PROSHARES ULTRASHORT GOLD MINERS (GDXS) Exchange: NYSE ARCA
Data as of May 2, 2025
$7.05 ($-0.41) -5.53%
PROSHARES ULTRASHORT GOLD MINERS - Daily Information
Click for more stock information on PROSHARES ULTRASHORT GOLD MINERS.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $7.06 |
Previous Close | $7.05 |
High | $7.15 |
Low | $6.87 |
Adjusted Open | $7.06 |
Previous Adjusted Close | $7.05 |
Adjusted High | $7.15 |
Adjusted Low | $6.87 |
About PROSHARES ULTRASHORT GOLD MINERS (GDXS)
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 ICE Data Indices, LLC. The Index is a modified market-capitalization weighted index primarily composed of publicly traded companies involved in the mining for gold and silver. The weight of companies whose revenues are more significantly exposed to silver mining will not exceed 20% of the Index at the time of the Index’s rebalance. The Index is published under the Bloomberg ticker symbol “GDM.” 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 or 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 (-2x) 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 as calculated from NAV to NAV, 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 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. 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. 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 two times the inverse (-2x) 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 it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks”, below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index was concentrated in the materials industry group and in Canada. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in PROSHARES ULTRASHORT GOLD MINERS (GDXS)
Historical Stock Data for PROSHARES ULTRASHORT GOLD MINERS (GDXS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-08-05 | $7.06 | $7.15 | $6.87 | $7.05 | $7.05 | 14,808 |
2019-08-02 | $7.51 | $7.51 | $7.38 | $7.46 | $7.46 | 19,541 |
2019-08-01 | $8.62 | $8.62 | $7.49 | $7.49 | $7.49 | 5,744 |
2019-07-31 | $7.69 | $8.34 | $7.69 | $8.31 | $8.31 | 11,546 |
2019-07-30 | $7.62 | $7.63 | $7.58 | $7.61 | $7.61 | 1,420 |
2019-07-29 | $7.88 | $7.88 | $7.60 | $7.60 | $7.60 | 6,448 |
2019-07-26 | $7.78 | $7.92 | $7.78 | $7.90 | $7.90 | 4,421 |
2019-07-25 | $7.74 | $7.81 | $7.69 | $7.79 | $7.79 | 1,833 |
2019-07-24 | $7.51 | $7.59 | $7.41 | $7.41 | $7.41 | 1,719 |
2019-07-23 | $7.43 | $7.63 | $7.33 | $7.60 | $7.60 | 35,110 |
2019-07-22 | $7.48 | $7.50 | $7.40 | $7.45 | $7.45 | 1,364 |
2019-07-19 | $7.60 | $7.65 | $7.41 | $7.54 | $7.54 | 34,149 |
2019-07-18 | $8.01 | $8.01 | $7.33 | $7.33 | $7.33 | 9,308 |
2019-07-17 | $8.72 | $8.72 | $8.06 | $8.09 | $8.09 | 21,909 |
2019-07-16 | $8.67 | $8.80 | $8.62 | $8.79 | $8.79 | 7,836 |
2019-07-15 | $8.73 | $8.75 | $8.68 | $8.68 | $8.68 | 4,965 |
2019-07-12 | $8.78 | $8.82 | $8.67 | $8.67 | $8.67 | 2,106 |
2019-07-11 | $8.67 | $8.91 | $8.66 | $8.82 | $8.82 | 2,029 |
2019-07-10 | $8.75 | $8.93 | $8.67 | $8.67 | $8.67 | 2,351 |
2019-07-09 | $9.25 | $9.25 | $9.07 | $9.07 | $9.07 | 3,610 |
2019-07-08 | $9.23 | $9.27 | $9.10 | $9.22 | $9.22 | 3,014 |
2019-07-05 | $9.60 | $9.62 | $9.16 | $9.21 | $9.21 | 1,496 |
2019-07-03 | $9.15 | $9.15 | $9.08 | $9.08 | $9.08 | 376 |
2019-07-02 | $9.63 | $9.63 | $9.11 | $9.11 | $9.11 | 1,445 |
2019-07-01 | $9.65 | $9.92 | $9.65 | $9.92 | $9.92 | 16,333 |
2019-06-28 | $9.25 | $9.47 | $9.22 | $9.22 | $9.22 | 4,010 |
2019-06-27 | $9.31 | $9.50 | $9.31 | $9.40 | $9.40 | 19,988 |
2019-06-26 | $9.61 | $9.61 | $9.09 | $9.23 | $9.23 | 7,298 |
2019-06-25 | $8.80 | $9.30 | $8.80 | $9.18 | $9.18 | 2,767 |
2019-06-24 | $9.50 | $9.50 | $8.81 | $8.81 | $8.80 | 13,911 |
2019-06-21 | $9.69 | $9.86 | $9.53 | $9.53 | $9.52 | 3,792 |
2019-06-20 | $10.00 | $10.00 | $9.55 | $9.66 | $9.65 | 33,194 |
2019-06-19 | $11.03 | $11.03 | $10.61 | $10.61 | $10.60 | 4,566 |
2019-06-18 | $10.81 | $11.10 | $10.73 | $10.91 | $10.91 | 4,727 |
2019-06-17 | $11.30 | $11.33 | $11.08 | $11.08 | $11.07 | 1,881 |
2019-06-14 | $11.07 | $11.24 | $10.89 | $11.20 | $11.19 | 2,409 |
2019-06-13 | $11.57 | $11.57 | $11.30 | $11.30 | $11.29 | 2,789 |
2019-06-12 | $11.57 | $11.57 | $11.50 | $11.55 | $11.54 | 552 |
2019-06-11 | $12.03 | $12.03 | $11.84 | $11.96 | $11.95 | 3,388 |
2019-06-10 | $12.15 | $12.25 | $12.05 | $12.05 | $12.04 | 1,315 |
2019-06-07 | $11.51 | $11.67 | $11.44 | $11.67 | $11.66 | 6,719 |
2019-06-06 | $11.80 | $11.80 | $11.71 | $11.71 | $11.70 | 3,041 |
2019-06-05 | $11.73 | $12.10 | $11.58 | $11.92 | $11.91 | 9,523 |
2019-06-04 | $12.34 | $12.34 | $11.92 | $11.92 | $11.91 | 2,444 |
2019-06-03 | $12.67 | $12.67 | $12.04 | $12.04 | $12.03 | 121,065 |
2019-05-31 | $13.73 | $13.73 | $13.01 | $13.09 | $13.08 | 3,117 |
2019-05-30 | $14.78 | $14.78 | $14.28 | $14.29 | $14.28 | 24,039 |
2019-05-29 | $14.65 | $14.86 | $14.65 | $14.77 | $14.76 | 3,697 |
2019-05-28 | $14.77 | $14.98 | $14.72 | $14.77 | $14.76 | 9,292 |
2019-05-24 | $14.77 | $14.77 | $14.56 | $14.59 | $14.58 | 957 |
2019-05-23 | $14.67 | $14.77 | $14.30 | $14.74 | $14.73 | 3,905 |
2019-05-22 | $14.44 | $14.88 | $14.42 | $14.86 | $14.85 | 1,715 |
2019-05-21 | $14.63 | $14.64 | $14.37 | $14.37 | $14.36 | 19,799 |
2019-05-20 | $14.31 | $14.39 | $14.20 | $14.37 | $14.36 | 4,932 |
2019-05-17 | $14.74 | $14.74 | $14.30 | $14.30 | $14.29 | 2,916 |
2019-05-16 | $14.53 | $14.71 | $14.51 | $14.59 | $14.58 | 2,571 |
2019-05-15 | $14.01 | $14.23 | $14.01 | $14.22 | $14.21 | 3,390 |
2019-05-14 | $14.20 | $14.43 | $14.16 | $14.19 | $14.18 | 4,125 |
2019-05-13 | $14.53 | $14.53 | $14.05 | $14.05 | $14.04 | 2,113 |
2019-05-10 | $14.85 | $14.98 | $14.79 | $14.98 | $14.97 | 1,206 |
2019-05-09 | $14.43 | $14.78 | $14.43 | $14.78 | $14.77 | 198 |
2019-05-08 | $14.04 | $14.82 | $14.04 | $14.71 | $14.70 | 7,294 |
2019-05-07 | $14.87 | $14.88 | $14.24 | $14.33 | $14.32 | 18,808 |
2019-05-06 | $15.04 | $15.05 | $14.80 | $15.00 | $14.99 | 5,825 |
2019-05-03 | $14.88 | $14.97 | $14.67 | $14.97 | $14.96 | 29,670 |
2019-05-02 | $14.97 | $15.22 | $14.84 | $15.16 | $15.15 | 7,427 |
2019-05-01 | $14.27 | $14.94 | $14.16 | $14.69 | $14.68 | 9,164 |
2019-04-30 | $14.09 | $14.26 | $14.04 | $14.26 | $14.25 | 4,378 |
2019-04-29 | $13.81 | $14.39 | $13.81 | $14.27 | $14.26 | 15,155 |
2019-04-26 | $14.06 | $14.06 | $13.51 | $13.68 | $13.67 | 4,548 |
2019-04-25 | $13.95 | $14.28 | $13.87 | $14.28 | $14.27 | 2,193 |
2019-04-24 | $14.43 | $14.51 | $13.96 | $14.05 | $14.04 | 4,669 |
2019-04-23 | $14.45 | $14.45 | $14.16 | $14.33 | $14.32 | 14,522 |
2019-04-22 | $13.55 | $14.11 | $13.55 | $14.11 | $14.10 | 2,841 |
2019-04-18 | $13.27 | $13.85 | $13.19 | $13.66 | $13.65 | 6,227 |
2019-04-17 | $13.04 | $13.37 | $13.04 | $13.27 | $13.26 | 19,603 |
2019-04-16 | $12.95 | $13.03 | $12.87 | $13.03 | $13.02 | 11,569 |
2019-04-15 | $12.94 | $12.94 | $12.58 | $12.59 | $12.58 | 2,579 |
2019-04-12 | $12.61 | $12.65 | $12.54 | $12.65 | $12.64 | 2,144 |
2019-04-11 | $12.41 | $12.57 | $12.41 | $12.57 | $12.56 | 3,100 |
2019-04-10 | $12.00 | $12.17 | $11.90 | $12.16 | $12.15 | 3,191 |
2019-04-09 | $11.99 | $12.01 | $11.95 | $12.00 | $11.99 | 3,785 |
2019-04-08 | $12.01 | $12.21 | $12.01 | $12.10 | $12.09 | 8,836 |
2019-04-05 | $12.36 | $12.58 | $12.34 | $12.37 | $12.36 | 4,149 |
2019-04-04 | $13.10 | $13.10 | $12.26 | $12.26 | $12.25 | 4,469 |
2019-04-03 | $12.66 | $12.74 | $12.62 | $12.74 | $12.73 | 3,759 |
2019-04-02 | $12.95 | $12.95 | $12.76 | $12.76 | $12.75 | 5,309 |
2019-04-01 | $12.44 | $13.01 | $12.43 | $12.92 | $12.91 | 10,470 |
2019-03-29 | $12.24 | $12.43 | $12.21 | $12.43 | $12.42 | 4,066 |
2019-03-28 | $12.14 | $12.50 | $12.14 | $12.37 | $12.36 | 17,174 |
2019-03-27 | $11.65 | $11.77 | $11.64 | $11.77 | $11.76 | 501 |
2019-03-26 | $11.84 | $11.84 | $11.47 | $11.51 | $11.50 | 6,787 |
2019-03-25 | $11.70 | $11.70 | $11.50 | $11.58 | $11.57 | 4,923 |
2019-03-22 | $12.19 | $12.25 | $12.04 | $12.04 | $12.03 | 1,877 |
2019-03-21 | $12.13 | $12.46 | $12.06 | $12.13 | $12.12 | 13,821 |
2019-03-20 | $12.79 | $13.11 | $12.18 | $12.20 | $12.19 | 12,046 |
2019-03-19 | $12.52 | $12.80 | $12.52 | $12.78 | $12.77 | 4,829 |
2019-03-18 | $12.55 | $12.87 | $12.55 | $12.84 | $12.83 | 6,377 |
2019-03-15 | $12.51 | $12.59 | $12.30 | $12.59 | $12.58 | 9,741 |
2019-03-14 | $12.51 | $12.69 | $12.51 | $12.61 | $12.60 | 10,190 |
2019-03-13 | $12.05 | $12.24 | $12.01 | $12.01 | $12.00 | 1,677 |
2019-03-12 | $12.36 | $12.44 | $12.14 | $12.16 | $12.15 | 5,896 |
2019-03-11 | $12.57 | $12.89 | $12.57 | $12.66 | $12.65 | 5,354 |
2019-03-08 | $12.69 | $13.00 | $12.52 | $12.54 | $12.53 | 3,724 |
2019-03-07 | $13.69 | $13.69 | $13.22 | $13.25 | $13.24 | 2,092 |
2019-03-06 | $13.38 | $13.62 | $13.38 | $13.59 | $13.58 | 1,782 |
2019-03-05 | $13.31 | $13.31 | $13.11 | $13.11 | $13.10 | 2,379 |
2019-03-04 | $13.55 | $13.73 | $13.24 | $13.24 | $13.23 | 8,219 |
2019-03-01 | $13.05 | $13.36 | $12.72 | $13.36 | $13.35 | 8,086 |
2019-02-28 | $12.67 | $12.82 | $12.67 | $12.72 | $12.71 | 953 |
2019-02-27 | $12.35 | $12.70 | $12.35 | $12.60 | $12.59 | 2,327 |
2019-02-26 | $12.21 | $12.37 | $12.21 | $12.22 | $12.21 | 1,439 |
2019-02-25 | $11.93 | $12.14 | $11.92 | $12.14 | $12.13 | 2,701 |
2019-02-22 | $11.80 | $11.95 | $11.65 | $11.87 | $11.86 | 9,358 |
2019-02-21 | $11.93 | $11.97 | $11.82 | $11.95 | $11.94 | 11,467 |
2019-02-20 | $11.73 | $11.73 | $11.34 | $11.55 | $11.54 | 22,574 |
2019-02-19 | $12.36 | $12.36 | $11.75 | $11.81 | $11.80 | 42,935 |
2019-02-15 | $12.93 | $12.97 | $12.60 | $12.60 | $12.59 | 2,474 |
2019-02-14 | $13.01 | $13.08 | $12.90 | $12.91 | $12.90 | 1,300 |
2019-02-13 | $13.12 | $13.15 | $12.80 | $13.15 | $13.14 | 4,959 |
2019-02-12 | $13.07 | $13.07 | $12.96 | $13.02 | $13.01 | 2,470 |
2019-02-11 | $12.79 | $12.95 | $12.76 | $12.95 | $12.94 | 3,271 |
2019-02-08 | $12.97 | $12.97 | $12.62 | $12.65 | $12.64 | 10,335 |
2019-02-07 | $12.92 | $13.12 | $12.92 | $13.04 | $13.03 | 2,543 |
2019-02-06 | $12.68 | $12.82 | $12.46 | $12.82 | $12.81 | 14,991 |
2019-02-05 | $12.73 | $12.85 | $12.49 | $12.49 | $12.48 | 1,673 |
2019-02-04 | $12.93 | $12.93 | $12.54 | $12.59 | $12.58 | 11,639 |
2019-02-01 | $12.66 | $12.85 | $12.47 | $12.47 | $12.46 | 5,768 |
2019-01-31 | $12.67 | $12.73 | $12.37 | $12.37 | $12.36 | 9,856 |
2019-01-30 | $13.24 | $13.30 | $12.62 | $12.94 | $12.93 | 17,970 |
2019-01-29 | $13.62 | $13.62 | $13.17 | $13.21 | $13.20 | 8,532 |
2019-01-28 | $14.26 | $14.26 | $13.82 | $13.82 | $13.81 | 3,424 |
2019-01-25 | $14.33 | $14.33 | $14.14 | $14.17 | $14.16 | 7,978 |
2019-01-24 | $15.30 | $15.30 | $15.20 | $15.20 | $15.19 | 694 |
2019-01-23 | $15.20 | $15.20 | $15.20 | $15.20 | $15.19 | 60 |
2019-01-22 | $15.50 | $15.55 | $15.26 | $15.26 | $15.25 | 1,861 |
2019-01-18 | $15.16 | $15.50 | $15.11 | $15.46 | $15.45 | 8,756 |
2019-01-17 | $15.00 | $15.01 | $14.97 | $14.97 | $14.96 | 319 |
2019-01-16 | $15.05 | $15.09 | $14.96 | $15.05 | $15.04 | 3,335 |
2019-01-15 | $14.60 | $15.22 | $14.60 | $15.02 | $15.01 | 4,699 |
2019-01-14 | $14.46 | $14.60 | $14.46 | $14.60 | $14.59 | 1,848 |
2019-01-11 | $14.48 | $14.48 | $14.21 | $14.36 | $14.35 | 28,041 |
2019-01-10 | $14.12 | $14.49 | $14.12 | $14.47 | $14.46 | 1,890 |
2019-01-09 | $14.60 | $14.60 | $13.96 | $14.03 | $14.02 | 3,885 |
2019-01-08 | $14.76 | $14.96 | $14.48 | $14.48 | $14.47 | 25,834 |
2019-01-07 | $13.89 | $14.49 | $13.89 | $14.40 | $14.39 | 32,184 |
2019-01-04 | $14.28 | $14.28 | $14.03 | $14.10 | $14.09 | 8,824 |
2019-01-03 | $14.25 | $14.25 | $13.83 | $13.86 | $13.85 | 10,178 |
2019-01-02 | $14.36 | $14.50 | $14.27 | $14.49 | $14.48 | 3,238 |
2018-12-31 | $14.96 | $15.09 | $14.37 | $14.37 | $14.36 | 5,749 |
2018-12-28 | $14.95 | $15.14 | $14.95 | $15.11 | $15.10 | 2,011 |
2018-12-27 | $14.81 | $14.81 | $14.57 | $14.57 | $14.56 | 4,458 |
2018-12-26 | $14.10 | $15.17 | $14.10 | $15.11 | $15.10 | 5,737 |
2018-12-24 | $15.03 | $15.03 | $14.42 | $14.48 | $14.47 | 5,702 |
2018-12-21 | $15.33 | $15.63 | $14.97 | $15.43 | $15.42 | 31,768 |
2018-12-20 | $15.44 | $15.52 | $14.93 | $15.04 | $15.03 | 36,284 |
2018-12-19 | $15.02 | $16.43 | $14.88 | $16.43 | $16.41 | 3,548 |
2018-12-18 | $15.57 | $15.57 | $14.82 | $14.93 | $14.91 | 3,690 |
2018-12-17 | $16.14 | $16.14 | $15.59 | $15.59 | $15.58 | 3,877 |
2018-12-14 | $16.14 | $16.33 | $16.14 | $16.33 | $16.32 | 2,138 |
2018-12-13 | $16.01 | $16.01 | $15.84 | $15.84 | $15.82 | 1,128 |
2018-12-12 | $15.85 | $15.87 | $15.85 | $15.87 | $15.86 | 728 |
2018-12-11 | $16.37 | $16.59 | $16.03 | $16.54 | $16.53 | 7,938 |
2018-12-10 | $16.55 | $16.55 | $15.83 | $16.36 | $16.35 | 2,275 |
2018-12-07 | $16.83 | $16.84 | $16.10 | $16.29 | $16.28 | 2,749 |
2018-12-06 | $17.20 | $17.42 | $17.12 | $17.15 | $17.14 | 1,721 |
2018-12-04 | $17.25 | $17.25 | $17.18 | $17.18 | $17.17 | 1,924 |
2018-12-03 | $17.66 | $17.77 | $17.58 | $17.58 | $17.57 | 9,165 |
2018-11-30 | $18.33 | $18.33 | $18.30 | $18.30 | $18.29 | 2,400 |
2018-11-29 | $17.61 | $18.08 | $17.61 | $18.08 | $18.07 | 4,284 |
2018-11-28 | $18.86 | $18.86 | $17.57 | $17.78 | $17.77 | 20,196 |
2018-11-27 | $18.06 | $19.01 | $17.99 | $18.74 | $18.73 | 17,498 |
2018-11-26 | $17.80 | $18.08 | $17.36 | $18.04 | $18.03 | 11,274 |
2018-11-23 | $17.38 | $17.95 | $17.38 | $17.78 | $17.77 | 11,914 |
2018-11-21 | $17.57 | $17.57 | $16.92 | $17.06 | $17.05 | 7,462 |
2018-11-20 | $17.85 | $18.23 | $17.81 | $17.96 | $17.94 | 13,011 |
2018-11-19 | $17.60 | $17.79 | $17.35 | $17.79 | $17.78 | 4,229 |
2018-11-16 | $17.81 | $17.89 | $17.60 | $17.68 | $17.67 | 6,670 |
2018-11-15 | $18.46 | $18.58 | $18.27 | $18.36 | $18.35 | 10,708 |
2018-11-14 | $19.53 | $19.53 | $18.48 | $18.93 | $18.92 | 2,917 |
2018-11-13 | $19.33 | $19.95 | $19.24 | $19.75 | $19.73 | 7,665 |
2018-11-12 | $19.13 | $19.39 | $19.07 | $19.33 | $19.31 | 22,023 |
2018-11-09 | $18.86 | $18.86 | $18.60 | $18.60 | $18.59 | 8,386 |
2018-11-08 | $18.22 | $18.38 | $17.89 | $17.99 | $17.98 | 7,100 |
2018-11-07 | $17.96 | $18.02 | $17.85 | $18.01 | $17.99 | 23,660 |
2018-11-06 | $17.72 | $17.93 | $17.62 | $17.82 | $17.81 | 11,029 |
2018-11-05 | $17.85 | $18.04 | $17.50 | $17.56 | $17.55 | 11,370 |
2018-11-02 | $17.85 | $17.85 | $17.41 | $17.46 | $17.45 | 2,384 |
2018-11-01 | $18.15 | $18.15 | $17.53 | $17.57 | $17.56 | 6,505 |
2018-10-31 | $19.09 | $19.24 | $18.80 | $18.86 | $18.85 | 2,976 |
2018-10-30 | $18.74 | $19.00 | $18.40 | $18.45 | $18.43 | 1,533 |
2018-10-29 | $18.74 | $18.74 | $17.87 | $18.66 | $18.65 | 7,047 |
2018-10-26 | $17.77 | $18.64 | $17.77 | $18.58 | $18.57 | 10,715 |
2018-10-25 | $17.83 | $18.89 | $17.76 | $18.89 | $18.87 | 7,680 |
2018-10-24 | $16.76 | $17.23 | $16.76 | $17.23 | $17.22 | 1,888 |
2018-10-23 | $16.38 | $16.90 | $16.14 | $16.80 | $16.79 | 4,073 |
2018-10-22 | $17.06 | $17.47 | $17.05 | $17.18 | $17.17 | 5,681 |
2018-10-19 | $16.96 | $16.96 | $16.94 | $16.94 | $16.93 | 579 |
2018-10-18 | $17.33 | $17.33 | $16.98 | $16.98 | $16.97 | 1,843 |
2018-10-17 | $16.97 | $17.17 | $16.78 | $17.10 | $17.09 | 798 |
2018-10-16 | $16.77 | $17.26 | $16.43 | $17.04 | $17.03 | 22,449 |
2018-10-15 | $17.00 | $17.00 | $16.38 | $16.79 | $16.78 | 19,906 |
2018-10-12 | $17.54 | $18.15 | $17.41 | $17.55 | $17.54 | 4,490 |
2018-10-11 | $19.02 | $19.12 | $17.13 | $17.13 | $17.12 | 10,300 |
2018-10-10 | $20.52 | $20.84 | $19.78 | $19.78 | $19.76 | 8,510 |
2018-10-09 | $20.02 | $20.45 | $19.95 | $20.29 | $20.27 | 15,346 |
2018-10-08 | $20.60 | $20.60 | $19.66 | $19.66 | $19.64 | 10,005 |
2018-10-05 | $19.83 | $19.83 | $19.74 | $19.74 | $19.72 | 7,007 |
2018-10-04 | $19.68 | $19.85 | $19.64 | $19.64 | $19.62 | 5,391 |
2018-10-03 | $19.32 | $19.56 | $19.30 | $19.56 | $19.54 | 1,637 |
2018-10-02 | $19.62 | $19.62 | $18.94 | $18.94 | $18.93 | 7,795 |
2018-10-01 | $20.09 | $20.30 | $20.04 | $20.15 | $20.13 | 6,570 |
2018-09-28 | $20.00 | $20.20 | $19.97 | $20.20 | $20.19 | 7,605 |
2018-09-27 | $20.89 | $20.89 | $20.45 | $20.50 | $20.48 | 1,388 |
2018-09-26 | $20.03 | $20.33 | $19.67 | $20.33 | $20.32 | 7,222 |
2018-09-25 | $19.30 | $19.59 | $19.00 | $19.47 | $19.45 | 4,408 |
2018-09-24 | $19.49 | $19.60 | $19.09 | $19.56 | $19.54 | 3,502 |
2018-09-21 | $20.03 | $20.03 | $19.60 | $19.74 | $19.72 | 2,871 |
2018-09-20 | $19.33 | $19.59 | $19.00 | $19.27 | $19.26 | 28,577 |
2018-09-19 | $20.00 | $20.00 | $19.48 | $19.66 | $19.64 | 3,482 |
2018-09-18 | $20.77 | $20.77 | $20.35 | $20.52 | $20.50 | 5,904 |
2018-09-17 | $20.88 | $20.88 | $20.49 | $20.49 | $20.47 | 2,548 |
2018-09-14 | $21.46 | $21.54 | $21.00 | $21.31 | $21.29 | 17,524 |
2018-09-13 | $21.05 | $21.38 | $21.05 | $21.23 | $21.22 | 2,575 |
2018-09-12 | $22.67 | $22.67 | $20.79 | $21.09 | $21.07 | 8,602 |
2018-09-11 | $22.89 | $23.12 | $22.48 | $22.48 | $22.46 | 5,839 |
2018-09-10 | $21.77 | $22.45 | $21.77 | $22.32 | $22.30 | 17,736 |
2018-09-07 | $22.09 | $22.36 | $21.50 | $21.72 | $21.70 | 8,001 |
2018-09-06 | $21.31 | $21.91 | $21.17 | $21.72 | $21.70 | 7,423 |
2018-09-05 | $21.03 | $21.83 | $21.03 | $21.73 | $21.72 | 16,674 |
2018-09-04 | $21.00 | $21.48 | $20.99 | $21.42 | $21.41 | 12,500 |
2018-08-31 | $19.94 | $20.18 | $19.88 | $20.18 | $20.16 | 7,984 |
2018-08-30 | $19.55 | $20.03 | $19.55 | $20.03 | $20.01 | 2,798 |
2018-08-29 | $19.35 | $19.42 | $19.35 | $19.42 | $19.40 | 5,707 |
2018-08-28 | $19.56 | $19.56 | $19.56 | $19.56 | $19.55 | 257 |
2018-08-27 | $19.00 | $19.00 | $18.78 | $18.78 | $18.77 | 680 |
2018-08-24 | $20.00 | $20.05 | $18.99 | $19.33 | $19.32 | 32,041 |
2018-08-23 | $19.95 | $20.64 | $19.91 | $20.64 | $20.62 | 9,580 |
2018-08-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.29 | 223 |
2018-08-21 | $19.90 | $19.92 | $19.57 | $19.57 | $19.56 | 1,286 |
2018-08-20 | $19.91 | $20.23 | $19.43 | $19.76 | $19.74 | 46,984 |
2018-08-17 | $20.66 | $20.93 | $19.85 | $20.01 | $20.00 | 21,914 |
2018-08-16 | $19.95 | $21.32 | $19.76 | $21.32 | $21.30 | 2,339 |
2018-08-15 | $18.72 | $20.48 | $18.72 | $20.38 | $20.36 | 16,150 |
2018-08-14 | $17.67 | $18.16 | $17.67 | $18.16 | $18.14 | 22,885 |
2018-08-13 | $17.16 | $17.80 | $17.16 | $17.76 | $17.75 | 6,268 |
2018-08-10 | $16.74 | $16.90 | $16.57 | $16.82 | $16.81 | 7,331 |
2018-08-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.59 | 276 |
2018-08-08 | $16.57 | $16.60 | $16.53 | $16.58 | $16.56 | 2,757 |
2018-08-07 | $16.15 | $16.70 | $16.15 | $16.70 | $16.69 | 9,117 |
2018-08-06 | $16.27 | $16.27 | $16.13 | $16.14 | $16.13 | 3,039 |
2018-08-03 | $16.06 | $16.06 | $15.92 | $15.92 | $15.91 | 385 |
2018-08-02 | $16.03 | $16.03 | $16.03 | $16.03 | $16.02 | 601 |
2018-08-01 | $15.85 | $15.97 | $15.82 | $15.97 | $15.96 | 816 |
2018-07-31 | $15.68 | $15.72 | $15.67 | $15.67 | $15.66 | 1,324 |
2018-07-30 | $15.71 | $15.76 | $15.71 | $15.76 | $15.75 | 789 |
2018-07-27 | $15.77 | $15.77 | $15.73 | $15.73 | $15.72 | 377 |
2018-07-26 | $15.41 | $15.54 | $15.39 | $15.54 | $15.53 | 3,306 |
2018-07-25 | $15.19 | $15.41 | $15.01 | $15.09 | $15.08 | 4,854 |
2018-07-24 | $15.44 | $15.44 | $15.26 | $15.44 | $15.43 | 2,533 |
2018-07-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.64 | 746 |
2018-07-20 | $15.14 | $15.21 | $15.02 | $15.09 | $15.08 | 1,479 |
2018-07-19 | $15.40 | $15.40 | $15.30 | $15.30 | $15.29 | 340 |
2018-07-18 | $15.24 | $15.24 | $14.93 | $14.93 | $14.92 | 1,083 |
2018-07-17 | $15.01 | $15.01 | $14.96 | $14.97 | $14.96 | 18,804 |
2018-07-16 | $14.85 | $14.98 | $14.84 | $14.95 | $14.94 | 2,734 |
2018-07-13 | $14.68 | $14.79 | $14.61 | $14.72 | $14.71 | 2,626 |
2018-07-12 | $14.48 | $14.48 | $14.48 | $14.48 | $14.47 | 500 |
2018-07-11 | $14.25 | $14.78 | $14.25 | $14.76 | $14.75 | 13,628 |
2018-07-10 | $14.23 | $14.23 | $14.02 | $14.02 | $14.01 | 2,949 |
2018-07-09 | $13.73 | $14.07 | $13.73 | $14.07 | $14.06 | 1,067 |
2018-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.99 | 289 |
2018-07-05 | $13.86 | $13.99 | $13.86 | $13.99 | $13.98 | 1,007 |
2018-07-03 | $14.19 | $14.19 | $14.18 | $14.18 | $14.17 | 584 |
2018-07-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.69 | 210 |
2018-06-29 | $14.86 | $14.86 | $14.30 | $14.35 | $14.34 | 5,683 |
2018-06-28 | $15.05 | $15.05 | $14.94 | $15.01 | $14.99 | 14,877 |
2018-06-27 | $15.08 | $15.08 | $14.89 | $15.08 | $15.07 | 4,265 |
2018-06-26 | $15.07 | $15.07 | $14.79 | $14.85 | $14.84 | 2,239 |
2018-06-25 | $14.72 | $14.86 | $14.72 | $14.83 | $14.82 | 5,248 |
2018-06-22 | $14.91 | $14.91 | $14.57 | $14.57 | $14.56 | 580 |
2018-06-21 | $15.00 | $15.00 | $14.91 | $14.91 | $14.90 | 1,939 |
2018-06-20 | $14.69 | $14.89 | $14.69 | $14.89 | $14.88 | 1,642 |
2018-06-19 | $14.73 | $14.74 | $14.73 | $14.74 | $14.73 | 948 |
2018-06-18 | $14.44 | $14.50 | $14.44 | $14.44 | $14.43 | 2,771 |
2018-06-15 | $14.37 | $14.55 | $14.33 | $14.52 | $14.51 | 3,088 |
2018-06-14 | $14.04 | $14.05 | $14.04 | $14.05 | $14.04 | 446 |
2018-06-13 | $14.25 | $14.41 | $14.22 | $14.22 | $14.21 | 698 |
2018-06-12 | $14.29 | $14.29 | $14.21 | $14.21 | $14.20 | 2,064 |
2018-06-11 | $14.41 | $14.41 | $14.19 | $14.19 | $14.18 | 3,726 |
2018-06-08 | $14.33 | $14.38 | $14.33 | $14.38 | $14.37 | 682 |
2018-06-07 | $14.27 | $14.27 | $14.27 | $14.27 | $14.26 | 401 |
2018-06-06 | $14.23 | $14.23 | $14.08 | $14.08 | $14.07 | 14,763 |
2018-06-05 | $14.47 | $14.47 | $14.23 | $14.23 | $14.22 | 1,366 |
2018-06-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.23 | 169 |
2018-06-01 | $14.41 | $14.41 | $14.25 | $14.35 | $14.34 | 9,638 |
2018-05-31 | $14.36 | $14.39 | $14.36 | $14.38 | $14.37 | 2,082 |
2018-05-30 | $14.27 | $14.27 | $14.27 | $14.27 | $14.26 | 543 |
2018-05-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.59 | 297 |
2018-05-25 | $14.27 | $14.49 | $14.27 | $14.42 | $14.41 | 7,493 |
2018-05-24 | $14.09 | $14.15 | $14.05 | $14.05 | $14.04 | 3,610 |
2018-05-23 | $14.45 | $14.45 | $14.31 | $14.31 | $14.30 | 263 |
2018-05-22 | $14.66 | $14.66 | $14.66 | $14.66 | $14.65 | 158 |
2018-05-21 | $14.66 | $14.66 | $14.41 | $14.41 | $14.40 | 25,162 |
2018-05-18 | $14.69 | $14.69 | $14.60 | $14.64 | $14.63 | 2,109 |
2018-05-17 | $14.55 | $14.61 | $14.55 | $14.61 | $14.60 | 1,400 |
2018-05-16 | $14.47 | $14.47 | $14.47 | $14.47 | $14.46 | 201 |
2018-05-15 | $14.37 | $14.54 | $14.37 | $14.51 | $14.50 | 5,841 |
2018-05-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.72 | 70 |
2018-05-11 | $13.70 | $13.73 | $13.70 | $13.73 | $13.72 | 1,491 |
2018-05-10 | $13.85 | $13.90 | $13.65 | $13.68 | $13.67 | 1,845 |
2018-05-09 | $14.11 | $14.11 | $13.92 | $14.03 | $14.02 | 3,483 |
2018-05-08 | $14.27 | $14.44 | $14.01 | $14.01 | $14.00 | 7,074 |
2018-05-07 | $14.14 | $14.14 | $14.01 | $14.01 | $14.00 | 1,179 |
2018-05-04 | $14.02 | $14.05 | $14.02 | $14.05 | $14.04 | 1,245 |
2018-05-03 | $14.06 | $14.14 | $14.01 | $14.01 | $14.00 | 1,601 |
2018-05-02 | $14.33 | $14.41 | $13.99 | $14.41 | $14.40 | 2,139 |
2018-05-01 | $14.70 | $14.71 | $14.45 | $14.48 | $14.47 | 1,923 |
2018-04-30 | $14.33 | $14.41 | $14.27 | $14.27 | $14.26 | 1,171 |
2018-04-27 | $14.04 | $14.04 | $13.95 | $13.95 | $13.94 | 373 |
2018-04-26 | $14.12 | $14.12 | $14.05 | $14.05 | $14.04 | 258 |
2018-04-25 | $14.22 | $14.22 | $14.22 | $14.22 | $14.21 | 649 |
2018-04-24 | $14.10 | $14.10 | $13.99 | $13.99 | $13.98 | 739 |
2018-04-23 | $14.30 | $14.33 | $14.16 | $14.33 | $14.32 | 2,897 |
2018-04-20 | $13.94 | $14.09 | $13.94 | $13.98 | $13.97 | 1,180 |
2018-04-19 | $13.66 | $13.66 | $13.66 | $13.66 | $13.65 | 114 |
2018-04-18 | $13.41 | $13.66 | $13.41 | $13.66 | $13.65 | 1,704 |
2018-04-17 | $14.02 | $14.02 | $13.64 | $13.69 | $13.68 | 1,944 |
2018-04-16 | $13.78 | $14.01 | $13.78 | $13.89 | $13.88 | 3,915 |
2018-04-13 | $14.09 | $14.09 | $13.65 | $13.69 | $13.68 | 2,132 |
2018-04-12 | $14.23 | $14.29 | $14.22 | $14.29 | $14.28 | 1,813 |
2018-04-11 | $14.37 | $14.37 | $13.56 | $13.94 | $13.93 | 11,815 |
2018-04-10 | $14.81 | $14.81 | $14.47 | $14.55 | $14.54 | 1,804 |
2018-04-09 | $15.13 | $15.13 | $15.10 | $15.10 | $15.09 | 410 |
2018-04-06 | $14.78 | $14.82 | $14.75 | $14.80 | $14.79 | 1,155 |
2018-04-05 | $15.30 | $15.30 | $15.04 | $15.08 | $15.07 | 1,987 |
2018-04-04 | $14.86 | $15.11 | $14.86 | $15.10 | $15.09 | 1,123 |
2018-04-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.64 | 6 |
2018-04-02 | $14.73 | $14.73 | $14.34 | $14.65 | $14.64 | 1,988 |
2018-03-29 | $15.42 | $15.42 | $14.97 | $14.97 | $14.96 | 1,647 |
2018-03-28 | $15.20 | $15.47 | $15.20 | $15.45 | $15.44 | 429 |
2018-03-27 | $14.84 | $14.96 | $14.84 | $14.96 | $14.95 | 162,955 |
2018-03-26 | $14.55 | $14.55 | $14.34 | $14.35 | $14.34 | 2,671 |
2018-03-23 | $14.99 | $14.99 | $14.58 | $14.80 | $14.79 | 3,370 |
2018-03-22 | $15.36 | $15.55 | $15.35 | $15.55 | $15.54 | 3,066 |
2018-03-21 | $15.68 | $15.85 | $14.97 | $15.18 | $15.17 | 4,522 |
2018-03-20 | $16.13 | $16.27 | $16.07 | $16.08 | $16.07 | 2,953 |
2018-03-19 | $16.01 | $16.14 | $15.98 | $16.11 | $16.10 | 2,871 |
2018-03-16 | $15.98 | $16.10 | $15.80 | $15.80 | $15.79 | 7,891 |
2018-03-15 | $15.71 | $15.87 | $15.66 | $15.86 | $15.85 | 2,576 |
2018-03-14 | $15.53 | $15.57 | $15.46 | $15.46 | $15.45 | 3,288 |
2018-03-13 | $15.43 | $15.55 | $15.40 | $15.52 | $15.51 | 2,114 |
2018-03-12 | $15.79 | $15.79 | $15.79 | $15.79 | $15.78 | 213 |
2018-03-09 | $15.77 | $15.83 | $15.51 | $15.63 | $15.62 | 2,724 |
2018-03-08 | $15.75 | $15.75 | $15.55 | $15.61 | $15.60 | 1,175 |
2018-03-07 | $15.21 | $15.69 | $15.20 | $15.69 | $15.68 | 4,229 |
2018-03-06 | $15.29 | $15.29 | $14.82 | $15.07 | $15.06 | 7,115 |
2018-03-05 | $16.19 | $16.19 | $15.64 | $15.64 | $15.63 | 20,899 |
2018-03-02 | $15.53 | $15.69 | $15.40 | $15.67 | $15.66 | 8,395 |
2018-03-01 | $16.39 | $16.74 | $15.65 | $15.77 | $15.76 | 8,889 |
2018-02-28 | $15.86 | $16.03 | $15.79 | $16.02 | $16.01 | 15,955 |
2018-02-27 | $15.67 | $16.03 | $15.54 | $15.86 | $15.85 | 5,868 |
2018-02-26 | $15.01 | $15.09 | $14.89 | $14.92 | $14.91 | 9,445 |
2018-02-23 | $15.62 | $15.62 | $15.24 | $15.26 | $15.25 | 17,154 |
2018-02-22 | $15.32 | $15.48 | $15.16 | $15.48 | $15.47 | 28,371 |
2018-02-21 | $15.17 | $15.46 | $14.56 | $15.46 | $15.45 | 21,588 |
2018-02-20 | $14.85 | $15.43 | $14.85 | $15.34 | $15.33 | 35,386 |
2018-02-16 | $14.18 | $14.80 | $14.18 | $14.54 | $14.53 | 12,887 |
2018-02-15 | $13.81 | $14.29 | $13.81 | $13.92 | $13.91 | 12,139 |
2018-02-14 | $15.36 | $15.36 | $13.75 | $13.92 | $13.91 | 10,249 |
2018-02-13 | $15.38 | $15.42 | $15.29 | $15.36 | $15.35 | 4,773 |
2018-02-12 | $15.87 | $15.87 | $15.17 | $15.36 | $15.35 | 17,899 |
2018-02-09 | $15.83 | $16.97 | $15.81 | $16.18 | $16.17 | 25,817 |
2018-02-08 | $15.76 | $15.77 | $15.34 | $15.77 | $15.76 | 6,078 |
2018-02-07 | $15.17 | $15.68 | $15.07 | $15.59 | $15.58 | 4,269 |
2018-02-06 | $14.76 | $15.22 | $14.76 | $15.16 | $15.15 | 5,702 |
2018-02-05 | $14.08 | $14.52 | $14.06 | $14.37 | $14.36 | 17,065 |
2018-02-02 | $13.66 | $14.28 | $13.66 | $14.25 | $14.24 | 20,401 |
2018-02-01 | $13.22 | $13.48 | $13.22 | $13.27 | $13.26 | 9,531 |
2018-01-31 | $13.41 | $13.76 | $13.18 | $13.22 | $13.21 | 11,618 |
2018-01-30 | $13.18 | $13.69 | $13.18 | $13.54 | $13.53 | 2,397 |
2018-01-29 | $12.89 | $13.29 | $12.86 | $13.19 | $13.18 | 6,125 |
2018-01-26 | $12.68 | $12.76 | $12.53 | $12.62 | $12.61 | 25,730 |
2018-01-25 | $12.28 | $13.00 | $12.13 | $12.81 | $12.80 | 25,633 |
2018-01-24 | $12.50 | $12.50 | $12.15 | $12.36 | $12.35 | 18,314 |
2018-01-23 | $13.67 | $13.67 | $12.86 | $12.91 | $12.90 | 3,181 |
2018-01-22 | $13.51 | $13.51 | $13.28 | $13.36 | $13.35 | 1,817 |
2018-01-19 | $13.33 | $13.42 | $13.21 | $13.41 | $13.40 | 16,765 |
2018-01-18 | $13.11 | $13.51 | $13.01 | $13.49 | $13.48 | 11,768 |
2018-01-17 | $12.82 | $13.10 | $12.68 | $13.10 | $13.09 | 13,308 |
2018-01-16 | $13.05 | $13.05 | $12.61 | $12.66 | $12.65 | 14,762 |
2018-01-12 | $13.38 | $13.38 | $13.09 | $13.12 | $13.11 | 11,395 |
2018-01-11 | $13.85 | $13.88 | $13.80 | $13.80 | $13.79 | 2,887 |
2018-01-10 | $13.91 | $13.98 | $13.86 | $13.98 | $13.96 | 7,028 |
2018-01-09 | $14.07 | $14.08 | $14.03 | $14.08 | $14.07 | 4,074 |
2018-01-08 | $13.60 | $13.92 | $13.60 | $13.85 | $13.84 | 3,920 |
2018-01-05 | $13.63 | $13.63 | $13.45 | $13.46 | $13.45 | 3,179 |
2018-01-04 | $13.72 | $13.72 | $13.40 | $13.40 | $13.39 | 6,335 |
2018-01-03 | $13.37 | $13.91 | $13.37 | $13.58 | $13.57 | 6,499 |
2018-01-02 | $13.76 | $13.76 | $13.27 | $13.29 | $13.28 | 7,320 |
2017-12-29 | $13.93 | $13.99 | $13.88 | $13.99 | $13.98 | 10,139 |
2017-12-28 | $13.99 | $14.03 | $13.99 | $14.02 | $14.01 | 3,974 |
2017-12-27 | $14.03 | $14.07 | $14.03 | $14.06 | $14.05 | 634 |
2017-12-26 | $14.34 | $14.34 | $14.00 | $14.03 | $14.02 | 8,390 |
2017-12-22 | $14.41 | $14.42 | $14.41 | $14.42 | $14.41 | 250 |
2017-12-21 | $15.07 | $15.07 | $14.72 | $14.74 | $14.72 | 3,088 |
2017-12-20 | $15.05 | $15.38 | $14.81 | $14.90 | $14.89 | 3,951 |
2017-12-19 | $15.39 | $15.48 | $15.34 | $15.39 | $15.38 | 444 |
2017-12-18 | $15.50 | $15.67 | $15.37 | $15.42 | $15.41 | 7,646 |
2017-12-15 | $15.61 | $15.88 | $15.61 | $15.88 | $15.87 | 1,721 |
2017-12-14 | $15.86 | $16.12 | $15.78 | $15.78 | $15.76 | 111,563 |
2017-12-13 | $16.85 | $16.85 | $15.49 | $15.66 | $15.65 | 7,575 |
2017-12-12 | $16.83 | $16.83 | $16.83 | $16.83 | $16.82 | 375 |
2017-12-11 | $16.47 | $16.69 | $16.47 | $16.68 | $16.67 | 3,438 |
2017-12-08 | $16.54 | $16.54 | $16.45 | $16.45 | $16.44 | 4,001 |
2017-12-07 | $16.86 | $16.86 | $16.41 | $16.58 | $16.57 | 4,798 |
2017-12-06 | $16.31 | $16.45 | $16.31 | $16.41 | $16.40 | 57,297 |
2017-12-05 | $15.99 | $16.22 | $15.99 | $16.00 | $15.99 | 60,941 |
2017-12-04 | $15.52 | $15.59 | $15.50 | $15.54 | $15.53 | 6,078 |
2017-12-01 | $15.39 | $15.44 | $15.20 | $15.31 | $15.30 | 7,134 |
2017-11-30 | $15.38 | $15.53 | $15.33 | $15.33 | $15.32 | 3,217 |
2017-11-29 | $14.96 | $15.29 | $14.96 | $15.26 | $15.25 | 5,320 |
2017-11-28 | $14.59 | $14.71 | $14.40 | $14.71 | $14.70 | 4,138 |
2017-11-27 | $14.76 | $14.76 | $14.59 | $14.59 | $14.58 | 395 |
2017-11-24 | $14.67 | $14.76 | $14.67 | $14.76 | $14.75 | 653 |
2017-11-22 | $14.88 | $14.88 | $14.66 | $14.66 | $14.65 | 8,538 |
2017-11-21 | $15.22 | $15.22 | $14.99 | $15.02 | $15.01 | 2,417 |
2017-11-20 | $15.13 | $15.29 | $15.11 | $15.20 | $15.19 | 4,445 |
2017-11-17 | $15.13 | $15.15 | $14.80 | $14.87 | $14.86 | 13,076 |
2017-11-16 | $15.23 | $15.23 | $15.15 | $15.15 | $15.13 | 1,695 |
2017-11-15 | $15.05 | $15.22 | $15.05 | $15.11 | $15.10 | 1,399 |
2017-11-14 | $15.44 | $15.45 | $15.16 | $15.19 | $15.18 | 3,112 |
2017-11-13 | $15.21 | $15.28 | $15.18 | $15.28 | $15.27 | 6,532 |
2017-11-10 | $15.21 | $15.29 | $15.16 | $15.27 | $15.26 | 2,665 |
2017-11-09 | $14.70 | $14.88 | $14.70 | $14.88 | $14.87 | 2,318 |
2017-11-08 | $14.74 | $14.79 | $14.68 | $14.79 | $14.77 | 2,015 |
2017-11-07 | $15.12 | $15.12 | $14.97 | $14.97 | $14.96 | 1,040 |
2017-11-06 | $15.38 | $15.38 | $14.67 | $14.79 | $14.78 | 6,297 |
2017-11-03 | $15.20 | $15.59 | $15.20 | $15.56 | $15.55 | 3,264 |
2017-11-02 | $15.17 | $15.18 | $15.04 | $15.04 | $15.03 | 1,164 |
2017-11-01 | $14.92 | $15.35 | $14.90 | $15.35 | $15.34 | 8,903 |
2017-10-31 | $15.35 | $15.36 | $15.26 | $15.36 | $15.35 | 3,485 |
2017-10-30 | $15.18 | $15.18 | $14.86 | $15.01 | $15.00 | 9,860 |
2017-10-27 | $15.48 | $15.57 | $15.17 | $15.22 | $15.21 | 16,530 |
2017-10-26 | $14.92 | $15.61 | $14.92 | $15.49 | $15.48 | 13,411 |
2017-10-25 | $14.78 | $15.10 | $14.78 | $14.92 | $14.91 | 4,638 |
2017-10-24 | $14.58 | $14.81 | $14.58 | $14.75 | $14.74 | 13,308 |
2017-10-23 | $14.54 | $14.72 | $14.41 | $14.52 | $14.51 | 28,891 |
2017-10-20 | $14.40 | $14.54 | $14.26 | $14.40 | $14.39 | 29,599 |
2017-10-19 | $14.14 | $14.17 | $14.02 | $14.13 | $14.12 | 6,224 |
2017-10-18 | $14.31 | $14.31 | $14.31 | $14.31 | $14.30 | 710 |
2017-10-17 | $14.30 | $14.30 | $14.11 | $14.16 | $14.15 | 8,255 |
2017-10-16 | $13.72 | $14.19 | $13.69 | $14.14 | $14.13 | 19,533 |
2017-10-13 | $13.65 | $13.75 | $13.53 | $13.70 | $13.69 | 14,834 |
2017-10-12 | $13.83 | $13.85 | $13.83 | $13.83 | $13.82 | 1,037 |
2017-10-11 | $13.89 | $14.25 | $13.74 | $13.74 | $13.73 | 10,122 |
2017-10-10 | $13.76 | $14.00 | $13.67 | $13.99 | $13.98 | 7,188 |
2017-10-09 | $13.81 | $13.84 | $13.76 | $13.82 | $13.81 | 5,609 |
2017-10-06 | $14.68 | $14.69 | $13.99 | $13.99 | $13.98 | 6,534 |
2017-10-05 | $14.20 | $14.45 | $14.20 | $14.43 | $14.42 | 6,143 |
2017-10-04 | $14.33 | $14.39 | $14.18 | $14.25 | $14.24 | 7,362 |
2017-10-03 | $14.68 | $14.68 | $14.36 | $14.39 | $14.38 | 122,062 |
2017-10-02 | $14.88 | $14.96 | $14.69 | $14.69 | $14.68 | 36,856 |
2017-09-29 | $14.65 | $14.76 | $14.65 | $14.76 | $14.75 | 5,969 |
2017-09-28 | $14.60 | $14.72 | $14.57 | $14.60 | $14.59 | 2,720 |
2017-09-27 | $14.66 | $14.74 | $14.57 | $14.73 | $14.72 | 9,498 |
2017-09-26 | $14.18 | $14.37 | $14.02 | $14.33 | $14.32 | 12,477 |
2017-09-25 | $14.33 | $14.33 | $13.70 | $13.75 | $13.74 | 85,493 |
2017-09-22 | $14.23 | $14.31 | $14.16 | $14.24 | $14.23 | 5,449 |
2017-09-21 | $14.72 | $14.72 | $14.17 | $14.50 | $14.49 | 16,998 |
2017-09-20 | $13.68 | $14.53 | $13.40 | $14.19 | $14.18 | 29,477 |
2017-09-19 | $13.77 | $13.93 | $13.72 | $13.81 | $13.80 | 8,710 |
2017-09-18 | $13.75 | $14.00 | $13.69 | $13.91 | $13.90 | 21,525 |
2017-09-15 | $13.34 | $13.47 | $13.34 | $13.36 | $13.35 | 8,564 |
2017-09-14 | $13.46 | $13.46 | $13.16 | $13.21 | $13.20 | 4,051 |
2017-09-13 | $13.04 | $13.45 | $12.99 | $13.39 | $13.38 | 66,320 |
2017-09-12 | $12.94 | $13.02 | $12.81 | $12.90 | $12.89 | 29,046 |
2017-09-11 | $12.77 | $13.09 | $12.55 | $12.99 | $12.98 | 52,620 |
2017-09-08 | $12.21 | $12.48 | $12.15 | $12.35 | $12.34 | 34,914 |
2017-09-07 | $12.35 | $12.45 | $12.07 | $12.10 | $12.09 | 104,580 |
2017-09-06 | $12.41 | $12.81 | $12.32 | $12.68 | $12.67 | 18,559 |
2017-09-05 | $12.64 | $12.64 | $12.33 | $12.33 | $12.32 | 11,299 |
2017-09-01 | $12.91 | $13.12 | $12.80 | $12.85 | $12.84 | 87,110 |
2017-08-31 | $13.31 | $13.31 | $12.91 | $12.91 | $12.90 | 7,551 |
2017-08-30 | $13.41 | $13.47 | $13.38 | $13.38 | $13.37 | 17,006 |
2017-08-29 | $13.16 | $13.55 | $13.00 | $13.25 | $13.24 | 74,301 |
2017-08-28 | $14.24 | $14.24 | $13.43 | $13.43 | $13.42 | 150,424 |
2017-08-25 | $14.60 | $14.72 | $14.25 | $14.46 | $14.45 | 11,386 |
2017-08-24 | $14.75 | $14.77 | $14.47 | $14.58 | $14.57 | 6,453 |
2017-08-23 | $14.84 | $14.84 | $14.63 | $14.63 | $14.62 | 6,182 |
2017-08-22 | $14.76 | $14.87 | $14.74 | $14.83 | $14.82 | 36,215 |
2017-08-21 | $14.86 | $14.86 | $14.63 | $14.63 | $14.62 | 20,340 |
2017-08-18 | $14.43 | $15.17 | $14.43 | $15.10 | $15.09 | 46,184 |
2017-08-17 | $14.89 | $15.02 | $14.69 | $14.97 | $14.96 | 19,068 |
2017-08-16 | $15.69 | $15.69 | $14.84 | $14.94 | $14.93 | 26,264 |
2017-08-15 | $15.71 | $15.72 | $15.52 | $15.63 | $15.62 | 45,058 |
2017-08-14 | $15.36 | $15.41 | $15.16 | $15.25 | $15.24 | 9,778 |
2017-08-11 | $15.02 | $15.14 | $14.84 | $14.93 | $14.92 | 52,403 |
2017-08-10 | $15.09 | $15.16 | $15.00 | $15.05 | $15.04 | 14,609 |
2017-08-09 | $15.66 | $15.82 | $15.49 | $15.64 | $15.63 | 12,256 |
2017-08-08 | $15.86 | $16.39 | $15.86 | $16.18 | $16.17 | 18,949 |
2017-08-07 | $16.20 | $16.20 | $16.00 | $16.16 | $16.15 | 19,557 |
2017-08-04 | $16.02 | $16.17 | $16.02 | $16.12 | $16.10 | 64,111 |
2017-08-03 | $15.26 | $15.35 | $15.23 | $15.35 | $15.34 | 1,049 |
2017-08-02 | $15.29 | $15.42 | $15.16 | $15.39 | $15.38 | 4,643 |
2017-08-01 | $15.32 | $15.50 | $14.97 | $15.34 | $15.33 | 41,270 |
2017-07-31 | $15.26 | $15.34 | $15.06 | $15.31 | $15.30 | 12,569 |
2017-07-28 | $15.46 | $15.46 | $15.21 | $15.26 | $15.25 | 4,642 |
2017-07-27 | $15.40 | $15.79 | $15.40 | $15.71 | $15.70 | 31,053 |
2017-07-26 | $16.03 | $16.03 | $15.01 | $15.31 | $15.30 | 15,382 |
2017-07-25 | $16.10 | $16.27 | $16.01 | $16.16 | $16.15 | 12,596 |
2017-07-24 | $15.93 | $16.52 | $15.93 | $16.43 | $16.42 | 27,405 |
2017-07-21 | $15.87 | $16.09 | $15.85 | $16.05 | $16.04 | 6,336 |
2017-07-20 | $16.38 | $16.38 | $16.00 | $16.09 | $16.08 | 9,296 |
2017-07-19 | $16.36 | $16.48 | $16.25 | $16.25 | $16.24 | 5,355 |
2017-07-18 | $16.24 | $16.36 | $16.20 | $16.35 | $16.34 | 5,090 |
2017-07-17 | $16.54 | $16.55 | $16.34 | $16.54 | $16.53 | 10,644 |
2017-07-14 | $16.66 | $16.83 | $16.58 | $16.83 | $16.82 | 20,120 |
2017-07-13 | $16.96 | $17.32 | $16.96 | $17.31 | $17.30 | 12,511 |
2017-07-12 | $16.53 | $16.98 | $16.52 | $16.98 | $16.97 | 93,496 |
2017-07-11 | $17.59 | $17.74 | $17.00 | $17.10 | $17.09 | 114,202 |
2017-07-10 | $18.16 | $18.16 | $17.14 | $17.33 | $17.32 | 17,107 |
2017-07-07 | $17.60 | $18.19 | $17.60 | $17.88 | $17.87 | 75,132 |
2017-07-06 | $17.35 | $17.39 | $17.30 | $17.37 | $17.36 | 4,647 |
2017-07-05 | $17.47 | $17.47 | $16.95 | $16.99 | $16.98 | 31,352 |
2017-07-03 | $17.21 | $17.47 | $17.19 | $17.41 | $17.40 | 72,333 |
2017-06-30 | $16.65 | $16.75 | $16.58 | $16.66 | $16.65 | 7,027 |
2017-06-29 | $16.54 | $16.80 | $16.49 | $16.73 | $16.72 | 7,801 |
2017-06-28 | $16.32 | $16.36 | $16.07 | $16.07 | $16.06 | 4,990 |
2017-06-27 | $15.70 | $16.26 | $15.64 | $16.26 | $16.25 | 22,171 |
2017-06-26 | $15.90 | $16.02 | $15.61 | $15.88 | $15.87 | 6,919 |
2017-06-23 | $15.71 | $15.87 | $15.53 | $15.64 | $15.63 | 8,050 |
2017-06-22 | $16.15 | $16.30 | $15.96 | $16.15 | $16.14 | 8,665 |
2017-06-21 | $16.83 | $16.88 | $16.56 | $16.60 | $16.59 | 23,188 |
2017-06-20 | $16.93 | $17.11 | $16.90 | $17.05 | $17.04 | 16,536 |
2017-06-19 | $16.92 | $16.92 | $16.44 | $16.84 | $16.83 | 11,407 |
2017-06-16 | $16.63 | $16.73 | $16.52 | $16.66 | $16.65 | 6,598 |
2017-06-15 | $16.73 | $16.73 | $16.22 | $16.58 | $16.57 | 19,735 |
2017-06-14 | $14.87 | $16.57 | $14.82 | $16.40 | $16.39 | 51,145 |
2017-06-13 | $15.85 | $15.85 | $15.19 | $15.36 | $15.35 | 20,032 |
2017-06-12 | $15.73 | $15.79 | $15.38 | $15.72 | $15.71 | 34,737 |
2017-06-09 | $15.58 | $15.59 | $15.25 | $15.59 | $15.58 | 24,861 |
2017-06-08 | $15.04 | $15.24 | $15.04 | $15.09 | $15.08 | 12,488 |
2017-06-07 | $14.63 | $14.86 | $14.39 | $14.57 | $14.56 | 17,034 |
2017-06-06 | $15.34 | $15.34 | $14.30 | $14.38 | $14.37 | 58,402 |
2017-06-05 | $15.78 | $16.17 | $15.78 | $15.86 | $15.85 | 5,517 |
2017-06-02 | $15.55 | $15.93 | $15.55 | $15.89 | $15.88 | 12,535 |
2017-06-01 | $16.24 | $16.24 | $15.85 | $16.06 | $16.05 | 23,652 |
2017-05-31 | $15.99 | $16.26 | $15.65 | $15.91 | $15.90 | 21,641 |
2017-05-30 | $15.92 | $16.05 | $15.85 | $16.04 | $16.03 | 4,120 |
2017-05-26 | $15.44 | $15.73 | $15.44 | $15.60 | $15.59 | 21,311 |
2017-05-25 | $16.00 | $16.20 | $15.86 | $15.90 | $15.89 | 20,627 |
2017-05-24 | $16.08 | $16.54 | $15.57 | $15.57 | $15.56 | 66,062 |
2017-05-23 | $15.02 | $16.10 | $15.02 | $16.10 | $16.09 | 30,205 |
2017-05-22 | $15.26 | $15.34 | $15.09 | $15.32 | $15.31 | 20,552 |
2017-05-19 | $15.68 | $15.77 | $15.58 | $15.75 | $15.73 | 6,174 |
2017-05-18 | $15.44 | $16.10 | $15.44 | $16.03 | $16.02 | 26,609 |
2017-05-17 | $15.04 | $15.31 | $14.72 | $15.13 | $15.12 | 39,096 |
2017-05-16 | $15.82 | $15.83 | $15.57 | $15.69 | $15.68 | 14,213 |
2017-05-15 | $15.49 | $16.39 | $15.49 | $15.94 | $15.93 | 11,911 |
2017-05-12 | $15.84 | $16.13 | $15.84 | $15.98 | $15.97 | 9,319 |
2017-05-11 | $16.99 | $16.99 | $16.37 | $16.49 | $16.48 | 26,024 |
2017-05-10 | $17.42 | $17.42 | $17.11 | $17.22 | $17.21 | 77,950 |
2017-05-09 | $18.16 | $18.32 | $17.86 | $17.94 | $17.93 | 14,992 |
2017-05-08 | $18.05 | $18.16 | $17.79 | $17.86 | $17.85 | 16,144 |
2017-05-05 | $18.27 | $18.27 | $17.64 | $17.85 | $17.84 | 25,366 |
2017-05-04 | $18.50 | $18.91 | $18.38 | $18.64 | $18.63 | 19,341 |
2017-05-03 | $17.56 | $17.81 | $16.88 | $17.81 | $17.80 | 28,555 |
2017-05-02 | $17.87 | $17.87 | $17.24 | $17.58 | $17.57 | 17,057 |
2017-05-01 | $17.11 | $17.83 | $16.88 | $17.69 | $17.68 | 45,309 |
2017-04-28 | $17.24 | $17.34 | $16.55 | $16.84 | $16.83 | 40,891 |
2017-04-27 | $17.31 | $17.68 | $17.31 | $17.52 | $17.51 | 16,984 |
2017-04-26 | $17.17 | $17.72 | $16.62 | $16.86 | $16.85 | 27,192 |
2017-04-25 | $16.06 | $17.21 | $16.06 | $16.92 | $16.91 | 29,513 |
2017-04-24 | $15.66 | $15.66 | $15.33 | $15.56 | $15.55 | 34,975 |
2017-04-21 | $15.11 | $15.20 | $14.82 | $15.06 | $15.05 | 27,614 |
2017-04-20 | $15.32 | $15.40 | $14.85 | $15.11 | $15.10 | 48,852 |
2017-04-19 | $14.65 | $15.47 | $14.61 | $15.34 | $15.33 | 184,043 |
2017-04-18 | $14.15 | $14.60 | $14.15 | $14.31 | $14.30 | 54,803 |
2017-04-17 | $13.91 | $14.27 | $13.77 | $14.10 | $14.09 | 60,291 |
2017-04-13 | $13.86 | $14.15 | $13.70 | $14.03 | $14.02 | 64,582 |
2017-04-12 | $14.32 | $14.51 | $14.01 | $14.01 | $14.00 | 27,728 |
2017-04-11 | $14.74 | $14.84 | $14.12 | $14.23 | $14.22 | 89,836 |
2017-04-10 | $15.55 | $15.69 | $15.10 | $15.13 | $15.12 | 58,842 |
2017-04-07 | $14.81 | $15.65 | $14.69 | $15.33 | $15.32 | 30,687 |
2017-04-06 | $15.41 | $15.57 | $15.28 | $15.36 | $15.35 | 13,270 |
2017-04-05 | $15.71 | $15.91 | $15.13 | $15.37 | $15.36 | 54,781 |
2017-04-04 | $15.44 | $15.73 | $15.36 | $15.37 | $15.36 | 81,820 |
2017-04-03 | $16.21 | $16.27 | $15.67 | $15.73 | $15.72 | 31,522 |
2017-03-31 | $16.46 | $16.65 | $15.82 | $16.29 | $16.28 | 61,104 |
2017-03-30 | $16.48 | $16.67 | $16.25 | $16.59 | $16.58 | 48,897 |
2017-03-29 | $16.39 | $16.39 | $15.97 | $16.14 | $16.13 | 37,021 |
2017-03-28 | $15.55 | $16.59 | $15.45 | $16.32 | $16.31 | 96,002 |
2017-03-27 | $15.39 | $15.79 | $15.39 | $15.51 | $15.50 | 74,601 |
2017-03-24 | $16.27 | $16.27 | $15.90 | $16.20 | $16.19 | 68,937 |
2017-03-23 | $15.51 | $16.51 | $15.51 | $16.07 | $16.06 | 45,672 |
2017-03-22 | $15.55 | $15.84 | $15.46 | $15.74 | $15.73 | 31,941 |
2017-03-21 | $17.76 | $17.76 | $15.04 | $15.73 | $15.72 | 84,782 |
2017-03-20 | $16.32 | $16.66 | $16.15 | $16.19 | $16.18 | 19,940 |
2017-03-17 | $16.27 | $16.73 | $16.05 | $16.58 | $16.57 | 15,702 |
2017-03-16 | $15.60 | $16.47 | $15.53 | $16.44 | $16.43 | 54,810 |
2017-03-15 | $18.51 | $18.97 | $16.09 | $16.25 | $16.24 | 50,883 |
2017-03-14 | $18.18 | $19.19 | $17.73 | $19.07 | $19.06 | 30,821 |
2017-03-13 | $18.14 | $18.42 | $17.86 | $17.98 | $17.97 | 52,564 |
2017-03-10 | $19.24 | $19.40 | $18.19 | $18.44 | $18.43 | 47,848 |
2017-03-09 | $19.21 | $19.53 | $18.85 | $19.48 | $19.46 | 26,711 |
2017-03-08 | $19.39 | $19.48 | $18.76 | $19.13 | $19.12 | 35,754 |
2017-03-07 | $19.20 | $19.37 | $18.44 | $18.91 | $18.90 | 17,946 |
2017-03-06 | $17.94 | $19.10 | $17.94 | $18.67 | $18.66 | 81,555 |
2017-03-03 | $18.57 | $18.80 | $17.42 | $17.81 | $17.80 | 56,855 |
2017-03-02 | $17.36 | $18.31 | $17.15 | $18.25 | $18.24 | 47,976 |
2017-03-01 | $17.51 | $17.67 | $16.46 | $16.67 | $16.66 | 58,535 |
2017-02-28 | $16.37 | $17.10 | $16.11 | $16.84 | $16.83 | 40,198 |
2017-02-27 | $15.33 | $17.04 | $14.71 | $16.90 | $16.89 | 108,139 |
2017-02-24 | $14.62 | $15.31 | $14.62 | $15.29 | $15.28 | 39,604 |
2017-02-23 | $14.50 | $14.98 | $14.36 | $14.98 | $14.96 | 14,395 |
2017-02-22 | $14.87 | $15.60 | $14.72 | $15.03 | $15.02 | 51,966 |
2017-02-21 | $14.82 | $15.22 | $14.55 | $14.69 | $14.68 | 67,194 |
2017-02-17 | $13.97 | $14.53 | $13.93 | $14.49 | $14.48 | 98,608 |
2017-02-16 | $14.22 | $14.26 | $13.91 | $13.99 | $13.98 | 77,767 |
2017-02-15 | $14.72 | $14.79 | $14.32 | $14.33 | $14.32 | 87,836 |
2017-02-14 | $13.96 | $14.71 | $13.96 | $14.34 | $14.33 | 110,500 |
2017-02-13 | $14.28 | $14.41 | $14.13 | $14.33 | $14.32 | 74,245 |
2017-02-10 | $14.70 | $14.70 | $13.90 | $13.98 | $13.97 | 63,200 |
2017-02-09 | $13.70 | $14.39 | $13.65 | $14.36 | $14.35 | 70,772 |
2017-02-08 | $13.72 | $13.99 | $13.53 | $13.67 | $13.66 | 69,345 |
2017-02-07 | $14.23 | $14.23 | $13.71 | $13.98 | $13.97 | 90,233 |
2017-02-06 | $14.51 | $14.79 | $13.86 | $13.86 | $13.85 | 74,574 |
2017-02-03 | $15.14 | $15.24 | $14.79 | $14.97 | $14.96 | 61,203 |
2017-02-02 | $15.13 | $15.28 | $14.93 | $15.12 | $15.11 | 68,868 |
2017-02-01 | $16.15 | $16.33 | $15.66 | $15.75 | $15.74 | 174,059 |
2017-01-31 | $16.09 | $16.10 | $15.74 | $15.75 | $15.74 | 41,567 |
2017-01-30 | $16.58 | $16.85 | $16.21 | $16.85 | $16.84 | 28,526 |
2017-01-27 | $17.27 | $17.27 | $16.74 | $16.75 | $16.74 | 58,748 |
2017-01-26 | $17.16 | $17.39 | $16.94 | $17.26 | $17.25 | 76,044 |
2017-01-25 | $16.52 | $16.81 | $16.40 | $16.44 | $16.43 | 87,883 |
2017-01-24 | $15.91 | $16.25 | $15.40 | $16.00 | $15.99 | 105,346 |
2017-01-23 | $16.58 | $16.78 | $16.00 | $16.02 | $16.01 | 80,939 |
2017-01-20 | $17.25 | $17.57 | $16.49 | $16.99 | $16.97 | 82,808 |
2017-01-19 | $17.59 | $17.74 | $17.10 | $17.41 | $17.40 | 113,830 |
2017-01-18 | $16.66 | $17.50 | $16.42 | $17.19 | $17.18 | 57,558 |
2017-01-17 | $16.53 | $16.94 | $16.37 | $16.66 | $16.65 | 62,649 |
2017-01-13 | $18.25 | $18.48 | $17.51 | $17.61 | $17.60 | 51,395 |
2017-01-12 | $17.06 | $18.16 | $16.84 | $17.83 | $17.82 | 68,694 |
2017-01-11 | $18.19 | $18.89 | $17.49 | $17.88 | $17.87 | 82,108 |
2017-01-10 | $17.67 | $18.24 | $17.39 | $17.80 | $17.79 | 48,636 |
2017-01-09 | $17.37 | $18.12 | $17.37 | $18.06 | $18.05 | 51,100 |
2017-01-06 | $17.75 | $18.65 | $17.29 | $18.20 | $18.19 | 80,853 |
2017-01-05 | $18.42 | $18.42 | $16.80 | $17.00 | $16.99 | 61,006 |
2017-01-04 | $19.01 | $19.77 | $19.01 | $19.30 | $19.29 | 20,001 |
2017-01-03 | $20.77 | $20.89 | $19.55 | $19.58 | $19.56 | 58,878 |
2016-12-30 | $19.62 | $21.35 | $19.03 | $21.35 | $21.33 | 52,824 |
2016-12-29 | $22.56 | $22.56 | $19.58 | $19.58 | $19.56 | 57,890 |
2016-12-28 | $24.31 | $24.47 | $23.04 | $23.20 | $23.18 | 12,319 |
2016-12-27 | $24.67 | $24.91 | $24.14 | $24.22 | $24.20 | 20,435 |
2016-12-23 | $26.02 | $26.03 | $25.30 | $25.47 | $25.45 | 4,308 |
2016-12-22 | $26.19 | $26.28 | $25.44 | $26.19 | $26.17 | 10,377 |
2016-12-21 | $25.83 | $26.30 | $25.76 | $26.11 | $26.09 | 7,026 |
2016-12-20 | $27.28 | $27.53 | $26.00 | $26.08 | $26.06 | 16,211 |
2016-12-19 | $25.89 | $26.51 | $25.76 | $26.27 | $26.25 | 18,290 |
2016-12-16 | $25.91 | $26.75 | $25.31 | $26.42 | $26.40 | 9,553 |
2016-12-15 | $25.88 | $27.31 | $25.73 | $26.51 | $26.49 | 105,544 |
2016-12-14 | $21.42 | $24.36 | $21.20 | $24.36 | $24.34 | 72,919 |
2016-12-13 | $22.70 | $22.98 | $21.95 | $22.01 | $21.99 | 25,823 |
2016-12-12 | $22.37 | $22.76 | $21.88 | $22.64 | $22.62 | 23,171 |
2016-12-09 | $21.74 | $23.03 | $21.64 | $22.80 | $22.78 | 39,503 |
2016-12-08 | $21.43 | $21.64 | $21.30 | $21.30 | $21.28 | 7,089 |
2016-12-07 | $21.05 | $21.52 | $20.75 | $21.25 | $21.23 | 21,582 |
2016-12-06 | $21.45 | $21.99 | $20.94 | $21.80 | $21.78 | 15,859 |
2016-12-05 | $22.30 | $22.69 | $21.14 | $21.55 | $21.53 | 11,619 |
2016-12-02 | $22.44 | $22.44 | $21.26 | $21.46 | $21.44 | 20,484 |
2016-12-01 | $23.27 | $23.79 | $22.27 | $23.09 | $23.07 | 25,399 |
2016-11-30 | $22.35 | $23.19 | $22.35 | $22.67 | $22.65 | 28,513 |
2016-11-29 | $22.56 | $22.68 | $21.59 | $21.87 | $21.85 | 79,055 |
2016-11-28 | $22.60 | $23.11 | $21.45 | $21.51 | $21.49 | 26,010 |
2016-11-25 | $23.10 | $23.62 | $22.72 | $23.22 | $23.20 | 26,210 |
2016-11-23 | $23.13 | $24.19 | $23.10 | $23.54 | $23.52 | 221,256 |
2016-11-22 | $21.41 | $22.56 | $21.33 | $21.43 | $21.41 | 31,005 |
2016-11-21 | $21.72 | $21.88 | $21.17 | $21.58 | $21.56 | 42,417 |
2016-11-18 | $22.58 | $23.05 | $22.08 | $22.46 | $22.44 | 56,040 |
2016-11-17 | $20.94 | $22.62 | $20.17 | $21.98 | $21.96 | 22,519 |
2016-11-16 | $20.81 | $21.73 | $20.81 | $20.98 | $20.96 | 18,571 |
2016-11-15 | $22.40 | $22.50 | $20.42 | $20.42 | $20.40 | 48,855 |
2016-11-14 | $23.93 | $24.39 | $21.19 | $22.53 | $22.51 | 69,322 |
2016-11-11 | $19.85 | $23.11 | $19.85 | $22.99 | $22.97 | 96,801 |
2016-11-10 | $17.66 | $20.00 | $17.66 | $19.79 | $19.77 | 45,463 |
2016-11-09 | $15.63 | $17.99 | $15.57 | $17.23 | $17.22 | 28,891 |
2016-11-08 | $17.87 | $18.50 | $17.20 | $18.15 | $18.14 | 35,511 |
2016-11-07 | $17.82 | $18.40 | $17.65 | $18.01 | $18.00 | 105,716 |
2016-11-04 | $16.39 | $17.21 | $16.39 | $16.69 | $16.68 | 56,717 |
2016-11-03 | $17.04 | $17.13 | $16.20 | $16.39 | $16.38 | 34,906 |
2016-11-02 | $15.88 | $17.32 | $15.67 | $17.11 | $17.10 | 53,802 |
2016-11-01 | $16.75 | $16.75 | $16.03 | $16.63 | $16.62 | 43,857 |
2016-10-31 | $18.46 | $18.65 | $17.51 | $17.52 | $17.51 | 34,412 |
2016-10-28 | $18.90 | $19.18 | $18.00 | $18.61 | $18.60 | 26,729 |
2016-10-27 | $17.94 | $18.96 | $17.86 | $18.76 | $18.75 | 26,342 |
2016-10-26 | $17.55 | $18.44 | $17.55 | $18.15 | $18.14 | 21,615 |
2016-10-25 | $17.98 | $18.02 | $17.00 | $17.36 | $17.35 | 81,672 |
2016-10-24 | $17.17 | $18.64 | $17.17 | $18.27 | $18.26 | 20,907 |
2016-10-21 | $17.45 | $17.80 | $17.29 | $17.51 | $17.50 | 21,578 |
2016-10-20 | $17.19 | $17.83 | $17.19 | $17.28 | $17.27 | 18,543 |
2016-10-19 | $17.47 | $17.82 | $17.08 | $17.16 | $17.15 | 21,249 |
2016-10-18 | $18.82 | $19.19 | $18.08 | $18.18 | $18.17 | 31,642 |
2016-10-17 | $20.06 | $20.11 | $19.41 | $19.62 | $19.60 | 32,086 |
2016-10-14 | $19.98 | $20.37 | $19.23 | $20.21 | $20.19 | 84,744 |
2016-10-13 | $19.95 | $20.17 | $18.45 | $19.43 | $19.41 | 43,490 |
2016-10-12 | $20.88 | $20.96 | $19.63 | $20.16 | $20.14 | 34,917 |
2016-10-11 | $20.49 | $21.19 | $20.27 | $21.07 | $21.05 | 62,939 |
2016-10-10 | $20.07 | $20.40 | $19.67 | $20.08 | $20.06 | 42,979 |
2016-10-07 | $19.39 | $20.98 | $19.15 | $20.35 | $20.33 | 45,324 |
2016-10-06 | $20.70 | $21.08 | $20.19 | $20.55 | $20.53 | 53,411 |
2016-10-05 | $18.92 | $20.49 | $18.77 | $19.45 | $19.43 | 72,230 |
2016-10-04 | $17.64 | $19.75 | $17.60 | $19.70 | $19.68 | 113,368 |
2016-10-03 | $15.93 | $16.83 | $15.83 | $16.46 | $16.45 | 68,618 |
2016-09-30 | $15.00 | $16.00 | $14.99 | $15.87 | $15.86 | 183,806 |
2016-09-29 | $15.76 | $15.98 | $15.40 | $15.63 | $15.62 | 27,631 |
2016-09-28 | $16.19 | $16.59 | $15.32 | $15.38 | $15.37 | 23,695 |
2016-09-27 | $15.91 | $16.38 | $15.87 | $16.12 | $16.11 | 39,008 |
2016-09-26 | $15.14 | $15.59 | $14.82 | $15.55 | $15.54 | 57,896 |
2016-09-23 | $14.71 | $15.58 | $14.54 | $15.30 | $15.29 | 29,034 |
2016-09-22 | $13.99 | $14.77 | $13.80 | $14.55 | $14.54 | 49,687 |
2016-09-21 | $16.03 | $16.03 | $14.30 | $14.41 | $14.40 | 53,436 |
2016-09-20 | $16.73 | $16.97 | $16.52 | $16.72 | $16.71 | 5,709 |
2016-09-19 | $16.35 | $16.72 | $16.35 | $16.66 | $16.65 | 20,934 |
2016-09-16 | $17.09 | $17.35 | $16.45 | $16.85 | $16.84 | 31,239 |
2016-09-15 | $16.76 | $17.30 | $15.99 | $16.57 | $16.55 | 36,119 |
2016-09-14 | $16.38 | $16.96 | $16.03 | $16.78 | $16.77 | 22,234 |
2016-09-13 | $15.99 | $17.18 | $15.97 | $16.76 | $16.75 | 77,345 |
2016-09-12 | $16.99 | $17.14 | $15.44 | $15.61 | $15.60 | 53,261 |
2016-09-09 | $15.28 | $16.59 | $15.28 | $16.44 | $16.43 | 58,768 |
2016-09-08 | $14.24 | $14.99 | $14.19 | $14.82 | $14.81 | 48,520 |
2016-09-07 | $14.21 | $14.90 | $14.15 | $14.21 | $14.20 | 31,601 |
2016-09-06 | $14.88 | $15.14 | $14.07 | $14.07 | $14.06 | 75,907 |
2016-09-02 | $15.67 | $16.14 | $15.48 | $15.57 | $15.56 | 42,647 |
2016-09-01 | $18.29 | $18.46 | $16.70 | $16.70 | $16.69 | 55,597 |
2016-08-31 | $17.88 | $18.19 | $17.66 | $18.08 | $18.07 | 114,041 |
2016-08-30 | $16.28 | $17.78 | $16.28 | $17.50 | $17.49 | 50,074 |
2016-08-29 | $16.38 | $16.50 | $15.72 | $15.96 | $15.95 | 38,433 |
2016-08-26 | $15.23 | $16.41 | $14.66 | $16.01 | $16.00 | 53,626 |
2016-08-25 | $16.34 | $16.69 | $15.29 | $15.89 | $15.88 | 73,848 |
2016-08-24 | $14.64 | $16.35 | $14.64 | $16.28 | $16.27 | 58,210 |
2016-08-23 | $13.79 | $14.30 | $13.73 | $14.30 | $14.29 | 10,106 |
2016-08-22 | $13.83 | $13.98 | $13.78 | $13.84 | $13.83 | 38,337 |
2016-08-19 | $13.23 | $13.40 | $13.20 | $13.37 | $13.36 | 26,168 |
2016-08-18 | $12.88 | $13.05 | $12.74 | $12.76 | $12.75 | 10,808 |
2016-08-17 | $13.05 | $13.63 | $12.88 | $13.07 | $13.06 | 22,639 |
2016-08-16 | $12.64 | $12.82 | $12.54 | $12.72 | $12.71 | 26,732 |
2016-08-15 | $12.60 | $12.72 | $12.41 | $12.70 | $12.69 | 5,331 |
2016-08-12 | $11.96 | $12.61 | $11.93 | $12.54 | $12.53 | 17,034 |
2016-08-11 | $12.31 | $12.53 | $12.14 | $12.49 | $12.48 | 7,211 |
2016-08-10 | $12.09 | $12.53 | $12.05 | $12.33 | $12.32 | 30,392 |
2016-08-09 | $12.91 | $12.91 | $12.67 | $12.80 | $12.79 | 10,738 |
2016-08-08 | $13.20 | $13.20 | $12.82 | $13.02 | $13.01 | 15,840 |
2016-08-05 | $13.12 | $13.35 | $13.09 | $13.22 | $13.21 | 11,686 |
2016-08-04 | $12.53 | $12.53 | $12.27 | $12.45 | $12.44 | 8,181 |
2016-08-03 | $12.51 | $12.85 | $12.51 | $12.69 | $12.68 | 14,600 |
2016-08-02 | $12.34 | $12.45 | $12.13 | $12.38 | $12.37 | 311,134 |
2016-08-01 | $13.00 | $13.00 | $12.66 | $12.66 | $12.65 | 10,886 |
2016-07-29 | $13.31 | $13.45 | $12.91 | $12.94 | $12.93 | 7,864 |
2016-07-28 | $13.57 | $14.14 | $13.50 | $13.75 | $13.74 | 7,233 |
2016-07-27 | $14.63 | $15.22 | $13.60 | $13.73 | $13.72 | 17,521 |
2016-07-26 | $15.50 | $15.50 | $14.90 | $15.03 | $15.02 | 7,110 |
2016-07-25 | $15.61 | $16.21 | $15.61 | $15.97 | $15.96 | 21,904 |
2016-07-22 | $3.79 | $3.80 | $3.69 | $3.70 | $14.80 | 10,323 |
2016-07-21 | $3.86 | $3.89 | $3.67 | $3.70 | $14.79 | 18,454 |
2016-07-20 | $3.73 | $3.99 | $3.73 | $3.99 | $15.93 | 23,155 |
2016-07-19 | $3.51 | $3.55 | $3.49 | $3.55 | $14.19 | 8,859 |
2016-07-18 | $3.51 | $3.57 | $3.47 | $3.49 | $13.95 | 11,044 |
2016-07-15 | $3.56 | $3.56 | $3.44 | $3.51 | $14.03 | 23,630 |
2016-07-14 | $3.60 | $3.60 | $3.41 | $3.45 | $13.78 | 10,002 |
2016-07-13 | $3.47 | $3.52 | $3.35 | $3.40 | $13.59 | 17,181 |
2016-07-12 | $3.45 | $3.92 | $3.40 | $3.63 | $14.52 | 93,389 |
2016-07-11 | $3.44 | $3.46 | $3.34 | $3.38 | $13.51 | 25,845 |
2016-07-08 | $3.61 | $3.64 | $3.36 | $3.38 | $13.51 | 24,450 |
2016-07-07 | $3.48 | $3.65 | $3.48 | $3.61 | $14.43 | 18,158 |
2016-07-06 | $3.50 | $3.53 | $3.38 | $3.39 | $13.55 | 11,388 |
2016-07-05 | $3.68 | $3.80 | $3.59 | $3.62 | $14.47 | 13,690 |
2016-07-01 | $3.96 | $3.96 | $3.75 | $3.76 | $15.04 | 19,058 |
2016-06-30 | $4.23 | $4.34 | $4.18 | $4.19 | $16.75 | 20,292 |
2016-06-29 | $4.42 | $4.42 | $4.23 | $4.29 | $17.15 | 48,217 |
2016-06-28 | $4.56 | $4.56 | $4.46 | $4.50 | $17.99 | 5,451 |
2016-06-27 | $4.41 | $4.60 | $4.30 | $4.41 | $17.63 | 14,706 |
2016-06-24 | $4.14 | $4.62 | $4.11 | $4.49 | $17.95 | 13,212 |
2016-06-23 | $5.07 | $5.07 | $4.99 | $5.04 | $20.14 | 6,314 |
2016-06-22 | $5.23 | $5.27 | $5.03 | $5.04 | $20.14 | 6,889 |
2016-06-21 | $5.13 | $5.23 | $5.10 | $5.23 | $20.90 | 9,853 |
2016-06-20 | $5.22 | $5.22 | $4.94 | $4.95 | $19.78 | 1,741 |
2016-06-17 | $4.87 | $5.05 | $4.85 | $4.89 | $19.54 | 4,326 |
2016-06-16 | $4.47 | $5.04 | $4.47 | $5.00 | $19.98 | 10,450 |
2016-06-15 | $5.13 | $5.13 | $4.65 | $4.73 | $18.91 | 11,210 |
2016-06-14 | $4.88 | $5.19 | $4.87 | $5.11 | $20.42 | 5,949 |
2016-06-13 | $4.67 | $5.02 | $4.67 | $4.91 | $19.62 | 10,194 |
2016-06-10 | $4.73 | $4.96 | $4.62 | $4.92 | $19.66 | 10,515 |
2016-06-09 | $4.91 | $4.94 | $4.75 | $4.79 | $19.15 | 11,949 |
2016-06-08 | $4.82 | $4.93 | $4.68 | $4.90 | $19.59 | 18,754 |
2016-06-07 | $5.24 | $5.26 | $5.16 | $5.25 | $20.98 | 13,298 |
2016-06-06 | $5.20 | $5.35 | $5.08 | $5.13 | $20.50 | 17,568 |
2016-06-03 | $5.87 | $5.88 | $5.16 | $5.16 | $20.62 | 25,930 |
2016-06-02 | $6.81 | $6.81 | $6.56 | $6.67 | $26.66 | 2,703 |
2016-06-01 | $6.69 | $6.91 | $6.56 | $6.69 | $26.74 | 8,260 |
2016-05-31 | $6.98 | $7.11 | $6.49 | $6.72 | $26.86 | 37,080 |
2016-05-27 | $6.69 | $7.02 | $6.60 | $7.02 | $28.06 | 34,466 |
2016-05-26 | $6.32 | $6.68 | $6.26 | $6.58 | $26.30 | 6,879 |
2016-05-25 | $6.96 | $7.14 | $6.44 | $6.53 | $26.10 | 46,640 |
2016-05-24 | $6.46 | $6.89 | $6.36 | $6.86 | $27.42 | 48,208 |
2016-05-23 | $6.34 | $6.35 | $5.97 | $6.15 | $24.58 | 5,245 |
2016-05-20 | $6.03 | $6.37 | $6.03 | $6.05 | $24.18 | 8,818 |
2016-05-19 | $6.60 | $6.71 | $6.05 | $6.08 | $24.30 | 28,273 |
2016-05-18 | $5.70 | $6.30 | $5.56 | $6.30 | $25.18 | 20,781 |
2016-05-17 | $5.62 | $5.76 | $5.35 | $5.45 | $21.78 | 9,517 |
2016-05-16 | $5.53 | $5.68 | $5.43 | $5.60 | $22.38 | 3,535 |
2016-05-13 | $5.94 | $5.94 | $5.76 | $5.93 | $23.69 | 6,682 |
2016-05-12 | $5.73 | $5.95 | $5.59 | $5.93 | $23.70 | 5,793 |
2016-05-11 | $5.75 | $6.13 | $5.58 | $5.70 | $22.78 | 9,349 |
2016-05-10 | $6.48 | $6.58 | $5.98 | $6.00 | $23.98 | 41,253 |
2016-05-09 | $6.31 | $6.55 | $6.25 | $6.54 | $26.14 | 32,471 |
2016-05-06 | $6.03 | $6.04 | $5.65 | $5.77 | $23.06 | 14,321 |
2016-05-05 | $6.51 | $6.51 | $6.23 | $6.29 | $25.14 | 13,766 |
2016-05-04 | $6.29 | $6.76 | $6.14 | $6.69 | $26.74 | 29,354 |
2016-05-03 | $5.77 | $6.19 | $5.77 | $6.12 | $24.46 | 21,016 |
2016-05-02 | $5.46 | $5.92 | $5.46 | $5.81 | $23.22 | 28,646 |
2016-04-29 | $6.09 | $6.10 | $5.61 | $5.62 | $22.46 | 14,661 |
2016-04-28 | $6.91 | $6.91 | $6.37 | $6.46 | $25.82 | 50,945 |
2016-04-27 | $7.12 | $7.41 | $7.06 | $7.06 | $28.22 | 9,781 |
2016-04-26 | $7.38 | $7.49 | $7.19 | $7.23 | $28.90 | 9,815 |
2016-04-25 | $7.42 | $7.57 | $7.01 | $7.56 | $30.22 | 8,198 |
2016-04-22 | $7.25 | $7.55 | $7.02 | $7.50 | $29.98 | 22,568 |
2016-04-21 | $6.93 | $7.27 | $6.93 | $7.09 | $28.34 | 32,883 |
2016-04-20 | $7.06 | $7.40 | $6.80 | $7.34 | $29.33 | 4,894 |
2016-04-19 | $7.20 | $7.23 | $6.96 | $7.02 | $28.06 | 6,811 |
2016-04-18 | $7.66 | $7.82 | $7.66 | $7.81 | $31.20 | 1,537 |
2016-04-15 | $8.21 | $8.32 | $7.81 | $7.81 | $31.22 | 8,464 |
2016-04-14 | $7.90 | $8.48 | $7.81 | $8.34 | $33.33 | 11,085 |
2016-04-13 | $7.66 | $7.87 | $7.52 | $7.82 | $31.26 | 6,455 |
2016-04-12 | $7.48 | $7.69 | $7.35 | $7.42 | $29.65 | 5,071 |
2016-04-11 | $8.15 | $8.15 | $7.49 | $7.53 | $30.10 | 5,507 |
2016-04-08 | $9.22 | $9.22 | $8.50 | $8.56 | $34.21 | 5,994 |
2016-04-07 | $9.31 | $9.32 | $9.09 | $9.13 | $36.49 | 3,929 |
2016-04-06 | $9.89 | $10.06 | $9.76 | $9.76 | $39.01 | 624 |
2016-04-05 | $10.07 | $10.07 | $9.71 | $9.76 | $39.01 | 1,609 |
2016-04-04 | $10.01 | $10.37 | $10.01 | $10.36 | $41.40 | 2,014 |
2016-04-01 | $10.49 | $10.52 | $9.84 | $9.84 | $39.33 | 2,054 |
2016-03-31 | $9.42 | $9.93 | $9.40 | $9.93 | $39.69 | 5,450 |
2016-03-30 | $9.71 | $10.01 | $9.61 | $9.77 | $39.05 | 3,033 |
2016-03-29 | $10.41 | $10.65 | $9.45 | $9.45 | $37.77 | 1,884 |
2016-03-28 | $10.75 | $10.96 | $10.63 | $10.63 | $42.49 | 1,199 |
2016-03-24 | $10.89 | $11.01 | $10.55 | $10.61 | $42.41 | 1,260 |
2016-03-23 | $10.55 | $11.00 | $10.44 | $11.00 | $43.97 | 3,587 |
2016-03-22 | $9.43 | $9.82 | $9.31 | $9.67 | $38.66 | 3,712 |
2016-03-21 | $9.66 | $9.87 | $9.55 | $9.70 | $38.77 | 2,918 |
2016-03-18 | $9.91 | $9.91 | $9.40 | $9.68 | $38.69 | 4,280 |
2016-03-17 | $9.29 | $9.85 | $8.97 | $9.81 | $39.21 | 6,869 |
2016-03-16 | $11.30 | $11.42 | $9.36 | $9.36 | $37.40 | 6,538 |
2016-03-15 | $11.51 | $11.60 | $10.93 | $10.94 | $43.73 | 17,447 |
2016-03-14 | $10.35 | $11.38 | $10.30 | $11.37 | $45.44 | 6,316 |
2016-03-11 | $10.05 | $10.59 | $9.92 | $10.50 | $41.97 | 4,314 |
2016-03-10 | $10.58 | $10.60 | $10.03 | $10.15 | $40.57 | 19,145 |
2016-03-09 | $11.69 | $11.85 | $10.91 | $11.01 | $44.01 | 6,134 |
2016-03-08 | $10.00 | $11.20 | $10.00 | $11.20 | $44.77 | 11,327 |
2016-03-07 | $10.68 | $10.68 | $10.02 | $10.24 | $40.93 | 10,966 |
2016-03-04 | $10.82 | $11.10 | $9.73 | $11.05 | $44.17 | 22,642 |
2016-03-03 | $11.58 | $11.66 | $10.67 | $10.88 | $43.49 | 22,556 |
2016-03-02 | $12.20 | $12.36 | $11.72 | $11.76 | $47.00 | 9,348 |
2016-03-01 | $11.40 | $12.50 | $11.40 | $12.46 | $49.80 | 19,122 |
2016-02-29 | $12.14 | $12.14 | $11.51 | $11.53 | $46.08 | 9,367 |
2016-02-26 | $12.25 | $12.45 | $11.70 | $12.44 | $49.72 | 9,039 |
2016-02-25 | $12.02 | $12.06 | $11.59 | $11.81 | $47.19 | 8,608 |
2016-02-24 | $11.55 | $12.24 | $11.11 | $11.99 | $47.92 | 10,915 |
2016-02-23 | $12.27 | $12.44 | $12.05 | $12.31 | $49.20 | 7,586 |
2016-02-22 | $13.50 | $13.50 | $12.64 | $12.77 | $51.04 | 7,044 |
2016-02-19 | $12.65 | $13.02 | $12.38 | $13.00 | $51.96 | 6,125 |
2016-02-18 | $14.53 | $14.53 | $12.32 | $12.35 | $49.36 | 6,615 |
2016-02-17 | $14.44 | $14.67 | $13.88 | $14.02 | $56.04 | 6,989 |
2016-02-16 | $14.00 | $14.98 | $13.75 | $14.98 | $59.87 | 7,090 |
2016-02-12 | $14.28 | $14.28 | $12.82 | $12.82 | $51.24 | 7,335 |
2016-02-11 | $13.60 | $14.39 | $13.23 | $13.71 | $54.79 | 8,254 |
2016-02-10 | $16.55 | $17.51 | $15.81 | $15.81 | $63.19 | 8,468 |
2016-02-09 | $15.03 | $16.38 | $14.85 | $16.31 | $65.20 | 7,105 |
2016-02-08 | $15.13 | $15.15 | $14.46 | $14.46 | $57.81 | 3,400 |
2016-02-05 | $18.95 | $19.35 | $16.91 | $16.91 | $67.58 | 2,330 |
2016-02-04 | $19.00 | $19.00 | $17.59 | $18.10 | $72.36 | 1,632 |
2016-02-03 | $23.25 | $23.25 | $20.35 | $20.35 | $81.34 | 1,127 |
2016-02-02 | $23.49 | $24.13 | $23.36 | $23.63 | $94.45 | 3,264 |
2016-02-01 | $22.90 | $23.05 | $22.90 | $22.93 | $91.65 | 1,932 |
2016-01-29 | $25.17 | $25.39 | $24.09 | $24.12 | $96.41 | 2,520 |
2016-01-28 | $25.30 | $25.38 | $24.44 | $25.29 | $101.08 | 1,741 |
2016-01-27 | $25.54 | $25.68 | $24.22 | $24.22 | $96.80 | 764 |
2016-01-26 | $26.48 | $26.52 | $25.08 | $25.13 | $100.44 | 2,019 |
2016-01-25 | $27.93 | $28.28 | $27.48 | $27.49 | $109.87 | 1,706 |
2016-01-22 | $30.27 | $30.51 | $28.52 | $29.08 | $116.23 | 2,458 |
2016-01-21 | $30.60 | $31.45 | $29.60 | $29.60 | $118.31 | 2,007 |
2016-01-20 | $30.11 | $31.23 | $29.77 | $29.83 | $119.23 | 1,663 |
2016-01-19 | $28.94 | $31.83 | $28.94 | $31.47 | $125.78 | 2,050 |
2016-01-15 | $26.74 | $29.07 | $26.74 | $29.01 | $115.95 | 4,769 |
2016-01-14 | $27.59 | $29.28 | $27.59 | $28.88 | $115.43 | 816 |
2016-01-13 | $26.70 | $27.79 | $26.45 | $27.01 | $107.96 | 7,156 |
2016-01-12 | $26.91 | $27.80 | $26.81 | $26.98 | $107.84 | 5,066 |
2016-01-11 | $23.68 | $25.96 | $23.60 | $25.80 | $103.12 | 2,668 |
2016-01-08 | $23.88 | $24.32 | $23.79 | $24.01 | $95.97 | 351 |
2016-01-07 | $24.15 | $24.23 | $22.35 | $23.00 | $91.93 | 3,799 |
2016-01-06 | $24.87 | $25.01 | $24.63 | $24.98 | $99.84 | 1,443 |
2016-01-05 | $25.39 | $25.87 | $25.39 | $25.87 | $103.40 | 1,840 |
2016-01-04 | $25.43 | $26.25 | $25.14 | $25.56 | $102.16 | 5,256 |
2015-12-31 | $27.14 | $27.40 | $27.02 | $27.10 | $108.32 | 1,150 |
2015-12-30 | $27.35 | $27.35 | $27.25 | $27.26 | $108.96 | 155 |
2015-12-29 | $26.21 | $26.60 | $26.05 | $26.18 | $104.64 | 1,071 |
2015-12-28 | $26.00 | $26.64 | $26.00 | $26.64 | $106.48 | 103 |
2015-12-24 | $25.43 | $25.43 | $25.16 | $25.17 | $100.60 | 630 |
2015-12-23 | $26.68 | $26.68 | $26.31 | $26.49 | $105.88 | 243 |
2015-12-22 | $27.17 | $27.39 | $26.77 | $27.35 | $109.32 | 1,150 |
2015-12-21 | $27.06 | $27.44 | $26.56 | $27.08 | $108.24 | 633 |
2015-12-18 | $28.51 | $28.55 | $27.41 | $28.10 | $112.31 | 518 |
2015-12-17 | $28.32 | $29.38 | $28.32 | $29.36 | $117.35 | 2,360 |
2015-12-16 | $27.02 | $28.32 | $26.24 | $26.33 | $105.24 | 1,555 |
2015-12-15 | $28.15 | $28.68 | $28.06 | $28.61 | $114.35 | 227 |
2015-12-14 | $27.33 | $28.81 | $27.19 | $28.81 | $115.15 | 677 |
2015-12-11 | $26.98 | $26.98 | $25.44 | $25.98 | $103.84 | 781 |
2015-12-10 | $26.20 | $26.53 | $25.76 | $26.53 | $106.04 | 712 |
2015-12-09 | $25.75 | $26.85 | $25.64 | $26.42 | $105.60 | 450 |
2015-12-08 | $26.86 | $27.50 | $26.79 | $27.12 | $108.40 | 494 |
2015-12-07 | $25.59 | $27.07 | $25.55 | $26.74 | $106.88 | 300 |
2015-12-04 | $25.57 | $25.59 | $24.55 | $24.55 | $98.12 | 376 |
2015-12-03 | $27.30 | $28.35 | $27.10 | $27.51 | $109.95 | 600 |
2015-12-02 | $28.59 | $29.12 | $28.00 | $28.65 | $114.51 | 716 |
2015-12-01 | $28.76 | $29.25 | $27.33 | $27.33 | $109.24 | 870 |
2015-11-30 | $29.50 | $29.50 | $28.92 | $29.38 | $117.43 | 623 |
2015-11-27 | $30.50 | $30.60 | $30.07 | $30.28 | $121.03 | 1,305 |
2015-11-25 | $29.61 | $29.77 | $28.39 | $29.24 | $116.87 | 725 |
2015-11-24 | $29.84 | $29.84 | $28.77 | $28.77 | $114.99 | 806 |
2015-11-23 | $31.11 | $31.11 | $30.70 | $31.08 | $124.22 | 524 |
2015-11-20 | $28.18 | $30.85 | $28.18 | $30.74 | $122.86 | 611 |
2015-11-19 | $29.70 | $29.70 | $28.47 | $28.57 | $114.19 | 702 |
2015-11-18 | $32.44 | $33.39 | $30.45 | $30.71 | $122.74 | 1,236 |
2015-11-17 | $30.39 | $32.65 | $30.39 | $32.59 | $130.26 | 902 |
2015-11-16 | $30.05 | $30.05 | $29.72 | $29.90 | $119.51 | 397 |
2015-11-13 | $31.22 | $31.31 | $30.31 | $30.41 | $121.55 | 754 |
2015-11-12 | $30.97 | $31.08 | $29.72 | $31.08 | $124.22 | 402 |
2015-11-11 | $30.54 | $30.86 | $30.31 | $30.31 | $121.15 | 478 |
2015-11-10 | $31.20 | $31.20 | $30.36 | $31.00 | $123.90 | 481 |
2015-11-09 | $31.15 | $31.31 | $29.63 | $29.63 | $118.43 | 744 |
2015-11-06 | $31.11 | $31.37 | $30.45 | $31.22 | $124.78 | 1,159 |
2015-11-05 | $27.13 | $28.76 | $27.13 | $28.74 | $114.87 | 1,010 |
2015-11-04 | $24.94 | $26.80 | $24.87 | $26.80 | $107.12 | 591 |
2015-11-03 | $25.99 | $26.32 | $25.42 | $25.75 | $102.92 | 1,316 |
2015-11-02 | $26.15 | $26.31 | $24.90 | $25.38 | $101.44 | 2,388 |
2015-10-30 | $25.21 | $25.62 | $24.29 | $25.58 | $102.24 | 2,195 |
2015-10-29 | $23.62 | $25.22 | $23.45 | $25.03 | $100.04 | 1,043 |
2015-10-28 | $20.57 | $23.60 | $20.36 | $23.02 | $92.01 | 2,068 |
2015-10-27 | $22.69 | $22.75 | $22.32 | $22.37 | $89.41 | 1,692 |
2015-10-26 | $21.33 | $22.52 | $21.33 | $22.52 | $90.01 | 470 |
2015-10-23 | $21.93 | $22.78 | $21.10 | $21.38 | $85.45 | 3,176 |
2015-10-22 | $23.34 | $23.34 | $22.04 | $22.38 | $89.45 | 2,180 |
2015-10-21 | $23.00 | $23.36 | $22.93 | $23.36 | $93.37 | 538 |
2015-10-20 | $23.21 | $23.21 | $21.46 | $21.87 | $87.41 | 3,112 |
2015-10-19 | $22.11 | $23.71 | $21.85 | $23.71 | $94.77 | 2,118 |
2015-10-16 | $20.76 | $21.92 | $20.76 | $21.92 | $87.61 | 1,741 |
2015-10-15 | $21.10 | $21.10 | $20.64 | $20.64 | $82.50 | 338 |
2015-10-14 | $22.44 | $22.79 | $20.46 | $20.50 | $81.94 | 2,128 |
2015-10-13 | $24.03 | $24.19 | $23.17 | $23.77 | $95.01 | 1,742 |
2015-10-12 | $22.80 | $24.09 | $22.80 | $24.09 | $96.27 | 841 |
2015-10-09 | $23.49 | $23.80 | $22.72 | $22.72 | $90.81 | 538 |
2015-10-08 | $25.70 | $25.77 | $23.38 | $25.51 | $101.96 | 1,622 |
2015-10-07 | $24.65 | $25.53 | $24.48 | $24.88 | $99.44 | 2,615 |
2015-10-06 | $25.25 | $25.86 | $24.48 | $24.78 | $99.04 | 7,732 |
2015-10-05 | $28.54 | $28.54 | $26.75 | $26.75 | $106.92 | 891 |
2015-10-02 | $31.93 | $31.93 | $29.31 | $29.32 | $117.19 | 7,604 |
2015-10-01 | $32.79 | $34.96 | $32.25 | $34.71 | $138.73 | 996 |
2015-09-30 | $35.67 | $35.67 | $33.31 | $33.31 | $133.14 | 939 |
2015-09-29 | $34.53 | $35.31 | $33.56 | $35.02 | $139.97 | 1,016 |
2015-09-28 | $34.52 | $35.44 | $33.74 | $35.31 | $141.13 | 1,373 |
2015-09-25 | $32.60 | $32.69 | $32.10 | $32.31 | $129.14 | 575 |
2015-09-24 | $33.86 | $33.86 | $31.08 | $31.33 | $125.22 | 1,507 |
2015-09-23 | $34.47 | $36.63 | $34.28 | $36.63 | $146.41 | 1,220 |
2015-09-22 | $34.47 | $36.06 | $34.47 | $35.98 | $143.81 | 2,230 |
2015-09-21 | $31.81 | $32.99 | $31.64 | $32.99 | $131.86 | 1,614 |
2015-09-18 | $30.47 | $31.07 | $30.20 | $30.94 | $123.66 | 1,262 |
2015-09-17 | $34.75 | $34.75 | $31.40 | $31.87 | $127.38 | 1,119 |
2015-09-16 | $36.73 | $36.73 | $33.67 | $33.90 | $135.49 | 2,868 |
2015-09-15 | $38.44 | $38.46 | $37.37 | $38.27 | $152.96 | 574 |
2015-09-14 | $38.90 | $39.36 | $37.28 | $38.58 | $154.20 | 3,799 |
2015-09-11 | $39.28 | $40.95 | $37.61 | $37.74 | $150.84 | 3,630 |
2015-09-10 | $37.00 | $38.33 | $36.82 | $38.20 | $152.68 | 1,241 |
2015-09-09 | $36.77 | $38.15 | $36.32 | $38.15 | $152.48 | 3,460 |
2015-09-08 | $36.07 | $37.10 | $35.09 | $36.04 | $144.05 | 1,762 |
2015-09-04 | $37.50 | $38.46 | $36.81 | $36.81 | $147.13 | 1,342 |
2015-09-03 | $36.98 | $37.02 | $34.18 | $36.93 | $147.61 | 6,315 |
2015-09-02 | $34.94 | $37.04 | $34.94 | $35.65 | $142.49 | 3,758 |
2015-09-01 | $33.03 | $35.42 | $32.60 | $35.36 | $141.33 | 2,306 |
2015-08-31 | $34.09 | $35.43 | $33.43 | $33.43 | $133.62 | 1,727 |
2015-08-28 | $35.28 | $35.28 | $32.07 | $32.75 | $130.90 | 2,639 |
2015-08-27 | $39.40 | $39.40 | $34.79 | $35.26 | $140.93 | 5,676 |
2015-08-26 | $37.41 | $39.98 | $37.41 | $39.58 | $158.20 | 5,079 |
2015-08-25 | $32.29 | $36.59 | $32.18 | $36.23 | $144.81 | 3,817 |
2015-08-24 | $30.30 | $34.49 | $29.21 | $33.91 | $135.53 | 1,999 |
2015-08-21 | $26.62 | $29.74 | $26.62 | $29.39 | $117.47 | 2,355 |
2015-08-20 | $28.24 | $28.56 | $27.02 | $27.85 | $111.31 | 1,577 |
2015-08-19 | $30.15 | $31.48 | $30.00 | $30.33 | $121.23 | 1,043 |
2015-08-18 | $32.73 | $32.97 | $31.64 | $32.14 | $128.46 | 1,011 |
2015-08-17 | $31.94 | $32.30 | $30.76 | $31.16 | $124.54 | 1,043 |
2015-08-14 | $31.49 | $33.85 | $31.42 | $33.64 | $134.46 | 1,048 |
2015-08-13 | $31.85 | $33.11 | $31.09 | $32.95 | $131.70 | 1,588 |
2015-08-12 | $32.89 | $32.98 | $29.64 | $29.73 | $118.83 | 2,264 |
2015-08-11 | $34.60 | $36.75 | $34.28 | $34.29 | $137.05 | 943 |
2015-08-10 | $40.72 | $40.72 | $35.58 | $35.66 | $142.53 | 2,142 |
2015-08-07 | $41.08 | $41.10 | $38.56 | $40.72 | $162.75 | 2,680 |
2015-08-06 | $42.24 | $42.24 | $39.28 | $41.02 | $163.95 | 2,707 |
2015-08-05 | $40.70 | $43.30 | $40.46 | $42.87 | $171.35 | 2,197 |
2015-08-04 | $40.43 | $42.20 | $40.43 | $41.56 | $166.11 | 1,879 |
2015-08-03 | $39.61 | $42.00 | $39.40 | $41.74 | $166.83 | 3,696 |
PROSHARES ULTRASHORT GOLD MINERS (GDXS) News Headlines
Recent PROSHARES ULTRASHORT GOLD MINERS (GDXS) News
Similar Companies to PROSHARES ULTRASHORT GOLD MINERS (GDXS) 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 | -- | -- | -- |