PROSHARES ULTRASHORT GOLD MINERS (GDXS) Exchange: NYSE ARCA

Data as of April 26, 2024

$7.05 ($-0.41) -5.53%

PROSHARES ULTRASHORT GOLD MINERS - Daily Information
Click for more stock information on PROSHARES ULTRASHORT GOLD MINERS.
Daily Information Data
Date April 26, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.