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.
Invest in PROSHARES ULTRAPRO SHORT FINANCIAL SELECT SECTOR (FINZ)
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
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 | -- | -- | -- |