PROSHARES ULTRAPRO SHORT FINANCIAL SELECT SECTOR (FINZ) Exchange: NYSE ARCA

Data as of April 25, 2024

$6.12 ($0.35) 6.07%

PROSHARES ULTRAPRO SHORT FINANCIAL SELECT SECTOR - Daily Information
Click for more stock information on PROSHARES ULTRAPRO SHORT FINANCIAL SELECT SECTOR .
Daily Information Data
Date April 25, 2024
Open $6.41
Previous Close $6.12
High $6.47
Low $5.69
Adjusted Open $6.41
Previous Adjusted Close $6.12
Adjusted High $6.47
Adjusted Low $5.69

About PROSHARES ULTRAPRO SHORT FINANCIAL SELECT SECTOR (FINZ)

DELISTED - The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index represents the financial industry group of the S&P 500 Index (“S&P 500”). The Index is one of eleven (11) of the S&P Select Sector Indices (the “Select Sector Indices”), each designed to measure the performance of a sector of the S&P 500. Membership in the Select Sector Indices is generally determined by the Global Industry Classification Standard (GICS) which classifies securities primarily based on revenues; however, earnings and market perception are also considered. The Index consists of companies in the financial sector, including companies involved in banking, thrifts & mortgage finance, specialized finance, consumer finance, asset management and custody banks, investment banking and brokerage and insurance. The Index is sponsored by Standard & Poor’s (the “Index Provider”), which is not affiliated with the Fund or ProShare Advisors. The Index Provider determines the composition of the Index and relative weightings of the Index constituents, and publishes information regarding the market value of the Index. The Index is published under the Bloomberg ticker symbol “IXM.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-3x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times the inverse (-3x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials, banks and diversified financials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for PROSHARES ULTRAPRO SHORT FINANCIAL SELECT SECTOR (FINZ)

Date Open High Low Close Adj.Close Volume
2020-03-27 $6.41 $6.47 $5.69 $6.12 $6.12 171,043
2020-03-26 $6.72 $6.89 $5.60 $5.77 $5.77 178,494
2020-03-25 $6.99 $8.14 $6.05 $7.11 $7.11 281,669
2020-03-24 $10.69 $10.69 $7.60 $7.69 $7.69 328,224
2020-03-23 $10.53 $12.50 $10.53 $12.00 $12.00 283,841
2020-03-20 $9.09 $10.60 $8.86 $10.07 $10.07 94,468
2020-03-19 $10.68 $11.70 $8.80 $9.37 $9.37 217,945
2020-03-18 $9.99 $10.95 $9.11 $10.23 $10.23 214,184
2020-03-17 $9.16 $10.01 $7.67 $8.18 $8.18 165,123
2020-03-16 $11.45 $11.45 $8.39 $9.02 $9.02 302,764
2020-03-13 $8.55 $10.60 $7.00 $7.26 $7.26 321,849
2020-03-12 $11.25 $11.71 $9.21 $11.31 $11.31 257,524
2020-03-11 $8.56 $8.84 $7.87 $8.47 $8.47 154,521
2020-03-10 $8.55 $8.95 $7.27 $7.43 $7.43 176,477
2020-03-09 $9.66 $12.56 $8.17 $8.86 $8.86 159,282
2020-03-06 $6.91 $7.08 $6.52 $6.81 $6.81 105,865
2020-03-05 $5.75 $6.28 $5.75 $6.05 $6.05 125,168
2020-03-04 $5.71 $5.97 $5.37 $5.40 $5.40 42,833
2020-03-03 $5.30 $6.10 $5.30 $5.89 $5.89 67,635
2020-03-02 $6.55 $6.55 $5.46 $5.48 $5.48 66,899
2020-02-28 $6.50 $6.72 $6.12 $6.32 $6.32 105,915
2020-02-27 $5.34 $6.41 $5.21 $5.78 $5.78 102,466
2020-02-26 $5.01 $5.14 $4.80 $5.09 $5.09 51,475
2020-02-25 $4.50 $5.06 $4.50 $5.01 $5.01 33,803
2020-02-24 $4.65 $4.65 $4.45 $4.55 $4.55 20,266
2020-02-21 $4.16 $4.19 $4.13 $4.14 $4.14 6,207
2020-02-20 $3.98 $4.08 $3.97 $4.02 $4.02 8,536
2020-02-19 $4.02 $4.02 $3.97 $4.00 $4.00 3,649
2020-02-18 $4.11 $4.17 $4.06 $4.11 $4.11 6,655
2020-02-14 $4.00 $4.01 $3.99 $4.00 $4.00 6,659
2020-02-13 $4.02 $4.02 $4.00 $4.01 $4.01 656
2020-02-12 $3.93 $3.99 $3.93 $3.99 $3.99 4,504
2020-02-11 $4.00 $4.03 $3.96 $4.02 $4.02 3,537
2020-02-10 $4.10 $4.10 $4.06 $4.07 $4.07 11,617
2020-02-07 $4.10 $4.10 $4.08 $4.09 $4.09 8,159
2020-02-06 $4.00 $4.04 $3.98 $4.04 $4.04 13,056
2020-02-05 $4.15 $4.15 $4.03 $4.03 $4.03 29,736
2020-02-04 $4.20 $4.28 $4.16 $4.28 $4.28 8,930
2020-02-03 $4.41 $4.43 $4.26 $4.42 $4.42 5,720
2020-01-31 $4.55 $4.56 $4.40 $4.53 $4.53 22,887
2020-01-30 $4.57 $4.57 $4.27 $4.27 $4.27 5,799
2020-01-29 $4.35 $4.42 $4.32 $4.42 $4.42 1,646
2020-01-28 $4.61 $4.73 $4.39 $4.39 $4.39 19,882
2020-01-27 $4.58 $4.65 $4.52 $4.62 $4.62 15,848
2020-01-24 $4.14 $4.57 $4.14 $4.42 $4.42 54,294
2020-01-23 $4.27 $4.29 $4.15 $4.15 $4.15 17,238
2020-01-22 $4.12 $4.16 $4.12 $4.14 $4.14 1,667
2020-01-21 $4.16 $4.16 $4.10 $4.16 $4.16 9,676
2020-01-17 $4.06 $4.09 $4.06 $4.07 $4.07 2,240
2020-01-16 $4.16 $4.18 $4.12 $4.15 $4.15 3,879
2020-01-15 $4.26 $4.27 $4.21 $4.25 $4.25 13,154
2020-01-14 $4.12 $4.16 $4.07 $4.15 $4.15 8,458
2020-01-13 $4.18 $4.19 $4.16 $4.16 $4.16 4,814
2020-01-10 $4.13 $4.25 $4.13 $4.24 $4.24 14,756
2020-01-09 $4.13 $4.16 $4.10 $4.12 $4.12 10,557
2020-01-08 $4.22 $4.22 $4.16 $4.21 $4.21 4,973
2020-01-07 $4.26 $4.30 $4.24 $4.28 $4.28 24,676
2020-01-06 $4.31 $4.31 $4.22 $4.22 $4.22 47,977
2020-01-03 $4.23 $4.27 $4.15 $4.18 $4.18 5,244
2020-01-02 $4.15 $4.16 $4.06 $4.09 $4.09 5,625
2019-12-31 $4.21 $4.26 $4.18 $4.18 $4.18 52,885
2019-12-30 $4.17 $4.22 $4.17 $4.22 $4.22 11,309
2019-12-27 $4.10 $4.18 $4.10 $4.17 $4.17 8,401
2019-12-26 $4.20 $4.20 $4.15 $4.16 $4.16 7,193
2019-12-24 $4.23 $4.23 $4.23 $4.23 $4.23 153
2019-12-23 $4.22 $4.26 $4.21 $4.25 $4.23 3,615
2019-12-20 $4.19 $4.22 $4.16 $4.21 $4.20 6,267
2019-12-19 $4.22 $4.25 $4.21 $4.25 $4.24 4,173
2019-12-18 $4.20 $4.22 $4.19 $4.22 $4.21 1,670
2019-12-17 $4.18 $4.18 $4.15 $4.17 $4.16 3,053
2019-12-16 $4.15 $4.23 $4.15 $4.23 $4.22 43,565
2019-12-13 $4.26 $4.32 $4.17 $4.27 $4.26 10,333
2019-12-12 $4.39 $4.39 $4.21 $4.22 $4.21 10,345
2019-12-11 $4.46 $4.49 $4.46 $4.49 $4.48 1,211
2019-12-10 $4.50 $4.51 $4.47 $4.48 $4.47 4,206
2019-12-09 $4.52 $4.52 $4.43 $4.47 $4.46 5,996
2019-12-06 $4.52 $4.52 $4.38 $4.41 $4.40 19,165
2019-12-05 $4.66 $4.66 $4.64 $4.64 $4.63 1,928
2019-12-04 $4.75 $4.75 $4.65 $4.67 $4.66 7,129
2019-12-03 $4.74 $4.90 $4.74 $4.84 $4.83 54,517
2019-12-02 $4.55 $4.63 $4.55 $4.63 $4.62 3,645
2019-11-29 $4.53 $4.55 $4.51 $4.55 $4.54 5,775
2019-11-27 $4.56 $4.56 $4.52 $4.52 $4.51 4,381
2019-11-26 $4.57 $4.57 $4.57 $4.57 $4.56 263
2019-11-25 $4.65 $4.65 $4.55 $4.56 $4.55 8,399
2019-11-22 $4.62 $4.70 $4.62 $4.66 $4.64 6,562
2019-11-21 $4.78 $4.78 $4.71 $4.76 $4.74 2,519
2019-11-20 $4.75 $4.77 $4.70 $4.73 $4.72 1,480
2019-11-19 $4.68 $4.68 $4.65 $4.66 $4.65 6,479
2019-11-18 $4.74 $4.75 $4.69 $4.69 $4.68 4,364
2019-11-15 $4.72 $4.74 $4.71 $4.73 $4.72 9,771
2019-11-14 $4.80 $4.81 $4.77 $4.77 $4.76 2,234
2019-11-13 $4.76 $4.80 $4.76 $4.80 $4.79 5,884
2019-11-12 $4.71 $4.71 $4.64 $4.70 $4.69 12,032
2019-11-11 $4.72 $4.73 $4.70 $4.72 $4.71 5,514
2019-11-08 $4.71 $4.75 $4.68 $4.68 $4.67 14,715
2019-11-07 $4.67 $4.70 $4.59 $4.69 $4.67 14,129
2019-11-06 $4.84 $4.87 $4.77 $4.79 $4.78 24,460
2019-11-05 $4.89 $4.89 $4.81 $4.84 $4.83 18,025
2019-11-04 $4.93 $4.94 $4.85 $4.90 $4.89 33,736
2019-11-01 $5.12 $5.20 $5.02 $5.03 $5.02 18,300
2019-10-31 $5.30 $5.40 $5.29 $5.36 $5.35 23,497
2019-10-30 $5.18 $5.25 $5.15 $5.18 $5.17 2,437
2019-10-29 $5.27 $5.27 $5.11 $5.18 $5.16 3,798
2019-10-28 $5.25 $5.25 $5.13 $5.19 $5.17 7,732
2019-10-25 $5.35 $5.35 $5.25 $5.25 $5.24 8,530
2019-10-24 $5.39 $5.41 $5.34 $5.34 $5.33 2,620
2019-10-23 $5.39 $5.44 $5.37 $5.40 $5.39 6,862
2019-10-22 $5.38 $5.42 $5.32 $5.42 $5.41 3,733
2019-10-21 $5.51 $5.57 $5.35 $5.36 $5.35 17,735
2019-10-18 $5.64 $5.65 $5.60 $5.60 $5.59 16,460
2019-10-17 $5.55 $5.90 $5.53 $5.90 $5.89 17,344
2019-10-16 $5.56 $5.72 $5.56 $5.72 $5.71 30,570
2019-10-15 $5.71 $5.78 $5.50 $5.71 $5.70 32,213
2019-10-14 $5.88 $5.89 $5.81 $5.89 $5.88 36,395
2019-10-11 $5.92 $6.00 $5.72 $5.92 $5.91 39,908
2019-10-10 $6.39 $6.39 $6.03 $6.11 $6.10 8,874
2019-10-09 $6.41 $6.41 $6.21 $6.30 $6.28 11,314
2019-10-08 $6.40 $6.49 $6.34 $6.45 $6.43 12,812
2019-10-07 $6.19 $6.19 $6.04 $6.09 $6.08 7,512
2019-10-04 $6.35 $6.35 $6.05 $6.05 $6.04 7,844
2019-10-03 $6.47 $6.74 $6.43 $6.43 $6.42 15,249
2019-10-02 $6.29 $6.49 $6.26 $6.45 $6.44 18,865
2019-10-01 $5.91 $6.11 $5.90 $6.11 $6.09 5,577
2019-09-30 $5.78 $5.78 $5.70 $5.70 $5.69 1,688
2019-09-27 $5.61 $5.75 $5.61 $5.72 $5.71 5,114
2019-09-26 $5.77 $5.78 $5.71 $5.75 $5.73 5,078
2019-09-25 $5.88 $5.88 $5.65 $5.68 $5.66 7,319
2019-09-24 $5.67 $5.87 $5.67 $5.82 $5.79 5,404
2019-09-23 $5.78 $5.78 $5.65 $5.66 $5.63 3,529
2019-09-20 $5.55 $5.69 $5.54 $5.67 $5.63 866
2019-09-19 $5.61 $5.62 $5.46 $5.59 $5.56 5,425
2019-09-18 $5.71 $5.71 $5.46 $5.52 $5.49 11,753
2019-09-17 $5.62 $5.67 $5.60 $5.60 $5.57 2,760
2019-09-16 $5.69 $5.69 $5.54 $5.59 $5.56 8,498
2019-09-13 $5.55 $5.60 $5.44 $5.50 $5.47 101,878
2019-09-12 $5.79 $5.82 $5.62 $5.63 $5.60 14,092
2019-09-11 $5.91 $5.92 $5.79 $5.81 $5.78 6,717
2019-09-10 $5.96 $6.01 $5.84 $5.92 $5.88 12,672
2019-09-09 $6.08 $6.08 $5.89 $5.93 $5.90 9,523
2019-09-06 $6.13 $6.25 $6.13 $6.20 $6.16 17,964
2019-09-05 $6.55 $6.56 $6.03 $6.17 $6.14 14,974
2019-09-04 $6.93 $6.93 $6.65 $6.68 $6.64 5,079
2019-09-03 $6.88 $7.07 $6.80 $6.95 $6.91 16,657
2019-08-30 $6.70 $6.87 $6.64 $6.73 $6.69 8,382
2019-08-29 $6.91 $6.91 $6.67 $6.73 $6.69 21,019
2019-08-28 $7.32 $7.32 $7.00 $7.02 $6.98 25,698
2019-08-27 $7.00 $7.27 $6.95 $7.20 $7.16 13,603
2019-08-26 $7.30 $7.30 $7.07 $7.07 $7.03 11,565
2019-08-23 $7.01 $7.35 $6.77 $7.35 $7.31 25,501
2019-08-22 $7.06 $7.06 $6.67 $6.74 $6.70 25,263
2019-08-21 $6.90 $6.96 $6.82 $6.90 $6.86 8,958
2019-08-20 $6.77 $6.96 $6.75 $6.96 $6.92 17,590
2019-08-19 $6.53 $6.79 $6.53 $6.72 $6.68 9,804
2019-08-16 $7.28 $7.28 $6.88 $6.96 $6.92 11,995
2019-08-15 $7.17 $7.41 $7.14 $7.30 $7.26 27,239
2019-08-14 $7.00 $7.40 $6.98 $7.40 $7.36 32,290
2019-08-13 $7.00 $7.00 $6.52 $6.66 $6.63 106,600
2019-08-12 $6.84 $6.94 $6.74 $6.92 $6.88 17,498
2019-08-09 $6.63 $6.65 $6.44 $6.52 $6.48 2,331
2019-08-08 $6.74 $6.74 $6.45 $6.46 $6.42 41,805
2019-08-07 $7.11 $7.22 $6.82 $6.82 $6.79 32,550
2019-08-06 $6.78 $6.91 $6.61 $6.61 $6.58 50,510
2019-08-05 $6.65 $6.94 $6.65 $6.87 $6.84 27,367
2019-08-02 $6.19 $6.49 $6.19 $6.27 $6.24 18,979
2019-08-01 $5.85 $6.26 $5.85 $6.25 $6.22 23,547
2019-07-31 $5.76 $5.84 $5.71 $5.82 $5.79 9,382
2019-07-30 $5.76 $5.90 $5.76 $5.78 $5.75 6,368
2019-07-29 $5.62 $5.73 $5.62 $5.73 $5.70 303
2019-07-26 $5.81 $5.81 $5.59 $5.59 $5.56 3,034
2019-07-25 $5.75 $5.78 $5.67 $5.78 $5.74 2,802
2019-07-24 $5.94 $5.94 $5.67 $5.67 $5.64 5,737
2019-07-23 $6.08 $6.08 $5.84 $5.84 $5.81 5,763
2019-07-22 $6.35 $6.35 $6.03 $6.04 $6.00 7,271
2019-07-19 $6.03 $6.07 $5.92 $6.07 $6.04 4,861
2019-07-18 $6.13 $6.13 $5.96 $5.99 $5.96 3,158
2019-07-17 $6.07 $6.13 $6.01 $6.11 $6.08 4,091
2019-07-16 $5.93 $5.99 $5.92 $5.99 $5.96 2,084
2019-07-15 $5.94 $5.99 $5.86 $5.99 $5.96 1,552
2019-07-12 $6.01 $6.01 $5.91 $5.91 $5.88 952
2019-07-11 $6.02 $6.02 $5.95 $5.99 $5.96 1,067
2019-07-10 $6.00 $6.06 $5.92 $6.06 $6.03 14,460
2019-07-09 $6.21 $6.21 $6.00 $6.00 $5.97 5,057
2019-07-08 $6.09 $6.09 $5.97 $6.06 $6.03 4,011
2019-07-05 $6.00 $6.00 $5.93 $5.95 $5.92 1,495
2019-07-03 $6.11 $6.11 $6.00 $6.00 $5.97 2,039
2019-07-02 $6.11 $6.12 $6.11 $6.12 $6.09 1,657
2019-07-01 $6.01 $6.16 $5.97 $6.08 $6.04 8,066
2019-06-28 $6.42 $6.42 $6.28 $6.31 $6.27 3,633
2019-06-27 $6.58 $6.62 $6.53 $6.55 $6.51 1,212
2019-06-26 $6.69 $6.72 $6.59 $6.72 $6.69 2,806
2019-06-25 $6.78 $6.78 $6.61 $6.70 $6.66 3,604
2019-06-24 $6.60 $6.67 $6.53 $6.67 $6.61 5,676
2019-06-21 $6.47 $6.59 $6.43 $6.59 $6.53 6,283
2019-06-20 $6.42 $6.73 $6.42 $6.52 $6.46 2,214
2019-06-19 $6.61 $6.63 $6.50 $6.63 $6.57 4,068
2019-06-18 $6.89 $6.89 $6.51 $6.63 $6.57 5,204
2019-06-17 $6.63 $6.88 $6.63 $6.88 $6.82 1,104
2019-06-14 $6.68 $6.68 $6.68 $6.68 $6.62 15
2019-06-13 $6.74 $6.79 $6.74 $6.79 $6.73 3,329
2019-06-12 $6.59 $6.82 $6.59 $6.81 $6.75 4,404
2019-06-11 $6.52 $6.62 $6.46 $6.57 $6.51 8,520
2019-06-10 $6.58 $6.58 $6.45 $6.57 $6.51 5,545
2019-06-07 $6.80 $6.85 $6.68 $6.81 $6.75 21,171
2019-06-06 $7.01 $7.01 $6.64 $6.73 $6.67 8,980
2019-06-05 $6.83 $7.06 $6.80 $6.86 $6.80 21,155
2019-06-04 $7.22 $7.33 $6.90 $6.92 $6.86 8,822
2019-06-03 $7.68 $7.69 $7.47 $7.58 $7.51 8,448
2019-05-31 $7.79 $7.79 $7.55 $7.69 $7.62 6,527
2019-05-30 $7.19 $7.47 $7.14 $7.40 $7.33 12,771
2019-05-29 $7.49 $7.49 $7.26 $7.26 $7.20 10,311
2019-05-28 $7.00 $7.22 $7.00 $7.22 $7.16 9,233
2019-05-24 $7.10 $7.10 $7.00 $7.00 $6.94 1,346
2019-05-23 $7.12 $7.34 $7.12 $7.20 $7.14 6,933
2019-05-22 $6.89 $6.94 $6.81 $6.87 $6.81 4,934
2019-05-21 $6.88 $6.88 $6.78 $6.78 $6.72 1,452
2019-05-20 $6.96 $7.00 $6.92 $6.96 $6.90 3,547
2019-05-17 $6.99 $7.06 $6.85 $7.02 $6.96 4,907
2019-05-16 $6.88 $6.88 $6.73 $6.87 $6.81 4,948
2019-05-15 $7.21 $7.29 $7.00 $7.07 $7.01 4,232
2019-05-14 $6.98 $6.98 $6.83 $6.97 $6.91 3,530
2019-05-13 $6.97 $7.19 $6.92 $7.17 $7.11 19,344
2019-05-10 $6.73 $6.94 $6.54 $6.61 $6.56 15,855
2019-05-09 $6.89 $6.97 $6.70 $6.70 $6.64 4,267
2019-05-08 $6.75 $6.75 $6.52 $6.67 $6.61 4,705
2019-05-07 $6.44 $6.77 $6.44 $6.64 $6.58 10,993
2019-05-06 $6.45 $6.47 $6.27 $6.27 $6.22 13,016
2019-05-03 $6.37 $6.37 $6.22 $6.22 $6.16 6,511
2019-05-02 $6.81 $6.81 $6.31 $6.35 $6.29 4,558
2019-05-01 $6.20 $6.37 $6.20 $6.37 $6.31 393
2019-04-30 $6.30 $6.39 $6.24 $6.24 $6.19 14,360
2019-04-29 $6.39 $6.39 $6.18 $6.24 $6.19 5,519
2019-04-26 $6.55 $6.57 $6.45 $6.45 $6.39 10,076
2019-04-25 $6.74 $6.74 $6.58 $6.60 $6.54 3,351
2019-04-24 $6.69 $6.69 $6.60 $6.63 $6.57 3,565
2019-04-23 $6.76 $6.76 $6.60 $6.61 $6.56 1,253
2019-04-22 $6.75 $6.77 $6.68 $6.72 $6.66 11,255
2019-04-18 $6.62 $6.68 $6.62 $6.68 $6.62 7,487
2019-04-17 $6.69 $6.69 $6.62 $6.62 $6.56 1,061
2019-04-16 $6.83 $6.83 $6.64 $6.67 $6.61 15,955
2019-04-15 $6.89 $6.96 $6.86 $6.93 $6.87 6,824
2019-04-12 $6.98 $6.99 $6.68 $6.82 $6.76 22,935
2019-04-11 $7.25 $7.30 $7.18 $7.20 $7.13 2,286
2019-04-10 $7.40 $7.51 $7.34 $7.35 $7.29 4,109
2019-04-09 $7.42 $7.48 $7.39 $7.46 $7.39 3,559
2019-04-08 $7.34 $7.34 $7.24 $7.26 $7.19 3,252
2019-04-05 $7.29 $7.34 $7.29 $7.29 $7.23 1,676
2019-04-04 $7.34 $7.34 $7.21 $7.29 $7.23 5,855
2019-04-03 $7.28 $7.42 $7.28 $7.42 $7.36 2,185
2019-04-02 $7.55 $7.55 $7.45 $7.48 $7.41 2,834
2019-04-01 $7.78 $7.81 $7.43 $7.45 $7.38 18,716
2019-03-29 $7.89 $8.08 $7.87 $8.06 $7.99 5,204
2019-03-28 $8.27 $8.28 $8.12 $8.15 $8.07 4,983
2019-03-27 $8.27 $8.44 $8.24 $8.33 $8.26 5,131
2019-03-26 $8.41 $8.41 $8.17 $8.25 $8.18 4,104
2019-03-25 $8.59 $8.60 $8.34 $8.53 $8.45 27,851
2019-03-22 $8.29 $8.50 $8.22 $8.44 $8.36 19,019
2019-03-21 $7.88 $7.98 $7.69 $7.79 $7.72 8,712
2019-03-20 $7.30 $7.73 $7.30 $7.71 $7.64 15,596
2019-03-19 $6.91 $7.27 $6.91 $7.27 $7.19 8,795
2019-03-18 $7.20 $7.20 $7.05 $7.12 $7.05 5,330
2019-03-15 $7.42 $7.42 $7.30 $7.37 $7.29 7,065
2019-03-14 $7.67 $7.67 $7.47 $7.47 $7.39 7,929
2019-03-13 $7.64 $7.66 $7.50 $7.58 $7.50 5,166
2019-03-12 $7.67 $7.79 $7.65 $7.79 $7.71 7,674
2019-03-11 $7.81 $7.81 $7.69 $7.77 $7.69 5,342
2019-03-08 $8.20 $8.20 $7.96 $7.96 $7.88 15,231
2019-03-07 $7.99 $8.13 $7.95 $8.01 $7.93 12,565
2019-03-06 $7.57 $7.77 $7.54 $7.76 $7.68 13,885
2019-03-05 $7.63 $7.71 $7.51 $7.53 $7.45 25,115
2019-03-04 $7.38 $7.66 $7.21 $7.56 $7.48 40,282
2019-03-01 $7.42 $7.46 $7.21 $7.42 $7.34 6,000
2019-02-28 $7.55 $7.58 $7.43 $7.58 $7.50 3,121
2019-02-27 $7.51 $7.51 $7.48 $7.48 $7.40 511
2019-02-26 $7.55 $7.67 $7.50 $7.54 $7.46 8,644
2019-02-25 $7.32 $7.65 $7.26 $7.65 $7.57 17,361
2019-02-22 $7.61 $7.64 $7.55 $7.57 $7.49 12,240
2019-02-21 $7.58 $7.60 $7.53 $7.56 $7.48 8,504
2019-02-20 $7.57 $7.57 $7.41 $7.41 $7.33 2,797
2019-02-19 $7.70 $7.76 $7.46 $7.51 $7.43 10,214
2019-02-15 $7.99 $7.99 $7.57 $7.63 $7.55 25,325
2019-02-14 $7.99 $8.15 $7.99 $8.07 $7.99 10,125
2019-02-13 $7.91 $7.91 $7.65 $7.83 $7.74 13,223
2019-02-12 $7.97 $8.01 $7.80 $7.86 $7.78 29,028
2019-02-11 $8.19 $8.30 $8.19 $8.27 $8.18 6,044
2019-02-08 $8.44 $8.57 $8.25 $8.27 $8.18 31,051
2019-02-07 $8.05 $8.34 $8.05 $8.22 $8.13 9,586
2019-02-06 $8.02 $8.02 $7.85 $7.97 $7.89 7,064
2019-02-05 $7.85 $7.90 $7.85 $7.88 $7.80 1,749
2019-02-04 $7.90 $7.90 $7.81 $7.81 $7.73 18,784
2019-02-01 $8.11 $8.11 $7.81 $7.94 $7.86 12,173
2019-01-31 $8.14 $8.20 $8.01 $8.01 $7.93 1,999
2019-01-30 $8.17 $8.17 $7.84 $7.98 $7.90 11,065
2019-01-29 $8.05 $8.18 $8.03 $8.18 $8.09 6,830
2019-01-28 $8.17 $8.17 $8.09 $8.09 $8.01 4,319
2019-01-25 $8.05 $8.07 $7.84 $8.02 $7.93 7,634
2019-01-24 $8.28 $8.28 $8.17 $8.18 $8.09 6,715
2019-01-23 $8.14 $8.45 $8.12 $8.19 $8.10 9,287
2019-01-22 $8.13 $8.40 $8.08 $8.30 $8.21 23,795
2019-01-18 $8.41 $8.41 $7.95 $7.95 $7.87 10,064
2019-01-17 $8.61 $8.75 $8.38 $8.38 $8.29 9,632
2019-01-16 $8.77 $8.80 $8.39 $8.59 $8.50 16,451
2019-01-15 $9.71 $9.71 $9.07 $9.07 $8.98 32,490
2019-01-14 $10.09 $10.09 $9.30 $9.41 $9.31 23,357
2019-01-11 $9.89 $9.90 $9.54 $9.59 $9.49 6,604
2019-01-10 $9.94 $9.94 $9.56 $9.62 $9.52 11,043
2019-01-09 $9.63 $9.78 $9.56 $9.69 $9.59 6,712
2019-01-08 $9.37 $10.15 $9.37 $9.88 $9.77 27,801
2019-01-07 $9.79 $10.04 $9.58 $9.76 $9.66 31,949
2019-01-04 $10.65 $10.65 $9.77 $9.81 $9.71 22,630
2019-01-03 $10.74 $11.06 $10.61 $11.06 $10.94 18,397
2019-01-02 $11.03 $11.14 $10.23 $10.31 $10.20 10,038
2018-12-31 $10.56 $10.78 $10.42 $10.67 $10.55 21,877
2018-12-28 $10.68 $10.91 $10.51 $10.87 $10.75 18,463
2018-12-27 $11.72 $12.00 $10.85 $10.85 $10.74 30,806
2018-12-26 $12.96 $13.56 $11.41 $11.52 $11.40 60,555
2018-12-24 $12.65 $13.19 $12.37 $12.91 $12.75 56,775
2018-12-21 $12.00 $12.33 $11.13 $12.30 $12.15 40,538
2018-12-20 $12.00 $12.00 $11.19 $11.63 $11.48 21,457
2018-12-19 $11.50 $11.50 $10.32 $11.37 $11.23 26,109
2018-12-18 $10.80 $11.00 $10.19 $10.79 $10.66 37,453
2018-12-17 $11.00 $11.08 $10.17 $10.80 $10.66 23,173
2018-12-14 $11.00 $11.00 $9.95 $10.42 $10.29 15,905
2018-12-13 $9.76 $10.11 $9.76 $10.11 $9.99 10,040
2018-12-12 $10.20 $10.32 $9.65 $9.85 $9.73 11,446
2018-12-11 $9.46 $10.18 $9.23 $10.09 $9.97 28,049
2018-12-10 $9.50 $10.18 $9.33 $9.63 $9.51 44,174
2018-12-07 $8.64 $9.38 $8.64 $9.37 $9.25 14,606
2018-12-06 $9.26 $9.42 $8.78 $8.79 $8.68 36,758
2018-12-04 $8.00 $8.64 $8.00 $8.64 $8.53 9,511
2018-12-03 $7.23 $7.82 $7.23 $7.59 $7.50 16,237
2018-11-30 $7.64 $7.64 $7.64 $7.64 $7.55 232
2018-11-29 $7.70 $7.80 $7.64 $7.64 $7.55 1,267
2018-11-28 $7.72 $7.73 $7.67 $7.67 $7.58 6,829
2018-11-27 $8.12 $8.12 $8.12 $8.12 $8.02 576
2018-11-26 $8.44 $8.44 $7.98 $8.15 $8.05 1,099
2018-11-23 $8.60 $8.61 $8.55 $8.57 $8.47 6,303
2018-11-21 $8.11 $8.37 $8.03 $8.17 $8.07 6,020
2018-11-20 $8.07 $8.42 $8.07 $8.26 $8.16 5,595
2018-11-19 $7.80 $7.94 $7.80 $7.93 $7.83 359
2018-11-16 $8.04 $8.04 $7.82 $7.82 $7.72 13,451
2018-11-15 $8.38 $8.38 $7.92 $7.92 $7.82 6,976
2018-11-14 $7.73 $8.48 $7.73 $8.18 $8.08 27,301
2018-11-13 $7.90 $7.91 $7.74 $7.86 $7.76 4,354
2018-11-12 $7.55 $7.98 $7.55 $7.89 $7.80 7,007
2018-11-09 $7.32 $7.60 $7.32 $7.55 $7.46 5,964
2018-11-08 $7.53 $7.53 $7.25 $7.37 $7.27 146,443
2018-11-07 $7.52 $7.77 $7.47 $7.47 $7.38 2,422
2018-11-06 $7.78 $7.93 $7.78 $7.84 $7.74 2,106
2018-11-05 $7.90 $7.99 $7.80 $7.87 $7.77 3,531
2018-11-02 $8.81 $8.81 $7.97 $8.32 $8.22 19,285
2018-11-01 $8.18 $8.36 $8.18 $8.23 $8.13 5,075
2018-10-31 $8.31 $8.40 $7.99 $8.30 $8.20 14,073
2018-10-30 $9.05 $9.10 $8.73 $8.73 $8.62 19,254
2018-10-29 $9.17 $9.51 $8.71 $9.38 $9.26 19,242
2018-10-26 $9.38 $9.63 $9.17 $9.46 $9.34 155,969
2018-10-25 $9.66 $9.66 $9.03 $9.11 $9.00 8,609
2018-10-24 $9.00 $9.42 $8.97 $9.42 $9.30 14,538
2018-10-23 $9.29 $9.29 $8.68 $8.68 $8.57 22,846
2018-10-22 $8.13 $8.61 $8.00 $8.61 $8.50 11,436
2018-10-19 $8.30 $8.30 $7.96 $8.02 $7.92 813
2018-10-18 $7.65 $7.65 $7.65 $7.65 $7.56 38
2018-10-17 $8.06 $8.09 $7.65 $7.65 $7.56 1,676
2018-10-16 $8.29 $8.43 $8.01 $8.04 $7.94 8,206
2018-10-15 $8.23 $8.38 $8.23 $8.28 $8.18 5,214
2018-10-12 $7.90 $8.60 $7.86 $8.34 $8.24 4,742
2018-10-11 $7.69 $8.26 $7.66 $8.25 $8.15 84,011
2018-10-10 $7.00 $7.52 $6.93 $7.48 $7.39 21,044
2018-10-09 $7.05 $7.15 $6.92 $7.00 $6.91 16,351
2018-10-08 $7.09 $7.09 $6.87 $6.91 $6.82 19,852
2018-10-05 $6.90 $7.06 $6.90 $7.06 $6.98 7,983
2018-10-04 $6.93 $7.13 $6.81 $7.00 $6.91 13,254
2018-10-03 $7.35 $7.35 $7.18 $7.18 $7.09 4,512
2018-10-02 $7.33 $7.43 $7.32 $7.32 $7.23 6,300
2018-10-01 $7.31 $7.31 $7.31 $7.31 $7.22 1,913
2018-09-28 $7.23 $7.30 $7.23 $7.30 $7.21 1,392
2018-09-27 $7.11 $7.14 $7.01 $7.05 $6.96 4,537
2018-09-26 $6.84 $7.14 $6.80 $7.14 $7.05 9,486
2018-09-25 $6.75 $6.86 $6.75 $6.78 $6.68 20,717
2018-09-24 $6.53 $6.53 $6.53 $6.53 $6.44 63
2018-09-21 $6.48 $6.56 $6.48 $6.53 $6.44 4,385
2018-09-20 $6.54 $6.54 $6.46 $6.46 $6.37 1,034
2018-09-19 $6.80 $6.80 $6.60 $6.60 $6.51 2,708
2018-09-18 $7.00 $7.00 $7.00 $7.00 $6.90 7,231
2018-09-17 $6.95 $7.07 $6.92 $7.07 $6.97 14,247
2018-09-14 $7.00 $7.06 $7.00 $7.06 $6.96 649
2018-09-13 $6.98 $7.17 $6.94 $7.13 $7.03 27,622
2018-09-12 $6.85 $7.15 $6.85 $7.15 $7.05 41,311
2018-09-11 $6.93 $7.10 $6.85 $6.85 $6.75 7,273
2018-09-10 $7.03 $7.03 $6.86 $6.88 $6.78 5,930
2018-09-07 $6.96 $7.01 $6.96 $6.96 $6.86 4,113
2018-09-06 $6.84 $6.94 $6.80 $6.90 $6.80 10,813
2018-09-05 $6.88 $6.88 $6.75 $6.79 $6.69 3,386
2018-09-04 $6.92 $6.92 $6.80 $6.80 $6.70 11,064
2018-08-31 $7.06 $7.08 $6.95 $7.02 $6.92 13,059
2018-08-30 $6.79 $6.91 $6.79 $6.91 $6.81 9,706
2018-08-29 $6.85 $6.86 $6.85 $6.85 $6.75 20,595
2018-08-28 $6.73 $6.73 $6.73 $6.73 $6.63 80
2018-08-27 $6.85 $6.85 $6.68 $6.73 $6.63 15,444
2018-08-24 $6.99 $6.99 $6.98 $6.98 $6.88 9,406
2018-08-23 $7.10 $7.10 $7.10 $7.10 $7.00 179
2018-08-22 $7.10 $7.10 $6.92 $6.99 $6.89 2,523
2018-08-21 $7.06 $7.06 $6.86 $6.88 $6.78 15,364
2018-08-20 $7.00 $7.04 $7.00 $7.03 $6.93 13,338
2018-08-17 $7.16 $7.18 $7.03 $7.04 $6.94 16,416
2018-08-16 $7.18 $7.21 $7.03 $7.10 $7.00 15,094
2018-08-15 $7.37 $7.45 $7.32 $7.32 $7.22 11,494
2018-08-14 $7.39 $7.39 $7.23 $7.26 $7.16 21,773
2018-08-13 $7.14 $7.14 $7.14 $7.14 $7.04 182
2018-08-10 $7.23 $7.30 $7.23 $7.30 $7.20 6,236
2018-08-09 $6.94 $6.98 $6.93 $6.98 $6.88 3,602
2018-08-08 $6.86 $6.87 $6.86 $6.87 $6.77 10,445
2018-08-07 $6.91 $6.91 $6.87 $6.87 $6.77 857
2018-08-06 $7.07 $7.07 $7.07 $7.07 $6.97 7
2018-08-03 $7.07 $7.07 $7.07 $7.07 $6.97 2,100
2018-08-02 $7.30 $7.36 $7.30 $7.36 $7.25 2,227
2018-08-01 $7.02 $7.02 $7.02 $7.02 $6.92 776
2018-07-31 $7.11 $7.20 $7.11 $7.20 $7.10 829
2018-07-30 $7.00 $7.00 $7.00 $7.00 $6.90 154
2018-07-27 $7.15 $7.18 $7.15 $7.18 $7.08 506
2018-07-26 $7.24 $7.24 $7.24 $7.24 $7.14 32
2018-07-25 $7.24 $7.33 $7.16 $7.24 $7.14 2,098
2018-07-24 $7.19 $7.24 $7.04 $7.24 $7.14 16,450
2018-07-23 $7.40 $7.44 $7.40 $7.43 $7.33 938
2018-07-20 $7.58 $7.58 $7.58 $7.58 $7.47 0
2018-07-19 $7.35 $7.58 $7.35 $7.58 $7.47 2,899
2018-07-18 $7.40 $7.40 $7.28 $7.28 $7.18 1,195
2018-07-17 $7.52 $7.56 $7.52 $7.56 $7.45 2,192
2018-07-16 $7.81 $7.85 $7.65 $7.65 $7.54 8,229
2018-07-13 $8.19 $8.22 $8.08 $8.09 $7.98 3,216
2018-07-12 $7.95 $8.02 $7.95 $8.02 $7.91 1,198
2018-07-11 $8.03 $8.03 $8.03 $8.03 $7.91 6,525
2018-07-10 $7.77 $7.97 $7.77 $7.97 $7.85 1,327
2018-07-09 $8.22 $8.22 $7.82 $7.82 $7.71 18,118
2018-07-06 $8.69 $8.69 $8.35 $8.40 $8.28 1,008
2018-07-05 $8.56 $8.57 $8.56 $8.57 $8.45 1,543
2018-07-03 $8.37 $8.57 $8.29 $8.57 $8.44 3,398
2018-07-02 $8.67 $8.67 $8.50 $8.50 $8.38 5,482
2018-06-29 $8.15 $8.45 $8.10 $8.45 $8.33 17,127
2018-06-28 $8.49 $8.69 $8.32 $8.32 $8.21 4,912
2018-06-27 $8.25 $8.30 $8.25 $8.26 $8.14 12,792
2018-06-26 $8.22 $8.48 $8.22 $8.28 $8.16 5,129
2018-06-25 $8.29 $8.40 $8.05 $8.40 $8.28 13,043
2018-06-22 $7.95 $7.95 $7.95 $7.95 $7.84 1,613
2018-06-21 $7.75 $7.75 $7.75 $7.75 $7.64 143
2018-06-20 $7.68 $7.78 $7.68 $7.75 $7.64 1,217
2018-06-19 $7.80 $7.80 $7.79 $7.79 $7.68 2,160
2018-06-18 $7.76 $7.86 $7.73 $7.75 $7.64 4,756
2018-06-15 $7.65 $7.65 $7.60 $7.60 $7.49 861
2018-06-14 $7.58 $7.69 $7.46 $7.60 $7.49 16,943
2018-06-13 $7.40 $7.40 $7.37 $7.37 $7.27 4,359
2018-06-12 $7.28 $7.52 $7.28 $7.44 $7.33 3,502
2018-06-11 $7.34 $7.34 $7.24 $7.24 $7.14 6,481
2018-06-08 $7.42 $7.42 $7.31 $7.31 $7.20 1,292
2018-06-07 $7.33 $7.43 $7.28 $7.29 $7.18 2,945
2018-06-06 $7.70 $7.70 $7.35 $7.35 $7.25 7,097
2018-06-05 $7.76 $7.89 $7.76 $7.88 $7.77 1,786
2018-06-04 $7.65 $7.65 $7.65 $7.65 $7.54 166
2018-06-01 $7.71 $7.71 $7.71 $7.71 $7.60 762
2018-05-31 $7.81 $8.14 $7.81 $7.96 $7.84 2,437
2018-05-30 $7.95 $8.05 $7.77 $7.78 $7.67 6,188
2018-05-29 $8.27 $8.43 $8.27 $8.43 $8.31 2,078
2018-05-25 $7.59 $7.59 $7.59 $7.59 $7.48 119
2018-05-24 $7.52 $7.52 $7.41 $7.41 $7.31 2,495
2018-05-23 $7.30 $7.48 $7.30 $7.46 $7.35 2,746
2018-05-22 $7.15 $7.18 $7.13 $7.15 $7.05 782
2018-05-21 $7.19 $7.24 $7.19 $7.24 $7.14 566
2018-05-18 $7.36 $7.41 $7.36 $7.39 $7.29 637
2018-05-17 $7.22 $7.22 $7.22 $7.22 $7.12 0
2018-05-16 $7.22 $7.22 $7.22 $7.22 $7.12 2,100
2018-05-15 $7.25 $7.36 $7.19 $7.32 $7.22 1,520
2018-05-14 $7.14 $7.14 $7.14 $7.14 $7.04 1,342
2018-05-11 $7.16 $7.16 $7.15 $7.15 $7.05 219
2018-05-10 $7.24 $7.37 $7.24 $7.37 $7.27 1,391
2018-05-09 $7.70 $7.70 $7.34 $7.34 $7.24 1,895
2018-05-08 $7.75 $7.82 $7.73 $7.73 $7.62 1,443
2018-05-07 $7.97 $7.97 $7.97 $7.97 $7.85 193
2018-05-04 $8.30 $8.30 $8.30 $8.30 $8.18 165
2018-05-03 $8.59 $8.74 $8.30 $8.32 $8.20 5,600
2018-05-02 $7.71 $7.71 $7.71 $7.71 $7.60 0
2018-05-01 $7.71 $7.71 $7.71 $7.71 $7.60 32
2018-04-30 $7.71 $7.71 $7.71 $7.71 $7.60 31
2018-04-27 $7.69 $7.71 $7.65 $7.71 $7.60 380
2018-04-26 $7.68 $7.70 $7.68 $7.70 $7.59 724
2018-04-25 $7.55 $7.92 $7.55 $7.70 $7.59 3,490
2018-04-24 $7.40 $7.40 $7.40 $7.40 $7.30 226
2018-04-23 $7.49 $7.49 $7.49 $7.49 $7.38 61
2018-04-20 $7.50 $7.50 $7.48 $7.49 $7.38 2,012
2018-04-19 $7.69 $7.69 $7.60 $7.60 $7.49 1,338
2018-04-18 $7.67 $7.67 $7.66 $7.67 $7.56 466
2018-04-17 $7.65 $7.78 $7.65 $7.78 $7.67 1,680
2018-04-16 $7.78 $7.83 $7.78 $7.83 $7.72 415
2018-04-13 $7.45 $7.83 $7.45 $7.80 $7.69 833
2018-04-12 $7.50 $7.50 $7.50 $7.50 $7.40 380
2018-04-11 $7.85 $7.88 $7.85 $7.85 $7.74 513
2018-04-10 $7.67 $7.82 $7.63 $7.67 $7.56 4,125
2018-04-09 $7.97 $7.97 $7.72 $7.72 $7.61 636
2018-04-06 $7.98 $8.24 $7.94 $8.24 $8.12 2,231
2018-04-05 $7.59 $7.68 $7.59 $7.60 $7.49 8,059
2018-04-04 $8.66 $8.66 $7.87 $7.87 $7.76 6,584
2018-04-03 $8.40 $8.40 $8.25 $8.25 $8.13 658
2018-04-02 $8.00 $8.72 $7.93 $8.36 $8.24 11,320
2018-03-29 $8.08 $8.08 $7.96 $7.96 $7.85 1,424
2018-03-28 $8.11 $8.31 $8.10 $8.20 $8.08 3,726
2018-03-27 $7.60 $8.29 $7.60 $8.29 $8.17 6,434
2018-03-26 $8.30 $8.30 $7.76 $7.76 $7.65 8,380
2018-03-23 $8.08 $8.70 $7.79 $8.70 $8.58 19,930
2018-03-22 $7.61 $7.90 $7.49 $7.88 $7.77 9,467
2018-03-21 $7.03 $7.03 $6.87 $6.96 $6.86 1,643
2018-03-20 $7.02 $7.17 $7.02 $7.17 $7.07 1,435
2018-03-19 $7.06 $7.33 $7.06 $7.22 $7.11 5,190
2018-03-16 $7.00 $7.00 $6.82 $6.92 $6.82 743
2018-03-15 $6.89 $7.08 $6.89 $7.08 $6.98 507
2018-03-14 $6.85 $7.06 $6.85 $7.06 $6.96 1,866
2018-03-13 $6.62 $6.62 $6.62 $6.62 $6.53 107
2018-03-12 $6.50 $6.55 $6.50 $6.55 $6.46 1,913
2018-03-09 $6.76 $6.76 $6.51 $6.55 $6.46 9,182
2018-03-08 $7.21 $7.21 $7.16 $7.16 $7.06 437
2018-03-07 $7.47 $7.47 $7.11 $7.11 $7.01 5,447
2018-03-06 $7.22 $7.22 $7.11 $7.11 $7.01 1,111
2018-03-05 $7.57 $7.57 $7.09 $7.10 $7.00 1,924
2018-03-02 $7.50 $7.89 $7.45 $7.45 $7.34 14,400
2018-03-01 $7.12 $7.12 $7.00 $7.05 $6.95 2,215
2018-02-28 $7.12 $7.12 $7.12 $7.12 $7.02 133
2018-02-27 $6.65 $6.71 $6.60 $6.71 $6.61 2,775
2018-02-26 $6.96 $6.96 $6.73 $6.73 $6.63 5,101
2018-02-23 $7.20 $7.26 $7.05 $7.05 $6.95 2,913
2018-02-22 $6.98 $7.33 $6.98 $7.33 $7.22 3,467
2018-02-21 $6.97 $6.97 $6.91 $6.91 $6.81 882
2018-02-20 $7.06 $7.18 $7.04 $7.18 $7.08 2,353
2018-02-16 $7.15 $7.16 $6.95 $7.06 $6.96 6,697
2018-02-15 $6.94 $7.27 $6.94 $7.15 $7.05 13,232
2018-02-14 $7.59 $7.59 $7.14 $7.14 $7.04 7,934
2018-02-13 $7.81 $7.97 $7.73 $7.73 $7.62 12,177
2018-02-12 $8.00 $8.14 $7.63 $7.72 $7.61 17,965
2018-02-09 $8.45 $9.05 $8.12 $8.12 $8.01 15,502
2018-02-08 $7.75 $8.55 $7.75 $8.55 $8.43 12,015
2018-02-07 $7.90 $7.90 $7.34 $7.42 $7.32 8,702
2018-02-06 $8.89 $8.89 $7.65 $7.65 $7.54 118,748
2018-02-05 $7.32 $8.28 $7.32 $8.04 $7.92 31,564
2018-02-02 $6.68 $7.07 $6.67 $7.00 $6.91 17,374
2018-02-01 $6.87 $6.87 $6.65 $6.67 $6.58 3,502
2018-01-31 $6.76 $6.81 $6.76 $6.81 $6.71 828
2018-01-30 $6.82 $6.82 $6.79 $6.80 $6.70 2,339
2018-01-29 $6.47 $6.58 $6.47 $6.54 $6.44 14,761
2018-01-26 $6.70 $6.70 $6.70 $6.70 $6.61 5
2018-01-25 $6.65 $6.70 $6.64 $6.70 $6.61 5,595
2018-01-24 $6.70 $6.70 $6.63 $6.65 $6.56 1,255
2018-01-23 $6.86 $6.86 $6.86 $6.86 $6.76 305
2018-01-22 $6.96 $6.97 $6.84 $6.84 $6.74 14,419
2018-01-19 $7.06 $7.06 $6.96 $6.96 $6.86 804
2018-01-18 $7.03 $7.06 $7.03 $7.06 $6.96 1,640
2018-01-17 $7.19 $7.19 $7.19 $7.19 $7.09 100
2018-01-16 $7.05 $7.19 $7.05 $7.19 $7.09 1,014
2018-01-12 $7.21 $7.28 $7.21 $7.21 $7.11 4,813
2018-01-11 $7.49 $7.49 $7.42 $7.42 $7.31 224
2018-01-10 $7.50 $7.50 $7.45 $7.45 $7.34 7,556
2018-01-09 $7.84 $7.84 $7.84 $7.84 $7.73 0
2018-01-08 $7.76 $7.90 $7.76 $7.84 $7.73 1,976
2018-01-05 $7.93 $7.93 $7.93 $7.93 $7.82 123
2018-01-04 $8.22 $8.22 $8.22 $8.22 $8.10 53
2018-01-03 $8.20 $8.22 $8.20 $8.22 $8.10 211
2018-01-02 $8.09 $8.09 $8.09 $8.09 $7.98 103
2017-12-29 $8.14 $8.14 $8.11 $8.11 $7.99 334
2017-12-28 $8.23 $8.23 $8.23 $8.23 $8.11 275
2017-12-27 $8.31 $8.31 $8.23 $8.23 $8.11 727
2017-12-26 $8.25 $8.25 $8.25 $8.25 $8.13 201
2017-12-22 $8.00 $8.00 $8.00 $8.00 $7.88 24
2017-12-21 $7.98 $8.00 $7.98 $8.00 $7.88 425
2017-12-20 $8.19 $8.22 $8.19 $8.22 $8.10 1,168
2017-12-19 $8.08 $8.12 $8.08 $8.08 $7.97 850
2017-12-18 $8.12 $8.12 $8.06 $8.06 $7.95 386
2017-12-15 $8.30 $8.30 $8.28 $8.28 $8.16 630
2017-12-14 $8.04 $8.04 $8.04 $8.04 $7.93 0
2017-12-13 $8.04 $8.04 $8.04 $8.04 $7.93 20
2017-12-12 $8.10 $8.10 $8.04 $8.04 $7.93 545
2017-12-11 $8.33 $8.33 $8.33 $8.33 $8.21 150
2017-12-08 $8.33 $8.42 $8.33 $8.42 $8.30 450
2017-12-07 $8.39 $8.43 $8.39 $8.43 $8.32 201
2017-12-06 $8.48 $8.48 $8.48 $8.48 $8.36 134
2017-12-05 $8.27 $8.30 $8.19 $8.19 $8.07 951
2017-12-04 $8.19 $8.21 $8.12 $8.18 $8.06 4,725
2017-12-01 $8.83 $8.83 $8.83 $8.83 $8.70 102
2017-11-30 $8.92 $8.92 $8.50 $8.62 $8.50 1,266
2017-11-29 $9.01 $9.08 $8.78 $9.08 $8.95 2,057
2017-11-28 $9.67 $9.67 $9.50 $9.50 $9.36 5,104
2017-11-27 $10.20 $10.20 $10.12 $10.12 $9.98 3,266
2017-11-24 $10.00 $10.00 $10.00 $10.00 $9.86 2
2017-11-22 $10.00 $10.00 $10.00 $10.00 $9.86 6
2017-11-21 $10.05 $10.05 $10.00 $10.00 $9.86 2,266
2017-11-20 $10.13 $10.13 $10.13 $10.13 $9.99 150
2017-11-17 $10.11 $10.11 $10.11 $10.11 $9.96 1
2017-11-16 $9.93 $10.18 $9.93 $10.11 $9.96 2,940
2017-11-15 $10.24 $10.24 $10.24 $10.24 $10.10 1
2017-11-14 $10.24 $10.24 $10.24 $10.24 $10.10 0
2017-11-13 $10.50 $10.50 $10.21 $10.24 $10.10 1,495
2017-11-10 $10.39 $10.39 $10.26 $10.26 $10.12 4,182
2017-11-09 $10.40 $10.40 $10.28 $10.28 $10.13 3,251
2017-11-08 $9.64 $9.64 $9.64 $9.64 $9.50 0
2017-11-07 $9.64 $9.64 $9.64 $9.64 $9.50 1
2017-11-06 $9.58 $9.64 $9.58 $9.64 $9.50 2,400
2017-11-03 $9.38 $9.38 $9.38 $9.38 $9.25 202
2017-11-02 $9.65 $9.65 $9.65 $9.65 $9.51 63
2017-11-01 $9.65 $9.65 $9.65 $9.65 $9.51 451
2017-10-31 $9.50 $9.50 $9.50 $9.50 $9.37 1
2017-10-30 $9.50 $9.50 $9.50 $9.50 $9.37 60
2017-10-27 $9.50 $9.50 $9.50 $9.50 $9.37 2
2017-10-26 $9.50 $9.50 $9.50 $9.50 $9.37 506
2017-10-25 $9.71 $9.71 $9.71 $9.71 $9.57 132
2017-10-24 $9.71 $9.71 $9.71 $9.71 $9.57 81
2017-10-23 $9.67 $9.72 $9.67 $9.71 $9.57 1,200
2017-10-20 $9.80 $9.80 $9.71 $9.80 $9.66 2,478
2017-10-19 $10.50 $10.50 $10.35 $10.35 $10.20 2,066
2017-10-18 $10.05 $10.05 $10.05 $10.05 $9.91 212
2017-10-17 $10.22 $10.22 $10.22 $10.22 $10.08 0
2017-10-16 $10.22 $10.22 $10.22 $10.22 $10.08 100
2017-10-13 $10.42 $10.42 $10.34 $10.34 $10.19 1,100
2017-10-12 $10.10 $10.10 $10.10 $10.10 $9.96 120
2017-10-11 $10.13 $10.20 $10.13 $10.13 $9.98 3,035
2017-10-10 $10.06 $10.06 $10.06 $10.06 $9.92 14
2017-10-09 $10.06 $10.06 $10.06 $10.06 $9.92 160
2017-10-06 $9.99 $10.02 $9.99 $10.02 $9.88 1,948
2017-10-05 $10.07 $10.15 $10.07 $10.15 $10.01 401
2017-10-04 $10.29 $10.29 $10.29 $10.29 $10.15 909
2017-10-03 $10.45 $10.45 $10.45 $10.45 $10.30 231
2017-10-02 $10.50 $10.50 $10.39 $10.39 $10.24 272
2017-09-29 $10.85 $10.85 $10.85 $10.85 $10.70 18
2017-09-28 $10.88 $10.88 $10.85 $10.85 $10.70 501
2017-09-27 $11.00 $11.00 $10.85 $10.85 $10.70 711
2017-09-26 $11.28 $11.28 $11.28 $11.28 $11.13 310
2017-09-25 $11.28 $11.53 $11.20 $11.40 $11.24 4,908
2017-09-22 $11.27 $11.27 $11.24 $11.24 $11.08 1,272
2017-09-21 $11.30 $11.30 $11.11 $11.11 $10.95 926
2017-09-20 $11.41 $11.41 $11.19 $11.25 $11.09 2,615
2017-09-19 $11.61 $11.61 $11.43 $11.50 $11.34 5,474
2017-09-18 $12.25 $12.25 $12.25 $12.25 $12.08 21
2017-09-15 $12.35 $12.35 $12.25 $12.25 $12.08 1,222
2017-09-14 $12.35 $12.35 $12.35 $12.35 $12.18 141
2017-09-13 $12.34 $12.35 $12.34 $12.34 $12.17 720
2017-09-12 $12.53 $12.53 $12.22 $12.22 $12.05 5,573
2017-09-11 $13.19 $13.19 $12.66 $12.66 $12.48 4,968
2017-09-08 $13.97 $13.97 $13.32 $13.32 $13.13 4,136
2017-09-07 $13.60 $13.86 $13.60 $13.82 $13.63 3,014
2017-09-06 $13.15 $13.15 $13.03 $13.08 $12.90 1,101
2017-09-05 $13.27 $13.27 $13.15 $13.15 $12.97 1,068
2017-09-01 $12.30 $12.30 $12.30 $12.30 $12.13 2,090
2017-08-31 $12.44 $12.55 $12.44 $12.55 $12.37 301
2017-08-30 $12.58 $12.58 $12.58 $12.58 $12.40 106
2017-08-29 $12.69 $12.69 $12.69 $12.69 $12.51 23
2017-08-28 $12.34 $12.72 $12.34 $12.69 $12.51 765
2017-08-25 $12.29 $12.29 $12.29 $12.29 $12.12 107
2017-08-24 $12.53 $12.53 $12.36 $12.49 $12.31 1,412
2017-08-23 $12.53 $12.53 $12.32 $12.43 $12.25 1,670
2017-08-22 $12.46 $12.60 $12.44 $12.60 $12.42 1,700
2017-08-21 $12.88 $12.88 $12.79 $12.79 $12.61 560
2017-08-18 $12.74 $12.74 $12.74 $12.74 $12.56 1,152
2017-08-17 $12.33 $12.70 $12.22 $12.70 $12.52 5,961
2017-08-16 $12.11 $12.11 $12.07 $12.07 $11.90 2,283
2017-08-15 $11.81 $11.81 $11.81 $11.81 $11.64 159
2017-08-14 $12.11 $12.11 $12.04 $12.06 $11.89 9,061
2017-08-11 $12.39 $12.54 $12.39 $12.53 $12.35 737
2017-08-10 $12.24 $12.26 $12.10 $12.26 $12.09 3,084
2017-08-09 $11.87 $11.95 $11.80 $11.80 $11.63 2,485
2017-08-08 $11.69 $11.69 $11.65 $11.65 $11.49 203
2017-08-07 $11.42 $11.42 $11.42 $11.42 $11.26 259
2017-08-04 $11.69 $11.69 $11.50 $11.63 $11.47 3,791
2017-08-03 $11.85 $11.89 $11.82 $11.82 $11.65 4,929
2017-08-02 $11.80 $11.80 $11.80 $11.80 $11.63 100
2017-08-01 $11.83 $11.83 $11.77 $11.77 $11.60 509
2017-07-31 $11.98 $12.15 $11.98 $12.15 $11.98 341
2017-07-28 $12.25 $12.25 $12.25 $12.25 $12.08 33
2017-07-27 $12.17 $12.25 $12.17 $12.25 $12.08 1,980
2017-07-26 $11.72 $12.11 $11.72 $11.97 $11.80 1,743
2017-07-25 $11.71 $11.96 $11.70 $11.90 $11.73 5,519
2017-07-24 $12.23 $12.24 $12.23 $12.24 $12.07 4,139
2017-07-21 $12.47 $12.52 $12.47 $12.52 $12.34 755
2017-07-20 $12.37 $12.37 $12.37 $12.37 $12.19 110
2017-07-19 $12.38 $12.38 $12.38 $12.38 $12.21 201
2017-07-18 $12.55 $12.55 $12.52 $12.52 $12.35 4,683
2017-07-17 $12.45 $12.45 $12.29 $12.36 $12.18 3,314
2017-07-14 $12.38 $12.50 $12.24 $12.24 $12.07 3,212
2017-07-13 $12.35 $12.35 $12.19 $12.19 $12.02 2,820
2017-07-12 $12.35 $12.44 $12.35 $12.44 $12.26 2,027
2017-07-11 $12.33 $12.43 $12.33 $12.40 $12.22 2,404
2017-07-10 $12.24 $12.24 $12.24 $12.24 $12.07 31
2017-07-07 $12.20 $12.24 $12.20 $12.24 $12.07 2,387
2017-07-06 $12.25 $12.25 $12.00 $12.00 $11.83 1,865
2017-07-05 $12.00 $12.14 $12.00 $12.06 $11.89 884
2017-07-03 $12.31 $12.43 $12.04 $12.11 $11.94 2,757
2017-06-30 $12.70 $12.73 $12.70 $12.73 $12.55 381
2017-06-29 $12.25 $12.79 $12.15 $12.60 $12.42 5,378
2017-06-28 $13.37 $13.37 $12.90 $12.90 $12.72 1,680
2017-06-27 $13.30 $13.44 $13.30 $13.40 $13.21 1,920
2017-06-26 $13.78 $13.79 $13.70 $13.70 $13.51 800
2017-06-23 $13.92 $13.92 $13.92 $13.92 $13.72 104
2017-06-22 $13.82 $13.82 $13.82 $13.82 $13.63 505
2017-06-21 $13.46 $13.46 $13.46 $13.46 $13.27 504
2017-06-20 $13.00 $13.30 $13.00 $13.28 $13.09 1,229
2017-06-19 $12.82 $12.82 $12.82 $12.82 $12.64 1,080
2017-06-16 $13.35 $13.35 $13.35 $13.35 $13.16 400
2017-06-15 $13.40 $13.40 $13.30 $13.34 $13.15 1,417
2017-06-14 $13.51 $13.61 $13.20 $13.20 $13.01 982
2017-06-13 $13.04 $13.21 $13.04 $13.21 $13.02 950
2017-06-12 $13.69 $13.69 $13.69 $13.69 $13.50 0
2017-06-09 $13.77 $13.79 $13.69 $13.69 $13.50 1,672
2017-06-08 $14.40 $14.40 $13.97 $13.98 $13.78 4,228
2017-06-07 $14.64 $14.64 $14.64 $14.64 $14.43 395
2017-06-06 $15.21 $15.21 $15.21 $15.21 $14.99 245
2017-06-05 $15.14 $15.14 $15.14 $15.14 $14.93 74
2017-06-02 $15.14 $15.14 $15.14 $15.14 $14.93 284
2017-06-01 $15.29 $15.29 $15.00 $15.00 $14.79 910
2017-05-31 $15.50 $15.50 $15.41 $15.46 $15.24 2,085
2017-05-30 $14.89 $15.01 $14.89 $15.01 $14.80 545
2017-05-26 $14.73 $14.73 $14.73 $14.73 $14.52 160
2017-05-25 $14.72 $14.72 $14.72 $14.72 $14.51 221
2017-05-24 $14.82 $14.84 $14.82 $14.84 $14.63 361
2017-05-23 $14.85 $14.85 $14.85 $14.85 $14.64 154
2017-05-22 $15.14 $15.14 $15.14 $15.14 $14.92 485
2017-05-19 $15.55 $15.55 $15.05 $15.14 $14.93 618
2017-05-18 $15.72 $15.72 $15.50 $15.55 $15.33 1,190
2017-05-17 $15.03 $15.90 $15.03 $15.86 $15.64 8,412
2017-05-16 $14.63 $14.63 $14.63 $14.63 $14.42 301
2017-05-15 $14.80 $14.80 $14.80 $14.80 $14.59 3,357
2017-05-12 $14.96 $15.06 $14.96 $14.97 $14.76 2,150
2017-05-11 $14.57 $14.75 $14.57 $14.64 $14.43 2,010
2017-05-10 $14.56 $14.57 $14.56 $14.56 $14.35 1,863
2017-05-09 $14.29 $14.59 $14.29 $14.59 $14.39 1,282
2017-05-08 $14.40 $14.40 $14.40 $14.40 $14.20 11
2017-05-05 $14.40 $14.40 $14.40 $14.40 $14.20 17
2017-05-04 $14.23 $14.40 $14.23 $14.40 $14.20 200
2017-05-03 $14.65 $14.72 $14.62 $14.62 $14.41 1,876
2017-05-02 $14.79 $14.79 $14.79 $14.79 $14.58 399
2017-05-01 $14.85 $14.85 $14.56 $14.56 $14.35 305
2017-04-28 $14.90 $14.90 $14.90 $14.90 $14.69 103
2017-04-27 $14.66 $14.66 $14.43 $14.47 $14.27 453
2017-04-26 $14.20 $14.24 $14.12 $14.24 $14.04 889
2017-04-25 $14.09 $14.29 $14.09 $14.25 $14.05 3,070
2017-04-24 $14.78 $14.79 $14.60 $14.79 $14.58 1,530
2017-04-21 $15.24 $15.58 $15.24 $15.58 $15.36 1,130
2017-04-20 $15.94 $15.94 $15.30 $15.30 $15.08 1,355
2017-04-19 $15.54 $16.13 $15.54 $16.13 $15.90 413
2017-04-18 $15.82 $16.03 $15.82 $15.86 $15.64 12,809
2017-04-17 $16.19 $16.27 $16.13 $16.21 $15.98 4,075
2017-04-13 $16.00 $16.23 $15.56 $16.23 $16.00 16,184
2017-04-12 $15.64 $15.81 $15.60 $15.66 $15.44 5,990
2017-04-11 $15.39 $15.76 $15.39 $15.68 $15.46 518
2017-04-10 $15.14 $15.39 $15.03 $15.09 $14.88 3,271
2017-04-07 $14.87 $14.87 $14.87 $14.87 $14.66 1,020
2017-04-06 $15.08 $15.08 $15.08 $15.08 $14.87 100
2017-04-05 $14.74 $14.78 $14.54 $14.54 $14.33 2,321
2017-04-04 $15.13 $15.13 $14.85 $14.85 $14.64 554
2017-04-03 $14.71 $15.26 $14.71 $14.94 $14.72 3,308
2017-03-31 $14.29 $14.60 $14.23 $14.58 $14.37 3,967
2017-03-30 $14.62 $14.65 $14.26 $14.31 $14.11 8,698
2017-03-29 $14.69 $14.90 $14.69 $14.90 $14.69 973
2017-03-28 $15.24 $15.33 $14.69 $14.69 $14.48 15,912
2017-03-27 $15.68 $16.00 $15.30 $15.30 $15.08 9,184
2017-03-24 $15.05 $15.05 $15.05 $15.05 $14.84 178
2017-03-23 $15.11 $15.58 $14.73 $15.12 $14.90 5,619
2017-03-22 $15.77 $15.84 $15.07 $15.16 $14.95 6,537
2017-03-21 $14.60 $15.20 $14.60 $15.13 $14.91 10,474
2017-03-20 $13.75 $13.80 $13.75 $13.76 $13.57 1,598
2017-03-17 $13.46 $13.46 $13.43 $13.44 $13.25 2,200
2017-03-16 $12.91 $12.91 $12.91 $12.91 $12.73 423
2017-03-15 $13.18 $13.18 $13.14 $13.14 $12.96 1,533
2017-03-14 $13.37 $13.37 $13.26 $13.26 $13.08 848
2017-03-13 $13.18 $13.18 $13.17 $13.17 $12.98 308
2017-03-10 $13.12 $13.14 $13.12 $13.14 $12.95 754
2017-03-09 $13.02 $13.02 $13.02 $13.02 $12.84 9
2017-03-08 $13.07 $13.07 $13.02 $13.02 $12.84 399
2017-03-07 $13.30 $13.31 $13.23 $13.23 $13.04 869
2017-03-06 $13.30 $13.32 $13.11 $13.11 $12.92 4,395
2017-03-03 $12.97 $13.01 $12.87 $13.01 $12.83 5,040
2017-03-02 $12.45 $13.00 $12.45 $13.00 $12.82 5,713
2017-03-01 $13.17 $13.17 $12.50 $12.58 $12.40 17,250
2017-02-28 $13.74 $13.74 $13.74 $13.74 $13.55 200
2017-02-27 $13.73 $13.85 $13.64 $13.71 $13.52 3,792
2017-02-24 $14.25 $14.25 $13.85 $13.93 $13.73 39,343
2017-02-23 $13.68 $13.68 $13.58 $13.62 $13.43 1,715
2017-02-22 $13.63 $13.63 $13.63 $13.63 $13.44 85
2017-02-21 $13.42 $13.70 $13.42 $13.63 $13.44 707
2017-02-17 $14.19 $14.19 $13.88 $13.91 $13.71 8,255
2017-02-16 $13.70 $13.97 $13.68 $13.90 $13.71 2,768
2017-02-15 $14.00 $14.03 $13.70 $13.71 $13.52 3,318
2017-02-14 $14.50 $14.55 $14.24 $14.24 $14.04 3,500
2017-02-13 $14.95 $14.95 $14.54 $14.54 $14.33 2,168
2017-02-10 $15.23 $15.23 $15.10 $15.10 $14.89 1,003
2017-02-09 $15.86 $15.86 $15.10 $15.23 $15.02 3,227
2017-02-08 $15.47 $16.02 $15.47 $15.95 $15.72 1,553
2017-02-07 $15.17 $15.46 $15.17 $15.46 $15.25 1,140
2017-02-06 $15.41 $15.41 $15.15 $15.38 $15.16 3,581
2017-02-03 $15.75 $15.75 $15.21 $15.21 $15.00 1,825
2017-02-02 $16.31 $16.31 $16.21 $16.29 $16.06 3,214
2017-02-01 $15.51 $16.11 $15.51 $15.99 $15.77 2,679
2017-01-31 $15.87 $16.21 $15.87 $16.13 $15.90 4,952
2017-01-30 $15.97 $15.97 $15.80 $15.80 $15.57 2,494
2017-01-27 $15.49 $15.49 $15.49 $15.49 $15.27 402
2017-01-26 $15.30 $15.49 $15.30 $15.49 $15.27 3,402
2017-01-25 $16.02 $16.02 $15.26 $15.28 $15.06 1,606
2017-01-24 $16.62 $16.62 $16.01 $16.08 $15.85 2,787
2017-01-23 $16.59 $16.86 $16.59 $16.82 $16.58 8,074
2017-01-20 $16.63 $16.71 $16.55 $16.55 $16.32 1,596
2017-01-19 $16.42 $16.72 $16.42 $16.72 $16.48 5,012
2017-01-18 $16.94 $16.94 $16.59 $16.59 $16.36 1,000
2017-01-17 $16.40 $16.83 $16.30 $16.83 $16.60 7,071
2017-01-13 $15.70 $15.74 $15.25 $15.74 $15.52 12,381
2017-01-12 $16.34 $16.42 $15.99 $15.99 $15.77 1,859
2017-01-11 $7.95 $8.07 $7.92 $8.04 $15.85 2,391
2017-01-10 $8.05 $8.05 $7.86 $7.87 $15.52 2,916
2017-01-09 $7.95 $7.95 $7.95 $7.95 $15.68 252
2017-01-06 $7.87 $7.87 $7.76 $7.83 $15.44 1,937
2017-01-05 $7.71 $8.08 $7.71 $7.98 $15.73 2,853
2017-01-04 $7.85 $7.86 $7.70 $7.70 $15.18 1,816
2017-01-03 $7.99 $8.09 $7.78 $8.09 $15.95 1,080
2016-12-30 $7.97 $8.16 $7.97 $8.13 $16.03 5,486
2016-12-29 $8.05 $8.27 $8.04 $8.20 $16.17 4,760
2016-12-28 $7.83 $8.08 $7.83 $7.99 $15.75 3,859
2016-12-27 $7.89 $7.89 $7.83 $7.83 $15.44 802
2016-12-23 $7.95 $7.95 $7.81 $7.88 $15.55 743
2016-12-22 $7.88 $7.89 $7.83 $7.87 $15.51 381
2016-12-21 $7.73 $7.83 $7.73 $7.83 $15.44 107
2016-12-20 $7.91 $7.91 $7.74 $7.79 $15.37 4,380
2016-12-19 $8.08 $8.20 $7.99 $7.99 $15.75 3,852
2016-12-16 $7.87 $8.10 $7.78 $8.10 $15.97 9,878
2016-12-15 $8.01 $8.01 $7.66 $7.87 $15.52 5,899
2016-12-14 $8.30 $8.30 $7.70 $8.21 $16.19 6,840
2016-12-13 $8.04 $8.14 $7.85 $7.91 $15.60 7,931
2016-12-12 $7.87 $8.06 $7.87 $8.01 $15.80 28,255
2016-12-09 $7.98 $8.01 $7.78 $7.78 $15.34 7,429
2016-12-08 $8.00 $8.14 $7.74 $7.87 $15.52 11,524
2016-12-07 $8.45 $8.45 $8.14 $8.14 $16.06 6,147
2016-12-06 $8.50 $8.83 $8.48 $8.52 $16.80 23,584
2016-12-05 $8.97 $8.97 $8.42 $8.73 $17.22 2,072
2016-12-02 $8.81 $9.14 $8.81 $9.03 $17.80 7,889
2016-12-01 $8.90 $8.90 $8.72 $8.84 $17.43 4,529
2016-11-30 $9.50 $9.50 $9.18 $9.25 $18.24 3,241
2016-11-29 $9.55 $9.71 $9.55 $9.71 $19.15 724
2016-11-28 $9.73 $9.76 $9.50 $9.76 $19.25 2,414
2016-11-25 $9.37 $9.37 $9.37 $9.37 $18.47 163
2016-11-23 $9.40 $9.40 $9.40 $9.40 $18.54 50
2016-11-22 $9.47 $9.70 $9.47 $9.64 $19.01 14,271
2016-11-21 $9.73 $9.73 $9.65 $9.68 $19.09 1,478
2016-11-18 $9.85 $9.85 $9.63 $9.69 $19.10 2,475
2016-11-17 $9.83 $9.92 $9.71 $9.79 $19.30 496
2016-11-16 $10.36 $10.36 $10.00 $10.06 $19.84 2,353
2016-11-15 $9.94 $10.17 $9.70 $9.70 $19.12 27,925
2016-11-14 $10.00 $10.00 $9.52 $9.80 $19.32 2,706
2016-11-11 $10.62 $10.75 $10.40 $10.45 $20.60 4,165
2016-11-10 $10.54 $10.97 $10.40 $10.44 $20.59 7,681
2016-11-09 $13.72 $13.72 $11.69 $11.88 $23.42 18,735
2016-11-08 $13.60 $13.60 $13.42 $13.49 $26.60 4,601
2016-11-07 $13.97 $13.97 $13.63 $13.63 $26.88 1,414
2016-11-04 $14.65 $14.65 $14.40 $14.40 $28.39 940
2016-11-03 $14.57 $14.57 $14.57 $14.57 $28.73 0
2016-11-02 $14.43 $14.58 $14.42 $14.57 $28.73 3,176
2016-11-01 $14.52 $14.52 $14.48 $14.50 $28.59 201
2016-10-31 $14.10 $14.10 $14.10 $14.10 $27.79 0
2016-10-28 $13.49 $14.10 $13.49 $14.10 $27.79 1,416
2016-10-27 $13.71 $13.76 $13.71 $13.76 $27.13 776
2016-10-26 $14.40 $14.40 $14.25 $14.25 $28.10 252
2016-10-25 $14.05 $14.24 $14.05 $14.24 $28.08 250
2016-10-24 $14.15 $14.15 $14.15 $14.15 $27.90 50
2016-10-21 $14.25 $14.25 $14.25 $14.25 $28.10 0
2016-10-20 $14.34 $14.34 $14.15 $14.25 $28.10 358
2016-10-19 $14.65 $14.65 $14.65 $14.65 $28.89 1
2016-10-18 $14.75 $14.75 $14.65 $14.65 $28.89 482
2016-10-17 $14.85 $15.12 $14.85 $15.00 $29.58 6,244
2016-10-14 $14.52 $14.80 $14.48 $14.78 $29.14 1,802
2016-10-13 $15.23 $15.45 $15.05 $15.05 $29.67 2,025
2016-10-12 $14.84 $14.84 $14.44 $14.65 $28.89 3,249
2016-10-11 $14.35 $14.79 $14.30 $14.79 $29.17 547
2016-10-10 $14.59 $14.59 $14.59 $14.59 $28.76 0
2016-10-07 $14.59 $14.59 $14.59 $14.59 $28.76 80
2016-10-06 $14.45 $14.63 $14.45 $14.59 $28.76 733
2016-10-05 $14.45 $14.56 $14.45 $14.53 $28.65 2,710
2016-10-04 $15.45 $15.45 $14.95 $15.21 $29.99 5,567
2016-10-03 $15.47 $15.50 $15.25 $15.44 $30.43 677
2016-09-30 $15.50 $15.60 $15.09 $15.09 $29.75 1,590
2016-09-29 $15.13 $15.73 $15.11 $15.73 $31.02 748
2016-09-28 $15.40 $15.69 $15.35 $15.48 $30.52 3,689
2016-09-27 $15.69 $15.69 $15.62 $15.62 $30.80 392
2016-09-26 $15.51 $15.51 $15.48 $15.48 $30.52 220
2016-09-23 $14.90 $15.16 $14.84 $15.11 $29.79 4,302
2016-09-22 $14.71 $14.91 $14.71 $14.85 $29.28 486
2016-09-21 $15.22 $15.22 $15.22 $15.22 $30.01 1
2016-09-20 $14.90 $15.22 $14.89 $15.22 $30.01 466
2016-09-19 $15.07 $15.44 $14.75 $15.26 $30.09 4,591
2016-09-16 $15.55 $15.62 $15.45 $15.45 $30.46 2,433
2016-09-15 $15.45 $15.45 $15.08 $15.08 $29.73 6,105
2016-09-14 $15.30 $15.30 $15.15 $15.18 $29.93 237
2016-09-13 $15.23 $15.23 $15.23 $15.23 $30.03 93
2016-09-12 $15.40 $15.40 $14.66 $14.66 $28.91 2,515
2016-09-09 $14.60 $14.60 $14.60 $14.60 $28.79 252
2016-09-08 $14.11 $14.11 $14.11 $14.11 $27.82 13
2016-09-07 $14.25 $14.25 $14.11 $14.11 $27.82 330
2016-09-06 $14.10 $14.10 $14.10 $14.10 $27.80 0
2016-09-02 $14.18 $14.25 $13.97 $14.10 $27.80 1,038
2016-09-01 $14.55 $14.55 $14.35 $14.35 $28.29 1,089
2016-08-31 $14.26 $14.41 $14.21 $14.21 $28.02 552
2016-08-30 $14.41 $14.41 $14.41 $14.41 $28.40 22
2016-08-29 $14.55 $14.55 $14.41 $14.41 $28.40 276
2016-08-26 $14.95 $15.21 $14.95 $15.00 $29.58 1,905
2016-08-25 $15.04 $15.04 $15.04 $15.04 $29.65 42
2016-08-24 $15.11 $15.14 $15.04 $15.04 $29.65 288
2016-08-23 $15.03 $15.03 $15.03 $15.03 $29.64 131
2016-08-22 $15.25 $15.25 $15.25 $15.25 $30.07 44
2016-08-19 $15.40 $15.40 $15.25 $15.25 $30.07 475
2016-08-18 $15.15 $15.15 $15.15 $15.15 $29.87 252
2016-08-17 $15.25 $15.35 $15.10 $15.23 $30.03 600
2016-08-16 $15.29 $15.35 $15.25 $15.30 $30.17 1,005
2016-08-15 $15.14 $15.15 $15.10 $15.10 $29.78 537
2016-08-12 $15.47 $15.47 $15.47 $15.47 $30.50 158
2016-08-11 $15.43 $15.49 $15.30 $15.32 $30.21 897
2016-08-10 $15.38 $15.45 $15.38 $15.45 $30.46 378
2016-08-09 $14.99 $15.16 $14.99 $15.02 $29.62 711
2016-08-08 $14.86 $15.05 $14.86 $15.00 $29.58 1,118
2016-08-05 $15.67 $15.67 $15.23 $15.23 $30.02 451
2016-08-04 $15.95 $16.10 $15.95 $16.00 $31.55 1,065
2016-08-03 $16.44 $16.44 $15.95 $15.95 $31.45 1,984
2016-08-02 $16.35 $16.49 $16.30 $16.40 $32.34 1,554
2016-08-01 $15.81 $15.81 $15.76 $15.76 $31.07 1,667
2016-07-29 $15.87 $15.91 $15.81 $15.81 $31.17 555
2016-07-28 $16.15 $16.15 $15.66 $15.66 $30.88 1,300
2016-07-27 $15.85 $16.03 $15.80 $15.88 $31.31 3,150
2016-07-26 $16.10 $16.10 $15.98 $15.98 $31.51 351
2016-07-25 $16.00 $16.00 $16.00 $16.00 $31.55 290
2016-07-22 $15.99 $16.01 $15.85 $15.87 $31.29 643
2016-07-21 $15.82 $16.19 $15.82 $16.13 $31.80 1,758
2016-07-20 $15.97 $16.00 $15.93 $15.93 $31.41 1,029
2016-07-19 $16.09 $16.17 $16.09 $16.17 $31.88 625
2016-07-18 $16.34 $16.34 $16.03 $16.03 $31.61 473
2016-07-15 $16.33 $16.35 $16.26 $16.35 $32.23 801
2016-07-14 $16.18 $16.18 $16.03 $16.04 $31.63 6,035
2016-07-13 $16.65 $16.90 $16.64 $16.64 $32.81 2,158
2016-07-12 $16.66 $16.76 $16.57 $16.57 $32.66 3,016
2016-07-11 $17.25 $17.35 $17.11 $17.11 $33.74 2,520
2016-07-08 $17.93 $17.93 $17.61 $17.66 $34.82 3,335
2016-07-07 $18.50 $18.78 $18.20 $18.55 $36.58 1,832
2016-07-06 $19.00 $19.35 $18.56 $18.56 $36.60 3,739
2016-07-05 $18.72 $19.08 $18.72 $18.89 $37.25 3,286
2016-07-01 $17.85 $18.16 $17.73 $17.89 $35.28 4,234
2016-06-30 $18.35 $18.79 $17.72 $17.72 $34.94 3,230
2016-06-29 $19.38 $19.69 $18.69 $18.74 $36.95 5,518
2016-06-28 $20.00 $21.00 $19.84 $20.15 $39.73 8,541
2016-06-27 $20.76 $22.09 $20.76 $21.61 $42.61 21,680
2016-06-24 $19.99 $20.42 $19.01 $20.07 $39.57 7,619
2016-06-23 $17.80 $17.80 $17.50 $17.52 $34.55 935
2016-06-22 $18.22 $18.22 $17.95 $17.95 $35.39 903
2016-06-21 $18.35 $18.35 $18.35 $18.35 $36.18 512
2016-06-20 $18.03 $18.63 $17.92 $18.63 $36.73 1,774
2016-06-17 $19.06 $19.26 $18.94 $19.16 $37.78 1,877
2016-06-16 $19.79 $19.90 $19.02 $19.02 $37.50 1,945
2016-06-15 $19.05 $19.05 $18.56 $18.86 $37.20 2,684
2016-06-14 $18.30 $19.14 $18.30 $19.04 $37.53 1,061
2016-06-13 $18.01 $18.09 $17.79 $18.09 $35.66 502
2016-06-10 $17.84 $17.95 $17.70 $17.95 $35.39 327
2016-06-09 $17.38 $17.41 $17.38 $17.38 $34.26 750
2016-06-08 $16.97 $17.04 $16.97 $16.99 $33.51 351
2016-06-07 $16.80 $16.80 $16.80 $16.80 $33.13 0
2016-06-06 $16.88 $16.88 $16.80 $16.80 $33.13 1,947
2016-06-03 $17.47 $17.60 $17.16 $17.22 $33.95 2,501
2016-06-02 $16.74 $16.77 $16.54 $16.54 $32.61 2,354
2016-06-01 $16.62 $16.67 $16.61 $16.66 $32.85 1,213
2016-05-31 $16.41 $16.73 $16.36 $16.73 $32.99 1,193
2016-05-27 $16.75 $16.79 $16.66 $16.66 $32.85 800
2016-05-26 $16.48 $16.91 $16.48 $16.91 $33.34 247
2016-05-25 $16.55 $16.62 $16.50 $16.61 $32.75 1,125
2016-05-24 $17.22 $17.35 $17.22 $17.35 $34.21 604
2016-05-23 $18.40 $18.40 $18.40 $18.40 $36.28 0
2016-05-20 $18.40 $18.40 $18.40 $18.40 $36.28 40
2016-05-19 $18.50 $18.58 $18.40 $18.40 $36.28 446
2016-05-18 $18.09 $18.09 $18.09 $18.09 $35.67 220
2016-05-17 $18.50 $18.97 $18.50 $18.95 $37.37 666
2016-05-16 $18.86 $18.86 $18.47 $18.47 $36.41 826
2016-05-13 $18.33 $18.75 $18.33 $18.75 $36.97 1,091
2016-05-12 $18.07 $18.52 $18.07 $18.25 $35.98 705
2016-05-11 $17.68 $18.15 $17.68 $18.15 $35.79 2,409
2016-05-10 $17.74 $17.77 $17.63 $17.68 $34.86 1,455
2016-05-09 $18.54 $18.54 $18.54 $18.54 $36.56 57
2016-05-06 $18.55 $18.79 $18.55 $18.79 $37.06 755
2016-05-05 $18.49 $18.49 $18.49 $18.49 $36.46 189
2016-05-04 $18.37 $18.68 $18.37 $18.45 $36.38 1,306
2016-05-03 $18.36 $18.46 $18.08 $18.15 $35.79 1,332
2016-05-02 $18.03 $18.03 $17.40 $17.47 $34.45 1,155
2016-04-29 $18.05 $18.32 $17.90 $17.90 $35.29 1,590
2016-04-28 $17.45 $17.45 $17.12 $17.40 $34.31 5,504
2016-04-27 $17.24 $17.24 $16.87 $16.98 $33.48 5,723
2016-04-26 $17.30 $17.30 $17.30 $17.30 $34.11 59
2016-04-25 $17.77 $17.77 $17.59 $17.59 $34.68 466
2016-04-22 $17.78 $17.78 $17.50 $17.50 $34.51 403
2016-04-21 $17.45 $17.45 $17.45 $17.45 $34.41 102
2016-04-20 $17.80 $17.80 $17.26 $17.36 $34.23 4,333
2016-04-19 $18.20 $18.20 $17.84 $17.84 $35.18 1,727
2016-04-18 $19.12 $19.12 $18.55 $18.57 $36.61 962
2016-04-15 $18.72 $18.85 $18.72 $18.85 $37.17 439
2016-04-14 $19.18 $19.18 $18.42 $18.64 $36.75 705
2016-04-13 $20.50 $20.50 $18.94 $19.05 $37.56 3,029
2016-04-12 $21.19 $21.19 $20.20 $20.20 $39.83 3,854
2016-04-11 $20.91 $20.91 $20.62 $20.70 $40.81 1,152
2016-04-08 $20.74 $21.40 $20.73 $21.40 $42.20 2,163
2016-04-07 $21.20 $21.75 $21.20 $21.75 $42.89 1,260
2016-04-06 $20.95 $20.95 $20.50 $20.50 $40.41 282
2016-04-05 $20.62 $20.78 $20.46 $20.78 $40.97 1,742
2016-04-04 $19.77 $19.84 $19.60 $19.84 $39.12 280
2016-04-01 $20.50 $20.50 $19.77 $19.77 $38.98 356
2016-03-31 $19.98 $20.12 $19.98 $20.12 $39.67 261
2016-03-30 $19.92 $20.15 $19.66 $19.75 $38.94 2,038
2016-03-29 $20.90 $21.06 $20.50 $20.50 $40.42 1,189
2016-03-28 $20.62 $20.64 $20.56 $20.56 $40.54 618
2016-03-24 $20.90 $21.15 $20.80 $20.81 $41.03 1,547
2016-03-23 $20.09 $20.34 $20.09 $20.34 $40.11 601
2016-03-22 $19.95 $19.99 $19.90 $19.90 $39.24 1,010
2016-03-21 $19.78 $19.88 $19.69 $19.69 $38.82 1,140
2016-03-18 $19.85 $19.85 $19.33 $19.83 $39.10 807
2016-03-17 $21.37 $21.37 $20.12 $20.19 $39.81 2,527
2016-03-16 $20.91 $21.01 $20.62 $21.01 $41.42 2,254
2016-03-15 $21.80 $21.80 $20.91 $20.91 $41.23 1,068
2016-03-14 $20.75 $21.10 $20.60 $20.72 $40.85 2,190
2016-03-11 $21.55 $21.57 $20.55 $20.55 $40.52 1,906
2016-03-10 $21.98 $22.82 $21.98 $22.39 $44.15 2,389
2016-03-09 $22.00 $22.35 $22.00 $22.26 $43.89 1,668
2016-03-08 $22.22 $22.27 $21.85 $22.07 $43.52 2,456
2016-03-07 $21.94 $22.11 $21.44 $21.44 $42.27 1,573
2016-03-04 $21.44 $21.60 $21.00 $21.34 $42.07 3,126
2016-03-03 $22.29 $22.29 $21.56 $21.56 $42.51 3,581
2016-03-02 $22.09 $22.43 $22.09 $22.25 $43.87 526
2016-03-01 $24.51 $24.51 $22.95 $22.95 $45.24 3,137
2016-02-29 $24.88 $25.37 $24.38 $25.04 $49.37 2,103
2016-02-26 $24.67 $24.95 $23.97 $24.35 $48.01 3,053
2016-02-25 $26.00 $26.00 $25.14 $25.14 $49.57 1,361
2016-02-24 $26.00 $27.77 $26.00 $26.18 $51.61 6,059
2016-02-23 $25.27 $26.06 $25.27 $25.95 $51.17 2,310
2016-02-22 $25.04 $25.04 $24.46 $24.53 $48.37 4,341
2016-02-19 $26.20 $26.64 $25.53 $25.76 $50.79 3,916
2016-02-18 $25.27 $26.13 $25.27 $26.06 $51.38 3,734
2016-02-17 $24.96 $25.57 $24.94 $25.56 $50.40 3,025
2016-02-16 $26.88 $27.30 $26.20 $26.59 $52.43 4,577
2016-02-12 $32.00 $32.00 $28.00 $28.00 $55.21 5,494
2016-02-11 $31.84 $32.07 $31.20 $31.63 $62.38 7,550
2016-02-10 $28.35 $28.98 $27.39 $28.98 $57.14 2,765
2016-02-09 $32.41 $32.41 $28.36 $28.36 $55.92 36,146
2016-02-08 $27.86 $29.55 $27.86 $29.12 $57.43 3,034
2016-02-05 $25.52 $26.65 $25.15 $26.64 $52.53 2,687
2016-02-04 $26.90 $26.90 $25.48 $25.48 $50.24 1,130
2016-02-03 $26.05 $28.28 $26.00 $26.33 $51.92 3,493
2016-02-02 $25.98 $26.32 $25.98 $26.32 $51.89 386
2016-02-01 $24.24 $24.69 $24.06 $24.18 $47.67 2,340
2016-01-29 $25.65 $25.65 $24.08 $24.08 $47.48 2,033
2016-01-28 $25.90 $26.62 $25.78 $26.09 $51.44 5,976
2016-01-27 $26.32 $26.32 $26.32 $26.32 $51.89 102
2016-01-26 $26.65 $26.65 $26.24 $26.24 $51.73 490
2016-01-25 $26.15 $26.70 $26.13 $26.70 $52.65 1,815
2016-01-22 $25.52 $25.73 $25.52 $25.73 $50.73 643
2016-01-21 $27.18 $27.29 $26.00 $27.21 $53.66 1,329
2016-01-20 $26.93 $28.34 $26.30 $26.31 $51.88 3,002
2016-01-19 $24.78 $25.99 $24.24 $25.32 $49.93 8,842
2016-01-15 $25.78 $25.99 $25.32 $25.37 $50.02 2,137
2016-01-14 $24.34 $24.40 $23.45 $23.45 $46.24 630
2016-01-13 $22.91 $24.56 $22.91 $24.42 $48.15 19,637
2016-01-12 $22.61 $23.00 $22.37 $23.00 $45.35 1,165
2016-01-11 $23.18 $23.45 $23.00 $23.00 $45.35 2,322
2016-01-08 $22.06 $23.46 $21.94 $23.46 $46.26 662
2016-01-07 $20.84 $22.35 $20.84 $22.20 $43.77 1,291
2016-01-06 $21.08 $21.08 $20.47 $20.56 $40.54 400
2016-01-05 $20.00 $20.08 $19.99 $20.08 $39.59 653
2016-01-04 $18.78 $18.78 $18.78 $18.78 $37.02 0
2015-12-31 $18.78 $18.78 $18.78 $18.78 $37.02 0
2015-12-30 $18.78 $18.78 $18.78 $18.78 $37.02 0
2015-12-29 $18.78 $18.78 $18.78 $18.78 $37.02 0
2015-12-28 $18.80 $18.80 $18.78 $18.78 $37.02 150
2015-12-24 $18.89 $18.89 $18.89 $18.89 $37.25 0
2015-12-23 $18.89 $18.89 $18.89 $18.89 $37.25 264
2015-12-22 $19.70 $19.70 $19.70 $19.70 $38.84 0
2015-12-21 $19.93 $19.93 $19.70 $19.70 $38.84 351
2015-12-18 $19.61 $19.90 $19.61 $19.84 $39.12 1,040
2015-12-17 $18.40 $18.58 $18.40 $18.58 $36.64 222
2015-12-16 $18.56 $18.56 $18.56 $18.56 $36.60 505
2015-12-15 $20.34 $20.34 $20.34 $20.34 $40.11 3
2015-12-14 $20.34 $20.34 $20.34 $20.34 $40.11 5
2015-12-11 $20.07 $20.34 $20.07 $20.34 $40.11 275
2015-12-10 $18.94 $18.99 $18.94 $18.99 $37.45 105
2015-12-09 $19.00 $19.20 $19.00 $19.11 $37.68 150
2015-12-08 $17.56 $17.56 $17.56 $17.56 $34.62 16
2015-12-07 $17.55 $17.66 $17.55 $17.56 $34.62 700
2015-12-04 $17.50 $17.50 $17.50 $17.50 $34.51 107
2015-12-03 $18.35 $18.35 $18.35 $18.35 $36.18 0
2015-12-02 $18.35 $18.35 $18.35 $18.35 $36.18 2
2015-12-01 $18.35 $18.35 $18.35 $18.35 $36.18 0
2015-11-30 $18.35 $18.35 $18.35 $18.35 $36.18 0
2015-11-27 $18.35 $18.35 $18.35 $18.35 $36.18 0
2015-11-25 $18.35 $18.35 $18.35 $18.35 $36.18 0
2015-11-24 $18.35 $18.35 $18.35 $18.35 $36.18 122
2015-11-23 $18.33 $18.33 $18.33 $18.33 $36.14 0
2015-11-20 $18.33 $18.33 $18.33 $18.33 $36.14 0
2015-11-19 $18.33 $18.33 $18.33 $18.33 $36.14 0
2015-11-18 $18.32 $18.33 $18.32 $18.33 $36.14 530
2015-11-17 $18.51 $18.51 $18.51 $18.51 $36.50 80
2015-11-16 $19.84 $19.84 $19.24 $19.24 $37.94 642
2015-11-13 $19.19 $19.51 $19.19 $19.51 $38.47 1,650
2015-11-12 $18.95 $18.95 $18.95 $18.95 $37.37 50
2015-11-11 $18.20 $18.20 $18.20 $18.20 $35.89 0
2015-11-10 $18.20 $18.20 $18.20 $18.20 $35.89 63
2015-11-09 $17.48 $18.34 $17.48 $18.20 $35.89 2,623
2015-11-06 $17.76 $17.76 $17.76 $17.76 $35.02 153
2015-11-05 $18.38 $18.46 $18.38 $18.46 $36.40 705
2015-11-04 $18.50 $18.55 $18.50 $18.55 $36.58 275
2015-11-03 $18.55 $18.55 $18.55 $18.55 $36.58 52
2015-11-02 $18.83 $18.83 $18.55 $18.55 $36.58 10,213
2015-10-30 $18.57 $19.05 $18.57 $19.05 $37.57 305
2015-10-29 $18.54 $18.54 $18.49 $18.49 $36.45 236
2015-10-28 $18.90 $19.00 $18.42 $18.42 $36.32 1,607
2015-10-27 $19.56 $19.69 $19.56 $19.69 $38.82 1,318
2015-10-26 $19.91 $19.91 $18.66 $19.39 $38.23 225
2015-10-23 $19.13 $19.36 $19.13 $19.35 $38.15 907
2015-10-22 $19.64 $19.64 $19.60 $19.60 $38.65 200
2015-10-21 $20.50 $20.50 $20.06 $20.09 $39.61 1,664
2015-10-20 $20.42 $20.44 $20.16 $20.20 $39.83 5,337
2015-10-19 $20.57 $20.57 $20.42 $20.57 $40.55 1,626
2015-10-16 $20.80 $20.80 $20.60 $20.60 $40.62 449
2015-10-15 $21.54 $21.54 $20.90 $20.90 $41.21 4,007
2015-10-14 $22.20 $22.20 $22.20 $22.20 $43.77 550
2015-10-13 $21.24 $21.57 $21.24 $21.57 $42.53 706
2015-10-12 $21.28 $21.28 $21.28 $21.28 $41.95 39
2015-10-09 $21.11 $21.29 $21.11 $21.28 $41.95 1,230
2015-10-08 $21.63 $21.64 $20.91 $21.06 $41.53 1,305
2015-10-07 $21.47 $21.85 $21.30 $21.63 $42.65 1,986
2015-10-06 $21.97 $21.97 $21.94 $21.94 $43.26 287
2015-10-05 $23.00 $23.00 $21.62 $21.75 $42.89 3,767
2015-10-02 $24.61 $24.99 $24.60 $24.94 $49.17 965
2015-10-01 $23.59 $23.59 $23.43 $23.43 $46.20 651
2015-09-30 $22.78 $24.12 $22.78 $23.63 $46.59 854
2015-09-29 $24.78 $24.78 $24.25 $24.60 $48.51 1,488
2015-09-28 $23.53 $24.86 $23.53 $24.75 $48.80 22,358
2015-09-25 $23.13 $23.14 $22.95 $22.95 $45.26 3,286
2015-09-24 $24.24 $24.24 $23.69 $23.72 $46.77 817
2015-09-23 $23.54 $23.58 $23.29 $23.58 $46.50 850
2015-09-22 $23.46 $23.85 $23.46 $23.78 $46.89 610
2015-09-21 $22.68 $22.68 $22.49 $22.49 $44.34 422
2015-09-18 $23.17 $23.32 $22.90 $23.32 $45.99 979
2015-09-17 $21.55 $21.96 $21.10 $21.96 $43.30 2,000
2015-09-16 $22.13 $22.13 $22.08 $22.09 $43.56 2,568
2015-09-15 $22.80 $22.80 $22.40 $22.40 $44.17 201
2015-09-14 $22.96 $23.04 $22.96 $23.04 $45.42 635
2015-09-11 $23.28 $23.54 $22.95 $22.95 $45.25 969
2015-09-10 $23.37 $23.37 $22.66 $23.06 $45.47 2,752
2015-09-09 $21.80 $22.10 $11.38 $21.99 $43.36 1,535
2015-09-08 $24.01 $24.01 $22.69 $22.93 $45.21 1,730
2015-09-04 $24.22 $24.53 $23.84 $24.02 $47.36 1,260
2015-09-03 $22.68 $23.08 $22.59 $23.08 $45.51 2,233
2015-09-02 $23.91 $24.21 $23.41 $23.70 $46.73 408
2015-09-01 $23.30 $24.74 $23.30 $24.28 $47.87 28,076
2015-08-31 $22.30 $22.39 $22.30 $22.39 $44.15 1,521
2015-08-28 $22.03 $22.03 $21.93 $21.93 $43.24 500
2015-08-27 $23.80 $23.80 $22.06 $22.06 $43.50 1,084
2015-08-26 $24.60 $24.68 $24.38 $24.68 $48.65 6,218
2015-08-25 $23.77 $24.33 $23.77 $24.33 $47.97 3,010
2015-08-24 $22.38 $27.00 $22.38 $24.63 $48.56 3,998
2015-08-21 $21.31 $21.80 $21.18 $21.78 $42.94 1,024
2015-08-20 $19.74 $19.74 $19.73 $19.73 $38.90 348
2015-08-19 $18.43 $18.43 $18.43 $18.43 $36.34 38
2015-08-18 $18.43 $18.43 $18.43 $18.43 $36.34 0
2015-08-17 $18.43 $18.43 $18.43 $18.43 $36.34 0
2015-08-14 $18.43 $18.43 $18.43 $18.43 $36.34 0
2015-08-13 $18.43 $18.43 $18.43 $18.43 $36.34 0
2015-08-12 $18.43 $18.43 $18.43 $18.43 $36.34 0
2015-08-11 $18.43 $18.43 $18.43 $18.43 $36.34 0
2015-08-10 $18.43 $18.43 $18.43 $18.43 $36.34 100
2015-08-07 $19.16 $19.30 $19.16 $19.30 $38.06 788
2015-08-06 $19.07 $19.07 $19.07 $19.07 $37.60 180
2015-08-05 $18.81 $18.81 $18.81 $18.81 $37.09 0
2015-08-04 $18.81 $18.81 $18.81 $18.81 $37.09 0
2015-08-03 $18.81 $18.81 $18.81 $18.81 $37.09 0
2015-07-31 $18.81 $18.81 $18.81 $18.81 $37.09 0

PROSHARES ULTRAPRO SHORT FINANCIAL SELECT SECTOR (FINZ) News Headlines

Recent PROSHARES ULTRAPRO SHORT FINANCIAL SELECT SECTOR (FINZ) News
Similar Companies to PROSHARES ULTRAPRO SHORT FINANCIAL SELECT SECTOR (FINZ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.