Credit Suisse FI Enhanced Europe 50 ETN (FIEU) Exchange: NYSE ARCA
Data as of May 2, 2025
$117.18 ($0.00) 0.00%
Credit Suisse FI Enhanced Europe 50 ETN - Daily Information
Click for more stock information on Credit Suisse FI Enhanced Europe 50 ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $117.18 |
| Previous Close | $117.18 |
| High | $117.18 |
| Low | $117.18 |
| Adjusted Open | $117.18 |
| Previous Adjusted Close | $117.18 |
| Adjusted High | $117.18 |
| Adjusted Low | $117.18 |
About Credit Suisse FI Enhanced Europe 50 ETN (FIEU)
DELISTED - The investment seeks to approximate the return that might be available through a leveraged “long” investment strategy in the components of the Index. The Index is composed of the equity securities of 50 “blue-chip” European companies by free-float market capitalization selected from within the STOXX Europe 600 Index (the “Parent Index”). The ETNs are medium-term notes of Credit Suisse AG (“Credit Suisse”), the return on which is linked to the performance of the STOXX Europe 50® USD (Gross Return) Index (the “Index”) on a leveraged basis.
Invest in Credit Suisse FI Enhanced Europe 50 ETN (FIEU)
Historical Stock Data for Credit Suisse FI Enhanced Europe 50 ETN (FIEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-07 | $117.18 | $117.18 | $117.18 | $117.18 | $117.18 | 0 |
| 2018-09-06 | $117.68 | $117.68 | $117.18 | $117.18 | $117.18 | 7,050 |
| 2018-09-05 | $119.48 | $121.36 | $117.18 | $120.18 | $120.18 | 25,400 |
| 2018-09-04 | $120.61 | $120.65 | $119.29 | $119.50 | $119.50 | 18,774 |
| 2018-08-31 | $123.57 | $123.58 | $121.43 | $121.43 | $121.43 | 8,500 |
| 2018-08-30 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 85 |
| 2018-08-29 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 200 |
| 2018-08-28 | $127.54 | $127.54 | $127.54 | $127.54 | $127.54 | 200 |
| 2018-08-27 | $123.75 | $123.75 | $123.75 | $123.75 | $123.75 | 0 |
| 2018-08-24 | $123.75 | $123.75 | $123.75 | $123.75 | $123.75 | 35 |
| 2018-08-23 | $123.75 | $123.75 | $123.75 | $123.75 | $123.75 | 0 |
| 2018-08-22 | $123.75 | $123.75 | $123.75 | $123.75 | $123.75 | 7 |
| 2018-08-21 | $124.00 | $124.00 | $123.75 | $123.75 | $123.75 | 224 |
| 2018-08-20 | $121.48 | $121.48 | $121.48 | $121.48 | $121.48 | 311 |
| 2018-08-17 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2018-08-16 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 200 |
| 2018-08-15 | $121.39 | $121.39 | $121.39 | $121.39 | $121.39 | 13 |
| 2018-08-14 | $121.39 | $121.39 | $121.39 | $121.39 | $121.39 | 3 |
| 2018-08-13 | $121.39 | $121.39 | $121.39 | $121.39 | $121.39 | 100 |
| 2018-08-10 | $128.40 | $128.40 | $128.40 | $128.40 | $128.40 | 0 |
| 2018-08-09 | $128.40 | $128.40 | $128.40 | $128.40 | $128.40 | 0 |
| 2018-08-08 | $128.40 | $128.40 | $128.40 | $128.40 | $128.40 | 96 |
| 2018-08-07 | $128.40 | $128.40 | $128.40 | $128.40 | $128.40 | 71 |
| 2018-08-06 | $128.40 | $128.40 | $128.40 | $128.40 | $128.40 | 94 |
| 2018-08-03 | $128.56 | $128.56 | $128.40 | $128.40 | $128.40 | 264 |
| 2018-08-02 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 11 |
| 2018-08-01 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 4 |
| 2018-07-31 | $132.99 | $133.00 | $132.99 | $133.00 | $133.00 | 301 |
| 2018-07-30 | $131.82 | $131.82 | $131.82 | $131.82 | $131.82 | 66 |
| 2018-07-27 | $131.80 | $131.82 | $131.80 | $131.82 | $131.82 | 309 |
| 2018-07-26 | $130.68 | $130.68 | $130.68 | $130.68 | $130.68 | 337 |
| 2018-07-25 | $128.32 | $129.89 | $128.32 | $129.89 | $129.89 | 318 |
| 2018-07-24 | $127.27 | $127.27 | $127.27 | $127.27 | $127.27 | 1 |
| 2018-07-23 | $127.27 | $127.27 | $127.27 | $127.27 | $127.27 | 1 |
| 2018-07-20 | $127.27 | $127.27 | $127.27 | $127.27 | $127.27 | 20 |
| 2018-07-19 | $127.27 | $127.27 | $127.27 | $127.27 | $127.27 | 29 |
| 2018-07-18 | $127.27 | $127.27 | $127.27 | $127.27 | $127.27 | 200 |
| 2018-07-17 | $126.46 | $126.46 | $126.46 | $126.46 | $126.46 | 0 |
| 2018-07-16 | $126.47 | $126.92 | $126.46 | $126.46 | $126.46 | 364 |
| 2018-07-13 | $128.71 | $128.71 | $128.71 | $128.71 | $128.71 | 0 |
| 2018-07-12 | $128.71 | $128.71 | $128.71 | $128.71 | $128.71 | 114 |
| 2018-07-11 | $128.71 | $128.71 | $128.71 | $128.71 | $128.71 | 150 |
| 2018-07-10 | $128.89 | $128.89 | $128.71 | $128.71 | $128.71 | 208 |
| 2018-07-09 | $128.72 | $128.72 | $128.72 | $128.72 | $128.72 | 141 |
| 2018-07-06 | $123.15 | $123.15 | $123.15 | $123.15 | $123.15 | 3 |
| 2018-07-05 | $123.15 | $123.15 | $123.15 | $123.15 | $123.15 | 85 |
| 2018-07-03 | $123.15 | $123.15 | $123.15 | $123.15 | $123.15 | 30 |
| 2018-07-02 | $123.15 | $123.15 | $123.15 | $123.15 | $123.15 | 125 |
| 2018-06-29 | $123.80 | $123.80 | $123.15 | $123.15 | $123.15 | 530 |
| 2018-06-28 | $126.18 | $126.18 | $126.18 | $126.18 | $126.18 | 0 |
| 2018-06-27 | $126.18 | $126.18 | $126.18 | $126.18 | $126.18 | 94 |
| 2018-06-26 | $126.18 | $126.18 | $126.18 | $126.18 | $126.18 | 413 |
| 2018-06-25 | $126.18 | $126.18 | $126.18 | $126.18 | $126.18 | 68 |
| 2018-06-22 | $124.66 | $126.18 | $124.66 | $126.18 | $126.18 | 17,338 |
| 2018-06-21 | $122.77 | $122.77 | $122.77 | $122.77 | $122.77 | 108 |
| 2018-06-20 | $122.77 | $122.77 | $122.77 | $122.77 | $122.77 | 206 |
| 2018-06-19 | $122.49 | $122.77 | $122.49 | $122.77 | $122.77 | 476 |
| 2018-06-18 | $123.74 | $124.15 | $123.74 | $124.15 | $124.15 | 639 |
| 2018-06-15 | $128.36 | $128.36 | $128.36 | $128.36 | $128.36 | 2 |
| 2018-06-14 | $128.36 | $128.36 | $128.36 | $128.36 | $128.36 | 119 |
| 2018-06-13 | $128.88 | $129.14 | $128.36 | $128.36 | $128.36 | 537 |
| 2018-06-12 | $128.88 | $128.88 | $127.98 | $127.98 | $127.98 | 402 |
| 2018-06-11 | $128.78 | $129.92 | $128.78 | $129.92 | $129.92 | 579 |
| 2018-06-08 | $126.84 | $127.47 | $126.43 | $127.47 | $127.47 | 886 |
| 2018-06-07 | $128.54 | $128.54 | $127.51 | $127.51 | $127.51 | 493 |
| 2018-06-06 | $127.88 | $127.88 | $126.46 | $126.46 | $126.46 | 424 |
| 2018-06-05 | $127.19 | $127.19 | $127.19 | $127.19 | $127.19 | 266 |
| 2018-06-04 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 20 |
| 2018-06-01 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 222 |
| 2018-05-31 | $125.12 | $125.12 | $125.12 | $125.12 | $125.12 | 311 |
| 2018-05-30 | $124.75 | $126.42 | $124.25 | $126.42 | $126.42 | 4,355 |
| 2018-05-29 | $124.45 | $124.45 | $121.37 | $121.95 | $121.95 | 1,238 |
| 2018-05-25 | $127.98 | $128.69 | $127.98 | $128.30 | $128.30 | 864 |
| 2018-05-24 | $131.56 | $131.56 | $130.29 | $131.02 | $131.02 | 1,086 |
| 2018-05-23 | $131.90 | $131.90 | $130.57 | $131.50 | $131.50 | 3,286 |
| 2018-05-22 | $136.05 | $136.40 | $135.23 | $135.23 | $135.23 | 2,011,496 |
| 2018-05-21 | $135.59 | $135.59 | $134.66 | $135.10 | $135.10 | 2,685 |
| 2018-05-18 | $134.29 | $134.29 | $134.15 | $134.15 | $134.15 | 443 |
| 2018-05-17 | $135.22 | $135.22 | $134.66 | $134.66 | $134.66 | 754 |
| 2018-05-16 | $133.79 | $134.65 | $133.64 | $134.45 | $134.45 | 1,402 |
| 2018-05-15 | $134.44 | $134.44 | $134.44 | $134.44 | $134.44 | 407 |
| 2018-05-14 | $135.51 | $136.07 | $135.51 | $135.81 | $135.81 | 1,369 |
| 2018-05-11 | $135.15 | $135.15 | $135.06 | $135.06 | $135.06 | 565 |
| 2018-05-10 | $134.76 | $134.76 | $134.76 | $134.76 | $134.76 | 367 |
| 2018-05-09 | $132.86 | $133.85 | $132.70 | $133.85 | $133.85 | 1,076 |
| 2018-05-08 | $132.59 | $132.59 | $132.59 | $132.59 | $132.59 | 184 |
| 2018-05-07 | $133.75 | $133.80 | $132.52 | $132.59 | $132.59 | 788 |
| 2018-05-04 | $130.97 | $131.42 | $130.97 | $131.42 | $131.42 | 735 |
| 2018-05-03 | $129.89 | $131.50 | $129.89 | $131.50 | $131.50 | 582 |
| 2018-05-02 | $131.47 | $131.93 | $131.47 | $131.62 | $131.62 | 849 |
| 2018-05-01 | $131.99 | $131.99 | $130.76 | $130.76 | $130.76 | 5,428 |
| 2018-04-30 | $132.93 | $133.17 | $132.76 | $132.76 | $132.76 | 1,783 |
| 2018-04-27 | $133.44 | $133.44 | $133.44 | $133.44 | $133.44 | 233 |
| 2018-04-26 | $133.12 | $133.12 | $133.00 | $133.00 | $133.00 | 452 |
| 2018-04-25 | $131.69 | $131.69 | $131.69 | $131.69 | $131.69 | 171 |
| 2018-04-24 | $133.68 | $133.97 | $131.75 | $132.09 | $132.09 | 1,027 |
| 2018-04-23 | $133.52 | $133.52 | $133.45 | $133.45 | $133.45 | 600 |
| 2018-04-20 | $133.05 | $133.12 | $133.05 | $133.12 | $133.12 | 542 |
| 2018-04-19 | $135.68 | $135.68 | $135.68 | $135.68 | $135.68 | 131 |
| 2018-04-18 | $135.68 | $135.68 | $135.68 | $135.68 | $135.68 | 150 |
| 2018-04-17 | $135.68 | $135.68 | $135.68 | $135.68 | $135.68 | 400 |
| 2018-04-16 | $134.39 | $134.39 | $134.39 | $134.39 | $134.39 | 211 |
| 2018-04-13 | $134.39 | $134.39 | $134.39 | $134.39 | $134.39 | 305 |
| 2018-04-12 | $134.58 | $134.58 | $134.58 | $134.58 | $134.58 | 38 |
| 2018-04-11 | $134.58 | $134.58 | $134.58 | $134.58 | $134.58 | 228 |
| 2018-04-10 | $134.04 | $134.58 | $133.99 | $134.58 | $134.58 | 1,197 |
| 2018-04-09 | $131.56 | $131.56 | $131.56 | $131.56 | $131.56 | 247 |
| 2018-04-06 | $130.65 | $130.65 | $130.65 | $130.65 | $130.65 | 63 |
| 2018-04-05 | $129.14 | $130.65 | $129.14 | $130.65 | $130.65 | 1,032 |
| 2018-04-04 | $126.31 | $127.98 | $126.31 | $127.98 | $127.98 | 619 |
| 2018-04-03 | $125.76 | $125.98 | $125.76 | $125.98 | $125.98 | 1,995 |
| 2018-04-02 | $137.25 | $137.25 | $124.01 | $124.01 | $124.01 | 16,434 |
| 2018-03-29 | $127.30 | $127.30 | $127.25 | $127.25 | $127.25 | 864 |
| 2018-03-28 | $125.85 | $127.65 | $125.85 | $127.36 | $127.36 | 864 |
| 2018-03-27 | $126.87 | $127.30 | $126.87 | $127.30 | $127.30 | 980 |
| 2018-03-26 | $123.68 | $126.01 | $123.68 | $125.57 | $125.57 | 26,218 |
| 2018-03-23 | $124.86 | $124.91 | $122.83 | $122.83 | $122.83 | 878 |
| 2018-03-22 | $124.16 | $124.16 | $124.11 | $124.11 | $124.11 | 833 |
| 2018-03-21 | $127.46 | $127.46 | $127.46 | $127.46 | $127.46 | 189 |
| 2018-03-20 | $128.43 | $128.87 | $128.18 | $128.87 | $128.87 | 691 |
| 2018-03-19 | $128.26 | $128.26 | $128.03 | $128.03 | $128.03 | 332 |
| 2018-03-16 | $130.42 | $130.42 | $130.42 | $130.42 | $130.42 | 326 |
| 2018-03-15 | $130.32 | $130.32 | $130.32 | $130.32 | $130.32 | 498 |
| 2018-03-14 | $130.32 | $130.32 | $130.32 | $130.32 | $130.32 | 166 |
| 2018-03-13 | $132.24 | $132.24 | $130.32 | $130.32 | $130.32 | 2,091 |
| 2018-03-12 | $131.06 | $131.06 | $131.06 | $131.06 | $131.06 | 459 |
| 2018-03-09 | $131.11 | $131.63 | $131.06 | $131.06 | $131.06 | 851 |
| 2018-03-08 | $128.74 | $128.74 | $128.74 | $128.74 | $128.74 | 51 |
| 2018-03-07 | $128.74 | $128.74 | $128.74 | $128.74 | $128.74 | 300 |
| 2018-03-06 | $129.53 | $129.53 | $129.30 | $129.48 | $129.48 | 587 |
| 2018-03-05 | $128.50 | $128.50 | $128.50 | $128.50 | $128.50 | 5,105 |
| 2018-03-02 | $125.86 | $126.40 | $125.86 | $126.40 | $126.40 | 984 |
| 2018-03-01 | $126.65 | $126.66 | $126.65 | $126.66 | $126.66 | 603 |
| 2018-02-28 | $132.55 | $132.55 | $132.55 | $132.55 | $132.55 | 0 |
| 2018-02-27 | $132.56 | $132.56 | $132.55 | $132.55 | $132.55 | 575 |
| 2018-02-26 | $135.99 | $136.31 | $135.99 | $136.30 | $136.30 | 727 |
| 2018-02-23 | $134.06 | $135.00 | $133.92 | $135.00 | $135.00 | 5,611 |
| 2018-02-22 | $132.88 | $133.56 | $132.88 | $132.98 | $132.98 | 604 |
| 2018-02-21 | $133.97 | $134.12 | $133.55 | $134.12 | $134.12 | 601 |
| 2018-02-20 | $133.00 | $134.49 | $133.00 | $133.26 | $133.26 | 1,509 |
| 2018-02-16 | $135.63 | $136.45 | $135.26 | $136.18 | $136.18 | 1,798 |
| 2018-02-15 | $135.66 | $135.80 | $134.03 | $135.80 | $135.80 | 1,855 |
| 2018-02-14 | $128.74 | $134.22 | $128.56 | $134.22 | $134.22 | 1,556 |
| 2018-02-13 | $129.65 | $129.97 | $129.14 | $129.97 | $129.97 | 497 |
| 2018-02-12 | $129.24 | $129.97 | $129.24 | $129.97 | $129.97 | 472 |
| 2018-02-09 | $125.07 | $125.66 | $122.07 | $124.88 | $124.88 | 1,176 |
| 2018-02-08 | $132.54 | $132.54 | $129.06 | $129.48 | $129.48 | 14,306 |
| 2018-02-07 | $133.67 | $135.38 | $132.89 | $133.11 | $133.11 | 2,835 |
| 2018-02-06 | $131.24 | $136.23 | $131.24 | $136.23 | $136.23 | 1,181 |
| 2018-02-05 | $139.56 | $139.56 | $131.08 | $134.33 | $134.33 | 7,695 |
| 2018-02-02 | $144.45 | $144.50 | $142.72 | $142.87 | $142.87 | 2,373 |
| 2018-02-01 | $147.17 | $148.00 | $147.17 | $147.93 | $147.93 | 1,334 |
| 2018-01-31 | $149.10 | $149.10 | $149.10 | $149.10 | $149.10 | 149 |
| 2018-01-30 | $149.29 | $149.39 | $148.96 | $149.10 | $149.10 | 1,224 |
| 2018-01-29 | $150.93 | $150.93 | $150.26 | $150.49 | $150.49 | 1,075 |
| 2018-01-26 | $152.91 | $152.91 | $152.54 | $152.54 | $152.54 | 807 |
| 2018-01-25 | $153.69 | $153.69 | $150.85 | $150.85 | $150.85 | 433 |
| 2018-01-24 | $152.72 | $152.72 | $152.03 | $152.03 | $152.03 | 768 |
| 2018-01-23 | $150.46 | $150.61 | $150.46 | $150.61 | $150.61 | 722 |
| 2018-01-22 | $148.93 | $149.76 | $148.93 | $149.76 | $149.76 | 628 |
| 2018-01-19 | $147.79 | $147.79 | $147.79 | $147.79 | $147.79 | 131 |
| 2018-01-18 | $146.78 | $146.78 | $146.19 | $146.19 | $146.19 | 484 |
| 2018-01-17 | $145.79 | $147.59 | $145.76 | $147.42 | $147.42 | 1,866 |
| 2018-01-16 | $146.31 | $146.31 | $146.00 | $146.00 | $146.00 | 998 |
| 2018-01-12 | $145.32 | $145.54 | $145.11 | $145.54 | $145.54 | 896 |
| 2018-01-11 | $141.33 | $141.33 | $141.33 | $141.33 | $141.33 | 591 |
| 2018-01-10 | $141.39 | $141.39 | $141.33 | $141.33 | $141.33 | 664 |
| 2018-01-09 | $141.50 | $141.98 | $141.37 | $141.73 | $141.73 | 3,233 |
| 2018-01-08 | $141.85 | $141.93 | $141.32 | $141.38 | $141.38 | 2,096 |
| 2018-01-05 | $141.95 | $142.06 | $141.95 | $142.05 | $142.05 | 930 |
| 2018-01-04 | $140.75 | $140.75 | $140.68 | $140.68 | $140.68 | 692 |
| 2018-01-03 | $137.72 | $138.02 | $137.57 | $138.01 | $138.01 | 2,617 |
| 2018-01-02 | $136.72 | $137.65 | $136.72 | $137.65 | $137.65 | 786 |
| 2017-12-29 | $137.23 | $137.36 | $135.01 | $137.25 | $137.25 | 21,547 |
| 2017-12-28 | $136.09 | $136.09 | $136.05 | $136.05 | $136.05 | 577 |
| 2017-12-27 | $134.95 | $136.12 | $134.95 | $136.08 | $136.08 | 902 |
| 2017-12-26 | $134.35 | $134.35 | $134.00 | $134.00 | $134.00 | 599 |
| 2017-12-22 | $135.13 | $135.36 | $135.13 | $135.36 | $135.36 | 294 |
| 2017-12-21 | $133.91 | $133.91 | $133.91 | $133.91 | $133.91 | 200 |
| 2017-12-20 | $134.06 | $134.39 | $133.91 | $133.91 | $133.91 | 1,300 |
| 2017-12-19 | $135.12 | $135.86 | $135.12 | $135.12 | $135.12 | 893 |
| 2017-12-18 | $136.04 | $136.38 | $136.04 | $136.38 | $136.38 | 781 |
| 2017-12-15 | $132.59 | $133.11 | $132.26 | $133.11 | $133.11 | 728 |
| 2017-12-14 | $133.48 | $133.97 | $133.48 | $133.57 | $133.57 | 925 |
| 2017-12-13 | $134.60 | $135.30 | $134.60 | $135.20 | $135.20 | 5,396 |
| 2017-12-12 | $134.16 | $134.23 | $133.63 | $133.63 | $133.63 | 853 |
| 2017-12-11 | $133.40 | $133.41 | $133.35 | $133.35 | $133.35 | 831 |
| 2017-12-08 | $132.78 | $132.78 | $132.78 | $132.78 | $132.78 | 469 |
| 2017-12-07 | $131.50 | $131.56 | $131.50 | $131.56 | $131.56 | 487 |
| 2017-12-06 | $131.27 | $131.27 | $131.27 | $131.27 | $131.27 | 50 |
| 2017-12-05 | $132.08 | $132.42 | $131.27 | $131.27 | $131.27 | 968 |
| 2017-12-04 | $134.30 | $134.30 | $132.76 | $132.76 | $132.76 | 918 |
| 2017-12-01 | $132.71 | $133.30 | $132.06 | $133.30 | $133.30 | 2,491 |
| 2017-11-30 | $134.86 | $134.95 | $134.20 | $134.20 | $134.20 | 5,476 |
| 2017-11-29 | $135.75 | $135.75 | $135.75 | $135.75 | $135.75 | 467 |
| 2017-11-28 | $134.61 | $135.76 | $134.61 | $135.55 | $135.55 | 1,235 |
| 2017-11-27 | $134.37 | $134.37 | $134.37 | $134.37 | $134.37 | 272 |
| 2017-11-24 | $135.57 | $135.85 | $135.57 | $135.85 | $135.85 | 883 |
| 2017-11-22 | $132.54 | $132.54 | $132.54 | $132.54 | $132.54 | 540 |
| 2017-11-21 | $132.00 | $132.55 | $132.00 | $132.11 | $132.11 | 1,338 |
| 2017-11-20 | $131.10 | $131.22 | $131.10 | $131.22 | $131.22 | 743 |
| 2017-11-17 | $129.55 | $130.22 | $129.55 | $130.22 | $130.22 | 1,838 |
| 2017-11-16 | $130.44 | $130.44 | $129.73 | $129.73 | $129.73 | 626 |
| 2017-11-15 | $128.96 | $128.96 | $128.96 | $128.96 | $128.96 | 504 |
| 2017-11-14 | $129.36 | $130.47 | $129.24 | $130.12 | $130.12 | 1,682 |
| 2017-11-13 | $129.01 | $129.81 | $128.93 | $129.81 | $129.81 | 1,539 |
| 2017-11-10 | $130.60 | $130.60 | $130.60 | $130.60 | $130.60 | 276 |
| 2017-11-09 | $130.78 | $130.78 | $130.78 | $130.78 | $130.78 | 502 |
| 2017-11-08 | $131.96 | $132.38 | $131.96 | $132.38 | $132.38 | 733 |
| 2017-11-07 | $133.05 | $133.05 | $132.52 | $132.52 | $132.52 | 526 |
| 2017-11-06 | $133.40 | $133.92 | $133.40 | $133.92 | $133.92 | 743 |
| 2017-11-03 | $134.60 | $134.60 | $134.60 | $134.60 | $134.60 | 122 |
| 2017-11-02 | $134.60 | $134.60 | $134.60 | $134.60 | $134.60 | 272 |
| 2017-11-01 | $134.42 | $134.60 | $134.42 | $134.60 | $134.60 | 546 |
| 2017-10-31 | $133.53 | $133.70 | $133.12 | $133.70 | $133.70 | 2,312 |
| 2017-10-30 | $132.31 | $132.31 | $131.76 | $132.11 | $132.11 | 1,048 |
| 2017-10-27 | $130.86 | $131.00 | $130.86 | $131.00 | $131.00 | 824 |
| 2017-10-26 | $131.79 | $132.12 | $131.79 | $132.12 | $132.12 | 423 |
| 2017-10-25 | $132.36 | $132.36 | $132.36 | $132.36 | $132.36 | 0 |
| 2017-10-24 | $132.66 | $132.66 | $132.23 | $132.36 | $132.36 | 766 |
| 2017-10-23 | $133.77 | $133.77 | $133.77 | $133.77 | $133.77 | 266 |
| 2017-10-20 | $134.12 | $134.12 | $133.26 | $133.26 | $133.26 | 898 |
| 2017-10-19 | $134.41 | $134.53 | $134.41 | $134.53 | $134.53 | 404 |
| 2017-10-18 | $134.30 | $134.30 | $134.30 | $134.30 | $134.30 | 83 |
| 2017-10-17 | $134.88 | $134.88 | $132.08 | $134.30 | $134.30 | 962 |
| 2017-10-16 | $135.55 | $135.55 | $135.55 | $135.55 | $135.55 | 387 |
| 2017-10-13 | $136.19 | $136.19 | $136.19 | $136.19 | $136.19 | 318 |
| 2017-10-12 | $134.91 | $135.13 | $134.91 | $135.13 | $135.13 | 505 |
| 2017-10-11 | $135.37 | $135.37 | $135.37 | $135.37 | $135.37 | 261 |
| 2017-10-10 | $134.21 | $134.66 | $134.21 | $134.66 | $134.66 | 2,232 |
| 2017-10-09 | $132.79 | $132.79 | $132.79 | $132.79 | $132.79 | 370 |
| 2017-10-06 | $132.36 | $132.44 | $131.95 | $132.44 | $132.44 | 1,456 |
| 2017-10-05 | $132.68 | $133.12 | $132.68 | $132.82 | $132.82 | 860 |
| 2017-10-04 | $133.07 | $133.50 | $133.04 | $133.05 | $133.05 | 1,410 |
| 2017-10-03 | $133.45 | $133.45 | $133.45 | $133.45 | $133.45 | 369 |
| 2017-10-02 | $132.54 | $132.76 | $132.53 | $132.76 | $132.76 | 9,635 |
| 2017-09-29 | $132.34 | $133.41 | $132.34 | $133.41 | $133.41 | 1,309 |
| 2017-09-28 | $131.22 | $131.90 | $131.22 | $131.68 | $131.68 | 763 |
| 2017-09-27 | $131.07 | $131.07 | $130.98 | $130.98 | $130.98 | 560 |
| 2017-09-26 | $130.85 | $130.85 | $129.95 | $130.49 | $130.49 | 1,062 |
| 2017-09-25 | $131.90 | $132.03 | $130.85 | $131.02 | $131.02 | 1,151 |
| 2017-09-22 | $132.90 | $132.90 | $132.90 | $132.90 | $132.90 | 177 |
| 2017-09-21 | $131.23 | $131.23 | $131.23 | $131.23 | $131.23 | 287 |
| 2017-09-20 | $131.09 | $131.23 | $131.09 | $131.23 | $131.23 | 962 |
| 2017-09-19 | $131.04 | $131.04 | $131.04 | $131.04 | $131.04 | 251 |
| 2017-09-18 | $131.04 | $131.04 | $131.04 | $131.04 | $131.04 | 286 |
| 2017-09-15 | $130.41 | $130.41 | $130.10 | $130.10 | $130.10 | 766 |
| 2017-09-14 | $129.66 | $129.66 | $129.66 | $129.66 | $129.66 | 83 |
| 2017-09-13 | $130.75 | $130.75 | $129.66 | $129.66 | $129.66 | 948 |
| 2017-09-12 | $130.73 | $130.73 | $130.73 | $130.73 | $130.73 | 424 |
| 2017-09-11 | $129.85 | $130.42 | $129.85 | $130.15 | $130.15 | 1,499 |
| 2017-09-08 | $128.15 | $128.20 | $128.15 | $128.20 | $128.20 | 1,367 |
| 2017-09-07 | $128.43 | $128.43 | $127.79 | $128.11 | $128.11 | 1,308 |
| 2017-09-06 | $125.58 | $125.93 | $123.58 | $125.47 | $125.47 | 15,529 |
| 2017-09-05 | $125.28 | $125.28 | $123.08 | $123.08 | $123.08 | 906 |
| 2017-09-01 | $126.58 | $126.58 | $126.15 | $126.20 | $126.20 | 2,245 |
| 2017-08-31 | $124.66 | $125.70 | $109.31 | $125.41 | $125.41 | 1,856 |
| 2017-08-30 | $123.45 | $123.48 | $123.45 | $123.48 | $123.48 | 510 |
| 2017-08-29 | $123.88 | $124.01 | $123.88 | $124.01 | $124.01 | 505 |
| 2017-08-28 | $125.38 | $125.51 | $125.38 | $125.51 | $125.51 | 204 |
| 2017-08-25 | $124.36 | $125.33 | $124.36 | $125.01 | $125.01 | 1,486 |
| 2017-08-24 | $122.99 | $122.99 | $122.99 | $122.99 | $122.99 | 10 |
| 2017-08-23 | $123.04 | $123.23 | $122.98 | $122.99 | $122.99 | 7,535 |
| 2017-08-22 | $123.59 | $123.67 | $123.53 | $123.53 | $123.53 | 894 |
| 2017-08-21 | $122.48 | $122.65 | $122.05 | $122.65 | $122.65 | 1,682 |
| 2017-08-18 | $122.06 | $122.21 | $122.06 | $122.21 | $122.21 | 435 |
| 2017-08-17 | $124.05 | $124.05 | $124.01 | $124.01 | $124.01 | 481 |
| 2017-08-16 | $124.48 | $124.50 | $124.12 | $124.12 | $124.12 | 1,011 |
| 2017-08-15 | $123.33 | $123.75 | $123.30 | $123.75 | $123.75 | 872 |
| 2017-08-14 | $122.31 | $122.31 | $122.31 | $122.31 | $122.31 | 238 |
| 2017-08-11 | $122.18 | $122.52 | $122.18 | $122.31 | $122.31 | 916 |
| 2017-08-10 | $124.84 | $124.84 | $122.81 | $122.82 | $122.82 | 1,015 |
| 2017-08-09 | $125.72 | $125.87 | $125.72 | $125.87 | $125.87 | 539 |
| 2017-08-08 | $127.99 | $127.99 | $127.64 | $127.64 | $127.64 | 493 |
| 2017-08-07 | $127.44 | $127.44 | $127.44 | $127.44 | $127.44 | 134 |
| 2017-08-04 | $127.44 | $127.44 | $127.44 | $127.44 | $127.44 | 146 |
| 2017-08-03 | $127.43 | $127.44 | $127.43 | $127.44 | $127.44 | 671 |
| 2017-08-02 | $127.25 | $127.25 | $127.25 | $127.25 | $127.25 | 786 |
| 2017-08-01 | $127.63 | $127.63 | $126.68 | $126.90 | $126.90 | 2,885 |
| 2017-07-31 | $125.84 | $125.93 | $125.35 | $125.93 | $125.93 | 1,011 |
| 2017-07-28 | $124.80 | $124.90 | $124.61 | $124.90 | $124.90 | 2,895 |
| 2017-07-27 | $127.00 | $127.00 | $124.90 | $124.90 | $124.90 | 426 |
| 2017-07-26 | $126.50 | $126.69 | $126.50 | $126.69 | $126.69 | 859 |
| 2017-07-25 | $127.23 | $127.23 | $126.22 | $126.22 | $126.22 | 748 |
| 2017-07-24 | $125.05 | $125.05 | $124.57 | $124.65 | $124.65 | 874 |
| 2017-07-21 | $126.30 | $126.30 | $125.40 | $125.51 | $125.51 | 698 |
| 2017-07-20 | $127.12 | $127.12 | $127.12 | $127.12 | $127.12 | 231 |
| 2017-07-19 | $125.41 | $125.65 | $125.41 | $125.65 | $125.65 | 431 |
| 2017-07-18 | $124.79 | $124.79 | $124.66 | $124.66 | $124.66 | 1,123 |
| 2017-07-17 | $124.75 | $124.91 | $124.75 | $124.91 | $124.91 | 674 |
| 2017-07-14 | $124.78 | $126.02 | $124.78 | $126.02 | $126.02 | 1,366 |
| 2017-07-13 | $124.18 | $124.18 | $122.46 | $122.46 | $122.46 | 448 |
| 2017-07-12 | $123.59 | $123.59 | $123.59 | $123.59 | $123.59 | 527 |
| 2017-07-11 | $120.42 | $121.19 | $120.38 | $121.19 | $121.19 | 831 |
| 2017-07-10 | $121.30 | $121.41 | $121.23 | $121.41 | $121.41 | 456 |
| 2017-07-07 | $119.54 | $120.93 | $119.54 | $120.93 | $120.93 | 274 |
| 2017-07-06 | $120.01 | $120.01 | $120.01 | $120.01 | $120.01 | 298 |
| 2017-07-05 | $122.69 | $122.69 | $122.69 | $122.69 | $122.69 | 159 |
| 2017-07-03 | $121.70 | $122.80 | $121.70 | $122.69 | $122.69 | 798 |
| 2017-06-30 | $122.65 | $122.65 | $121.81 | $121.81 | $121.81 | 500 |
| 2017-06-29 | $124.94 | $124.94 | $122.42 | $122.75 | $122.75 | 1,996 |
| 2017-06-28 | $124.32 | $125.65 | $124.32 | $125.65 | $125.65 | 1,846 |
| 2017-06-27 | $123.50 | $123.99 | $123.50 | $123.99 | $123.99 | 736 |
| 2017-06-26 | $124.07 | $124.07 | $122.88 | $123.34 | $123.34 | 1,811 |
| 2017-06-23 | $121.00 | $122.17 | $121.00 | $121.70 | $121.70 | 2,125 |
| 2017-06-22 | $120.70 | $121.29 | $120.70 | $121.14 | $121.14 | 5,907 |
| 2017-06-21 | $120.76 | $120.76 | $120.68 | $120.68 | $120.68 | 838 |
| 2017-06-20 | $122.01 | $122.01 | $120.86 | $121.00 | $121.00 | 814 |
| 2017-06-19 | $123.55 | $124.10 | $123.55 | $123.57 | $123.57 | 2,278 |
| 2017-06-16 | $121.30 | $121.30 | $121.30 | $121.30 | $121.30 | 901 |
| 2017-06-15 | $118.56 | $119.59 | $118.56 | $119.59 | $119.59 | 579 |
| 2017-06-14 | $123.03 | $123.03 | $121.51 | $121.58 | $121.58 | 889 |
| 2017-06-13 | $122.50 | $122.90 | $122.18 | $122.70 | $122.70 | 727 |
| 2017-06-12 | $122.15 | $122.15 | $121.26 | $121.26 | $121.26 | 808 |
| 2017-06-09 | $122.39 | $122.39 | $122.39 | $122.39 | $122.39 | 276 |
| 2017-06-08 | $123.29 | $123.29 | $123.02 | $123.02 | $123.02 | 620 |
| 2017-06-07 | $125.00 | $125.00 | $123.53 | $124.23 | $124.23 | 6,380 |
| 2017-06-06 | $124.65 | $124.90 | $123.75 | $124.56 | $124.56 | 29,647 |
| 2017-06-05 | $125.90 | $125.91 | $125.60 | $125.91 | $125.91 | 27,135 |
| 2017-06-02 | $126.41 | $126.80 | $126.11 | $126.80 | $126.80 | 2,017 |
| 2017-06-01 | $125.67 | $125.67 | $124.60 | $124.60 | $124.60 | 1,821 |
| 2017-05-31 | $125.42 | $125.42 | $124.52 | $124.52 | $124.52 | 1,717 |
| 2017-05-30 | $123.25 | $123.85 | $123.00 | $123.43 | $123.43 | 700 |
| 2017-05-26 | $123.75 | $123.75 | $123.53 | $123.53 | $123.53 | 585 |
| 2017-05-25 | $125.35 | $125.35 | $124.46 | $124.97 | $124.97 | 593 |
| 2017-05-24 | $124.57 | $125.02 | $124.33 | $124.94 | $124.94 | 17,301 |
| 2017-05-23 | $125.84 | $125.84 | $125.00 | $125.27 | $125.27 | 1,351 |
| 2017-05-22 | $125.83 | $126.15 | $125.09 | $125.36 | $125.36 | 1,151 |
| 2017-05-19 | $123.86 | $125.20 | $123.86 | $124.48 | $124.48 | 1,667 |
| 2017-05-18 | $121.38 | $122.15 | $121.38 | $122.15 | $122.15 | 1,651 |
| 2017-05-17 | $124.02 | $124.02 | $123.69 | $123.69 | $123.69 | 637 |
| 2017-05-16 | $124.71 | $125.20 | $124.40 | $124.77 | $124.77 | 1,171 |
| 2017-05-15 | $121.52 | $121.84 | $121.52 | $121.84 | $121.84 | 577 |
| 2017-05-12 | $119.58 | $120.66 | $119.58 | $120.66 | $120.66 | 603 |
| 2017-05-11 | $118.34 | $118.61 | $118.34 | $118.61 | $118.61 | 526 |
| 2017-05-10 | $119.23 | $119.23 | $118.57 | $118.95 | $118.95 | 1,191 |
| 2017-05-09 | $118.87 | $119.22 | $118.87 | $118.95 | $118.95 | 634 |
| 2017-05-08 | $119.36 | $119.36 | $119.11 | $119.11 | $119.11 | 570 |
| 2017-05-05 | $118.84 | $119.72 | $118.60 | $119.72 | $119.72 | 2,679 |
| 2017-05-04 | $117.50 | $118.00 | $117.50 | $118.00 | $118.00 | 1,277 |
| 2017-05-03 | $115.00 | $115.10 | $114.86 | $114.86 | $114.86 | 934 |
| 2017-05-02 | $114.14 | $114.30 | $114.14 | $114.30 | $114.30 | 884 |
| 2017-05-01 | $113.09 | $113.20 | $113.03 | $113.14 | $113.14 | 11,494 |
| 2017-04-28 | $113.42 | $113.42 | $112.86 | $112.86 | $112.86 | 701 |
| 2017-04-27 | $113.29 | $113.29 | $112.80 | $113.11 | $113.11 | 1,075 |
| 2017-04-26 | $112.88 | $113.73 | $112.88 | $113.13 | $113.13 | 2,788 |
| 2017-04-25 | $113.68 | $114.24 | $113.68 | $114.14 | $114.14 | 1,449 |
| 2017-04-24 | $108.10 | $112.20 | $108.10 | $112.11 | $112.11 | 2,805 |
| 2017-04-21 | $104.16 | $104.16 | $104.16 | $104.16 | $104.16 | 679 |
| 2017-04-20 | $104.92 | $104.99 | $104.79 | $104.79 | $104.79 | 746 |
| 2017-04-19 | $103.34 | $103.34 | $103.34 | $103.34 | $103.34 | 211 |
| 2017-04-18 | $104.32 | $104.32 | $103.67 | $104.00 | $104.00 | 1,648 |
| 2017-04-17 | $104.60 | $105.00 | $104.59 | $105.00 | $105.00 | 2,079 |
| 2017-04-13 | $104.69 | $104.97 | $104.04 | $104.04 | $104.04 | 1,266 |
| 2017-04-12 | $105.51 | $105.80 | $105.48 | $105.48 | $105.48 | 1,423 |
| 2017-04-11 | $105.05 | $105.83 | $105.05 | $105.80 | $105.80 | 1,589 |
| 2017-04-10 | $105.03 | $105.05 | $105.03 | $105.05 | $105.05 | 467 |
| 2017-04-07 | $105.13 | $105.13 | $105.13 | $105.13 | $105.13 | 481 |
| 2017-04-06 | $105.54 | $105.56 | $105.54 | $105.56 | $105.56 | 1,039 |
| 2017-04-05 | $105.82 | $105.82 | $105.82 | $105.82 | $105.82 | 500 |
| 2017-04-04 | $105.41 | $106.12 | $104.96 | $105.86 | $105.86 | 866 |
| 2017-04-03 | $104.77 | $105.58 | $104.77 | $105.58 | $105.58 | 907 |
| 2017-03-31 | $106.10 | $106.66 | $106.10 | $106.55 | $106.55 | 1,163 |
| 2017-03-30 | $107.02 | $107.02 | $106.73 | $106.73 | $106.73 | 514 |
| 2017-03-29 | $107.03 | $107.15 | $107.03 | $107.15 | $107.15 | 804 |
| 2017-03-28 | $107.50 | $107.50 | $107.43 | $107.43 | $107.43 | 1,180 |
| 2017-03-27 | $106.26 | $107.31 | $106.26 | $107.25 | $107.25 | 1,928 |
| 2017-03-24 | $106.19 | $106.19 | $105.90 | $105.90 | $105.90 | 776 |
| 2017-03-23 | $104.97 | $106.45 | $104.97 | $105.61 | $105.61 | 782 |
| 2017-03-22 | $104.88 | $105.33 | $104.68 | $105.33 | $105.33 | 2,001 |
| 2017-03-21 | $107.65 | $107.65 | $107.10 | $107.20 | $107.20 | 1,436 |
| 2017-03-20 | $106.30 | $106.33 | $105.67 | $105.67 | $105.67 | 477 |
| 2017-03-17 | $106.36 | $106.36 | $105.69 | $106.30 | $106.30 | 453 |
| 2017-03-16 | $104.85 | $105.82 | $104.83 | $105.74 | $105.74 | 2,696 |
| 2017-03-15 | $101.01 | $103.60 | $101.01 | $103.59 | $103.59 | 2,047 |
| 2017-03-14 | $100.89 | $100.99 | $100.19 | $100.68 | $100.68 | 1,985 |
| 2017-03-13 | $101.78 | $101.92 | $101.56 | $101.75 | $101.75 | 2,092 |
| 2017-03-10 | $101.02 | $101.55 | $101.01 | $101.55 | $101.55 | 2,076 |
| 2017-03-09 | $99.05 | $99.56 | $98.98 | $99.56 | $99.56 | 677 |
| 2017-03-08 | $99.12 | $99.12 | $97.80 | $97.80 | $97.80 | 2,413 |
| 2017-03-07 | $98.63 | $99.35 | $98.63 | $99.35 | $99.35 | 567 |
| 2017-03-06 | $100.11 | $100.25 | $99.97 | $100.18 | $100.18 | 9,570 |
| 2017-03-03 | $100.28 | $101.08 | $99.59 | $101.00 | $101.00 | 1,811 |
| 2017-03-02 | $98.93 | $99.73 | $98.93 | $99.40 | $99.40 | 1,590 |
| 2017-03-01 | $98.57 | $99.78 | $98.57 | $99.69 | $99.69 | 1,779 |
| 2017-02-28 | $97.42 | $97.42 | $97.29 | $97.29 | $97.29 | 461 |
| 2017-02-27 | $97.17 | $97.86 | $97.17 | $97.47 | $97.47 | 812 |
| 2017-02-24 | $96.67 | $97.31 | $96.67 | $97.21 | $97.21 | 1,189 |
| 2017-02-23 | $99.04 | $99.05 | $98.95 | $98.95 | $98.95 | 806 |
| 2017-02-22 | $97.52 | $98.29 | $97.52 | $97.81 | $97.81 | 1,152 |
| 2017-02-21 | $97.19 | $98.16 | $97.19 | $98.08 | $98.08 | 2,455 |
| 2017-02-17 | $97.64 | $98.35 | $97.60 | $98.35 | $98.35 | 1,315 |
| 2017-02-16 | $97.73 | $98.08 | $97.56 | $98.08 | $98.08 | 1,285 |
| 2017-02-15 | $96.75 | $97.11 | $96.71 | $97.11 | $97.11 | 1,505 |
| 2017-02-14 | $95.84 | $96.37 | $95.21 | $96.37 | $96.37 | 2,654 |
| 2017-02-13 | $96.69 | $97.00 | $96.47 | $96.89 | $96.89 | 15,217 |
| 2017-02-10 | $95.24 | $95.71 | $95.14 | $95.71 | $95.71 | 1,015 |
| 2017-02-09 | $95.93 | $96.12 | $95.87 | $96.12 | $96.12 | 1,615 |
| 2017-02-08 | $93.91 | $94.95 | $93.91 | $94.95 | $94.95 | 1,378 |
| 2017-02-07 | $94.41 | $94.44 | $94.06 | $94.16 | $94.16 | 1,547 |
| 2017-02-06 | $94.65 | $94.88 | $94.28 | $94.46 | $94.46 | 2,393 |
| 2017-02-03 | $96.37 | $96.61 | $96.28 | $96.35 | $96.35 | 1,729 |
| 2017-02-02 | $95.34 | $95.40 | $94.66 | $95.14 | $95.14 | 1,382 |
| 2017-02-01 | $96.28 | $96.28 | $95.18 | $95.93 | $95.93 | 1,865 |
| 2017-01-31 | $95.01 | $95.56 | $94.74 | $95.56 | $95.56 | 1,652 |
| 2017-01-30 | $93.39 | $94.32 | $93.39 | $94.28 | $94.28 | 2,271 |
| 2017-01-27 | $95.59 | $95.84 | $95.59 | $95.84 | $95.84 | 2,022 |
| 2017-01-26 | $97.07 | $97.07 | $96.40 | $96.45 | $96.45 | 485 |
| 2017-01-25 | $97.29 | $97.75 | $97.06 | $97.75 | $97.75 | 3,178 |
| 2017-01-24 | $95.10 | $95.10 | $95.06 | $95.06 | $95.06 | 1,068 |
| 2017-01-23 | $94.43 | $95.08 | $93.83 | $94.82 | $94.82 | 5,392 |
| 2017-01-20 | $94.03 | $94.37 | $94.03 | $94.37 | $94.37 | 1,571 |
| 2017-01-19 | $93.32 | $94.02 | $93.02 | $93.46 | $93.46 | 3,420 |
| 2017-01-18 | $94.16 | $94.16 | $94.16 | $94.16 | $94.16 | 455 |
| 2017-01-17 | $94.99 | $95.13 | $94.58 | $94.58 | $94.58 | 1,494 |
| 2017-01-13 | $95.01 | $95.47 | $95.01 | $95.47 | $95.47 | 408 |
| 2017-01-12 | $94.28 | $95.11 | $94.28 | $95.11 | $95.11 | 1,488 |
| 2017-01-11 | $93.28 | $94.78 | $93.28 | $94.66 | $94.66 | 1,275 |
| 2017-01-10 | $94.19 | $94.78 | $93.90 | $94.31 | $94.31 | 4,280 |
| 2017-01-09 | $93.46 | $94.18 | $93.46 | $94.05 | $94.05 | 2,693 |
| 2017-01-06 | $94.68 | $95.26 | $94.45 | $94.87 | $94.87 | 3,954 |
| 2017-01-05 | $94.22 | $95.99 | $94.22 | $95.99 | $95.99 | 2,060 |
| 2017-01-04 | $92.50 | $93.26 | $92.50 | $93.26 | $93.26 | 1,448 |
| 2017-01-03 | $91.20 | $91.74 | $91.20 | $91.74 | $91.74 | 2,668 |
| 2016-12-30 | $91.59 | $91.92 | $90.93 | $90.97 | $90.97 | 18,286 |
| 2016-12-29 | $89.59 | $90.11 | $89.54 | $89.54 | $89.54 | 4,008 |
| 2016-12-28 | $88.97 | $89.01 | $88.46 | $88.78 | $88.78 | 3,488 |
| 2016-12-27 | $89.63 | $89.89 | $89.42 | $89.49 | $89.49 | 4,227 |
| 2016-12-23 | $89.36 | $89.50 | $88.99 | $89.46 | $89.46 | 3,364 |
| 2016-12-22 | $89.24 | $89.94 | $89.12 | $89.12 | $89.12 | 4,559 |
| 2016-12-21 | $88.46 | $89.94 | $87.50 | $89.20 | $89.20 | 3,014 |
| 2016-12-20 | $88.86 | $89.43 | $88.70 | $89.03 | $89.03 | 5,172 |
| 2016-12-19 | $89.14 | $89.70 | $88.86 | $89.23 | $89.23 | 3,726 |
| 2016-12-16 | $89.32 | $89.48 | $88.99 | $89.02 | $89.02 | 1,992 |
| 2016-12-15 | $88.25 | $88.62 | $87.86 | $87.86 | $87.86 | 3,529 |
| 2016-12-14 | $91.11 | $91.36 | $88.61 | $88.65 | $88.65 | 1,543 |
| 2016-12-13 | $91.42 | $91.78 | $91.07 | $91.43 | $91.43 | 4,516 |
| 2016-12-12 | $88.21 | $88.64 | $88.21 | $88.53 | $88.53 | 2,103 |
| 2016-12-09 | $86.76 | $88.92 | $86.76 | $88.92 | $88.92 | 3,758 |
| 2016-12-08 | $87.24 | $87.88 | $87.24 | $87.53 | $87.53 | 1,436 |
| 2016-12-07 | $87.70 | $88.26 | $87.69 | $88.26 | $88.26 | 2,779 |
| 2016-12-06 | $84.16 | $85.50 | $84.07 | $85.50 | $85.50 | 2,392 |
| 2016-12-05 | $82.39 | $83.20 | $82.39 | $83.15 | $83.15 | 2,273 |
| 2016-12-02 | $80.07 | $81.21 | $79.70 | $81.21 | $81.21 | 8,188 |
| 2016-12-01 | $80.07 | $80.69 | $80.07 | $80.26 | $80.26 | 5,364 |
| 2016-11-30 | $81.93 | $81.93 | $80.89 | $80.93 | $80.93 | 2,269 |
| 2016-11-29 | $79.78 | $80.75 | $79.42 | $80.75 | $80.75 | 1,619 |
| 2016-11-28 | $79.93 | $80.50 | $79.50 | $79.57 | $79.57 | 4,581 |
| 2016-11-25 | $81.56 | $81.91 | $81.36 | $81.53 | $81.53 | 1,756 |
| 2016-11-23 | $78.99 | $80.13 | $78.49 | $79.88 | $79.88 | 4,827 |
| 2016-11-22 | $81.75 | $81.75 | $80.77 | $81.40 | $81.40 | 2,089 |
| 2016-11-21 | $81.69 | $81.73 | $80.96 | $81.73 | $81.73 | 4,178 |
| 2016-11-18 | $81.08 | $81.08 | $80.29 | $80.49 | $80.49 | 4,089 |
| 2016-11-17 | $82.80 | $83.07 | $82.30 | $82.30 | $82.30 | 2,092 |
| 2016-11-16 | $82.02 | $82.20 | $81.67 | $82.20 | $82.20 | 1,907 |
| 2016-11-15 | $82.16 | $83.80 | $82.16 | $83.70 | $83.70 | 2,585 |
| 2016-11-14 | $82.91 | $82.94 | $82.21 | $82.94 | $82.94 | 2,090 |
| 2016-11-11 | $84.81 | $84.92 | $83.49 | $84.09 | $84.09 | 1,534 |
| 2016-11-10 | $86.42 | $87.11 | $85.09 | $86.44 | $86.44 | 10,264 |
| 2016-11-09 | $84.26 | $88.20 | $84.26 | $88.20 | $88.20 | 1,263 |
| 2016-11-08 | $85.84 | $85.90 | $85.40 | $85.81 | $85.81 | 1,332 |
| 2016-11-07 | $84.42 | $84.98 | $84.29 | $84.85 | $84.85 | 5,148 |
| 2016-11-04 | $82.34 | $83.36 | $82.10 | $82.71 | $82.71 | 3,249 |
| 2016-11-03 | $84.83 | $84.83 | $83.16 | $83.16 | $83.16 | 885 |
| 2016-11-02 | $85.72 | $85.72 | $83.98 | $84.27 | $84.27 | 3,447 |
| 2016-11-01 | $85.89 | $85.89 | $84.80 | $85.30 | $85.30 | 2,194 |
| 2016-10-31 | $85.73 | $86.33 | $85.73 | $86.33 | $86.33 | 1,617 |
| 2016-10-28 | $86.29 | $87.05 | $86.29 | $86.70 | $86.70 | 2,018 |
| 2016-10-27 | $87.60 | $87.86 | $87.33 | $87.43 | $87.43 | 2,719 |
| 2016-10-26 | $86.21 | $87.26 | $86.18 | $86.47 | $86.47 | 3,463 |
| 2016-10-25 | $87.49 | $87.84 | $87.21 | $87.81 | $87.81 | 1,360 |
| 2016-10-24 | $88.16 | $88.23 | $87.78 | $88.10 | $88.10 | 2,450 |
| 2016-10-21 | $87.73 | $88.06 | $87.73 | $88.06 | $88.06 | 603 |
| 2016-10-20 | $88.96 | $89.33 | $88.31 | $89.33 | $89.33 | 1,607 |
| 2016-10-19 | $88.16 | $88.81 | $88.16 | $88.57 | $88.57 | 2,228 |
| 2016-10-18 | $87.85 | $88.90 | $87.85 | $88.82 | $88.82 | 2,367 |
| 2016-10-17 | $87.01 | $87.01 | $86.38 | $86.51 | $86.51 | 3,581 |
| 2016-10-14 | $88.89 | $89.02 | $87.67 | $87.67 | $87.67 | 2,156 |
| 2016-10-13 | $86.27 | $87.33 | $86.27 | $87.01 | $87.01 | 2,323 |
| 2016-10-12 | $88.32 | $88.69 | $87.77 | $88.31 | $88.31 | 1,888 |
| 2016-10-11 | $89.05 | $89.05 | $88.55 | $88.96 | $88.96 | 726 |
| 2016-10-10 | $91.85 | $92.17 | $91.72 | $91.72 | $91.72 | 2,303 |
| 2016-10-07 | $91.00 | $91.43 | $90.09 | $91.43 | $91.43 | 3,086 |
| 2016-10-06 | $92.82 | $92.85 | $92.46 | $92.50 | $92.50 | 1,788 |
| 2016-10-05 | $93.63 | $94.02 | $93.57 | $94.02 | $94.02 | 927 |
| 2016-10-04 | $94.10 | $94.10 | $92.71 | $92.95 | $92.95 | 1,399 |
| 2016-10-03 | $92.19 | $92.63 | $92.19 | $92.63 | $92.63 | 1,964 |
| 2016-09-30 | $91.52 | $93.58 | $91.52 | $92.77 | $92.77 | 9,269 |
| 2016-09-29 | $93.91 | $93.91 | $90.65 | $91.37 | $91.37 | 2,063 |
| 2016-09-28 | $92.67 | $94.14 | $92.67 | $94.14 | $94.14 | 2,713 |
| 2016-09-27 | $91.10 | $92.34 | $91.07 | $92.17 | $92.17 | 1,275 |
| 2016-09-26 | $92.11 | $92.16 | $91.89 | $92.16 | $92.16 | 625 |
| 2016-09-23 | $94.50 | $94.91 | $94.47 | $94.47 | $94.47 | 663 |
| 2016-09-22 | $96.97 | $96.97 | $96.00 | $96.00 | $96.00 | 1,551 |
| 2016-09-21 | $92.11 | $92.31 | $91.69 | $91.69 | $91.69 | 18,102 |
| 2016-09-20 | $91.80 | $91.80 | $91.35 | $91.48 | $91.48 | 1,203 |
| 2016-09-19 | $90.90 | $90.90 | $90.60 | $90.71 | $90.71 | 1,460 |
| 2016-09-16 | $89.40 | $89.41 | $88.98 | $89.14 | $89.14 | 995 |
| 2016-09-15 | $91.82 | $92.88 | $91.82 | $92.88 | $92.88 | 442 |
| 2016-09-14 | $91.24 | $91.35 | $90.61 | $91.18 | $91.18 | 1,491 |
| 2016-09-13 | $91.12 | $91.47 | $91.12 | $91.28 | $91.28 | 1,901 |
| 2016-09-12 | $92.30 | $95.57 | $92.30 | $95.42 | $95.42 | 1,596 |
| 2016-09-09 | $95.38 | $95.38 | $93.69 | $93.69 | $93.69 | 2,872 |
| 2016-09-08 | $98.02 | $98.41 | $97.50 | $97.71 | $97.71 | 2,306 |
| 2016-09-07 | $98.34 | $98.53 | $97.70 | $97.76 | $97.76 | 1,714 |
| 2016-09-06 | $97.16 | $98.10 | $97.16 | $98.10 | $98.10 | 3,434 |
| 2016-09-02 | $96.19 | $97.37 | $96.19 | $97.15 | $97.15 | 527 |
| 2016-09-01 | $93.18 | $93.54 | $93.01 | $93.46 | $93.46 | 3,609 |
| 2016-08-31 | $93.50 | $93.66 | $92.46 | $92.78 | $92.78 | 1,446 |
| 2016-08-30 | $93.84 | $94.02 | $93.24 | $93.61 | $93.61 | 1,174 |
| 2016-08-29 | $91.30 | $93.48 | $91.30 | $93.22 | $93.22 | 2,413 |
| 2016-08-26 | $94.38 | $95.75 | $92.26 | $92.26 | $92.26 | 8,010 |
| 2016-08-25 | $93.69 | $93.77 | $93.20 | $93.38 | $93.38 | 11,272 |
| 2016-08-24 | $95.11 | $95.75 | $94.23 | $94.23 | $94.23 | 1,378 |
| 2016-08-23 | $95.44 | $96.35 | $95.05 | $95.34 | $95.34 | 2,668 |
| 2016-08-22 | $93.64 | $94.52 | $93.64 | $94.35 | $94.35 | 4,739 |
| 2016-08-19 | $93.88 | $95.79 | $92.92 | $94.35 | $94.35 | 2,126 |
| 2016-08-18 | $95.31 | $96.53 | $94.73 | $94.73 | $94.73 | 11,178 |
| 2016-08-17 | $94.36 | $95.54 | $93.95 | $95.17 | $95.17 | 1,613 |
| 2016-08-16 | $95.26 | $96.00 | $95.26 | $95.94 | $95.94 | 1,861 |
| 2016-08-15 | $95.03 | $95.69 | $95.03 | $95.47 | $95.47 | 2,684 |
| 2016-08-12 | $95.43 | $95.53 | $94.73 | $94.83 | $94.83 | 1,456 |
| 2016-08-11 | $94.98 | $95.31 | $94.98 | $95.14 | $95.14 | 2,910 |
| 2016-08-10 | $94.10 | $94.10 | $92.94 | $93.15 | $93.15 | 2,543 |
| 2016-08-09 | $91.94 | $93.10 | $91.94 | $92.83 | $92.83 | 3,695 |
| 2016-08-08 | $90.88 | $90.95 | $90.65 | $90.94 | $90.94 | 1,327 |
| 2016-08-05 | $90.48 | $91.42 | $90.48 | $91.42 | $91.42 | 2,231 |
| 2016-08-04 | $90.34 | $90.76 | $90.34 | $90.54 | $90.54 | 2,087 |
| 2016-08-03 | $89.01 | $89.90 | $89.01 | $89.76 | $89.76 | 2,604 |
| 2016-08-02 | $90.65 | $90.65 | $90.14 | $90.28 | $90.28 | 1,250 |
| 2016-08-01 | $91.50 | $91.63 | $90.99 | $91.33 | $91.33 | 3,873 |
| 2016-07-29 | $92.50 | $93.89 | $92.35 | $93.76 | $93.76 | 3,277 |
| 2016-07-28 | $91.52 | $91.68 | $90.75 | $91.49 | $91.49 | 12,369 |
| 2016-07-27 | $91.93 | $92.04 | $90.56 | $92.04 | $92.04 | 3,159 |
| 2016-07-26 | $88.28 | $91.08 | $88.28 | $90.92 | $90.92 | 2,739 |
| 2016-07-25 | $90.48 | $90.48 | $89.84 | $89.84 | $89.84 | 516 |
| 2016-07-22 | $90.59 | $90.98 | $90.40 | $90.65 | $90.65 | 1,456 |
| 2016-07-21 | $90.16 | $91.06 | $89.91 | $90.11 | $90.11 | 2,416 |
| 2016-07-20 | $91.00 | $91.00 | $90.39 | $90.58 | $90.58 | 1,390 |
| 2016-07-19 | $88.75 | $89.11 | $88.33 | $88.36 | $88.36 | 2,531 |
| 2016-07-18 | $90.74 | $91.47 | $90.02 | $90.83 | $90.83 | 6,196 |
| 2016-07-15 | $91.22 | $91.49 | $90.79 | $91.00 | $91.00 | 5,237 |
| 2016-07-14 | $92.25 | $92.72 | $91.68 | $91.86 | $91.86 | 7,212 |
| 2016-07-13 | $90.92 | $91.14 | $89.61 | $90.19 | $90.19 | 34,034 |
| 2016-07-12 | $90.59 | $91.35 | $90.20 | $90.38 | $90.38 | 48,217 |
| 2016-07-11 | $86.00 | $88.45 | $86.00 | $88.13 | $88.13 | 8,232 |
| 2016-07-08 | $85.19 | $86.00 | $85.17 | $85.68 | $85.68 | 9,410 |
| 2016-07-07 | $84.19 | $85.08 | $82.49 | $83.15 | $83.15 | 2,456 |
| 2016-07-06 | $82.52 | $83.86 | $81.34 | $83.58 | $83.58 | 43,015 |
| 2016-07-05 | $87.55 | $87.55 | $84.56 | $85.14 | $85.14 | 9,596 |
| 2016-07-01 | $89.37 | $89.92 | $89.15 | $89.43 | $89.43 | 4,140 |
| 2016-06-30 | $86.21 | $89.56 | $86.21 | $89.50 | $89.50 | 3,973 |
| 2016-06-29 | $84.19 | $85.67 | $84.19 | $85.40 | $85.40 | 2,777 |
| 2016-06-28 | $77.54 | $81.35 | $77.54 | $81.35 | $81.35 | 5,583 |
| 2016-06-27 | $75.74 | $75.74 | $73.67 | $75.30 | $75.30 | 4,031 |
| 2016-06-24 | $84.66 | $84.66 | $79.22 | $80.31 | $80.31 | 28,145 |
| 2016-06-23 | $97.50 | $100.05 | $97.00 | $100.05 | $100.05 | 15,170 |
| 2016-06-22 | $94.99 | $96.09 | $94.69 | $94.88 | $94.88 | 2,346 |
| 2016-06-21 | $94.23 | $95.14 | $93.76 | $94.39 | $94.39 | 2,617 |
| 2016-06-20 | $89.44 | $92.87 | $89.44 | $91.16 | $91.16 | 21,049 |
| 2016-06-17 | $85.26 | $87.07 | $84.85 | $86.85 | $86.85 | 5,787 |
| 2016-06-16 | $80.00 | $84.16 | $78.84 | $84.16 | $84.16 | 13,533 |
| 2016-06-15 | $83.66 | $84.11 | $82.40 | $82.40 | $82.40 | 28,618 |
| 2016-06-14 | $76.94 | $83.19 | $76.94 | $81.39 | $81.39 | 18,816 |
| 2016-06-13 | $85.51 | $87.16 | $84.80 | $85.12 | $85.12 | 3,957 |
| 2016-06-10 | $90.05 | $90.06 | $87.81 | $88.15 | $88.15 | 8,763 |
| 2016-06-09 | $95.21 | $95.21 | $94.64 | $95.10 | $95.10 | 1,007 |
| 2016-06-08 | $98.06 | $98.06 | $97.60 | $97.82 | $97.82 | 2,307 |
| 2016-06-07 | $98.70 | $98.71 | $98.26 | $98.55 | $98.55 | 1,131 |
| 2016-06-06 | $96.00 | $96.74 | $96.00 | $96.51 | $96.51 | 1,235 |
| 2016-06-03 | $94.52 | $95.57 | $93.95 | $95.42 | $95.42 | 1,943 |
| 2016-06-02 | $93.44 | $94.34 | $93.29 | $94.20 | $94.20 | 2,702 |
| 2016-06-01 | $93.57 | $94.31 | $93.45 | $94.31 | $94.31 | 21,872 |
| 2016-05-31 | $96.71 | $96.71 | $93.63 | $94.11 | $94.11 | 28,666 |
| 2016-05-27 | $96.17 | $96.68 | $96.17 | $96.37 | $96.37 | 1,374 |
| 2016-05-26 | $96.86 | $96.88 | $96.48 | $96.88 | $96.88 | 1,078 |
| 2016-05-25 | $95.09 | $96.51 | $95.09 | $96.39 | $96.39 | 3,236 |
| 2016-05-24 | $90.78 | $93.34 | $90.78 | $93.23 | $93.23 | 3,166 |
| 2016-05-23 | $88.66 | $89.47 | $88.66 | $89.13 | $89.13 | 4,935 |
| 2016-05-20 | $89.71 | $89.89 | $89.49 | $89.49 | $89.49 | 2,466 |
| 2016-05-19 | $88.38 | $88.58 | $87.66 | $88.58 | $88.58 | 2,548 |
| 2016-05-18 | $89.98 | $90.93 | $89.14 | $89.62 | $89.62 | 8,181 |
| 2016-05-17 | $90.70 | $90.70 | $90.70 | $90.70 | $90.70 | 568 |
| 2016-05-16 | $89.95 | $90.87 | $89.82 | $90.87 | $90.87 | 26,047 |
| 2016-05-13 | $89.97 | $89.97 | $88.66 | $88.66 | $88.66 | 1,372 |
| 2016-05-12 | $91.61 | $91.61 | $90.40 | $90.95 | $90.95 | 11,014 |
| 2016-05-11 | $91.24 | $92.00 | $91.10 | $91.18 | $91.18 | 3,457 |
| 2016-05-10 | $91.88 | $92.19 | $91.36 | $91.82 | $91.82 | 3,928 |
| 2016-05-09 | $87.04 | $90.01 | $87.04 | $90.01 | $90.01 | 2,162 |
| 2016-05-06 | $88.68 | $89.73 | $88.66 | $89.73 | $89.73 | 2,733 |
| 2016-05-05 | $89.00 | $89.22 | $88.58 | $88.58 | $88.58 | 1,232 |
| 2016-05-04 | $90.31 | $90.68 | $89.20 | $89.71 | $89.71 | 3,783 |
| 2016-05-03 | $93.22 | $93.32 | $93.00 | $93.11 | $93.11 | 4,154 |
| 2016-05-02 | $96.55 | $97.19 | $95.95 | $97.19 | $97.19 | 9,643 |
| 2016-04-29 | $95.33 | $96.49 | $95.24 | $95.24 | $95.24 | 1,095 |
| 2016-04-28 | $97.44 | $98.12 | $96.46 | $96.46 | $96.46 | 1,546 |
| 2016-04-27 | $97.53 | $97.72 | $97.20 | $97.72 | $97.72 | 1,087 |
| 2016-04-26 | $96.77 | $97.53 | $96.57 | $96.97 | $96.97 | 17,814 |
| 2016-04-25 | $95.49 | $96.13 | $95.49 | $95.69 | $95.69 | 8,509 |
| 2016-04-22 | $96.49 | $96.65 | $95.95 | $96.55 | $96.55 | 29,650 |
| 2016-04-21 | $97.70 | $98.18 | $97.12 | $97.12 | $97.12 | 1,825 |
| 2016-04-20 | $97.98 | $99.11 | $97.75 | $98.42 | $98.42 | 5,791 |
| 2016-04-19 | $97.10 | $98.57 | $97.10 | $98.05 | $98.05 | 2,830 |
| 2016-04-18 | $91.91 | $94.66 | $91.91 | $94.52 | $94.52 | 1,669 |
| 2016-04-15 | $92.87 | $93.31 | $92.49 | $92.57 | $92.57 | 2,339 |
| 2016-04-14 | $89.72 | $93.03 | $89.72 | $92.70 | $92.70 | 15,830 |
| 2016-04-13 | $92.00 | $92.00 | $91.55 | $91.75 | $91.75 | 1,404 |
| 2016-04-12 | $87.11 | $88.81 | $85.70 | $88.81 | $88.81 | 3,618 |
| 2016-04-11 | $87.76 | $87.90 | $86.32 | $86.39 | $86.39 | 3,371 |
| 2016-04-08 | $85.71 | $86.34 | $85.49 | $85.86 | $85.86 | 3,640 |
| 2016-04-07 | $84.42 | $84.42 | $83.00 | $83.21 | $83.21 | 6,704 |
| 2016-04-06 | $85.46 | $85.92 | $85.17 | $85.92 | $85.92 | 1,938 |
| 2016-04-05 | $83.04 | $83.40 | $82.61 | $82.66 | $82.66 | 3,258 |
| 2016-04-04 | $86.68 | $87.00 | $86.21 | $86.24 | $86.24 | 8,734 |
| 2016-04-01 | $83.77 | $85.93 | $83.61 | $85.93 | $85.93 | 5,794 |
| 2016-03-31 | $88.57 | $88.84 | $87.95 | $88.02 | $88.02 | 2,519 |
| 2016-03-30 | $89.93 | $90.09 | $89.25 | $89.43 | $89.43 | 1,517 |
| 2016-03-29 | $84.47 | $86.19 | $84.47 | $86.19 | $86.19 | 2,495 |
| 2016-03-28 | $84.36 | $85.17 | $84.36 | $85.17 | $85.17 | 1,095 |
| 2016-03-24 | $83.76 | $84.63 | $83.76 | $84.34 | $84.34 | 1,517 |
| 2016-03-23 | $86.69 | $86.81 | $86.38 | $86.81 | $86.81 | 1,440 |
| 2016-03-22 | $85.80 | $87.91 | $85.80 | $87.91 | $87.91 | 1,676 |
| 2016-03-21 | $89.66 | $89.70 | $88.81 | $88.81 | $88.81 | 1,971 |
| 2016-03-18 | $90.10 | $90.42 | $89.23 | $90.01 | $90.01 | 1,297 |
| 2016-03-17 | $90.18 | $90.47 | $89.53 | $90.06 | $90.06 | 2,023 |
| 2016-03-16 | $86.44 | $88.53 | $86.04 | $88.52 | $88.52 | 9,434 |
| 2016-03-15 | $87.19 | $87.39 | $87.16 | $87.39 | $87.39 | 1,744 |
| 2016-03-14 | $89.61 | $89.69 | $89.34 | $89.68 | $89.68 | 3,262 |
| 2016-03-11 | $88.16 | $90.28 | $88.16 | $90.28 | $90.28 | 12,274 |
| 2016-03-10 | $86.62 | $87.94 | $84.17 | $84.18 | $84.18 | 2,526 |
| 2016-03-09 | $85.47 | $85.59 | $85.18 | $85.30 | $85.30 | 1,647 |
| 2016-03-08 | $85.53 | $85.53 | $84.94 | $84.94 | $84.94 | 709 |
| 2016-03-07 | $84.31 | $86.67 | $84.31 | $86.01 | $86.01 | 1,510 |
| 2016-03-04 | $85.84 | $86.74 | $85.84 | $86.46 | $86.46 | 3,685 |
| 2016-03-03 | $83.06 | $85.00 | $83.06 | $84.92 | $84.92 | 1,271 |
| 2016-03-02 | $82.10 | $83.14 | $81.74 | $83.13 | $83.13 | 6,038 |
| 2016-03-01 | $79.76 | $82.59 | $79.76 | $82.29 | $82.29 | 5,470 |
| 2016-02-29 | $78.30 | $79.31 | $78.21 | $78.21 | $78.21 | 6,900 |
| 2016-02-26 | $80.67 | $80.67 | $78.84 | $79.49 | $79.49 | 15,362 |
| 2016-02-25 | $78.35 | $79.19 | $77.44 | $79.16 | $79.16 | 15,010 |
| 2016-02-24 | $73.68 | $76.60 | $73.18 | $76.37 | $76.37 | 9,984 |
| 2016-02-23 | $79.56 | $79.66 | $77.14 | $77.46 | $77.46 | 9,665 |
| 2016-02-22 | $80.82 | $80.85 | $80.64 | $80.71 | $80.71 | 3,166 |
| 2016-02-19 | $78.41 | $79.67 | $77.77 | $79.27 | $79.27 | 15,671 |
| 2016-02-18 | $81.49 | $81.49 | $79.80 | $79.93 | $79.93 | 7,149 |
| 2016-02-17 | $80.00 | $81.79 | $79.81 | $81.77 | $81.77 | 4,187 |
| 2016-02-16 | $77.50 | $78.37 | $76.76 | $78.37 | $78.37 | 7,868 |
| 2016-02-12 | $73.66 | $75.68 | $73.35 | $74.76 | $74.76 | 21,898 |
| 2016-02-11 | $72.31 | $72.64 | $70.76 | $72.12 | $72.12 | 20,096 |
| 2016-02-10 | $75.43 | $76.44 | $74.82 | $74.82 | $74.82 | 8,460 |
| 2016-02-09 | $74.25 | $74.63 | $72.50 | $73.54 | $73.54 | 7,656 |
| 2016-02-08 | $76.56 | $77.05 | $74.03 | $76.24 | $76.24 | 11,194 |
| 2016-02-05 | $81.56 | $81.56 | $79.19 | $79.92 | $79.92 | 7,284 |
| 2016-02-04 | $81.00 | $82.92 | $81.00 | $82.34 | $82.34 | 21,940 |
| 2016-02-03 | $81.65 | $82.99 | $79.23 | $82.78 | $82.78 | 10,251 |
| 2016-02-02 | $80.86 | $81.50 | $79.49 | $80.00 | $80.00 | 6,282 |
| 2016-02-01 | $84.29 | $86.15 | $84.11 | $86.04 | $86.04 | 5,401 |
| 2016-01-29 | $84.36 | $85.92 | $83.84 | $85.60 | $85.60 | 4,480 |
| 2016-01-28 | $83.79 | $83.79 | $82.24 | $83.25 | $83.25 | 26,253 |
| 2016-01-27 | $83.58 | $84.14 | $82.43 | $82.43 | $82.43 | 4,113 |
| 2016-01-26 | $81.48 | $84.38 | $81.48 | $84.07 | $84.07 | 5,864 |
| 2016-01-25 | $81.09 | $81.53 | $80.59 | $80.99 | $80.99 | 26,446 |
| 2016-01-22 | $83.77 | $83.77 | $81.80 | $83.05 | $83.05 | 10,554 |
| 2016-01-21 | $76.90 | $78.79 | $74.50 | $77.81 | $77.81 | 14,507 |
| 2016-01-20 | $76.91 | $77.87 | $73.45 | $76.68 | $76.68 | 10,685 |
| 2016-01-19 | $81.65 | $81.65 | $79.00 | $80.26 | $80.26 | 8,769 |
| 2016-01-15 | $81.00 | $81.00 | $78.00 | $79.27 | $79.27 | 4,254 |
| 2016-01-14 | $83.33 | $86.06 | $82.14 | $86.00 | $86.00 | 8,326 |
| 2016-01-13 | $87.25 | $87.25 | $82.40 | $82.56 | $82.56 | 19,535 |
| 2016-01-12 | $87.14 | $87.14 | $84.50 | $86.07 | $86.07 | 6,617 |
| 2016-01-11 | $85.25 | $85.54 | $83.00 | $84.41 | $84.41 | 5,263 |
| 2016-01-08 | $87.61 | $87.61 | $85.07 | $85.09 | $85.09 | 7,230 |
| 2016-01-07 | $88.00 | $88.79 | $85.85 | $86.49 | $86.49 | 8,307 |
| 2016-01-06 | $90.30 | $90.40 | $88.84 | $89.51 | $89.51 | 42,487 |
| 2016-01-05 | $92.57 | $93.44 | $92.18 | $93.00 | $93.00 | 12,628 |
| 2016-01-04 | $92.03 | $92.78 | $92.00 | $92.58 | $92.58 | 12,883 |
| 2015-12-31 | $98.52 | $98.81 | $97.94 | $98.13 | $98.13 | 124,833 |
| 2015-12-30 | $101.00 | $101.00 | $100.21 | $100.28 | $100.28 | 9,411 |
| 2015-12-29 | $101.33 | $102.50 | $101.32 | $102.14 | $102.14 | 20,553 |
| 2015-12-28 | $100.51 | $100.68 | $99.87 | $100.31 | $100.31 | 18,409 |
| 2015-12-24 | $101.11 | $101.59 | $100.98 | $101.05 | $101.05 | 7,275 |
| 2015-12-23 | $99.00 | $100.84 | $99.00 | $100.83 | $100.83 | 14,745 |
| 2015-12-22 | $94.90 | $96.72 | $94.90 | $96.58 | $96.58 | 10,528 |
| 2015-12-21 | $96.60 | $97.39 | $94.20 | $94.81 | $94.81 | 34,529 |
| 2015-12-18 | $96.42 | $96.59 | $94.76 | $94.81 | $94.81 | 9,091 |
| 2015-12-17 | $98.40 | $98.45 | $97.36 | $97.36 | $97.36 | 9,702 |
| 2015-12-16 | $98.20 | $99.82 | $96.93 | $99.55 | $99.55 | 13,444 |
| 2015-12-15 | $96.22 | $97.30 | $95.96 | $95.96 | $95.96 | 12,990 |
| 2015-12-14 | $94.72 | $94.75 | $92.71 | $93.78 | $93.78 | 25,200 |
| 2015-12-11 | $96.34 | $96.34 | $94.32 | $94.99 | $94.99 | 14,956 |
| 2015-12-10 | $99.01 | $99.45 | $98.66 | $98.78 | $98.78 | 36,160 |
| 2015-12-09 | $100.57 | $101.11 | $98.17 | $98.87 | $98.87 | 37,810 |
| 2015-12-08 | $99.00 | $99.62 | $98.92 | $98.95 | $98.95 | 5,654 |
| 2015-12-07 | $102.80 | $102.80 | $101.71 | $102.27 | $102.27 | 29,276 |
| 2015-12-04 | $101.66 | $104.14 | $101.62 | $104.10 | $104.10 | 14,888 |
| 2015-12-03 | $103.34 | $103.38 | $101.01 | $101.66 | $101.66 | 7,418 |
| 2015-12-02 | $104.99 | $105.46 | $103.59 | $103.71 | $103.71 | 11,483 |
| 2015-12-01 | $105.57 | $106.04 | $104.96 | $106.03 | $106.03 | 4,206 |
| 2015-11-30 | $104.89 | $105.65 | $104.77 | $104.89 | $104.89 | 16,726 |
| 2015-11-27 | $105.61 | $105.64 | $104.66 | $104.66 | $104.66 | 41,115 |
| 2015-11-25 | $104.06 | $105.13 | $104.06 | $104.79 | $104.79 | 6,346 |
| 2015-11-24 | $101.81 | $103.50 | $101.81 | $102.96 | $102.96 | 7,807 |
| 2015-11-23 | $104.63 | $104.87 | $103.29 | $103.54 | $103.54 | 7,202 |
| 2015-11-20 | $107.45 | $107.46 | $105.42 | $105.42 | $105.42 | 20,791 |
| 2015-11-19 | $106.77 | $106.82 | $106.56 | $106.64 | $106.64 | 1,972 |
| 2015-11-18 | $104.90 | $105.75 | $104.18 | $105.75 | $105.75 | 6,802 |
| 2015-11-17 | $104.18 | $104.76 | $103.30 | $103.30 | $103.30 | 4,731 |
| 2015-11-16 | $101.04 | $103.04 | $100.40 | $102.61 | $102.61 | 7,953 |
| 2015-11-13 | $100.26 | $100.65 | $99.90 | $100.22 | $100.22 | 16,527 |
| 2015-11-12 | $102.35 | $103.53 | $102.29 | $102.40 | $102.40 | 5,452 |
| 2015-11-11 | $105.39 | $105.72 | $104.67 | $104.79 | $104.79 | 4,192 |
| 2015-11-10 | $103.30 | $104.09 | $102.77 | $104.08 | $104.08 | 2,961 |
| 2015-11-09 | $105.65 | $105.65 | $104.16 | $104.85 | $104.85 | 25,332 |
| 2015-11-06 | $106.50 | $106.53 | $105.63 | $106.46 | $106.46 | 14,534 |
| 2015-11-05 | $108.90 | $108.90 | $108.04 | $108.45 | $108.45 | 5,668 |
| 2015-11-04 | $110.43 | $110.43 | $108.30 | $108.96 | $108.96 | 5,927 |
| 2015-11-03 | $108.40 | $110.09 | $108.36 | $109.75 | $109.75 | 10,501 |
| 2015-11-02 | $109.81 | $110.47 | $109.30 | $109.93 | $109.93 | 28,411 |
| 2015-10-30 | $108.48 | $108.81 | $107.90 | $108.27 | $108.27 | 20,972 |
| 2015-10-29 | $107.94 | $108.73 | $107.64 | $108.73 | $108.73 | 3,913 |
| 2015-10-28 | $110.06 | $111.00 | $107.85 | $109.70 | $109.70 | 4,510 |
| 2015-10-27 | $108.59 | $108.64 | $108.27 | $108.27 | $108.27 | 2,341 |
| 2015-10-26 | $110.42 | $110.51 | $110.02 | $110.16 | $110.16 | 3,854 |
| 2015-10-23 | $111.22 | $111.22 | $110.32 | $110.89 | $110.89 | 13,291 |
| 2015-10-22 | $110.26 | $110.26 | $108.00 | $109.24 | $109.24 | 5,782 |
| 2015-10-21 | $107.39 | $107.78 | $106.74 | $107.05 | $107.05 | 2,014 |
| 2015-10-20 | $107.83 | $108.19 | $107.28 | $107.51 | $107.51 | 6,134 |
| 2015-10-19 | $109.12 | $109.23 | $108.74 | $108.90 | $108.90 | 3,424 |
| 2015-10-16 | $109.15 | $109.99 | $108.78 | $109.92 | $109.92 | 15,133 |
| 2015-10-15 | $107.48 | $109.32 | $107.33 | $109.18 | $109.18 | 5,531 |
| 2015-10-14 | $106.58 | $106.58 | $105.43 | $106.02 | $106.02 | 3,327 |
| 2015-10-13 | $106.60 | $106.62 | $105.82 | $105.82 | $105.82 | 4,255 |
| 2015-10-12 | $107.53 | $108.44 | $107.15 | $107.50 | $107.50 | 3,655 |
| 2015-10-09 | $107.74 | $108.61 | $106.73 | $106.74 | $106.74 | 15,891 |
| 2015-10-08 | $104.61 | $108.22 | $104.61 | $107.29 | $107.29 | 14,759 |
| 2015-10-07 | $104.94 | $105.66 | $104.94 | $105.62 | $105.62 | 6,718 |
| 2015-10-06 | $104.11 | $104.78 | $103.84 | $104.69 | $104.69 | 6,078 |
| 2015-10-05 | $101.60 | $103.44 | $101.60 | $103.39 | $103.39 | 5,279 |
| 2015-10-02 | $95.27 | $99.73 | $94.73 | $99.64 | $99.64 | 17,487 |
| 2015-10-01 | $96.91 | $96.91 | $94.38 | $95.40 | $95.40 | 7,717 |
| 2015-09-30 | $95.92 | $95.95 | $94.12 | $95.78 | $95.78 | 11,105 |
| 2015-09-29 | $90.83 | $92.64 | $90.83 | $92.22 | $92.22 | 6,224 |
| 2015-09-28 | $93.94 | $93.95 | $90.95 | $91.87 | $91.87 | 4,887 |
| 2015-09-25 | $96.39 | $97.22 | $94.49 | $94.87 | $94.87 | 15,646 |
| 2015-09-24 | $92.72 | $94.48 | $92.23 | $93.36 | $93.36 | 7,208 |
| 2015-09-23 | $95.39 | $95.80 | $93.90 | $94.47 | $94.47 | 4,347 |
| 2015-09-22 | $98.00 | $98.00 | $93.96 | $95.24 | $95.24 | 5,484 |
| 2015-09-21 | $102.18 | $102.18 | $100.45 | $100.92 | $100.92 | 4,289 |
| 2015-09-18 | $102.27 | $103.00 | $100.63 | $101.10 | $101.10 | 12,647 |
| 2015-09-17 | $105.94 | $107.61 | $104.83 | $106.97 | $106.97 | 8,919 |
| 2015-09-16 | $105.89 | $106.70 | $105.45 | $106.37 | $106.37 | 5,343 |
| 2015-09-15 | $102.97 | $103.70 | $102.40 | $103.69 | $103.69 | 5,472 |
| 2015-09-14 | $101.18 | $102.00 | $100.90 | $101.77 | $101.77 | 4,582 |
| 2015-09-11 | $102.09 | $103.43 | $102.03 | $103.38 | $103.38 | 11,420 |
| 2015-09-10 | $101.75 | $103.55 | $101.75 | $103.42 | $103.42 | 3,484 |
| 2015-09-09 | $106.17 | $106.46 | $103.00 | $103.06 | $103.06 | 4,454 |
| 2015-09-08 | $100.21 | $103.27 | $100.21 | $103.27 | $103.27 | 3,564 |
| 2015-09-04 | $97.40 | $97.40 | $95.92 | $97.29 | $97.29 | 5,110 |
| 2015-09-03 | $102.53 | $103.10 | $101.19 | $101.77 | $101.77 | 15,018 |
| 2015-09-02 | $101.40 | $101.60 | $99.03 | $101.33 | $101.33 | 139,707 |
| 2015-09-01 | $100.60 | $100.63 | $98.15 | $98.45 | $98.45 | 3,441 |
| 2015-08-31 | $104.60 | $105.26 | $104.15 | $105.26 | $105.26 | 11,442 |
| 2015-08-28 | $104.94 | $105.83 | $104.80 | $105.65 | $105.65 | 2,150 |
| 2015-08-27 | $102.93 | $105.92 | $102.93 | $105.49 | $105.49 | 12,482 |
| 2015-08-26 | $103.09 | $103.09 | $98.72 | $101.89 | $101.89 | 4,314 |
| 2015-08-25 | $105.81 | $105.81 | $99.90 | $99.90 | $99.90 | 5,278 |
| 2015-08-24 | $98.34 | $102.00 | $96.10 | $99.42 | $99.42 | 12,890 |
| 2015-08-21 | $109.10 | $110.46 | $105.12 | $105.19 | $105.19 | 3,737 |
| 2015-08-20 | $113.14 | $113.47 | $111.36 | $111.39 | $111.39 | 7,554 |
| 2015-08-19 | $115.08 | $115.51 | $113.40 | $115.42 | $115.42 | 4,710 |
| 2015-08-18 | $117.99 | $117.99 | $117.11 | $117.29 | $117.29 | 2,043 |
| 2015-08-17 | $117.24 | $118.57 | $117.24 | $118.26 | $118.26 | 2,931 |
| 2015-08-14 | $118.34 | $119.33 | $117.30 | $118.64 | $118.64 | 7,230 |
| 2015-08-13 | $119.30 | $119.41 | $118.36 | $119.03 | $119.03 | 16,653 |
| 2015-08-12 | $117.88 | $119.56 | $117.44 | $119.09 | $119.09 | 5,041 |
| 2015-08-11 | $121.92 | $121.99 | $120.49 | $120.79 | $120.79 | 2,386 |
| 2015-08-10 | $122.82 | $124.56 | $122.60 | $124.10 | $124.10 | 3,556 |
| 2015-08-07 | $121.30 | $122.11 | $121.19 | $122.09 | $122.09 | 3,232 |
| 2015-08-06 | $123.42 | $123.42 | $121.83 | $122.55 | $122.55 | 9,370 |
| 2015-08-05 | $123.44 | $123.63 | $122.69 | $123.42 | $123.42 | 4,421 |
| 2015-08-04 | $122.29 | $122.32 | $120.80 | $120.80 | $120.80 | 8,569 |
| 2015-08-03 | $122.53 | $123.06 | $120.46 | $121.35 | $121.35 | 3,578 |
| 2015-07-31 | $122.08 | $122.65 | $121.26 | $121.79 | $121.79 | 4,272 |
Credit Suisse FI Enhanced Europe 50 ETN (FIEU) News Headlines
Recent Credit Suisse FI Enhanced Europe 50 ETN (FIEU) News
Similar Companies to Credit Suisse FI Enhanced Europe 50 ETN (FIEU) 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 | -- | -- | -- |