 2018-05-03 | $127.22 | $127.22 | $125.81 | $127.09 | $127.09 | 1,124 |
| 2018-05-02 | $128.00 | $128.00 | $126.97 | $126.97 | $126.97 | 2,304 |
| 2018-05-01 | $127.36 | $127.36 | $125.92 | $126.79 | $126.79 | 1,250 |
| 2018-04-30 | $128.36 | $129.11 | $128.22 | $128.22 | $128.22 | 1,150 |
| 2018-04-27 | $127.97 | $129.01 | $127.97 | $128.92 | $128.92 | 1,525 |
| 2018-04-26 | $128.35 | $129.11 | $125.64 | $128.75 | $128.75 | 8,758 |
| 2018-04-25 | $126.23 | $127.41 | $126.23 | $127.41 | $127.41 | 1,251 |
| 2018-04-24 | $129.25 | $129.41 | $127.65 | $127.65 | $127.65 | 5,224 |
| 2018-04-23 | $128.58 | $128.84 | $128.58 | $128.80 | $128.80 | 530 |
| 2018-04-20 | $128.60 | $128.84 | $128.60 | $128.61 | $128.61 | 1,178 |
| 2018-04-19 | $131.11 | $131.11 | $129.91 | $130.11 | $130.11 | 369 |
| 2018-04-18 | $129.43 | $131.43 | $127.60 | $131.34 | $131.34 | 1,789 |
| 2018-04-17 | $130.42 | $131.40 | $130.42 | $130.81 | $130.81 | 1,214 |
| 2018-04-16 | $129.79 | $130.35 | $127.89 | $130.04 | $130.04 | 3,841 |
| 2018-04-13 | $130.48 | $130.48 | $129.10 | $129.13 | $129.13 | 5,117 |
| 2018-04-12 | $129.05 | $129.54 | $129.05 | $129.54 | $129.54 | 1,116 |
| 2018-04-11 | $129.81 | $129.81 | $128.43 | $128.59 | $128.59 | 1,397 |
| 2018-04-10 | $129.54 | $130.00 | $129.48 | $129.84 | $129.84 | 4,316 |
| 2018-04-09 | $126.97 | $128.23 | $124.12 | $127.24 | $127.24 | 10,165 |
| 2018-04-06 | $126.20 | $126.62 | $124.40 | $124.40 | $124.40 | 10,028 |
| 2018-04-05 | $125.00 | $126.50 | $125.00 | $126.13 | $126.13 | 4,683 |
| 2018-04-04 | $119.99 | $123.27 | $119.90 | $122.77 | $122.77 | 14,925 |
| 2018-04-03 | $121.85 | $122.35 | $120.44 | $122.35 | $122.35 | 1,493 |
| 2018-04-02 | $122.50 | $122.99 | $118.88 | $119.32 | $119.32 | 4,931 |
| 2018-03-29 | $123.38 | $124.06 | $122.87 | $123.65 | $123.65 | 15,335 |
| 2018-03-28 | $121.11 | $122.88 | $121.11 | $122.04 | $122.04 | 7,131 |
| 2018-03-27 | $122.65 | $122.78 | $119.79 | $119.79 | $119.79 | 458,709 |
| 2018-03-26 | $121.75 | $122.32 | $119.66 | $122.32 | $122.32 | 2,346 |
| 2018-03-23 | $120.55 | $120.67 | $118.40 | $118.40 | $118.40 | 2,561 |
| 2018-03-22 | $121.03 | $121.25 | $120.00 | $120.00 | $120.00 | 2,579 |
| 2018-03-21 | $123.57 | $124.95 | $123.32 | $124.27 | $124.27 | 1,753 |
| 2018-03-20 | $123.86 | $124.37 | $123.86 | $123.91 | $123.91 | 943 |
| 2018-03-19 | $126.21 | $126.21 | $123.63 | $124.49 | $124.49 | 4,280 |
| 2018-03-16 | $126.06 | $126.90 | $126.06 | $126.90 | $126.90 | 938 |
| 2018-03-15 | $125.40 | $126.68 | $125.00 | $125.33 | $125.33 | 14,356 |
| 2018-03-14 | $127.12 | $127.33 | $125.14 | $125.54 | $125.54 | 6,860 |
| 2018-03-13 | $127.33 | $127.37 | $125.10 | $125.22 | $125.22 | 4,709 |
| 2018-03-12 | $127.20 | $127.57 | $126.83 | $127.46 | $127.46 | 6,630 |
| 2018-03-09 | $126.80 | $127.33 | $126.70 | $127.33 | $127.33 | 5,311 |
| 2018-03-08 | $126.24 | $126.70 | $125.55 | $126.28 | $126.28 | 5,945 |
| 2018-03-07 | $124.55 | $125.50 | $124.19 | $125.47 | $125.47 | 15,531 |
| 2018-03-06 | $125.00 | $125.57 | $124.50 | $124.97 | $124.97 | 7,826 |
| 2018-03-05 | $120.91 | $124.35 | $120.89 | $124.35 | $124.35 | 18,970 |
| 2018-03-02 | $120.04 | $122.58 | $119.80 | $122.58 | $122.58 | 78,317 |
| 2018-03-01 | $122.96 | $124.38 | $121.89 | $122.84 | $122.84 | 3,303 |
| 2018-02-28 | $126.59 | $126.74 | $126.45 | $126.45 | $126.45 | 1,693 |
| 2018-02-27 | $129.04 | $129.44 | $128.21 | $129.15 | $129.15 | 1,223 |
| 2018-02-26 | $131.30 | $131.65 | $130.69 | $131.65 | $131.65 | 9,858 |
| 2018-02-23 | $129.42 | $130.67 | $129.42 | $130.64 | $130.64 | 1,735 |
| 2018-02-22 | $128.34 | $129.25 | $128.19 | $128.82 | $128.82 | 2,742 |
| 2018-02-21 | $129.47 | $130.46 | $129.00 | $129.65 | $129.65 | 1,491 |
| 2018-02-20 | $129.11 | $129.73 | $128.65 | $128.65 | $128.65 | 2,637 |
| 2018-02-16 | $131.40 | $132.80 | $131.14 | $131.15 | $131.15 | 4,336 |
| 2018-02-15 | $131.28 | $131.69 | $130.39 | $131.36 | $131.36 | 10,433 |
| 2018-02-14 | $125.95 | $129.70 | $125.95 | $129.70 | $129.70 | 1,819 |
| 2018-02-13 | $125.35 | $125.35 | $124.70 | $125.24 | $125.24 | 1,980 |
| 2018-02-12 | $124.55 | $126.26 | $124.34 | $125.61 | $125.61 | 4,790 |
| 2018-02-09 | $123.10 | $123.47 | $117.58 | $123.10 | $123.10 | 4,806 |
| 2018-02-08 | $128.88 | $128.88 | $123.52 | $123.52 | $123.52 | 8,702 |
| 2018-02-07 | $129.75 | $130.45 | $128.02 | $128.76 | $128.76 | 2,714 |
| 2018-02-06 | $126.75 | $131.15 | $126.75 | $131.13 | $131.13 | 9,902 |
| 2018-02-05 | $134.82 | $135.26 | $127.16 | $128.00 | $128.00 | 13,175 |
| 2018-02-02 | $140.90 | $140.90 | $137.39 | $137.39 | $137.39 | 5,487 |
| 2018-02-01 | $142.63 | $143.35 | $142.63 | $143.21 | $143.21 | 2,695 |
| 2018-01-31 | $145.28 | $145.28 | $143.99 | $144.13 | $144.13 | 2,987 |
| 2018-01-30 | $145.53 | $145.53 | $144.09 | $144.15 | $144.15 | 19,210 |
| 2018-01-29 | $146.36 | $146.36 | $145.43 | $145.85 | $145.85 | 3,618 |
| 2018-01-26 | $146.27 | $148.42 | $146.27 | $148.42 | $148.42 | 2,124 |
| 2018-01-25 | $148.71 | $148.71 | $146.69 | $146.69 | $146.69 | 3,525 |
| 2018-01-24 | $148.15 | $148.20 | $147.31 | $147.80 | $147.80 | 3,126 |
| 2018-01-23 | $146.00 | $146.00 | $145.66 | $145.86 | $145.86 | 1,288 |
| 2018-01-22 | $144.23 | $145.89 | $144.23 | $145.89 | $145.89 | 2,596 |
| 2018-01-19 | $143.49 | $143.80 | $143.49 | $143.80 | $143.80 | 1,225 |
| 2018-01-18 | $142.10 | $142.79 | $141.63 | $142.52 | $142.52 | 2,516 |
| 2018-01-17 | $141.55 | $142.09 | $141.55 | $142.09 | $142.09 | 1,542 |
| 2018-01-16 | $141.71 | $142.15 | $141.36 | $141.43 | $141.43 | 1,449 |
| 2018-01-12 | $140.22 | $141.29 | $140.22 | $141.29 | $141.29 | 2,764 |
| 2018-01-11 | $137.69 | $137.69 | $137.69 | $137.69 | $137.69 | 976 |
| 2018-01-10 | $137.55 | $137.55 | $136.85 | $136.85 | $136.85 | 3,598 |
| 2018-01-09 | $137.28 | $137.28 | $137.28 | $137.28 | $137.28 | 438 |
| 2018-01-08 | $137.46 | $137.46 | $137.00 | $137.28 | $137.28 | 2,965 |
| 2018-01-05 | $137.24 | $138.26 | $137.10 | $138.26 | $138.26 | 2,393 |
| 2018-01-04 | $136.14 | $136.63 | $135.99 | $136.02 | $136.02 | 3,752 |
| 2018-01-03 | $133.15 | $134.07 | $133.03 | $133.73 | $133.73 | 2,281 |
| 2018-01-02 | $132.78 | $132.91 | $132.43 | $132.91 | $132.91 | 5,586 |
| 2017-12-29 | $132.52 | $132.72 | $132.23 | $132.40 | $132.40 | 2,199 |
| 2017-12-28 | $130.60 | $132.23 | $130.60 | $131.79 | $131.79 | 2,963 |
| 2017-12-27 | $131.88 | $131.88 | $131.40 | $131.45 | $131.45 | 1,988 |
| 2017-12-26 | $130.77 | $130.97 | $130.77 | $130.86 | $130.86 | 2,963 |
| 2017-12-22 | $130.51 | $130.72 | $130.41 | $130.41 | $130.41 | 921 |
| 2017-12-21 | $131.36 | $131.79 | $131.28 | $131.28 | $131.28 | 2,238 |
| 2017-12-20 | $130.78 | $130.78 | $129.75 | $129.81 | $129.81 | 1,981 |
| 2017-12-19 | $131.83 | $131.83 | $131.15 | $131.23 | $131.23 | 1,227 |
| 2017-12-18 | $132.04 | $132.19 | $131.43 | $131.64 | $131.64 | 3,553 |
| 2017-12-15 | $128.04 | $129.02 | $128.01 | $128.77 | $128.77 | 1,519 |
| 2017-12-14 | $130.34 | $130.34 | $129.15 | $129.21 | $129.21 | 2,287 |
| 2017-12-13 | $130.20 | $130.83 | $130.08 | $130.56 | $130.56 | 3,978 |
| 2017-12-12 | $129.39 | $129.90 | $129.30 | $129.90 | $129.90 | 1,572 |
| 2017-12-11 | $129.04 | $129.27 | $128.92 | $128.92 | $128.92 | 1,963 |
| 2017-12-08 | $128.20 | $129.09 | $128.07 | $128.86 | $128.86 | 2,088 |
| 2017-12-07 | $127.01 | $127.55 | $126.93 | $127.55 | $127.55 | 1,866 |
| 2017-12-06 | $127.05 | $127.55 | $127.05 | $127.55 | $127.55 | 2,454 |
| 2017-12-05 | $127.73 | $128.11 | $126.94 | $126.94 | $126.94 | 2,107 |
| 2017-12-04 | $129.87 | $129.87 | $128.54 | $128.54 | $128.54 | 1,899 |
| 2017-12-01 | $128.49 | $128.99 | $128.49 | $128.92 | $128.92 | 841 |
| 2017-11-30 | $130.72 | $130.97 | $127.74 | $129.90 | $129.90 | 4,788 |
| 2017-11-29 | $131.60 | $131.85 | $130.00 | $130.01 | $130.01 | 2,599 |
| 2017-11-28 | $129.92 | $131.55 | $129.92 | $131.28 | $131.28 | 3,920 |
| 2017-11-27 | $131.41 | $131.41 | $130.49 | $130.49 | $130.49 | 2,141 |
| 2017-11-24 | $131.30 | $131.45 | $131.17 | $131.42 | $131.42 | 2,136 |
| 2017-11-22 | $129.26 | $129.32 | $128.03 | $128.65 | $128.65 | 6,537 |
| 2017-11-21 | $127.74 | $128.10 | $127.74 | $127.84 | $127.84 | 3,357 |
| 2017-11-20 | $126.77 | $127.35 | $126.40 | $126.40 | $126.40 | 8,322 |
| 2017-11-17 | $126.08 | $126.08 | $126.08 | $126.08 | $126.08 | 12,510 |
| 2017-11-16 | $126.14 | $126.14 | $126.00 | $126.07 | $126.07 | 1,367 |
| 2017-11-15 | $124.89 | $125.32 | $124.89 | $125.26 | $125.26 | 1,640 |
| 2017-11-14 | $125.47 | $125.51 | $125.29 | $125.51 | $125.51 | 1,545 |
| 2017-11-13 | $124.48 | $125.51 | $124.43 | $125.51 | $125.51 | 4,915 |
| 2017-11-10 | $126.51 | $126.51 | $126.28 | $126.28 | $126.28 | 1,058 |
| 2017-11-09 | $126.68 | $127.01 | $126.23 | $126.68 | $126.68 | 4,769 |
| 2017-11-08 | $127.71 | $128.30 | $127.71 | $127.85 | $127.85 | 1,615 |
| 2017-11-07 | $128.95 | $129.12 | $127.54 | $127.67 | $127.67 | 2,865 |
| 2017-11-06 | $129.05 | $129.95 | $129.05 | $129.75 | $129.75 | 3,840 |
| 2017-11-03 | $129.34 | $129.75 | $129.33 | $129.68 | $129.68 | 2,698 |
| 2017-11-02 | $129.64 | $129.92 | $129.32 | $129.92 | $129.92 | 2,372 |
| 2017-11-01 | $130.38 | $130.75 | $129.66 | $129.66 | $129.66 | 3,147 |
| 2017-10-31 | $129.18 | $129.72 | $128.99 | $129.61 | $129.61 | 2,210 |
| 2017-10-30 | $127.59 | $127.94 | $127.31 | $127.94 | $127.94 | 2,353 |
| 2017-10-27 | $126.81 | $127.01 | $126.64 | $126.86 | $126.86 | 3,562 |
| 2017-10-26 | $127.76 | $127.86 | $127.14 | $127.86 | $127.86 | 5,010 |
| 2017-10-25 | $128.71 | $128.71 | $126.50 | $127.16 | $127.16 | 2,504 |
| 2017-10-24 | $128.67 | $128.67 | $128.04 | $128.45 | $128.45 | 4,254 |
| 2017-10-23 | $129.30 | $129.62 | $128.50 | $128.50 | $128.50 | 8,357 |
| 2017-10-20 | $130.11 | $130.11 | $129.16 | $129.30 | $129.30 | 2,532 |
| 2017-10-19 | $130.43 | $130.75 | $130.16 | $130.28 | $130.28 | 4,702 |
| 2017-10-18 | $130.90 | $130.92 | $130.90 | $130.92 | $130.92 | 974 |
| 2017-10-17 | $130.92 | $130.92 | $130.38 | $130.82 | $130.82 | 2,427 |
| 2017-10-16 | $131.63 | $131.77 | $131.27 | $131.30 | $131.30 | 3,806 |
| 2017-10-13 | $132.20 | $132.29 | $131.72 | $131.88 | $131.88 | 9,120 |
| 2017-10-12 | $131.12 | $131.68 | $131.00 | $131.50 | $131.50 | 4,035 |
| 2017-10-11 | $130.85 | $131.38 | $130.85 | $131.38 | $131.38 | 1,775 |
| 2017-10-10 | $130.00 | $130.90 | $130.00 | $130.90 | $130.90 | 1,184 |
| 2017-10-09 | $129.04 | $129.46 | $128.71 | $129.38 | $129.38 | 1,736 |
| 2017-10-06 | $128.35 | $128.63 | $128.11 | $128.63 | $128.63 | 2,307 |
| 2017-10-05 | $128.67 | $128.97 | $128.67 | $128.71 | $128.71 | 1,376 |
| 2017-10-04 | $129.44 | $129.44 | $129.12 | $129.12 | $129.12 | 2,094 |
| 2017-10-03 | $128.87 | $129.64 | $128.87 | $129.64 | $129.64 | 845 |
| 2017-10-02 | $128.69 | $128.98 | $128.24 | $128.82 | $128.82 | 3,801 |
| 2017-09-29 | $127.96 | $129.22 | $127.96 | $129.22 | $129.22 | 1,139 |
| 2017-09-28 | $127.53 | $127.64 | $127.09 | $127.64 | $127.64 | 731 |
| 2017-09-27 | $126.25 | $127.35 | $126.25 | $127.22 | $127.22 | 1,713 |
| 2017-09-26 | $126.76 | $126.76 | $126.34 | $126.39 | $126.39 | 892 |
| 2017-09-25 | $128.03 | $128.03 | $126.93 | $127.06 | $127.06 | 1,846 |
| 2017-09-22 | $128.49 | $129.19 | $128.34 | $128.34 | $128.34 | 1,503 |
| 2017-09-21 | $127.45 | $127.50 | $127.40 | $127.50 | $127.50 | 1,172 |
| 2017-09-20 | $128.11 | $128.11 | $126.64 | $127.32 | $127.32 | 1,906 |
| 2017-09-19 | $127.99 | $128.10 | $127.99 | $128.10 | $128.10 | 956 |
| 2017-09-18 | $127.17 | $127.65 | $126.56 | $126.85 | $126.85 | 2,807 |
| 2017-09-15 | $126.30 | $126.50 | $126.30 | $126.50 | $126.50 | 640 |
| 2017-09-14 | $126.32 | $126.32 | $126.31 | $126.31 | $126.31 | 849 |
| 2017-09-13 | $126.77 | $126.77 | $125.68 | $125.81 | $125.81 | 2,343 |
| 2017-09-12 | $126.58 | $126.99 | $126.49 | $126.87 | $126.87 | 3,487 |
| 2017-09-11 | $125.80 | $126.42 | $125.80 | $126.25 | $126.25 | 2,119 |
| 2017-09-08 | $124.82 | $124.85 | $124.39 | $124.39 | $124.39 | 2,074 |
| 2017-09-07 | $124.13 | $124.13 | $123.65 | $124.06 | $124.06 | 1,585 |
| 2017-09-06 | $121.28 | $122.32 | $121.28 | $122.25 | $122.25 | 1,550 |
| 2017-09-05 | $121.50 | $121.50 | $119.35 | $120.03 | $120.03 | 1,999 |
| 2017-09-01 | $122.30 | $122.30 | $121.84 | $122.26 | $122.26 | 1,055 |
| 2017-08-31 | $120.38 | $121.39 | $120.38 | $121.39 | $121.39 | 2,223 |
| 2017-08-30 | $120.30 | $120.30 | $119.34 | $119.51 | $119.51 | 4,006 |
| 2017-08-29 | $120.44 | $120.90 | $120.17 | $120.55 | $120.55 | 2,616 |
| 2017-08-28 | $121.72 | $121.75 | $120.82 | $121.15 | $121.15 | 4,333 |
| 2017-08-25 | $120.60 | $121.15 | $120.60 | $121.15 | $121.15 | 2,345 |
| 2017-08-24 | $120.18 | $120.33 | $119.51 | $119.76 | $119.76 | 2,209 |
| 2017-08-23 | $118.88 | $119.44 | $118.88 | $119.44 | $119.44 | 1,110 |
| 2017-08-22 | $119.05 | $119.54 | $118.89 | $119.41 | $119.41 | 3,287 |
| 2017-08-21 | $118.46 | $118.48 | $118.44 | $118.48 | $118.48 | 986 |
| 2017-08-18 | $117.81 | $118.31 | $117.78 | $118.31 | $118.31 | 978 |
| 2017-08-17 | $119.80 | $119.80 | $117.95 | $117.95 | $117.95 | 1,447 |
| 2017-08-16 | $120.45 | $120.80 | $120.24 | $120.80 | $120.80 | 1,651 |
| 2017-08-15 | $119.29 | $119.43 | $115.57 | $119.43 | $119.43 | 919 |
| 2017-08-14 | $119.82 | $120.54 | $119.82 | $120.00 | $120.00 | 4,854 |
| 2017-08-11 | $118.36 | $118.91 | $117.93 | $118.91 | $118.91 | 6,278 |
| 2017-08-10 | $121.00 | $121.00 | $119.05 | $119.25 | $119.25 | 6,419 |
| 2017-08-09 | $121.95 | $122.37 | $121.95 | $122.30 | $122.30 | 2,477 |
| 2017-08-08 | $124.07 | $124.07 | $123.19 | $123.19 | $123.19 | 2,658 |
| 2017-08-07 | $123.89 | $124.12 | $123.85 | $124.12 | $124.12 | 5,989 |
| 2017-08-04 | $123.52 | $123.89 | $123.52 | $123.89 | $123.89 | 822 |
| 2017-08-03 | $123.39 | $124.35 | $123.39 | $123.53 | $123.53 | 2,840 |
| 2017-08-02 | $123.53 | $123.61 | $122.70 | $123.24 | $123.24 | 2,271 |
| 2017-08-01 | $123.35 | $123.35 | $123.35 | $123.35 | $123.35 | 954 |
| 2017-07-31 | $121.35 | $121.93 | $121.28 | $121.93 | $121.93 | 1,952 |
| 2017-07-28 | $119.76 | $121.31 | $119.76 | $121.31 | $121.31 | 2,059 |
| 2017-07-27 | $121.68 | $121.78 | $121.00 | $121.18 | $121.18 | 1,498 |
| 2017-07-26 | $122.21 | $122.21 | $122.00 | $122.17 | $122.17 | 3,953 |
| 2017-07-25 | $122.96 | $123.00 | $122.09 | $122.09 | $122.09 | 1,991 |
| 2017-07-24 | $121.31 | $121.31 | $120.78 | $121.21 | $121.21 | 2,692 |
| 2017-07-21 | $122.48 | $122.48 | $120.79 | $121.88 | $121.88 | 1,897 |
| 2017-07-20 | $122.74 | $123.55 | $122.74 | $123.55 | $123.55 | 1,580 |
| 2017-07-19 | $121.03 | $121.92 | $121.03 | $121.62 | $121.62 | 2,693 |
| 2017-07-18 | $120.80 | $121.01 | $120.55 | $120.67 | $120.67 | 1,912 |
| 2017-07-17 | $121.63 | $121.64 | $121.04 | $121.18 | $121.18 | 1,991 |
| 2017-07-14 | $120.84 | $121.80 | $120.77 | $121.80 | $121.80 | 2,660 |
| 2017-07-13 | $119.83 | $120.27 | $119.71 | $120.25 | $120.25 | 5,321 |
| 2017-07-12 | $119.38 | $120.00 | $119.38 | $120.00 | $120.00 | 2,111 |
| 2017-07-11 | $116.74 | $116.75 | $116.71 | $116.75 | $116.75 | 1,195 |
| 2017-07-10 | $116.82 | $117.68 | $116.82 | $117.68 | $117.68 | 1,927 |
| 2017-07-07 | $116.29 | $116.91 | $115.76 | $116.91 | $116.91 | 3,129 |
| 2017-07-06 | $116.33 | $117.18 | $116.00 | $116.55 | $116.55 | 3,374 |
| 2017-07-05 | $117.20 | $117.40 | $116.86 | $117.20 | $117.20 | 1,798 |
| 2017-07-03 | $119.12 | $119.20 | $118.52 | $118.52 | $118.52 | 1,113 |
| 2017-06-30 | $118.37 | $118.37 | $117.42 | $117.85 | $117.85 | 4,938 |
| 2017-06-29 | $121.16 | $121.16 | $118.37 | $118.60 | $118.60 | 3,740 |
| 2017-06-28 | $120.28 | $121.66 | $120.28 | $121.51 | $121.51 | 3,031 |
| 2017-06-27 | $120.40 | $120.40 | $120.40 | $120.40 | $120.40 | 215 |
| 2017-06-26 | $120.05 | $120.05 | $119.28 | $119.52 | $119.52 | 3,316 |
| 2017-06-23 | $117.44 | $117.92 | $117.44 | $117.88 | $117.88 | 900 |
| 2017-06-22 | $116.74 | $117.75 | $116.74 | $117.30 | $117.30 | 2,356 |
| 2017-06-21 | $117.00 | $117.08 | $116.53 | $116.53 | $116.53 | 2,644 |
| 2017-06-20 | $119.17 | $119.17 | $116.93 | $117.08 | $117.08 | 4,004 |
| 2017-06-19 | $119.94 | $120.08 | $119.51 | $119.75 | $119.75 | 2,559 |
| 2017-06-16 | $117.14 | $118.49 | $117.01 | $118.49 | $118.49 | 2,900 |
| 2017-06-15 | $114.91 | $116.03 | $114.32 | $116.03 | $116.03 | 5,053 |
| 2017-06-14 | $119.65 | $119.65 | $117.21 | $117.72 | $117.72 | 2,675 |
| 2017-06-13 | $118.28 | $119.03 | $118.03 | $119.03 | $119.03 | 1,658 |
| 2017-06-12 | $117.85 | $117.85 | $116.97 | $117.46 | $117.46 | 3,905 |
| 2017-06-09 | $118.54 | $119.17 | $117.88 | $118.42 | $118.42 | 4,030 |
| 2017-06-08 | $119.56 | $119.56 | $118.84 | $119.09 | $119.09 | 2,375 |
| 2017-06-07 | $120.82 | $121.13 | $119.39 | $120.12 | $120.12 | 5,029 |
| 2017-06-06 | $120.82 | $121.19 | $120.62 | $120.62 | $120.62 | 3,118 |
| 2017-06-05 | $122.27 | $122.27 | $121.50 | $121.72 | $121.72 | 2,528 |
| 2017-06-02 | $122.10 | $123.16 | $122.10 | $123.16 | $123.16 | 1,812 |
| 2017-06-01 | $121.20 | $121.50 | $120.00 | $121.37 | $121.37 | 2,180 |
| 2017-05-31 | $120.33 | $120.97 | $120.33 | $120.96 | $120.96 | 1,504 |
| 2017-05-30 | $119.71 | $119.76 | $119.60 | $119.65 | $119.65 | 2,994 |
| 2017-05-26 | $119.72 | $120.34 | $119.72 | $120.34 | $120.34 | 13,268 |
| 2017-05-25 | $121.72 | $121.72 | $120.90 | $121.01 | $121.01 | 2,665 |
| 2017-05-24 | $120.86 | $121.34 | $120.64 | $121.30 | $121.30 | 2,267 |
| 2017-05-23 | $121.86 | $121.86 | $121.04 | $121.04 | $121.04 | 2,005 |
| 2017-05-22 | $121.83 | $122.16 | $121.53 | $121.53 | $121.53 | 2,903 |
| 2017-05-19 | $119.87 | $121.29 | $119.87 | $120.91 | $120.91 | 2,900 |
| 2017-05-18 | $117.85 | $118.37 | $117.59 | $118.34 | $118.34 | 6,135 |
| 2017-05-17 | $120.17 | $120.18 | $118.73 | $118.73 | $118.73 | 3,126 |
| 2017-05-16 | $120.89 | $121.29 | $120.80 | $121.15 | $121.15 | 6,313 |
| 2017-05-15 | $117.68 | $118.49 | $117.68 | $118.33 | $118.33 | 3,194 |
| 2017-05-12 | $115.89 | $117.31 | $115.89 | $117.31 | $117.31 | 1,965 |
| 2017-05-11 | $114.79 | $115.12 | $114.49 | $114.74 | $114.74 | 2,590 |
| 2017-05-10 | $115.53 | $116.98 | $114.99 | $115.50 | $115.50 | 3,229 |
| 2017-05-09 | $115.21 | $115.37 | $114.36 | $114.64 | $114.64 | 6,240 |
| 2017-05-08 | $115.78 | $116.69 | $114.75 | $115.00 | $115.00 | 3,580 |
| 2017-05-05 | $115.00 | $117.33 | $115.00 | $117.33 | $117.33 | 6,103 |
| 2017-05-04 | $112.80 | $114.37 | $112.80 | $114.37 | $114.37 | 4,881 |
| 2017-05-03 | $111.27 | $111.75 | $110.71 | $111.13 | $111.13 | 5,294 |
| 2017-05-02 | $109.99 | $111.08 | $109.99 | $110.91 | $110.91 | 5,654 |
| 2017-05-01 | $109.88 | $109.93 | $109.31 | $109.93 | $109.93 | 4,742 |
| 2017-04-28 | $109.72 | $109.72 | $109.15 | $109.37 | $109.37 | 3,506 |
| 2017-04-27 | $109.19 | $109.82 | $109.19 | $109.51 | $109.51 | 4,472 |
| 2017-04-26 | $109.41 | $110.13 | $109.34 | $109.55 | $109.55 | 4,977 |
| 2017-04-25 | $109.92 | $110.52 | $109.75 | $110.34 | $110.34 | 4,193 |
| 2017-04-24 | $107.43 | $108.73 | $107.43 | $108.73 | $108.73 | 13,644 |
| 2017-04-21 | $100.84 | $100.90 | $100.31 | $100.80 | $100.80 | 11,040 |
| 2017-04-20 | $101.36 | $101.78 | $101.25 | $101.25 | $101.25 | 3,639 |
| 2017-04-19 | $100.44 | $100.44 | $99.32 | $99.32 | $99.32 | 5,893 |
| 2017-04-18 | $100.66 | $100.97 | $99.51 | $100.34 | $100.34 | 6,228 |
| 2017-04-17 | $100.98 | $101.82 | $100.98 | $101.67 | $101.67 | 3,196 |
| 2017-04-13 | $101.18 | $101.18 | $100.39 | $100.50 | $100.50 | 2,860 |
| 2017-04-12 | $101.89 | $102.38 | $101.66 | $102.35 | $102.35 | 1,901 |
| 2017-04-11 | $101.91 | $102.36 | $101.53 | $102.15 | $102.15 | 2,353 |
| 2017-04-10 | $101.17 | $101.89 | $101.17 | $101.23 | $101.23 | 5,787 |
| 2017-04-07 | $101.50 | $101.86 | $101.43 | $101.45 | $101.45 | 3,827 |
| 2017-04-06 | $101.78 | $102.72 | $101.78 | $101.99 | $101.99 | 3,864 |
| 2017-04-05 | $102.97 | $103.20 | $101.98 | $102.41 | $102.41 | 5,368 |
| 2017-04-04 | $101.90 | $102.85 | $101.90 | $102.63 | $102.63 | 4,298 |
| 2017-04-03 | $102.90 | $102.90 | $101.24 | $101.99 | $101.99 | 3,387 |
| 2017-03-31 | $102.95 | $103.66 | $102.66 | $103.50 | $103.50 | 4,927 |
| 2017-03-30 | $103.32 | $103.90 | $102.91 | $103.34 | $103.34 | 5,933 |
| 2017-03-29 | $103.09 | $103.81 | $102.68 | $103.81 | $103.81 | 4,357 |
| 2017-03-28 | $104.11 | $104.17 | $103.50 | $104.17 | $104.17 | 4,713 |
| 2017-03-27 | $102.91 | $103.94 | $102.91 | $103.71 | $103.71 | 4,185 |
| 2017-03-24 | $102.74 | $102.84 | $102.17 | $102.84 | $102.84 | 3,658 |
| 2017-03-23 | $101.56 | $102.95 | $101.56 | $102.19 | $102.19 | 3,290 |
| 2017-03-22 | $101.29 | $102.25 | $101.15 | $101.80 | $101.80 | 4,395 |
| 2017-03-21 | $104.16 | $104.66 | $101.54 | $101.55 | $101.55 | 5,358 |
| 2017-03-20 | $102.95 | $102.95 | $101.57 | $101.87 | $101.87 | 6,007 |
| 2017-03-17 | $102.58 | $102.62 | $101.86 | $102.62 | $102.62 | 4,208 |
| 2017-03-16 | $101.35 | $102.27 | $101.35 | $102.27 | $102.27 | 3,186 |
| 2017-03-15 | $97.46 | $99.88 | $97.46 | $99.88 | $99.88 | 5,171 |
| 2017-03-14 | $97.62 | $97.70 | $97.00 | $97.00 | $97.00 | 7,621 |
| 2017-03-13 | $98.66 | $98.83 | $98.31 | $98.67 | $98.67 | 3,364 |
| 2017-03-10 | $97.40 | $98.23 | $97.22 | $98.23 | $98.23 | 6,268 |
| 2017-03-09 | $95.44 | $96.30 | $95.44 | $95.97 | $95.97 | 4,889 |
| 2017-03-08 | $95.81 | $95.82 | $94.91 | $94.97 | $94.97 | 7,262 |
| 2017-03-07 | $95.52 | $96.18 | $94.75 | $95.81 | $95.81 | 11,255 |
| 2017-03-06 | $96.93 | $96.93 | $96.10 | $96.52 | $96.52 | 5,462 |
| 2017-03-03 | $96.09 | $97.74 | $96.07 | $97.74 | $97.74 | 7,167 |
| 2017-03-02 | $95.59 | $95.87 | $95.08 | $95.44 | $95.44 | 5,173 |
| 2017-03-01 | $95.21 | $96.86 | $95.08 | $96.46 | $96.46 | 2,903 |
| 2017-02-28 | $94.20 | $94.58 | $93.73 | $94.06 | $94.06 | 2,931 |
| 2017-02-27 | $93.87 | $94.25 | $93.65 | $93.95 | $93.95 | 6,839 |
| 2017-02-24 | $93.42 | $94.29 | $92.94 | $93.90 | $93.90 | 4,693 |
| 2017-02-23 | $95.28 | $95.79 | $95.28 | $95.57 | $95.57 | 2,945 |
| 2017-02-22 | $94.01 | $95.00 | $93.59 | $94.99 | $94.99 | 7,319 |
| 2017-02-21 | $94.13 | $94.47 | $93.99 | $94.47 | $94.47 | 4,876 |
| 2017-02-17 | $93.93 | $94.96 | $93.93 | $94.87 | $94.87 | 5,050 |
| 2017-02-16 | $94.65 | $94.65 | $94.13 | $94.45 | $94.45 | 3,576 |
| 2017-02-15 | $92.41 | $94.06 | $91.97 | $94.06 | $94.06 | 2,666 |
| 2017-02-14 | $92.99 | $92.99 | $91.78 | $92.61 | $92.61 | 3,819 |
| 2017-02-13 | $93.05 | $93.45 | $92.89 | $93.42 | $93.42 | 2,722 |
| 2017-02-10 | $92.05 | $92.70 | $91.76 | $92.21 | $92.21 | 5,995 |
| 2017-02-09 | $92.17 | $92.97 | $92.17 | $92.71 | $92.71 | 8,090 |
| 2017-02-08 | $90.34 | $91.50 | $90.01 | $91.28 | $91.28 | 5,022 |
| 2017-02-07 | $91.07 | $91.07 | $90.56 | $90.83 | $90.83 | 3,793 |
| 2017-02-06 | $91.63 | $91.63 | $90.97 | $91.37 | $91.37 | 10,294 |
| 2017-02-03 | $93.19 | $93.56 | $92.51 | $93.03 | $93.03 | 6,433 |
| 2017-02-02 | $92.18 | $92.53 | $91.62 | $91.74 | $91.74 | 12,495 |
| 2017-02-01 | $92.91 | $92.91 | $92.00 | $92.64 | $92.64 | 2,568 |
| 2017-01-31 | $91.54 | $92.16 | $91.12 | $92.16 | $92.16 | 3,474 |
| 2017-01-30 | $91.18 | $91.18 | $90.14 | $91.08 | $91.08 | 11,149 |
| 2017-01-27 | $93.28 | $93.28 | $92.64 | $92.96 | $92.96 | 4,654 |
| 2017-01-26 | $93.91 | $93.91 | $92.54 | $93.24 | $93.24 | 9,879 |
| 2017-01-25 | $93.36 | $94.68 | $93.36 | $94.68 | $94.68 | 11,207 |
| 2017-01-24 | $91.45 | $92.00 | $91.30 | $91.97 | $91.97 | 5,708 |
| 2017-01-23 | $91.38 | $91.96 | $90.75 | $91.96 | $91.96 | 10,969 |
| 2017-01-20 | $91.00 | $91.64 | $90.67 | $91.64 | $91.64 | 20,469 |
| 2017-01-19 | $91.00 | $91.00 | $90.01 | $90.28 | $90.28 | 12,917 |
| 2017-01-18 | $91.57 | $91.73 | $91.00 | $91.13 | $91.13 | 5,333 |
| 2017-01-17 | $92.27 | $92.27 | $91.50 | $91.72 | $91.72 | 6,480 |
| 2017-01-13 | $92.10 | $92.70 | $92.00 | $92.63 | $92.63 | 11,027 |
| 2017-01-12 | $92.22 | $92.22 | $91.41 | $92.01 | $92.01 | 13,748 |
| 2017-01-11 | $91.60 | $91.81 | $90.00 | $91.80 | $91.80 | 12,122 |
| 2017-01-10 | $91.35 | $91.67 | $90.94 | $91.19 | $91.19 | 16,751 |
| 2017-01-09 | $90.90 | $91.27 | $90.03 | $91.06 | $91.06 | 34,234 |
| 2017-01-06 | $91.58 | $93.56 | $91.17 | $91.83 | $91.83 | 138,492 |
| 2017-01-05 | $90.52 | $92.31 | $90.52 | $92.31 | $92.31 | 3,268 |
| 2017-01-04 | $88.77 | $89.74 | $88.77 | $89.74 | $89.74 | 2,468 |
| 2017-01-03 | $88.00 | $88.28 | $87.74 | $88.28 | $88.28 | 3,396 |
| 2016-12-30 | $88.03 | $88.35 | $86.98 | $87.67 | $87.67 | 4,771 |
| 2016-12-29 | $86.09 | $86.74 | $86.09 | $86.22 | $86.22 | 5,036 |
| 2016-12-28 | $85.37 | $85.44 | $85.06 | $85.06 | $85.06 | 2,972 |
| 2016-12-27 | $86.04 | $86.45 | $86.04 | $86.15 | $86.15 | 5,322 |
| 2016-12-23 | $85.52 | $86.37 | $85.47 | $85.94 | $85.94 | 2,110 |
| 2016-12-22 | $85.79 | $86.29 | $85.71 | $85.71 | $85.71 | 5,287 |
| 2016-12-21 | $86.09 | $86.09 | $85.76 | $85.81 | $85.81 | 1,467 |
| 2016-12-20 | $85.89 | $85.89 | $85.21 | $85.57 | $85.57 | 7,535 |
| 2016-12-19 | $85.72 | $86.00 | $85.10 | $85.10 | $85.10 | 1,606 |
| 2016-12-16 | $85.29 | $86.41 | $85.29 | $85.58 | $85.58 | 4,298 |
| 2016-12-15 | $84.29 | $85.07 | $84.29 | $84.92 | $84.92 | 6,941 |
| 2016-12-14 | $87.80 | $88.00 | $85.80 | $85.80 | $85.80 | 1,950 |
| 2016-12-13 | $86.99 | $88.66 | $86.99 | $87.91 | $87.91 | 4,843 |
| 2016-12-12 | $85.25 | $85.69 | $85.02 | $85.02 | $85.02 | 5,905 |
| 2016-12-09 | $84.22 | $85.28 | $84.22 | $85.02 | $85.02 | 3,549 |
| 2016-12-08 | $83.85 | $84.19 | $83.53 | $84.15 | $84.15 | 4,491 |
| 2016-12-07 | $83.66 | $84.43 | $83.21 | $84.43 | $84.43 | 1,135 |
| 2016-12-06 | $80.89 | $82.72 | $80.89 | $82.49 | $82.49 | 4,692 |
| 2016-12-05 | $77.87 | $80.53 | $77.87 | $80.53 | $80.53 | 5,825 |
| 2016-12-02 | $76.84 | $78.20 | $76.84 | $77.76 | $77.76 | 5,657 |
| 2016-12-01 | $77.21 | $77.31 | $76.62 | $76.78 | $76.78 | 5,081 |
| 2016-11-30 | $77.95 | $77.95 | $77.24 | $77.30 | $77.30 | 1,428 |
| 2016-11-29 | $75.99 | $77.56 | $75.99 | $77.17 | $77.17 | 4,967 |
| 2016-11-28 | $76.88 | $76.88 | $76.00 | $76.03 | $76.03 | 3,184 |
| 2016-11-25 | $77.73 | $78.62 | $77.73 | $78.21 | $78.21 | 1,226 |
| 2016-11-23 | $75.58 | $76.85 | $75.36 | $76.85 | $76.85 | 4,281 |
| 2016-11-22 | $78.32 | $78.32 | $77.34 | $77.73 | $77.73 | 3,878 |
| 2016-11-21 | $77.64 | $78.58 | $77.60 | $78.14 | $78.14 | 2,643 |
| 2016-11-18 | $77.91 | $77.91 | $76.78 | $76.91 | $76.91 | 6,111 |
| 2016-11-17 | $78.87 | $79.57 | $78.79 | $79.23 | $79.23 | 5,898 |
| 2016-11-16 | $78.70 | $78.70 | $78.32 | $78.47 | $78.47 | 2,414 |
| 2016-11-15 | $78.97 | $80.90 | $78.97 | $80.90 | $80.90 | 1,263 |
| 2016-11-14 | $80.72 | $80.72 | $78.91 | $79.65 | $79.65 | 5,248 |
| 2016-11-11 | $81.75 | $81.75 | $80.08 | $81.06 | $81.06 | 4,795 |
| 2016-11-10 | $83.00 | $83.57 | $81.81 | $82.82 | $82.82 | 4,954 |
| 2016-11-09 | $82.00 | $84.72 | $82.00 | $83.59 | $83.59 | 2,965 |
| 2016-11-08 | $81.16 | $82.33 | $80.87 | $82.33 | $82.33 | 3,127 |
| 2016-11-07 | $80.99 | $81.48 | $80.78 | $81.31 | $81.31 | 5,987 |
| 2016-11-04 | $79.05 | $79.46 | $78.53 | $78.53 | $78.53 | 4,787 |
| 2016-11-03 | $81.09 | $81.61 | $80.19 | $80.19 | $80.19 | 2,883 |
| 2016-11-02 | $81.97 | $82.25 | $80.76 | $81.00 | $81.00 | 4,998 |
| 2016-11-01 | $82.83 | $83.04 | $81.58 | $81.58 | $81.58 | 3,670 |
| 2016-10-31 | $82.56 | $82.99 | $82.28 | $82.63 | $82.63 | 3,799 |
| 2016-10-28 | $83.09 | $83.68 | $83.06 | $83.36 | $83.36 | 1,516 |
| 2016-10-27 | $84.24 | $84.51 | $83.50 | $83.85 | $83.85 | 3,375 |
| 2016-10-26 | $82.97 | $83.60 | $82.69 | $82.87 | $82.87 | 3,834 |
| 2016-10-25 | $84.10 | $84.28 | $83.94 | $84.18 | $84.18 | 4,257 |
| 2016-10-24 | $85.44 | $85.44 | $84.43 | $84.74 | $84.74 | 1,757 |
| 2016-10-21 | $84.60 | $84.88 | $84.32 | $84.88 | $84.88 | 7,518 |
| 2016-10-20 | $85.36 | $85.60 | $85.30 | $85.60 | $85.60 | 1,127 |
| 2016-10-19 | $85.56 | $85.56 | $85.04 | $85.12 | $85.12 | 4,387 |
| 2016-10-18 | $85.68 | $85.72 | $85.00 | $85.39 | $85.39 | 2,220 |
| 2016-10-17 | $83.59 | $83.87 | $83.05 | $83.05 | $83.05 | 1,747 |
| 2016-10-14 | $85.08 | $85.92 | $84.16 | $84.31 | $84.31 | 5,203 |
| 2016-10-13 | $82.24 | $83.54 | $81.64 | $83.54 | $83.54 | 3,924 |
| 2016-10-12 | $84.60 | $85.26 | $84.51 | $84.65 | $84.65 | 2,774 |
| 2016-10-11 | $87.80 | $87.83 | $85.32 | $85.32 | $85.32 | 4,764 |
| 2016-10-10 | $87.79 | $88.97 | $87.79 | $88.35 | $88.35 | 3,219 |
| 2016-10-07 | $88.67 | $88.67 | $87.09 | $88.05 | $88.05 | 3,755 |
| 2016-10-06 | $89.30 | $89.48 | $88.81 | $89.36 | $89.36 | 3,517 |
| 2016-10-05 | $90.06 | $90.69 | $89.87 | $90.42 | $90.42 | 13,550 |
| 2016-10-04 | $90.34 | $90.65 | $88.65 | $89.40 | $89.40 | 5,965 |
| 2016-10-03 | $88.85 | $89.15 | $88.46 | $88.69 | $88.69 | 4,985 |
| 2016-09-30 | $88.18 | $90.11 | $88.18 | $89.95 | $89.95 | 6,321 |
| 2016-09-29 | $90.12 | $90.36 | $87.40 | $87.73 | $87.73 | 5,447 |
| 2016-09-28 | $89.95 | $91.08 | $89.07 | $91.08 | $91.08 | 1,764 |
| 2016-09-27 | $87.00 | $88.95 | $87.00 | $88.87 | $88.87 | 3,162 |
| 2016-09-26 | $89.20 | $89.20 | $88.57 | $88.62 | $88.62 | 6,899 |
| 2016-09-23 | $91.00 | $91.37 | $90.59 | $90.59 | $90.59 | 6,464 |
| 2016-09-22 | $93.18 | $93.37 | $92.34 | $92.73 | $92.73 | 4,471 |
| 2016-09-21 | $88.48 | $89.98 | $88.09 | $89.88 | $89.88 | 6,605 |
| 2016-09-20 | $88.56 | $88.67 | $87.73 | $87.73 | $87.73 | 2,772 |
| 2016-09-19 | $87.83 | $88.43 | $86.98 | $87.24 | $87.24 | 5,697 |
| 2016-09-16 | $86.85 | $86.85 | $85.42 | $86.20 | $86.20 | 7,925 |
| 2016-09-15 | $87.32 | $89.43 | $87.32 | $89.43 | $89.43 | 15,056 |
| 2016-09-14 | $87.51 | $88.87 | $87.51 | $87.78 | $87.78 | 6,317 |
| 2016-09-13 | $89.12 | $89.12 | $87.65 | $87.75 | $87.75 | 2,985 |
| 2016-09-12 | $88.56 | $92.38 | $88.56 | $92.00 | $92.00 | 6,636 |
| 2016-09-09 | $92.45 | $92.61 | $90.23 | $90.24 | $90.24 | 4,122 |
| 2016-09-08 | $94.25 | $94.59 | $93.95 | $94.38 | $94.38 | 5,372 |
| 2016-09-07 | $94.79 | $94.98 | $94.04 | $94.35 | $94.35 | 5,090 |
| 2016-09-06 | $94.25 | $94.52 | $93.98 | $94.52 | $94.52 | 3,048 |
| 2016-09-02 | $92.85 | $93.86 | $92.85 | $93.70 | $93.70 | 6,197 |
| 2016-09-01 | $89.72 | $90.21 | $89.31 | $89.91 | $89.91 | 6,314 |
| 2016-08-31 | $90.25 | $90.35 | $89.21 | $89.75 | $89.75 | 5,503 |
| 2016-08-30 | $90.53 | $90.53 | $89.77 | $90.10 | $90.10 | 3,157 |
| 2016-08-29 | $88.69 | $90.21 | $88.69 | $90.20 | $90.20 | 13,791 |
| 2016-08-26 | $90.75 | $91.55 | $88.68 | $89.19 | $89.19 | 8,955 |
| 2016-08-25 | $90.48 | $90.58 | $89.96 | $90.12 | $90.12 | 5,769 |
| 2016-08-24 | $92.16 | $92.16 | $90.69 | $90.75 | $90.75 | 2,506 |
| 2016-08-23 | $92.43 | $92.70 | $91.57 | $91.65 | $91.65 | 3,443 |
| 2016-08-22 | $90.11 | $91.16 | $89.80 | $90.83 | $90.83 | 5,033 |
| 2016-08-19 | $91.11 | $91.11 | $90.30 | $90.92 | $90.92 | 2,180 |
| 2016-08-18 | $91.70 | $92.88 | $91.70 | $92.79 | $92.79 | 8,046 |
| 2016-08-17 | $90.71 | $92.39 | $90.65 | $91.81 | $91.81 | 4,375 |
| 2016-08-16 | $92.50 | $92.64 | $92.01 | $92.15 | $92.15 | 12,417 |
| 2016-08-15 | $91.89 | $92.70 | $91.84 | $91.90 | $91.90 | 6,554 |
| 2016-08-12 | $91.80 | $92.12 | $91.16 | $91.43 | $91.43 | 8,247 |
| 2016-08-11 | $90.90 | $92.27 | $90.90 | $91.83 | $91.83 | 5,218 |
| 2016-08-10 | $90.35 | $90.55 | $89.57 | $89.78 | $89.78 | 11,435 |
| 2016-08-09 | $88.06 | $89.77 | $88.06 | $89.33 | $89.33 | 4,613 |
| 2016-08-08 | $87.27 | $87.78 | $87.25 | $87.65 | $87.65 | 6,859 |
| 2016-08-05 | $87.32 | $88.15 | $87.32 | $88.06 | $88.06 | 6,285 |
| 2016-08-04 | $87.10 | $87.41 | $86.48 | $87.32 | $87.32 | 6,812 |
| 2016-08-03 | $85.72 | $86.75 | $85.72 | $86.70 | $86.70 | 4,314 |
| 2016-08-02 | $87.89 | $87.89 | $86.58 | $87.35 | $87.35 | 5,249 |
| 2016-08-01 | $89.22 | $89.31 | $87.84 | $87.84 | $87.84 | 6,425 |
| 2016-07-29 | $89.24 | $90.54 | $89.23 | $90.36 | $90.36 | 3,946 |
| 2016-07-28 | $88.21 | $88.75 | $87.25 | $88.11 | $88.11 | 7,698 |
| 2016-07-27 | $88.21 | $88.82 | $87.17 | $88.36 | $88.36 | 5,665 |
| 2016-07-26 | $87.28 | $88.12 | $86.68 | $87.55 | $87.55 | 12,962 |
| 2016-07-25 | $87.11 | $87.26 | $86.23 | $86.84 | $86.84 | 8,948 |
| 2016-07-22 | $87.38 | $87.77 | $86.78 | $87.26 | $87.26 | 4,442 |
| 2016-07-21 | $87.09 | $87.75 | $86.58 | $86.70 | $86.70 | 9,057 |
| 2016-07-20 | $86.28 | $87.78 | $86.28 | $87.33 | $87.33 | 8,445 |
| 2016-07-19 | $85.87 | $85.97 | $85.06 | $85.36 | $85.36 | 9,302 |
| 2016-07-18 | $86.86 | $88.29 | $86.85 | $87.60 | $87.60 | 14,458 |
| 2016-07-15 | $87.94 | $88.17 | $87.16 | $87.47 | $87.47 | 22,994 |
| 2016-07-14 | $89.04 | $89.53 | $88.21 | $88.63 | $88.63 | 13,404 |
| 2016-07-13 | $87.31 | $88.02 | $86.29 | $86.44 | $86.44 | 31,553 |
| 2016-07-12 | $87.04 | $87.84 | $86.92 | $87.18 | $87.18 | 8,446 |
| 2016-07-11 | $84.05 | $85.30 | $84.05 | $84.78 | $84.78 | 24,120 |
| 2016-07-08 | $81.96 | $82.59 | $81.86 | $82.21 | $82.21 | 63,961 |
| 2016-07-07 | $81.15 | $81.96 | $79.64 | $80.30 | $80.30 | 3,470 |
| 2016-07-06 | $79.45 | $81.36 | $78.17 | $81.09 | $81.09 | 9,100 |
| 2016-07-05 | $83.52 | $83.52 | $81.64 | $81.87 | $81.87 | 17,076 |
| 2016-07-01 | $86.18 | $86.68 | $85.89 | $86.31 | $86.31 | 20,577 |
| 2016-06-30 | $82.61 | $86.31 | $82.39 | $85.99 | $85.99 | 13,375 |
| 2016-06-29 | $81.65 | $82.65 | $80.96 | $82.30 | $82.30 | 14,456 |
| 2016-06-28 | $77.18 | $78.22 | $76.02 | $78.07 | $78.07 | 15,170 |
| 2016-06-27 | $73.54 | $73.54 | $66.88 | $72.99 | $72.99 | 31,589 |
| 2016-06-24 | $76.44 | $82.55 | $76.44 | $76.50 | $76.50 | 21,447 |
| 2016-06-23 | $95.10 | $96.52 | $93.55 | $96.52 | $96.52 | 11,002 |
| 2016-06-22 | $92.15 | $92.77 | $90.65 | $90.65 | $90.65 | 7,617 |
| 2016-06-21 | $89.90 | $91.84 | $89.46 | $90.69 | $90.69 | 8,997 |
| 2016-06-20 | $87.85 | $89.81 | $87.85 | $88.31 | $88.31 | 16,565 |
| 2016-06-17 | $82.11 | $83.43 | $81.66 | $83.42 | $83.42 | 4,812 |
| 2016-06-16 | $77.22 | $81.08 | $75.73 | $81.03 | $81.03 | 10,706 |
| 2016-06-15 | $79.91 | $80.94 | $79.52 | $80.00 | $80.00 | 5,825 |
| 2016-06-14 | $79.79 | $80.14 | $77.58 | $78.22 | $78.22 | 13,106 |
| 2016-06-13 | $82.79 | $84.21 | $81.61 | $81.65 | $81.65 | 7,420 |
| 2016-06-10 | $87.22 | $87.22 | $84.64 | $85.36 | $85.36 | 19,620 |
| 2016-06-09 | $92.09 | $92.13 | $91.17 | $92.01 | $92.01 | 18,655 |
| 2016-06-08 | $94.90 | $94.90 | $94.00 | $94.32 | $94.32 | 12,442 |
| 2016-06-07 | $95.00 | $95.34 | $94.63 | $94.77 | $94.77 | 14,799 |
| 2016-06-06 | $92.92 | $93.71 | $92.53 | $93.29 | $93.29 | 18,088 |
| 2016-06-03 | $91.53 | $92.44 | $90.70 | $92.36 | $92.36 | 44,632 |
| 2016-06-02 | $90.30 | $90.74 | $90.00 | $90.71 | $90.71 | 4,884 |
| 2016-06-01 | $89.41 | $90.80 | $89.41 | $90.64 | $90.64 | 5,050 |
| 2016-05-31 | $93.01 | $93.02 | $90.34 | $90.77 | $90.77 | 4,666 |
| 2016-05-27 | $93.00 | $93.44 | $92.61 | $93.10 | $93.10 | 5,688 |
| 2016-05-26 | $93.55 | $93.55 | $92.64 | $93.15 | $93.15 | 5,052 |
| 2016-05-25 | $91.82 | $93.02 | $91.82 | $92.68 | $92.68 | 5,789 |
| 2016-05-24 | $87.54 | $90.00 | $87.54 | $89.56 | $89.56 | 8,959 |
| 2016-05-23 | $85.90 | $86.40 | $85.30 | $85.85 | $85.85 | 7,677 |
| 2016-05-20 | $86.24 | $86.73 | $86.24 | $86.54 | $86.54 | 6,279 |
| 2016-05-19 | $85.54 | $85.54 | $84.44 | $85.17 | $85.17 | 7,529 |
| 2016-05-18 | $85.85 | $88.20 | $85.85 | $86.54 | $86.54 | 2,998 |
| 2016-05-17 | $86.45 | $86.92 | $85.84 | $85.91 | $85.91 | 7,051 |
| 2016-05-16 | $86.00 | $87.58 | $86.00 | $87.29 | $87.29 | 6,488 |
| 2016-05-13 | $86.22 | $86.42 | $85.18 | $85.38 | $85.38 | 5,064 |
| 2016-05-12 | $88.78 | $89.28 | $86.37 | $87.30 | $87.30 | 5,835 |
| 2016-05-11 | $87.71 | $88.65 | $87.37 | $87.69 | $87.69 | 9,074 |
| 2016-05-10 | $87.89 | $88.80 | $87.69 | $88.80 | $88.80 | 5,667 |
| 2016-05-09 | $86.77 | $87.03 | $86.10 | $86.50 | $86.50 | 10,681 |
| 2016-05-06 | $85.50 | $86.34 | $84.80 | $85.89 | $85.89 | 10,580 |
| 2016-05-05 | $86.00 | $86.26 | $85.40 | $85.72 | $85.72 | 1,968 |
| 2016-05-04 | $87.24 | $87.25 | $85.91 | $86.40 | $86.40 | 6,163 |
| 2016-05-03 | $90.07 | $90.12 | $89.41 | $89.55 | $89.55 | 4,822 |
| 2016-05-02 | $92.70 | $93.47 | $92.50 | $93.14 | $93.14 | 7,528 |
| 2016-04-29 | $93.03 | $93.03 | $91.25 | $91.97 | $91.97 | 2,874 |
| 2016-04-28 | $93.68 | $94.42 | $93.02 | $93.02 | $93.02 | 2,391 |
| 2016-04-27 | $93.63 | $94.48 | $93.63 | $94.35 | $94.35 | 4,416 |
| 2016-04-26 | $93.61 | $93.92 | $93.34 | $93.38 | $93.38 | 3,936 |
| 2016-04-25 | $92.05 | $92.62 | $91.90 | $92.40 | $92.40 | 6,888 |
| 2016-04-22 | $92.62 | $93.65 | $92.38 | $93.02 | $93.02 | 5,814 |
| 2016-04-21 | $94.03 | $94.77 | $93.44 | $93.64 | $93.64 | 9,844 |
| 2016-04-20 | $94.48 | $95.52 | $94.46 | $95.23 | $95.23 | 3,972 |
| 2016-04-19 | $93.95 | $95.00 | $93.95 | $94.77 | $94.77 | 42,436 |
| 2016-04-18 | $88.60 | $91.20 | $88.60 | $91.02 | $91.02 | 4,024 |
| 2016-04-15 | $89.45 | $89.75 | $88.94 | $89.11 | $89.11 | 8,884 |
| 2016-04-14 | $88.66 | $89.78 | $88.66 | $89.51 | $89.51 | 7,605 |
| 2016-04-13 | $87.86 | $88.52 | $87.63 | $88.43 | $88.43 | 7,124 |
| 2016-04-12 | $82.50 | $85.57 | $82.50 | $85.20 | $85.20 | 6,448 |
| 2016-04-11 | $84.19 | $84.88 | $83.20 | $83.36 | $83.36 | 15,023 |
| 2016-04-08 | $82.39 | $83.08 | $82.11 | $82.25 | $82.25 | 5,040 |
| 2016-04-07 | $80.58 | $80.77 | $79.75 | $79.85 | $79.85 | 3,078 |
| 2016-04-06 | $80.44 | $82.34 | $79.90 | $82.03 | $82.03 | 9,557 |
| 2016-04-05 | $79.74 | $79.74 | $79.24 | $79.40 | $79.40 | 6,450 |
| 2016-04-04 | $83.40 | $83.57 | $82.70 | $82.74 | $82.74 | 6,065 |
| 2016-04-01 | $81.89 | $82.65 | $80.31 | $82.65 | $82.65 | 5,858 |
| 2016-03-31 | $85.39 | $85.39 | $84.32 | $84.42 | $84.42 | 4,956 |
| 2016-03-30 | $86.01 | $87.05 | $85.49 | $86.15 | $86.15 | 4,482 |
| 2016-03-29 | $81.42 | $84.53 | $80.86 | $84.53 | $84.53 | 11,560 |
| 2016-03-28 | $82.04 | $82.32 | $81.89 | $81.89 | $81.89 | 7,936 |
| 2016-03-24 | $80.65 | $81.45 | $80.39 | $81.45 | $81.45 | 6,832 |
| 2016-03-23 | $84.18 | $84.18 | $82.62 | $82.72 | $82.72 | 5,741 |
| 2016-03-22 | $83.05 | $84.77 | $82.51 | $84.30 | $84.30 | 7,911 |
| 2016-03-21 | $85.16 | $86.10 | $83.38 | $85.70 | $85.70 | 3,191 |
| 2016-03-18 | $86.16 | $86.81 | $85.68 | $85.99 | $85.99 | 4,524 |
| 2016-03-17 | $84.73 | $86.90 | $84.73 | $86.84 | $86.84 | 4,617 |
| 2016-03-16 | $82.57 | $85.43 | $82.54 | $85.25 | $85.25 | 3,569 |
| 2016-03-15 | $83.53 | $84.06 | $83.47 | $83.87 | $83.87 | 4,375 |
| 2016-03-14 | $85.74 | $86.33 | $85.60 | $85.99 | $85.99 | 10,252 |
| 2016-03-11 | $85.00 | $86.80 | $84.81 | $86.36 | $86.36 | 10,492 |
| 2016-03-10 | $83.53 | $84.01 | $80.55 | $81.64 | $81.64 | 3,744 |
| 2016-03-09 | $81.79 | $82.40 | $81.42 | $81.74 | $81.74 | 12,384 |
| 2016-03-08 | $81.64 | $81.98 | $80.98 | $80.98 | $80.98 | 6,312 |
| 2016-03-07 | $81.07 | $82.83 | $80.70 | $82.61 | $82.61 | 6,624 |
| 2016-03-04 | $82.63 | $83.38 | $82.34 | $82.40 | $82.40 | 7,071 |
| 2016-03-03 | $80.30 | $81.39 | $80.00 | $81.39 | $81.39 | 3,831 |
| 2016-03-02 | $78.38 | $80.42 | $78.38 | $80.42 | $80.42 | 8,141 |
| 2016-03-01 | $76.83 | $79.35 | $76.73 | $78.94 | $78.94 | 7,844 |
| 2016-02-29 | $74.75 | $76.20 | $74.49 | $74.49 | $74.49 | 10,195 |
| 2016-02-26 | $76.42 | $76.70 | $75.74 | $76.07 | $76.07 | 3,094 |
| 2016-02-25 | $75.00 | $75.89 | $74.12 | $75.79 | $75.79 | 14,562 |
| 2016-02-24 | $70.72 | $73.33 | $69.96 | $72.82 | $72.82 | 10,472 |
| 2016-02-23 | $75.79 | $76.00 | $73.91 | $73.91 | $73.91 | 5,807 |
| 2016-02-22 | $76.72 | $77.30 | $76.72 | $77.15 | $77.15 | 4,053 |
| 2016-02-19 | $74.63 | $76.22 | $74.45 | $75.92 | $75.92 | 5,995 |
| 2016-02-18 | $77.41 | $77.50 | $76.25 | $76.29 | $76.29 | 6,582 |
| 2016-02-17 | $76.47 | $78.25 | $76.47 | $78.03 | $78.03 | 3,908 |
| 2016-02-16 | $74.11 | $74.74 | $73.52 | $74.74 | $74.74 | 7,852 |
| 2016-02-12 | $70.46 | $72.50 | $69.94 | $71.95 | $71.95 | 6,171 |
| 2016-02-11 | $69.26 | $69.78 | $67.65 | $69.07 | $69.07 | 7,998 |
| 2016-02-10 | $72.09 | $73.19 | $71.20 | $71.54 | $71.54 | 7,682 |
| 2016-02-09 | $69.34 | $70.67 | $68.96 | $70.19 | $70.19 | 6,812 |
| 2016-02-08 | $73.58 | $73.58 | $71.04 | $72.35 | $72.35 | 9,666 |
| 2016-02-05 | $78.61 | $78.61 | $75.85 | $76.08 | $76.08 | 4,710 |
| 2016-02-04 | $79.52 | $79.53 | $78.50 | $78.68 | $78.68 | 4,310 |
| 2016-02-03 | $77.67 | $79.30 | $76.38 | $79.26 | $79.26 | 5,392 |
| 2016-02-02 | $77.98 | $78.16 | $76.54 | $76.67 | $76.67 | 2,529 |
| 2016-02-01 | $80.33 | $82.75 | $80.10 | $82.39 | $82.39 | 4,670 |
| 2016-01-29 | $80.44 | $82.65 | $79.76 | $82.44 | $82.44 | 4,095 |
| 2016-01-28 | $80.43 | $80.43 | $78.90 | $79.44 | $79.44 | 4,238 |
| 2016-01-27 | $80.87 | $81.56 | $79.13 | $81.56 | $81.56 | 2,302 |
| 2016-01-26 | $78.17 | $80.50 | $78.00 | $80.39 | $80.39 | 4,008 |
| 2016-01-25 | $77.50 | $77.78 | $76.93 | $77.10 | $77.10 | 2,075 |
| 2016-01-22 | $77.01 | $80.43 | $77.01 | $79.56 | $79.56 | 6,432 |
| 2016-01-21 | $72.59 | $75.12 | $61.06 | $74.77 | $74.77 | 12,238 |
| 2016-01-20 | $73.36 | $73.52 | $70.00 | $73.43 | $73.43 | 13,274 |
| 2016-01-19 | $75.98 | $78.70 | $75.72 | $76.99 | $76.99 | 46,188 |
| 2016-01-15 | $75.84 | $77.34 | $74.98 | $75.47 | $75.47 | 6,309 |
| 2016-01-14 | $80.09 | $82.46 | $78.87 | $82.46 | $82.46 | 15,435 |
| 2016-01-13 | $83.22 | $83.72 | $79.20 | $79.82 | $79.82 | 5,863 |
| 2016-01-12 | $83.40 | $83.40 | $81.09 | $82.80 | $82.80 | 7,490 |
| 2016-01-11 | $82.50 | $82.72 | $79.95 | $81.55 | $81.55 | 6,837 |
| 2016-01-08 | $84.50 | $84.50 | $79.95 | $80.15 | $80.15 | 5,855 |
| 2016-01-07 | $84.28 | $84.68 | $83.07 | $83.18 | $83.18 | 6,053 |
| 2016-01-06 | $87.31 | $87.31 | $86.00 | $86.59 | $86.59 | 5,208 |
| 2016-01-05 | $89.65 | $90.16 | $88.81 | $90.16 | $90.16 | 4,048 |
| 2016-01-04 | $92.78 | $92.78 | $88.76 | $91.29 | $91.29 | 7,398 |
| 2015-12-31 | $95.29 | $95.29 | $93.80 | $93.80 | $93.80 | 15,657 |
| 2015-12-30 | $97.49 | $97.53 | $96.55 | $97.00 | $97.00 | 55,281 |
| 2015-12-29 | $97.21 | $98.29 | $97.21 | $98.08 | $98.08 | 11,758 |
| 2015-12-28 | $96.06 | $96.64 | $95.61 | $96.58 | $96.58 | 12,844 |
| 2015-12-24 | $96.73 | $97.40 | $96.70 | $97.07 | $97.07 | 15,419 |
| 2015-12-23 | $94.70 | $97.11 | $94.70 | $96.73 | $96.73 | 18,403 |
| 2015-12-22 | $91.87 | $92.64 | $91.10 | $92.52 | $92.52 | 21,809 |
| 2015-12-21 | $88.50 | $93.74 | $88.50 | $90.74 | $90.74 | 24,503 |
| 2015-12-18 | $92.35 | $92.63 | $90.90 | $91.70 | $91.70 | 16,661 |
| 2015-12-17 | $95.14 | $95.14 | $93.35 | $93.59 | $93.59 | 11,894 |
| 2015-12-16 | $94.36 | $96.39 | $93.55 | $96.35 | $96.35 | 18,508 |
| 2015-12-15 | $92.38 | $93.43 | $91.98 | $92.17 | $92.17 | 18,683 |
| 2015-12-14 | $90.93 | $91.34 | $88.38 | $89.65 | $89.65 | 11,123 |
| 2015-12-11 | $92.28 | $92.39 | $90.86 | $91.14 | $91.14 | 11,342 |
| 2015-12-10 | $96.14 | $96.14 | $94.57 | $94.79 | $94.79 | 14,376 |
| 2015-12-09 | $95.46 | $96.86 | $94.21 | $94.92 | $94.92 | 8,584 |
| 2015-12-08 | $94.72 | $95.96 | $94.72 | $95.19 | $95.19 | 9,519 |
| 2015-12-07 | $98.76 | $99.18 | $97.61 | $98.36 | $98.36 | 5,793 |
| 2015-12-04 | $97.72 | $100.10 | $97.71 | $100.10 | $100.10 | 8,044 |
| 2015-12-03 | $99.62 | $99.67 | $97.31 | $97.31 | $97.31 | 2,754 |
| 2015-12-02 | $101.30 | $101.75 | $99.80 | $99.86 | $99.86 | 3,727 |
| 2015-12-01 | $102.45 | $102.45 | $101.09 | $101.84 | $101.84 | 7,717 |
| 2015-11-30 | $101.41 | $101.84 | $99.62 | $101.33 | $101.33 | 2,463 |
| 2015-11-27 | $101.34 | $101.59 | $100.97 | $100.97 | $100.97 | 1,905 |
| 2015-11-25 | $100.27 | $100.89 | $100.11 | $100.26 | $100.26 | 4,395 |
| 2015-11-24 | $97.42 | $99.63 | $97.42 | $99.63 | $99.63 | 6,393 |
| 2015-11-23 | $100.75 | $101.09 | $99.29 | $99.63 | $99.63 | 9,047 |
| 2015-11-20 | $102.87 | $103.00 | $101.26 | $101.26 | $101.26 | 5,365 |
| 2015-11-19 | $102.74 | $103.44 | $102.61 | $102.91 | $102.91 | 5,378 |
| 2015-11-18 | $100.30 | $101.66 | $100.07 | $101.66 | $101.66 | 11,160 |
| 2015-11-17 | $100.00 | $100.51 | $99.32 | $99.48 | $99.48 | 4,622 |
| 2015-11-16 | $96.65 | $98.99 | $96.40 | $98.78 | $98.78 | 6,642 |
| 2015-11-13 | $96.02 | $96.72 | $96.00 | $96.04 | $96.04 | 8,210 |
| 2015-11-12 | $98.68 | $99.09 | $98.44 | $98.57 | $98.57 | 6,863 |
| 2015-11-11 | $101.50 | $102.05 | $100.74 | $100.84 | $100.84 | 5,336 |
| 2015-11-10 | $99.25 | $99.97 | $99.15 | $99.97 | $99.97 | 10,014 |
| 2015-11-09 | $101.59 | $101.59 | $99.80 | $100.44 | $100.44 | 7,200 |
| 2015-11-06 | $102.33 | $103.01 | $101.57 | $102.90 | $102.90 | 4,787 |
| 2015-11-05 | $105.19 | $105.32 | $104.04 | $104.44 | $104.44 | 7,911 |
| 2015-11-04 | $106.51 | $106.51 | $104.05 | $104.60 | $104.60 | 7,072 |
| 2015-11-03 | $104.29 | $106.14 | $104.29 | $105.71 | $105.71 | 3,970 |
| 2015-11-02 | $105.43 | $106.38 | $105.43 | $106.38 | $106.38 | 5,102 |
| 2015-10-30 | $104.12 | $105.61 | $104.12 | $104.64 | $104.64 | 4,389 |
| 2015-10-29 | $104.35 | $104.72 | $103.30 | $104.72 | $104.72 | 5,708 |
| 2015-10-28 | $105.24 | $107.04 | $105.24 | $105.79 | $105.79 | 5,663 |
| 2015-10-27 | $103.97 | $104.85 | $103.64 | $103.88 | $103.88 | 4,511 |
| 2015-10-26 | $106.74 | $106.74 | $105.57 | $106.10 | $106.10 | 8,425 |
| 2015-10-23 | $106.61 | $107.28 | $105.88 | $106.88 | $106.88 | 9,264 |
| 2015-10-22 | $105.00 | $106.00 | $104.87 | $105.54 | $105.54 | 8,927 |
| 2015-10-21 | $103.14 | $103.94 | $102.42 | $102.87 | $102.87 | 6,605 |
| 2015-10-20 | $103.79 | $104.50 | $103.57 | $104.31 | $104.31 | 8,079 |
| 2015-10-19 | $105.75 | $105.75 | $104.26 | $105.11 | $105.11 | 4,536 |
| 2015-10-16 | $104.76 | $106.20 | $104.59 | $105.78 | $105.78 | 4,267 |
| 2015-10-15 | $103.00 | $105.44 | $103.00 | $105.27 | $105.27 | 8,207 |
| 2015-10-14 | $101.78 | $102.54 | $101.34 | $102.17 | $102.17 | 6,590 |
| 2015-10-13 | $101.23 | $102.50 | $101.23 | $101.62 | $101.62 | 2,416 |
| 2015-10-12 | $103.02 | $104.10 | $103.02 | $104.08 | $104.08 | 6,019 |
| 2015-10-09 | $103.77 | $104.61 | $103.02 | $103.02 | $103.02 | 7,694 |
| 2015-10-08 | $100.75 | $103.36 | $100.38 | $103.35 | $103.35 | 5,870 |
| 2015-10-07 | $101.88 | $102.66 | $101.15 | $101.65 | $101.65 | 8,220 |
| 2015-10-06 | $99.76 | $101.15 | $99.76 | $100.59 | $100.59 | 4,328 |
| 2015-10-05 | $97.34 | $99.88 | $97.34 | $99.66 | $99.66 | 14,059 |
| 2015-10-02 | $91.82 | $95.64 | $91.82 | $95.64 | $95.64 | 1,982 |
| 2015-10-01 | $92.57 | $92.57 | $90.35 | $92.28 | $92.28 | 5,794 |
| 2015-09-30 | $90.38 | $92.44 | $90.38 | $92.06 | $92.06 | 5,795 |
| 2015-09-29 | $88.47 | $89.07 | $87.75 | $88.20 | $88.20 | 6,673 |
| 2015-09-28 | $90.55 | $90.55 | $87.68 | $87.98 | $87.98 | 5,625 |
| 2015-09-25 | $92.45 | $93.40 | $91.05 | $91.29 | $91.29 | 4,633 |
| 2015-09-24 | $89.65 | $89.92 | $88.76 | $89.92 | $89.92 | 9,804 |
| 2015-09-23 | $92.07 | $92.07 | $90.05 | $90.43 | $90.43 | 4,965 |
| 2015-09-22 | $94.08 | $94.08 | $90.07 | $91.11 | $91.11 | 5,157 |
| 2015-09-21 | $98.00 | $98.39 | $96.40 | $96.90 | $96.90 | 4,927 |
| 2015-09-18 | $98.42 | $99.44 | $97.03 | $97.24 | $97.24 | 4,945 |
| 2015-09-17 | $101.53 | $103.15 | $101.16 | $103.15 | $103.15 | 4,599 |
| 2015-09-16 | $101.85 | $102.51 | $101.85 | $102.51 | $102.51 | 1,781 |
| 2015-09-15 | $98.67 | $99.77 | $97.76 | $99.31 | $99.31 | 5,823 |
| 2015-09-14 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 839 |
| 2015-09-11 | $98.09 | $99.43 | $98.00 | $98.98 | $98.98 | 3,860 |
| 2015-09-10 | $97.73 | $100.04 | $97.73 | $99.34 | $99.34 | 5,720 |
| 2015-09-09 | $101.81 | $102.74 | $98.90 | $98.90 | $98.90 | 3,290 |
| 2015-09-08 | $95.01 | $99.21 | $95.01 | $99.05 | $99.05 | 14,836 |
| 2015-09-04 | $93.34 | $94.28 | $93.00 | $94.26 | $94.26 | 22,086 |
| 2015-09-03 | $97.88 | $99.44 | $97.54 | $97.57 | $97.57 | 6,342 |
| 2015-09-02 | $94.67 | $97.84 | $94.67 | $97.14 | $97.14 | 6,747 |
| 2015-09-01 | $99.96 | $99.96 | $94.45 | $94.67 | $94.67 | 8,564 |
| 2015-08-31 | $100.50 | $101.49 | $99.83 | $100.58 | $100.58 | 4,188 |
| 2015-08-28 | $101.12 | $102.00 | $100.75 | $101.25 | $101.25 | 12,843 |
| 2015-08-27 | $101.00 | $102.70 | $100.50 | $102.70 | $102.70 | 12,577 |
| 2015-08-26 | $99.50 | $99.50 | $94.65 | $99.00 | $99.00 | 15,848 |
| 2015-08-25 | $95.12 | $102.88 | $95.12 | $96.86 | $96.86 | 15,363 |
| 2015-08-24 | $101.62 | $101.62 | $92.28 | $94.37 | $94.37 | 16,856 |
| 2015-08-21 | $105.44 | $106.28 | $101.13 | $101.61 | $101.61 | 17,131 |
| 2015-08-20 | $109.62 | $109.83 | $107.16 | $107.19 | $107.19 | 9,506 |
| 2015-08-19 | $112.21 | $112.21 | $109.79 | $110.74 | $110.74 | 6,082 |
| 2015-08-18 | $113.30 | $114.09 | $113.04 | $113.33 | $113.33 | 6,294 |
| 2015-08-17 | $115.00 | $115.00 | $112.71 | $114.26 | $114.26 | 7,877 |
| 2015-08-14 | $114.05 | $114.77 | $113.68 | $114.77 | $114.77 | 17,775 |
| 2015-08-13 | $116.09 | $116.09 | $114.72 | $114.72 | $114.72 | 12,770 |
| 2015-08-12 | $116.33 | $116.33 | $106.06 | $115.42 | $115.42 | 6,905 |
| 2015-08-11 | $118.81 | $118.81 | $116.71 | $117.50 | $117.50 | 14,308 |
| 2015-08-10 | $119.41 | $120.68 | $118.14 | $120.40 | $120.40 | 10,709 |
| 2015-08-07 | $118.35 | $118.35 | $117.07 | $118.23 | $118.23 | 30,766 |
| 2015-08-06 | $118.97 | $119.23 | $118.28 | $118.80 | $118.80 | 4,930 |
Barclays ETN FI Enhanced Europe 50 ETN (FEEU) News Headlines
Recent Barclays ETN FI Enhanced Europe 50 ETN (FEEU) News
Similar Companies to Barclays ETN FI Enhanced Europe 50 ETN (FEEU) 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 | -- | -- | -- |