PROSHARES ULTRA GOLD MINERS (GDXX) Exchange: NYSE ARCA
Data as of May 2, 2025
$54.16 ($2.97) 5.80%
PROSHARES ULTRA GOLD MINERS - Daily Information
Click for more stock information on PROSHARES ULTRA GOLD MINERS.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.75 |
Previous Close | $54.16 |
High | $55.46 |
Low | $53.56 |
Adjusted Open | $53.75 |
Previous Adjusted Close | $54.16 |
Adjusted High | $55.46 |
Adjusted Low | $53.56 |
About PROSHARES ULTRA GOLD MINERS (GDXX)
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. Exchange-Traded Funds — The Fund may invest in shares of other ETFs, which are registered investment companies that are traded on stock exchanges and hold assets such as stocks or bonds. 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 investing directly in stocks in order to seek returns for a single day that are 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 invest in or gain 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 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 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 rise. As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall. As a result, the Fund’s exposure will need to be decreased. 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 (2x) 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 ULTRA GOLD MINERS (GDXX)
Historical Stock Data for PROSHARES ULTRA GOLD MINERS (GDXX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-08-05 | $53.75 | $55.46 | $53.56 | $54.16 | $54.16 | 19,623 |
2019-08-02 | $51.18 | $52.25 | $50.49 | $51.19 | $51.19 | 62,068 |
2019-08-01 | $45.28 | $51.79 | $45.00 | $51.32 | $51.32 | 9,193 |
2019-07-31 | $51.00 | $51.50 | $46.69 | $46.69 | $46.69 | 10,307 |
2019-07-30 | $51.77 | $51.92 | $51.30 | $51.45 | $51.45 | 6,384 |
2019-07-29 | $50.00 | $51.31 | $49.55 | $51.31 | $51.31 | 3,701 |
2019-07-26 | $50.38 | $50.38 | $49.57 | $49.68 | $49.68 | 5,047 |
2019-07-25 | $50.48 | $51.11 | $50.02 | $50.18 | $50.18 | 9,889 |
2019-07-24 | $52.75 | $52.91 | $51.85 | $52.68 | $52.68 | 6,169 |
2019-07-23 | $52.98 | $53.30 | $50.96 | $51.77 | $51.77 | 14,392 |
2019-07-22 | $52.72 | $53.33 | $52.25 | $52.81 | $52.81 | 13,600 |
2019-07-19 | $51.99 | $53.17 | $51.00 | $52.21 | $52.21 | 14,606 |
2019-07-18 | $48.93 | $53.50 | $47.98 | $53.38 | $53.38 | 14,693 |
2019-07-17 | $45.90 | $49.16 | $45.90 | $49.10 | $49.10 | 10,526 |
2019-07-16 | $45.86 | $46.37 | $45.58 | $45.59 | $45.59 | 3,676 |
2019-07-15 | $45.87 | $46.38 | $45.56 | $46.00 | $46.00 | 8,041 |
2019-07-12 | $45.31 | $46.16 | $45.05 | $46.04 | $46.04 | 4,770 |
2019-07-11 | $46.00 | $46.36 | $44.55 | $45.05 | $45.05 | 7,193 |
2019-07-10 | $45.73 | $46.10 | $44.78 | $46.10 | $46.10 | 8,444 |
2019-07-09 | $43.20 | $44.15 | $43.14 | $44.15 | $44.15 | 5,736 |
2019-07-08 | $43.25 | $44.05 | $42.70 | $43.32 | $43.32 | 8,921 |
2019-07-05 | $41.97 | $43.46 | $40.94 | $43.41 | $43.41 | 16,991 |
2019-07-03 | $44.42 | $44.42 | $43.56 | $44.18 | $44.18 | 3,299 |
2019-07-02 | $41.51 | $43.89 | $41.51 | $43.89 | $43.89 | 4,112 |
2019-07-01 | $41.62 | $42.03 | $40.60 | $40.62 | $40.62 | 8,272 |
2019-06-28 | $43.75 | $44.04 | $43.16 | $44.04 | $44.04 | 28,620 |
2019-06-27 | $42.89 | $43.30 | $42.73 | $43.30 | $43.30 | 2,714 |
2019-06-26 | $42.40 | $44.63 | $42.38 | $43.98 | $43.98 | 8,803 |
2019-06-25 | $46.55 | $46.55 | $42.68 | $44.28 | $44.28 | 25,103 |
2019-06-24 | $43.67 | $46.19 | $43.25 | $46.19 | $46.19 | 22,838 |
2019-06-21 | $42.46 | $42.93 | $41.38 | $42.92 | $42.92 | 11,228 |
2019-06-20 | $41.08 | $42.82 | $41.08 | $42.47 | $42.47 | 53,332 |
2019-06-19 | $37.57 | $38.92 | $37.48 | $38.92 | $38.92 | 13,027 |
2019-06-18 | $38.63 | $38.63 | $37.25 | $37.88 | $37.88 | 8,367 |
2019-06-17 | $37.32 | $37.39 | $36.38 | $37.39 | $37.39 | 10,805 |
2019-06-14 | $37.34 | $37.92 | $36.71 | $36.91 | $36.91 | 9,093 |
2019-06-13 | $35.80 | $36.65 | $35.80 | $36.55 | $36.55 | 5,288 |
2019-06-12 | $35.83 | $35.94 | $35.82 | $35.82 | $35.82 | 4,034 |
2019-06-11 | $34.23 | $34.64 | $34.20 | $34.64 | $34.64 | 970 |
2019-06-10 | $34.08 | $34.40 | $33.84 | $34.40 | $34.40 | 5,244 |
2019-06-07 | $36.07 | $36.37 | $35.29 | $35.57 | $35.57 | 11,377 |
2019-06-06 | $34.87 | $35.76 | $34.87 | $35.45 | $35.45 | 5,484 |
2019-06-05 | $35.65 | $35.95 | $34.24 | $34.77 | $34.77 | 8,482 |
2019-06-04 | $33.59 | $34.70 | $33.59 | $34.70 | $34.70 | 9,511 |
2019-06-03 | $33.10 | $34.37 | $32.90 | $34.35 | $34.35 | 15,242 |
2019-05-31 | $30.72 | $32.19 | $30.68 | $31.89 | $31.89 | 22,403 |
2019-05-30 | $29.11 | $29.50 | $29.00 | $29.43 | $29.43 | 686 |
2019-05-29 | $28.67 | $28.71 | $28.47 | $28.55 | $28.55 | 4,182 |
2019-05-28 | $28.47 | $28.66 | $28.17 | $28.53 | $28.53 | 2,242 |
2019-05-24 | $28.65 | $28.96 | $28.57 | $28.88 | $28.88 | 5,477 |
2019-05-23 | $29.50 | $29.51 | $28.53 | $28.59 | $28.59 | 3,203 |
2019-05-22 | $29.08 | $29.08 | $28.26 | $28.32 | $28.32 | 2,408 |
2019-05-21 | $28.72 | $29.32 | $28.72 | $29.32 | $29.32 | 1,283 |
2019-05-20 | $29.39 | $29.69 | $29.18 | $29.31 | $29.31 | 7,707 |
2019-05-17 | $28.83 | $29.45 | $28.56 | $29.45 | $29.45 | 10,539 |
2019-05-16 | $29.23 | $29.23 | $28.56 | $28.93 | $28.93 | 6,023 |
2019-05-15 | $29.91 | $30.20 | $29.61 | $29.64 | $29.64 | 3,845 |
2019-05-14 | $29.75 | $29.77 | $29.44 | $29.76 | $29.76 | 12,646 |
2019-05-13 | $29.32 | $30.11 | $28.77 | $29.96 | $29.96 | 20,320 |
2019-05-10 | $28.72 | $28.72 | $28.31 | $28.31 | $28.31 | 122 |
2019-05-09 | $28.92 | $29.46 | $28.65 | $28.65 | $28.65 | 4,370 |
2019-05-08 | $29.82 | $29.96 | $28.54 | $28.73 | $28.73 | 7,751 |
2019-05-07 | $28.37 | $29.69 | $28.37 | $29.42 | $29.42 | 15,319 |
2019-05-06 | $28.33 | $28.67 | $28.29 | $28.29 | $28.29 | 2,945 |
2019-05-03 | $28.52 | $28.99 | $28.24 | $28.33 | $28.33 | 3,608 |
2019-05-02 | $28.32 | $28.59 | $27.89 | $27.90 | $27.90 | 19,963 |
2019-05-01 | $29.72 | $30.63 | $28.58 | $28.91 | $28.91 | 21,097 |
2019-04-30 | $30.34 | $30.34 | $29.82 | $30.00 | $30.00 | 55,181 |
2019-04-29 | $30.96 | $30.96 | $29.60 | $29.86 | $29.86 | 2,711 |
2019-04-26 | $31.00 | $31.44 | $31.00 | $31.22 | $31.22 | 12,649 |
2019-04-25 | $30.91 | $30.91 | $29.72 | $30.00 | $30.00 | 7,308 |
2019-04-24 | $29.93 | $30.86 | $29.93 | $30.43 | $30.43 | 2,031 |
2019-04-23 | $29.87 | $30.19 | $29.66 | $29.85 | $29.85 | 5,883 |
2019-04-22 | $31.48 | $31.48 | $30.27 | $30.32 | $30.32 | 8,399 |
2019-04-18 | $32.39 | $32.39 | $31.00 | $31.40 | $31.40 | 6,552 |
2019-04-17 | $32.65 | $32.71 | $32.00 | $32.29 | $32.29 | 4,848 |
2019-04-16 | $33.09 | $33.12 | $32.91 | $32.91 | $32.91 | 4,143 |
2019-04-15 | $33.21 | $34.11 | $33.21 | $34.11 | $34.11 | 8,327 |
2019-04-12 | $34.14 | $34.14 | $34.07 | $34.07 | $34.07 | 244 |
2019-04-11 | $34.38 | $34.43 | $34.06 | $34.22 | $34.22 | 2,009 |
2019-04-10 | $35.89 | $36.22 | $35.23 | $35.34 | $35.34 | 3,785 |
2019-04-09 | $35.89 | $35.90 | $35.65 | $35.89 | $35.89 | 5,390 |
2019-04-08 | $35.66 | $35.87 | $35.24 | $35.59 | $35.59 | 9,873 |
2019-04-05 | $34.61 | $34.86 | $34.61 | $34.80 | $34.80 | 5,448 |
2019-04-04 | $33.06 | $34.95 | $33.03 | $34.95 | $34.95 | 4,591 |
2019-04-03 | $33.80 | $34.18 | $33.75 | $33.80 | $33.80 | 5,954 |
2019-04-02 | $33.50 | $33.80 | $33.50 | $33.80 | $33.80 | 1,880 |
2019-04-01 | $34.62 | $34.62 | $32.97 | $33.36 | $33.36 | 16,398 |
2019-03-29 | $35.36 | $35.36 | $34.74 | $34.84 | $34.84 | 3,903 |
2019-03-28 | $35.72 | $35.72 | $34.64 | $34.93 | $34.93 | 10,707 |
2019-03-27 | $37.43 | $37.43 | $36.87 | $36.87 | $36.87 | 1,540 |
2019-03-26 | $36.83 | $37.88 | $36.69 | $37.71 | $37.71 | 8,615 |
2019-03-25 | $36.53 | $37.70 | $36.49 | $37.45 | $37.45 | 8,510 |
2019-03-22 | $35.61 | $36.18 | $35.41 | $36.09 | $36.09 | 2,170 |
2019-03-21 | $35.84 | $36.01 | $35.35 | $35.84 | $35.84 | 3,702 |
2019-03-20 | $33.44 | $35.57 | $33.44 | $35.50 | $35.50 | 3,572 |
2019-03-19 | $34.50 | $34.60 | $34.00 | $34.05 | $34.05 | 2,595 |
2019-03-18 | $34.71 | $34.86 | $33.77 | $33.81 | $33.81 | 11,307 |
2019-03-15 | $35.31 | $35.31 | $34.31 | $34.54 | $34.54 | 11,938 |
2019-03-14 | $34.91 | $34.91 | $34.37 | $34.59 | $34.59 | 7,063 |
2019-03-13 | $36.48 | $36.65 | $35.69 | $36.36 | $36.36 | 7,351 |
2019-03-12 | $34.81 | $35.85 | $34.81 | $35.78 | $35.78 | 7,551 |
2019-03-11 | $34.96 | $34.96 | $34.16 | $34.53 | $34.53 | 3,905 |
2019-03-08 | $34.06 | $34.95 | $33.56 | $34.82 | $34.82 | 14,266 |
2019-03-07 | $32.62 | $33.16 | $32.62 | $33.07 | $33.07 | 3,821 |
2019-03-06 | $33.64 | $33.64 | $32.29 | $32.29 | $32.29 | 3,348 |
2019-03-05 | $33.08 | $33.52 | $33.08 | $33.52 | $33.52 | 235 |
2019-03-04 | $32.32 | $33.22 | $32.00 | $33.22 | $33.22 | 7,893 |
2019-03-01 | $34.36 | $34.36 | $32.90 | $32.90 | $32.90 | 8,664 |
2019-02-28 | $34.50 | $34.77 | $34.35 | $34.64 | $34.64 | 11,075 |
2019-02-27 | $35.38 | $35.73 | $34.66 | $34.94 | $34.94 | 2,473 |
2019-02-26 | $36.15 | $36.15 | $35.03 | $36.10 | $36.10 | 3,175 |
2019-02-25 | $37.12 | $37.12 | $36.34 | $36.34 | $36.34 | 3,542 |
2019-02-22 | $37.60 | $38.13 | $37.10 | $37.13 | $37.13 | 11,201 |
2019-02-21 | $37.35 | $37.35 | $36.81 | $37.01 | $37.01 | 26,782 |
2019-02-20 | $38.00 | $39.10 | $37.53 | $38.17 | $38.17 | 24,898 |
2019-02-19 | $36.88 | $37.63 | $36.88 | $37.48 | $37.48 | 11,057 |
2019-02-15 | $34.55 | $35.35 | $34.15 | $35.35 | $35.35 | 5,309 |
2019-02-14 | $34.22 | $34.50 | $34.21 | $34.37 | $34.37 | 2,120 |
2019-02-13 | $33.91 | $34.85 | $33.91 | $33.93 | $33.93 | 3,327 |
2019-02-12 | $34.65 | $34.65 | $34.16 | $34.16 | $34.16 | 652 |
2019-02-11 | $34.23 | $34.90 | $34.23 | $34.32 | $34.32 | 11,556 |
2019-02-08 | $34.69 | $35.19 | $34.69 | $35.13 | $35.13 | 10,420 |
2019-02-07 | $34.79 | $34.79 | $34.11 | $34.13 | $34.13 | 2,970 |
2019-02-06 | $35.25 | $35.82 | $34.68 | $34.78 | $34.78 | 3,186 |
2019-02-05 | $35.08 | $35.80 | $35.05 | $35.80 | $35.80 | 2,514 |
2019-02-04 | $34.54 | $35.58 | $34.54 | $35.58 | $35.58 | 10,599 |
2019-02-01 | $35.76 | $36.18 | $34.78 | $35.77 | $35.77 | 3,537 |
2019-01-31 | $35.59 | $36.22 | $35.53 | $36.17 | $36.17 | 44,323 |
2019-01-30 | $33.72 | $35.37 | $33.41 | $34.59 | $34.59 | 18,615 |
2019-01-29 | $33.00 | $33.99 | $32.90 | $33.99 | $33.99 | 16,177 |
2019-01-28 | $31.63 | $32.46 | $31.63 | $32.46 | $32.46 | 5,525 |
2019-01-25 | $31.48 | $31.69 | $31.34 | $31.62 | $31.62 | 7,213 |
2019-01-24 | $29.17 | $29.84 | $29.17 | $29.67 | $29.67 | 4,663 |
2019-01-23 | $29.29 | $30.01 | $29.02 | $29.72 | $29.72 | 2,271 |
2019-01-22 | $29.21 | $29.67 | $28.97 | $29.60 | $29.60 | 9,793 |
2019-01-18 | $29.68 | $29.82 | $29.00 | $29.17 | $29.17 | 10,765 |
2019-01-17 | $30.11 | $30.31 | $30.11 | $30.31 | $30.31 | 739 |
2019-01-16 | $30.12 | $30.37 | $29.80 | $30.02 | $30.02 | 5,752 |
2019-01-15 | $31.08 | $31.25 | $29.85 | $30.05 | $30.05 | 11,544 |
2019-01-14 | $31.68 | $32.00 | $31.05 | $31.08 | $31.08 | 2,755 |
2019-01-11 | $31.37 | $31.37 | $31.30 | $31.37 | $31.37 | 848 |
2019-01-10 | $32.06 | $32.16 | $31.26 | $31.26 | $31.26 | 3,981 |
2019-01-09 | $31.34 | $32.24 | $31.34 | $32.12 | $32.12 | 3,829 |
2019-01-08 | $30.87 | $31.39 | $30.68 | $31.35 | $31.35 | 2,826 |
2019-01-07 | $32.92 | $32.92 | $31.20 | $31.44 | $31.44 | 13,903 |
2019-01-04 | $31.60 | $32.40 | $31.36 | $32.15 | $32.15 | 5,675 |
2019-01-03 | $32.19 | $32.61 | $31.78 | $32.61 | $32.61 | 17,057 |
2019-01-02 | $31.71 | $31.87 | $31.07 | $31.37 | $31.37 | 10,445 |
2018-12-31 | $30.54 | $31.61 | $30.12 | $31.61 | $31.61 | 30,469 |
2018-12-28 | $31.25 | $31.25 | $30.07 | $30.10 | $30.10 | 10,397 |
2018-12-27 | $31.00 | $31.22 | $30.72 | $31.12 | $31.12 | 6,152 |
2018-12-26 | $32.67 | $32.67 | $29.95 | $30.19 | $30.19 | 21,508 |
2018-12-24 | $30.67 | $31.72 | $30.67 | $31.72 | $31.69 | 4,161 |
2018-12-21 | $30.25 | $30.60 | $29.50 | $29.76 | $29.74 | 7,390 |
2018-12-20 | $30.01 | $30.84 | $29.70 | $30.42 | $30.39 | 8,802 |
2018-12-19 | $31.36 | $32.32 | $28.10 | $28.10 | $28.07 | 15,258 |
2018-12-18 | $30.07 | $31.49 | $30.07 | $31.49 | $31.46 | 6,857 |
2018-12-17 | $29.44 | $30.19 | $29.44 | $30.19 | $30.16 | 7,594 |
2018-12-14 | $29.27 | $29.27 | $28.73 | $28.73 | $28.70 | 3,447 |
2018-12-13 | $29.50 | $29.75 | $29.26 | $29.75 | $29.72 | 6,138 |
2018-12-12 | $28.90 | $29.76 | $28.90 | $29.65 | $29.62 | 3,581 |
2018-12-11 | $28.89 | $29.20 | $28.56 | $28.56 | $28.53 | 5,130 |
2018-12-10 | $28.69 | $30.00 | $28.40 | $28.86 | $28.83 | 15,443 |
2018-12-07 | $28.00 | $29.41 | $28.00 | $29.01 | $28.98 | 5,432 |
2018-12-06 | $27.52 | $27.97 | $27.22 | $27.60 | $27.57 | 4,719 |
2018-12-04 | $27.46 | $27.73 | $27.40 | $27.41 | $27.38 | 2,544 |
2018-12-03 | $26.87 | $26.88 | $26.27 | $26.84 | $26.82 | 5,892 |
2018-11-30 | $26.00 | $26.00 | $25.62 | $25.78 | $25.75 | 2,375 |
2018-11-29 | $26.89 | $27.00 | $26.24 | $26.27 | $26.24 | 3,969 |
2018-11-28 | $25.03 | $26.74 | $25.03 | $26.69 | $26.67 | 5,906 |
2018-11-27 | $26.50 | $26.53 | $25.01 | $25.37 | $25.35 | 10,600 |
2018-11-26 | $27.16 | $27.16 | $26.39 | $26.58 | $26.56 | 13,797 |
2018-11-23 | $27.71 | $27.74 | $26.59 | $26.59 | $26.57 | 2,894 |
2018-11-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.47 | 3,013 |
2018-11-20 | $27.11 | $27.11 | $26.16 | $26.68 | $26.65 | 8,180 |
2018-11-19 | $27.06 | $27.49 | $26.95 | $27.16 | $27.13 | 3,064 |
2018-11-16 | $26.89 | $27.19 | $26.85 | $26.85 | $26.83 | 8,558 |
2018-11-15 | $25.66 | $26.18 | $25.57 | $26.08 | $26.05 | 8,205 |
2018-11-14 | $24.57 | $25.32 | $24.57 | $25.32 | $25.30 | 3,423 |
2018-11-13 | $24.97 | $24.97 | $23.93 | $24.90 | $24.88 | 14,639 |
2018-11-12 | $25.50 | $25.50 | $24.79 | $24.79 | $24.77 | 2,734 |
2018-11-09 | $25.79 | $25.84 | $25.62 | $25.76 | $25.74 | 3,861 |
2018-11-08 | $26.93 | $26.96 | $26.89 | $26.89 | $26.87 | 2,846 |
2018-11-07 | $26.92 | $27.17 | $26.73 | $26.73 | $26.71 | 5,487 |
2018-11-06 | $27.46 | $27.66 | $26.82 | $27.03 | $27.01 | 10,147 |
2018-11-05 | $27.97 | $27.97 | $26.84 | $27.50 | $27.47 | 7,186 |
2018-11-02 | $27.16 | $27.66 | $27.08 | $27.66 | $27.63 | 5,761 |
2018-11-01 | $26.82 | $27.68 | $26.82 | $27.68 | $27.65 | 4,908 |
2018-10-31 | $25.63 | $25.73 | $25.33 | $25.73 | $25.71 | 3,271 |
2018-10-30 | $25.99 | $26.27 | $25.66 | $25.88 | $25.86 | 2,743 |
2018-10-29 | $26.16 | $27.15 | $26.00 | $26.00 | $25.98 | 8,522 |
2018-10-26 | $26.23 | $27.41 | $26.04 | $26.14 | $26.12 | 15,751 |
2018-10-25 | $28.62 | $28.62 | $25.76 | $25.98 | $25.96 | 7,203 |
2018-10-24 | $29.43 | $29.43 | $28.40 | $28.40 | $28.37 | 2,346 |
2018-10-23 | $30.07 | $30.28 | $28.89 | $29.15 | $29.12 | 41,994 |
2018-10-22 | $28.70 | $28.70 | $28.20 | $28.47 | $28.44 | 6,272 |
2018-10-19 | $29.37 | $29.37 | $28.96 | $29.01 | $28.98 | 4,349 |
2018-10-18 | $28.78 | $29.64 | $28.72 | $28.93 | $28.90 | 10,517 |
2018-10-17 | $28.98 | $28.98 | $28.34 | $28.51 | $28.48 | 3,537 |
2018-10-16 | $29.55 | $29.55 | $28.57 | $28.80 | $28.77 | 6,118 |
2018-10-15 | $29.75 | $29.97 | $28.98 | $29.18 | $29.15 | 21,177 |
2018-10-12 | $28.36 | $28.36 | $27.03 | $28.24 | $28.21 | 9,663 |
2018-10-11 | $26.29 | $28.72 | $25.94 | $28.48 | $28.45 | 6,792 |
2018-10-10 | $25.17 | $25.17 | $24.87 | $24.87 | $24.85 | 2,643 |
2018-10-09 | $24.91 | $24.99 | $24.53 | $24.58 | $24.56 | 5,303 |
2018-10-08 | $24.65 | $25.51 | $23.99 | $25.51 | $25.49 | 9,482 |
2018-10-05 | $25.28 | $25.43 | $25.19 | $25.33 | $25.31 | 4,869 |
2018-10-04 | $25.97 | $25.97 | $25.22 | $25.62 | $25.60 | 10,999 |
2018-10-03 | $26.57 | $26.67 | $25.65 | $25.66 | $25.64 | 4,446 |
2018-10-02 | $25.76 | $26.38 | $25.76 | $26.36 | $26.34 | 10,573 |
2018-10-01 | $24.93 | $25.15 | $24.93 | $24.99 | $24.96 | 4,749 |
2018-09-28 | $25.10 | $25.25 | $24.89 | $24.91 | $24.89 | 6,646 |
2018-09-27 | $24.09 | $24.80 | $24.01 | $24.54 | $24.52 | 1,323 |
2018-09-26 | $25.18 | $25.18 | $24.74 | $24.74 | $24.72 | 4,039 |
2018-09-25 | $26.51 | $26.51 | $25.73 | $25.89 | $25.87 | 2,415 |
2018-09-24 | $25.87 | $25.87 | $25.76 | $25.79 | $25.77 | 5,505 |
2018-09-21 | $25.17 | $26.11 | $25.10 | $25.39 | $25.37 | 2,492 |
2018-09-20 | $26.30 | $26.37 | $25.54 | $25.95 | $25.93 | 2,912 |
2018-09-19 | $25.06 | $26.15 | $25.06 | $25.72 | $25.70 | 3,410 |
2018-09-18 | $24.58 | $24.65 | $24.58 | $24.62 | $24.60 | 2,277 |
2018-09-17 | $23.87 | $24.73 | $23.83 | $24.55 | $24.53 | 6,809 |
2018-09-14 | $23.55 | $23.75 | $23.47 | $23.65 | $23.62 | 11,338 |
2018-09-13 | $24.01 | $24.01 | $23.59 | $23.82 | $23.80 | 4,277 |
2018-09-12 | $22.55 | $24.35 | $22.55 | $23.94 | $23.92 | 20,425 |
2018-09-11 | $22.43 | $22.66 | $21.89 | $22.59 | $22.57 | 6,247 |
2018-09-10 | $23.40 | $23.42 | $22.75 | $22.75 | $22.73 | 10,256 |
2018-09-07 | $23.01 | $23.52 | $22.74 | $23.41 | $23.39 | 5,561 |
2018-09-06 | $23.87 | $24.11 | $23.50 | $23.50 | $23.48 | 9,950 |
2018-09-05 | $23.45 | $23.60 | $23.45 | $23.49 | $23.47 | 911 |
2018-09-04 | $24.69 | $24.69 | $23.70 | $23.90 | $23.88 | 13,846 |
2018-08-31 | $25.63 | $25.77 | $25.60 | $25.77 | $25.75 | 3,805 |
2018-08-30 | $26.11 | $26.11 | $25.31 | $25.63 | $25.61 | 14,902 |
2018-08-29 | $26.59 | $26.71 | $26.27 | $26.41 | $26.39 | 12,818 |
2018-08-28 | $27.47 | $27.82 | $26.06 | $26.06 | $26.04 | 5,815 |
2018-08-27 | $26.87 | $27.37 | $26.80 | $27.32 | $27.30 | 3,953 |
2018-08-24 | $25.84 | $27.14 | $25.84 | $26.45 | $26.43 | 21,053 |
2018-08-23 | $25.89 | $25.89 | $25.09 | $25.12 | $25.10 | 10,725 |
2018-08-22 | $26.65 | $26.65 | $26.50 | $26.59 | $26.56 | 3,440 |
2018-08-21 | $26.01 | $26.38 | $25.75 | $26.38 | $26.35 | 1,948 |
2018-08-20 | $26.12 | $26.26 | $25.58 | $25.98 | $25.96 | 3,601 |
2018-08-17 | $24.97 | $25.99 | $24.75 | $25.77 | $25.75 | 12,786 |
2018-08-16 | $25.99 | $26.27 | $24.46 | $24.46 | $24.44 | 8,487 |
2018-08-15 | $27.94 | $27.94 | $25.17 | $26.07 | $26.05 | 9,732 |
2018-08-14 | $29.78 | $29.78 | $28.88 | $28.88 | $28.86 | 2,399 |
2018-08-13 | $30.74 | $30.74 | $29.41 | $29.54 | $29.51 | 9,424 |
2018-08-10 | $31.60 | $31.60 | $31.60 | $31.60 | $31.57 | 529 |
2018-08-09 | $32.18 | $32.57 | $31.96 | $31.96 | $31.93 | 1,646 |
2018-08-08 | $31.60 | $31.87 | $31.60 | $31.87 | $31.84 | 543 |
2018-08-07 | $32.55 | $32.55 | $31.73 | $31.73 | $31.70 | 2,140 |
2018-08-06 | $32.85 | $32.85 | $32.47 | $32.47 | $32.44 | 1,304 |
2018-08-03 | $33.05 | $33.57 | $33.05 | $33.06 | $33.03 | 2,835 |
2018-08-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.97 | 1,059 |
2018-08-01 | $33.40 | $33.40 | $33.29 | $33.33 | $33.30 | 6,397 |
2018-07-31 | $33.84 | $33.84 | $33.80 | $33.80 | $33.77 | 1,599 |
2018-07-30 | $33.50 | $33.50 | $33.50 | $33.50 | $33.47 | 879 |
2018-07-27 | $33.90 | $33.90 | $33.77 | $33.77 | $33.74 | 269 |
2018-07-26 | $34.65 | $34.65 | $34.16 | $34.16 | $34.13 | 1,096 |
2018-07-25 | $34.63 | $35.08 | $34.33 | $35.08 | $35.05 | 4,618 |
2018-07-24 | $34.12 | $34.65 | $34.12 | $34.65 | $34.62 | 2,039 |
2018-07-23 | $34.88 | $34.88 | $33.95 | $33.95 | $33.92 | 5,514 |
2018-07-20 | $35.26 | $35.53 | $35.10 | $35.26 | $35.23 | 2,607 |
2018-07-19 | $34.44 | $34.96 | $34.44 | $34.74 | $34.71 | 3,087 |
2018-07-18 | $35.00 | $35.64 | $35.00 | $35.64 | $35.61 | 1,703 |
2018-07-17 | $35.10 | $35.73 | $35.10 | $35.45 | $35.42 | 3,435 |
2018-07-16 | $35.70 | $35.86 | $35.47 | $35.70 | $35.67 | 4,315 |
2018-07-13 | $36.04 | $36.10 | $35.97 | $35.97 | $35.94 | 1,067 |
2018-07-12 | $36.70 | $36.80 | $36.69 | $36.70 | $36.67 | 837 |
2018-07-11 | $37.16 | $37.16 | $36.10 | $36.15 | $36.12 | 1,846 |
2018-07-10 | $37.46 | $38.11 | $37.46 | $38.11 | $38.07 | 1,245 |
2018-07-09 | $39.20 | $39.20 | $38.13 | $38.13 | $38.10 | 4,931 |
2018-07-06 | $38.56 | $38.56 | $38.18 | $38.18 | $38.14 | 895 |
2018-07-05 | $38.02 | $38.50 | $38.02 | $38.50 | $38.46 | 689 |
2018-07-03 | $37.85 | $37.88 | $37.80 | $37.80 | $37.77 | 2,445 |
2018-07-02 | $36.51 | $36.51 | $36.11 | $36.43 | $36.40 | 2,666 |
2018-06-29 | $37.21 | $37.35 | $37.21 | $37.30 | $37.27 | 1,318 |
2018-06-28 | $35.75 | $35.96 | $35.75 | $35.96 | $35.93 | 1,217 |
2018-06-27 | $36.23 | $36.23 | $35.62 | $35.62 | $35.59 | 1,841 |
2018-06-26 | $36.19 | $36.19 | $36.09 | $36.13 | $36.10 | 1,363 |
2018-06-25 | $36.35 | $36.35 | $36.18 | $36.18 | $36.15 | 1,549 |
2018-06-22 | $36.29 | $36.38 | $36.29 | $36.38 | $36.35 | 1,504 |
2018-06-21 | $35.95 | $35.95 | $35.95 | $35.95 | $35.92 | 539 |
2018-06-20 | $36.56 | $36.72 | $36.03 | $36.11 | $36.08 | 5,141 |
2018-06-19 | $36.90 | $36.90 | $36.45 | $36.45 | $36.42 | 1,472 |
2018-06-18 | $37.04 | $37.07 | $37.03 | $37.07 | $37.04 | 1,939 |
2018-06-15 | $37.15 | $37.15 | $36.74 | $37.08 | $37.05 | 5,989 |
2018-06-14 | $38.39 | $38.47 | $38.34 | $38.47 | $38.43 | 1,756 |
2018-06-13 | $37.73 | $37.90 | $37.35 | $37.90 | $37.86 | 680 |
2018-06-12 | $37.71 | $37.90 | $37.71 | $37.90 | $37.86 | 7,714 |
2018-06-11 | $37.55 | $37.81 | $37.55 | $37.81 | $37.77 | 1,708 |
2018-06-08 | $37.60 | $37.66 | $37.45 | $37.48 | $37.45 | 1,356 |
2018-06-07 | $38.03 | $38.03 | $37.65 | $37.80 | $37.77 | 955 |
2018-06-06 | $37.98 | $38.25 | $37.98 | $38.25 | $38.21 | 676 |
2018-06-05 | $37.29 | $37.29 | $37.29 | $37.29 | $37.26 | 125 |
2018-06-04 | $37.75 | $37.75 | $37.29 | $37.29 | $37.26 | 2,410 |
2018-06-01 | $37.10 | $37.61 | $37.05 | $37.44 | $37.41 | 3,528 |
2018-05-31 | $37.50 | $37.50 | $37.33 | $37.44 | $37.40 | 6,235 |
2018-05-30 | $37.69 | $37.86 | $37.69 | $37.86 | $37.82 | 952 |
2018-05-29 | $36.95 | $37.45 | $36.95 | $37.13 | $37.09 | 3,477 |
2018-05-25 | $37.76 | $37.76 | $37.45 | $37.45 | $37.42 | 3,146 |
2018-05-24 | $38.13 | $38.32 | $38.03 | $38.17 | $38.13 | 3,058 |
2018-05-23 | $36.54 | $37.65 | $36.54 | $37.60 | $37.57 | 1,285 |
2018-05-22 | $37.50 | $37.50 | $37.47 | $37.47 | $37.44 | 482 |
2018-05-21 | $37.15 | $37.54 | $36.85 | $37.54 | $37.51 | 1,714 |
2018-05-18 | $36.67 | $37.27 | $36.67 | $37.14 | $37.11 | 3,747 |
2018-05-17 | $37.25 | $37.30 | $37.12 | $37.12 | $37.09 | 2,696 |
2018-05-16 | $37.14 | $37.42 | $37.14 | $37.42 | $37.39 | 821 |
2018-05-15 | $37.14 | $37.50 | $37.14 | $37.36 | $37.33 | 7,362 |
2018-05-14 | $39.77 | $39.77 | $38.98 | $39.03 | $38.99 | 2,338 |
2018-05-11 | $40.00 | $40.10 | $40.00 | $40.10 | $40.06 | 443 |
2018-05-10 | $39.35 | $39.77 | $39.16 | $39.71 | $39.67 | 4,640 |
2018-05-09 | $38.64 | $39.00 | $38.61 | $38.62 | $38.58 | 5,705 |
2018-05-08 | $38.29 | $38.79 | $37.65 | $38.79 | $38.75 | 4,173 |
2018-05-07 | $38.75 | $38.85 | $38.75 | $38.85 | $38.82 | 4,305 |
2018-05-04 | $38.70 | $38.79 | $38.68 | $38.68 | $38.64 | 996 |
2018-05-03 | $38.90 | $38.90 | $38.39 | $38.44 | $38.41 | 1,834 |
2018-05-02 | $37.76 | $38.61 | $37.71 | $37.71 | $37.68 | 3,886 |
2018-05-01 | $36.79 | $37.61 | $36.71 | $37.61 | $37.58 | 963 |
2018-04-30 | $37.86 | $37.98 | $37.41 | $37.56 | $37.52 | 8,354 |
2018-04-27 | $38.84 | $39.07 | $38.84 | $39.07 | $39.03 | 887 |
2018-04-26 | $38.50 | $38.50 | $38.48 | $38.50 | $38.46 | 877 |
2018-04-25 | $37.93 | $38.74 | $37.93 | $38.36 | $38.33 | 1,502 |
2018-04-24 | $38.72 | $38.95 | $38.69 | $38.83 | $38.80 | 1,030 |
2018-04-23 | $38.14 | $38.35 | $37.94 | $37.99 | $37.95 | 50,180 |
2018-04-20 | $39.07 | $39.07 | $39.03 | $39.03 | $38.99 | 1,026 |
2018-04-19 | $40.41 | $40.41 | $39.49 | $39.66 | $39.63 | 1,073 |
2018-04-18 | $40.43 | $41.00 | $40.03 | $40.03 | $39.99 | 3,265 |
2018-04-17 | $39.60 | $39.60 | $39.60 | $39.60 | $39.56 | 542 |
2018-04-16 | $39.84 | $39.84 | $39.08 | $39.09 | $39.06 | 2,170 |
2018-04-13 | $39.38 | $40.10 | $39.31 | $39.85 | $39.81 | 9,633 |
2018-04-12 | $38.58 | $38.62 | $38.23 | $38.31 | $38.27 | 4,665 |
2018-04-11 | $38.29 | $40.18 | $38.29 | $39.22 | $39.18 | 14,815 |
2018-04-10 | $37.29 | $37.80 | $37.29 | $37.74 | $37.70 | 2,405 |
2018-04-09 | $36.66 | $37.00 | $36.66 | $36.70 | $36.67 | 755 |
2018-04-06 | $37.07 | $37.27 | $37.00 | $37.00 | $36.97 | 3,830 |
2018-04-05 | $35.82 | $35.82 | $35.82 | $35.82 | $35.79 | 556 |
2018-04-04 | $37.01 | $37.01 | $36.25 | $36.37 | $36.34 | 3,691 |
2018-04-03 | $37.00 | $37.00 | $36.42 | $36.49 | $36.46 | 4,057 |
2018-04-02 | $37.36 | $38.09 | $37.30 | $37.45 | $37.42 | 6,629 |
2018-03-29 | $35.49 | $36.48 | $35.49 | $36.44 | $36.41 | 4,579 |
2018-03-28 | $36.05 | $36.05 | $35.46 | $35.46 | $35.43 | 11,675 |
2018-03-27 | $37.34 | $37.64 | $36.69 | $36.79 | $36.76 | 33,497 |
2018-03-26 | $37.77 | $39.84 | $37.75 | $39.84 | $39.80 | 23,570 |
2018-03-23 | $37.06 | $38.00 | $36.87 | $37.40 | $37.37 | 18,451 |
2018-03-22 | $36.08 | $36.08 | $35.26 | $35.26 | $35.23 | 4,591 |
2018-03-21 | $36.00 | $36.90 | $35.52 | $36.46 | $36.43 | 3,655 |
2018-03-20 | $34.30 | $34.46 | $34.18 | $34.33 | $34.30 | 8,575 |
2018-03-19 | $34.91 | $35.35 | $34.51 | $35.35 | $35.32 | 3,527 |
2018-03-16 | $35.11 | $35.21 | $34.62 | $35.04 | $35.01 | 1,652 |
2018-03-15 | $35.17 | $35.37 | $35.10 | $35.16 | $35.13 | 3,135 |
2018-03-14 | $36.02 | $36.07 | $36.02 | $36.07 | $36.04 | 1,116 |
2018-03-13 | $36.44 | $36.44 | $35.86 | $36.02 | $35.99 | 1,314 |
2018-03-12 | $35.05 | $36.23 | $35.01 | $36.03 | $36.00 | 3,482 |
2018-03-09 | $35.75 | $36.10 | $35.55 | $35.55 | $35.52 | 1,738 |
2018-03-08 | $35.75 | $35.75 | $35.54 | $35.60 | $35.57 | 2,760 |
2018-03-07 | $36.98 | $37.06 | $35.48 | $35.60 | $35.57 | 10,387 |
2018-03-06 | $36.95 | $37.47 | $36.87 | $37.02 | $36.98 | 2,617 |
2018-03-05 | $35.26 | $35.80 | $34.91 | $35.80 | $35.77 | 2,530 |
2018-03-02 | $35.85 | $36.37 | $35.44 | $35.44 | $35.41 | 3,865 |
2018-03-01 | $34.29 | $35.59 | $33.75 | $35.53 | $35.50 | 4,793 |
2018-02-28 | $35.56 | $35.56 | $34.93 | $34.93 | $34.90 | 3,184 |
2018-02-27 | $36.71 | $36.71 | $35.00 | $35.37 | $35.34 | 9,785 |
2018-02-26 | $37.46 | $37.73 | $37.32 | $37.71 | $37.68 | 11,607 |
2018-02-23 | $36.14 | $36.99 | $36.14 | $36.97 | $36.94 | 1,486 |
2018-02-22 | $36.98 | $37.15 | $36.14 | $36.25 | $36.22 | 3,339 |
2018-02-21 | $37.24 | $38.59 | $36.60 | $36.60 | $36.57 | 2,807 |
2018-02-20 | $37.78 | $38.02 | $36.61 | $36.73 | $36.70 | 6,681 |
2018-02-16 | $40.00 | $40.00 | $38.00 | $38.94 | $38.90 | 5,723 |
2018-02-15 | $40.95 | $40.95 | $39.95 | $40.80 | $40.76 | 10,444 |
2018-02-14 | $38.72 | $41.00 | $38.54 | $40.83 | $40.79 | 19,442 |
2018-02-13 | $37.34 | $37.41 | $37.11 | $37.23 | $37.20 | 11,328 |
2018-02-12 | $36.16 | $37.70 | $36.16 | $37.19 | $37.16 | 5,573 |
2018-02-09 | $36.00 | $36.00 | $33.56 | $35.09 | $35.06 | 12,720 |
2018-02-08 | $36.87 | $36.87 | $36.19 | $36.23 | $36.20 | 6,091 |
2018-02-07 | $37.10 | $37.79 | $36.51 | $36.65 | $36.62 | 6,279 |
2018-02-06 | $39.08 | $39.08 | $37.55 | $37.55 | $37.51 | 21,738 |
2018-02-05 | $40.63 | $40.63 | $39.00 | $39.66 | $39.63 | 10,419 |
2018-02-02 | $41.45 | $41.45 | $40.00 | $40.52 | $40.48 | 15,997 |
2018-02-01 | $42.86 | $43.58 | $42.61 | $43.43 | $43.39 | 6,206 |
2018-01-31 | $43.20 | $43.66 | $42.23 | $43.54 | $43.50 | 9,432 |
2018-01-30 | $43.16 | $43.47 | $42.14 | $42.59 | $42.55 | 7,214 |
2018-01-29 | $45.00 | $45.05 | $42.93 | $43.26 | $43.22 | 14,541 |
2018-01-26 | $45.71 | $45.81 | $45.44 | $45.51 | $45.47 | 1,231 |
2018-01-25 | $47.40 | $47.81 | $44.84 | $45.01 | $44.97 | 44,877 |
2018-01-24 | $46.63 | $47.43 | $46.53 | $47.24 | $47.20 | 20,058 |
2018-01-23 | $43.00 | $45.10 | $42.56 | $45.00 | $44.96 | 11,367 |
2018-01-22 | $43.64 | $43.87 | $42.92 | $43.54 | $43.50 | 8,253 |
2018-01-19 | $44.00 | $44.00 | $43.45 | $43.45 | $43.41 | 1,962 |
2018-01-18 | $44.68 | $44.68 | $43.06 | $43.23 | $43.19 | 9,598 |
2018-01-17 | $45.07 | $46.41 | $44.42 | $44.42 | $44.38 | 11,394 |
2018-01-16 | $44.67 | $46.16 | $44.67 | $45.76 | $45.72 | 15,502 |
2018-01-12 | $43.14 | $44.78 | $43.12 | $44.77 | $44.73 | 16,148 |
2018-01-11 | $42.24 | $42.49 | $42.22 | $42.45 | $42.41 | 4,656 |
2018-01-10 | $42.36 | $42.36 | $41.72 | $41.92 | $41.88 | 8,082 |
2018-01-09 | $41.89 | $41.91 | $41.09 | $41.60 | $41.56 | 12,883 |
2018-01-08 | $43.16 | $43.25 | $42.07 | $42.58 | $42.54 | 7,535 |
2018-01-05 | $43.60 | $43.60 | $43.24 | $43.34 | $43.30 | 3,342 |
2018-01-04 | $43.10 | $43.72 | $42.75 | $43.48 | $43.44 | 13,505 |
2018-01-03 | $44.00 | $44.00 | $41.99 | $43.21 | $43.17 | 13,418 |
2018-01-02 | $42.92 | $44.06 | $42.86 | $44.06 | $44.02 | 22,859 |
2017-12-29 | $42.38 | $42.45 | $41.86 | $42.08 | $42.04 | 11,834 |
2017-12-28 | $41.47 | $42.02 | $41.39 | $41.99 | $41.95 | 4,636 |
2017-12-27 | $41.78 | $42.02 | $41.60 | $41.89 | $41.85 | 8,221 |
2017-12-26 | $41.29 | $42.06 | $40.97 | $41.92 | $41.88 | 8,935 |
2017-12-22 | $40.81 | $40.92 | $40.23 | $40.87 | $40.83 | 9,345 |
2017-12-21 | $40.07 | $40.20 | $39.15 | $39.93 | $39.89 | 7,513 |
2017-12-20 | $39.30 | $39.74 | $38.76 | $39.74 | $39.70 | 4,195 |
2017-12-19 | $38.48 | $38.55 | $38.06 | $38.24 | $38.20 | 3,998 |
2017-12-18 | $37.89 | $38.50 | $37.89 | $38.18 | $38.14 | 22,654 |
2017-12-15 | $37.29 | $37.82 | $37.14 | $37.24 | $37.21 | 3,981 |
2017-12-14 | $36.61 | $37.57 | $36.54 | $37.49 | $37.45 | 9,374 |
2017-12-13 | $35.76 | $38.08 | $35.58 | $37.83 | $37.79 | 11,472 |
2017-12-12 | $35.44 | $35.44 | $34.90 | $35.31 | $35.28 | 11,510 |
2017-12-11 | $36.50 | $36.50 | $35.37 | $35.38 | $35.35 | 2,459 |
2017-12-08 | $35.95 | $36.31 | $35.91 | $36.13 | $36.10 | 3,088 |
2017-12-07 | $35.37 | $36.21 | $35.25 | $35.88 | $35.85 | 9,438 |
2017-12-06 | $36.73 | $36.78 | $36.00 | $36.16 | $36.13 | 14,766 |
2017-12-05 | $37.42 | $37.45 | $36.65 | $37.18 | $37.15 | 13,221 |
2017-12-04 | $38.39 | $38.39 | $37.88 | $37.99 | $37.95 | 13,259 |
2017-12-01 | $38.74 | $40.09 | $38.74 | $38.94 | $38.90 | 2,443 |
2017-11-30 | $38.69 | $38.95 | $38.40 | $38.49 | $38.45 | 5,624 |
2017-11-29 | $39.82 | $39.82 | $38.97 | $39.05 | $39.01 | 15,260 |
2017-11-28 | $40.73 | $41.20 | $40.58 | $40.59 | $40.55 | 3,679 |
2017-11-27 | $41.08 | $41.08 | $39.65 | $40.96 | $40.92 | 3,834 |
2017-11-24 | $40.60 | $40.80 | $40.22 | $40.22 | $40.18 | 6,298 |
2017-11-22 | $40.25 | $40.72 | $40.19 | $40.51 | $40.47 | 7,686 |
2017-11-21 | $39.42 | $39.90 | $39.42 | $39.79 | $39.75 | 2,867 |
2017-11-20 | $39.56 | $39.63 | $39.10 | $39.25 | $39.21 | 7,442 |
2017-11-17 | $39.80 | $40.40 | $39.36 | $40.20 | $40.16 | 6,152 |
2017-11-16 | $39.50 | $39.65 | $39.50 | $39.58 | $39.54 | 3,937 |
2017-11-15 | $39.33 | $39.54 | $39.33 | $39.54 | $39.50 | 1,793 |
2017-11-14 | $38.79 | $39.84 | $38.69 | $39.38 | $39.34 | 11,643 |
2017-11-13 | $39.34 | $39.60 | $39.15 | $39.33 | $39.29 | 9,224 |
2017-11-10 | $40.12 | $40.24 | $39.12 | $39.21 | $39.17 | 5,978 |
2017-11-09 | $40.28 | $40.39 | $40.20 | $40.30 | $40.26 | 8,232 |
2017-11-08 | $40.64 | $40.81 | $40.39 | $40.40 | $40.37 | 4,002 |
2017-11-07 | $40.23 | $40.23 | $39.60 | $39.78 | $39.74 | 3,481 |
2017-11-06 | $39.19 | $40.75 | $39.12 | $40.53 | $40.49 | 11,307 |
2017-11-03 | $38.76 | $38.96 | $38.66 | $38.92 | $38.88 | 3,096 |
2017-11-02 | $40.00 | $40.11 | $39.20 | $39.33 | $39.29 | 3,731 |
2017-11-01 | $39.65 | $40.24 | $39.56 | $40.00 | $39.96 | 3,293 |
2017-10-31 | $39.86 | $39.86 | $39.13 | $39.13 | $39.09 | 3,401 |
2017-10-30 | $39.31 | $40.43 | $39.31 | $40.07 | $40.03 | 7,539 |
2017-10-27 | $38.69 | $39.56 | $38.60 | $39.30 | $39.26 | 17,362 |
2017-10-26 | $40.15 | $40.22 | $38.55 | $38.89 | $38.85 | 9,748 |
2017-10-25 | $40.67 | $40.72 | $39.82 | $40.39 | $40.35 | 10,482 |
2017-10-24 | $41.23 | $41.38 | $40.74 | $40.85 | $40.81 | 4,186 |
2017-10-23 | $41.12 | $42.00 | $41.00 | $41.56 | $41.52 | 10,466 |
2017-10-20 | $41.99 | $42.24 | $41.53 | $41.79 | $41.75 | 9,878 |
2017-10-19 | $42.64 | $43.02 | $42.32 | $42.57 | $42.53 | 28,858 |
2017-10-18 | $42.28 | $42.63 | $41.95 | $42.15 | $42.11 | 95,492 |
2017-10-17 | $41.99 | $42.78 | $41.86 | $42.62 | $42.58 | 32,639 |
2017-10-16 | $44.22 | $44.22 | $42.15 | $42.68 | $42.64 | 32,414 |
2017-10-13 | $44.39 | $44.69 | $43.78 | $44.08 | $44.04 | 31,262 |
2017-10-12 | $43.87 | $44.06 | $43.21 | $43.70 | $43.66 | 29,528 |
2017-10-11 | $43.49 | $44.03 | $41.96 | $43.94 | $43.90 | 82,144 |
2017-10-10 | $44.18 | $44.24 | $43.01 | $43.24 | $43.20 | 33,709 |
2017-10-09 | $43.59 | $44.02 | $43.35 | $43.78 | $43.74 | 21,876 |
2017-10-06 | $41.86 | $43.20 | $41.10 | $43.19 | $43.15 | 35,246 |
2017-10-05 | $42.63 | $42.63 | $41.79 | $41.93 | $41.89 | 18,575 |
2017-10-04 | $42.63 | $42.74 | $42.15 | $42.68 | $42.64 | 19,689 |
2017-10-03 | $41.35 | $42.33 | $41.35 | $42.13 | $42.09 | 216,197 |
2017-10-02 | $40.87 | $41.63 | $40.45 | $41.27 | $41.23 | 7,340 |
2017-09-29 | $41.71 | $41.85 | $41.00 | $41.06 | $41.02 | 5,116 |
2017-09-28 | $41.32 | $41.95 | $41.12 | $41.73 | $41.69 | 4,857 |
2017-09-27 | $41.37 | $41.73 | $41.15 | $41.20 | $41.16 | 5,284 |
2017-09-26 | $42.87 | $43.46 | $42.21 | $42.40 | $42.36 | 7,421 |
2017-09-25 | $42.31 | $44.25 | $42.31 | $44.25 | $44.21 | 10,663 |
2017-09-22 | $42.63 | $43.00 | $42.54 | $42.79 | $42.75 | 5,822 |
2017-09-21 | $41.62 | $42.66 | $41.62 | $42.04 | $42.00 | 5,569 |
2017-09-20 | $44.68 | $45.54 | $42.00 | $43.05 | $43.01 | 20,281 |
2017-09-19 | $43.96 | $44.50 | $43.83 | $44.40 | $44.36 | 6,668 |
2017-09-18 | $44.34 | $44.64 | $43.41 | $43.85 | $43.81 | 12,533 |
2017-09-15 | $46.04 | $46.09 | $45.36 | $45.44 | $45.40 | 6,331 |
2017-09-14 | $45.48 | $46.58 | $45.25 | $46.36 | $46.32 | 6,615 |
2017-09-13 | $47.31 | $47.36 | $45.55 | $45.80 | $45.76 | 8,369 |
2017-09-12 | $46.54 | $47.70 | $46.54 | $47.57 | $47.53 | 9,478 |
2017-09-11 | $47.94 | $48.70 | $46.92 | $47.13 | $47.09 | 15,792 |
2017-09-08 | $50.50 | $50.71 | $49.19 | $49.91 | $49.86 | 16,200 |
2017-09-07 | $49.61 | $50.96 | $49.52 | $50.81 | $50.76 | 35,817 |
2017-09-06 | $49.73 | $50.08 | $48.16 | $48.74 | $48.69 | 19,594 |
2017-09-05 | $48.94 | $50.16 | $48.94 | $50.16 | $50.11 | 10,636 |
2017-09-01 | $48.32 | $48.32 | $47.09 | $48.19 | $48.15 | 16,539 |
2017-08-31 | $46.02 | $47.92 | $46.02 | $47.79 | $47.75 | 13,662 |
2017-08-30 | $46.44 | $46.65 | $45.58 | $45.83 | $45.79 | 11,313 |
2017-08-29 | $47.36 | $47.80 | $45.69 | $46.73 | $46.69 | 33,615 |
2017-08-28 | $43.85 | $46.15 | $43.57 | $46.02 | $45.98 | 28,626 |
2017-08-25 | $42.51 | $43.61 | $42.51 | $43.21 | $43.17 | 7,537 |
2017-08-24 | $42.52 | $42.82 | $42.45 | $42.74 | $42.70 | 2,768 |
2017-08-23 | $42.05 | $42.60 | $41.96 | $42.60 | $42.57 | 3,367 |
2017-08-22 | $42.27 | $42.50 | $41.90 | $41.92 | $41.88 | 6,683 |
2017-08-21 | $41.64 | $42.65 | $41.64 | $42.49 | $42.45 | 5,034 |
2017-08-18 | $43.20 | $43.20 | $41.31 | $41.42 | $41.38 | 6,638 |
2017-08-17 | $42.23 | $42.32 | $41.56 | $41.78 | $41.74 | 17,920 |
2017-08-16 | $40.25 | $42.03 | $40.25 | $41.82 | $41.78 | 21,812 |
2017-08-15 | $39.58 | $40.16 | $39.58 | $40.11 | $40.07 | 11,033 |
2017-08-14 | $41.29 | $41.53 | $40.68 | $41.25 | $41.21 | 11,660 |
2017-08-11 | $41.92 | $42.33 | $41.61 | $42.18 | $42.14 | 12,597 |
2017-08-10 | $41.54 | $41.86 | $41.31 | $41.70 | $41.66 | 16,491 |
2017-08-09 | $40.09 | $40.58 | $39.92 | $40.16 | $40.12 | 15,642 |
2017-08-08 | $39.53 | $39.53 | $38.47 | $38.90 | $38.86 | 16,983 |
2017-08-07 | $38.95 | $39.60 | $38.95 | $39.46 | $39.42 | 12,130 |
2017-08-04 | $39.98 | $39.98 | $38.78 | $39.24 | $39.20 | 10,691 |
2017-08-03 | $40.77 | $40.77 | $40.64 | $40.64 | $40.60 | 1,793 |
2017-08-02 | $41.15 | $41.56 | $40.90 | $41.55 | $41.51 | 3,107 |
2017-08-01 | $41.65 | $41.88 | $41.22 | $41.22 | $41.18 | 1,861 |
2017-07-31 | $41.19 | $41.80 | $41.06 | $41.27 | $41.23 | 3,408 |
2017-07-28 | $40.75 | $41.40 | $40.75 | $41.20 | $41.16 | 6,038 |
2017-07-27 | $41.68 | $41.69 | $39.56 | $40.24 | $40.20 | 21,143 |
2017-07-26 | $39.50 | $41.63 | $39.50 | $41.39 | $41.35 | 6,750 |
2017-07-25 | $39.43 | $39.56 | $38.99 | $39.19 | $39.15 | 1,558 |
2017-07-24 | $39.60 | $39.73 | $38.50 | $38.50 | $38.46 | 4,942 |
2017-07-21 | $40.00 | $40.00 | $39.46 | $39.69 | $39.65 | 3,993 |
2017-07-20 | $38.82 | $39.69 | $38.66 | $39.39 | $39.35 | 21,279 |
2017-07-19 | $38.81 | $39.16 | $38.81 | $38.87 | $38.83 | 1,870 |
2017-07-18 | $38.90 | $39.10 | $38.74 | $38.99 | $38.95 | 4,946 |
2017-07-17 | $38.46 | $38.75 | $38.41 | $38.41 | $38.37 | 2,717 |
2017-07-14 | $38.10 | $38.16 | $37.81 | $37.86 | $37.82 | 9,321 |
2017-07-13 | $37.48 | $37.75 | $36.49 | $36.60 | $36.57 | 19,855 |
2017-07-12 | $38.22 | $38.40 | $37.39 | $37.47 | $37.44 | 8,155 |
2017-07-11 | $36.42 | $37.35 | $36.04 | $37.21 | $37.18 | 6,936 |
2017-07-10 | $35.29 | $37.03 | $35.29 | $36.79 | $36.76 | 9,674 |
2017-07-07 | $36.10 | $36.10 | $35.00 | $35.65 | $35.62 | 6,126 |
2017-07-06 | $36.96 | $37.00 | $36.50 | $36.64 | $36.61 | 2,773 |
2017-07-05 | $36.57 | $37.61 | $36.39 | $37.53 | $37.50 | 8,966 |
2017-07-03 | $37.25 | $37.25 | $36.63 | $36.67 | $36.64 | 6,854 |
2017-06-30 | $38.00 | $38.83 | $38.00 | $38.64 | $38.60 | 2,088 |
2017-06-29 | $38.89 | $38.89 | $38.23 | $38.32 | $38.28 | 6,691 |
2017-06-28 | $39.83 | $40.02 | $39.02 | $39.90 | $39.86 | 5,237 |
2017-06-27 | $41.08 | $41.14 | $39.43 | $39.43 | $39.39 | 11,543 |
2017-06-26 | $40.10 | $41.16 | $40.05 | $40.38 | $40.34 | 4,392 |
2017-06-23 | $40.55 | $41.29 | $40.55 | $41.19 | $41.15 | 7,762 |
2017-06-22 | $39.80 | $40.23 | $39.64 | $39.87 | $39.83 | 9,207 |
2017-06-21 | $38.13 | $38.93 | $38.13 | $38.93 | $38.89 | 2,813 |
2017-06-20 | $38.00 | $38.14 | $37.80 | $37.84 | $37.80 | 20,816 |
2017-06-19 | $38.23 | $39.16 | $38.06 | $38.39 | $38.35 | 3,040 |
2017-06-16 | $38.87 | $39.01 | $38.43 | $38.44 | $38.40 | 2,549 |
2017-06-15 | $38.66 | $39.14 | $38.64 | $38.92 | $38.88 | 7,213 |
2017-06-14 | $43.55 | $43.55 | $38.99 | $39.38 | $39.34 | 21,626 |
2017-06-13 | $40.86 | $42.61 | $40.86 | $42.15 | $42.11 | 18,298 |
2017-06-12 | $41.24 | $42.14 | $41.21 | $41.29 | $41.25 | 4,903 |
2017-06-09 | $41.71 | $42.37 | $41.56 | $41.64 | $41.60 | 4,474 |
2017-06-08 | $43.65 | $43.65 | $42.26 | $43.09 | $43.05 | 5,932 |
2017-06-07 | $44.44 | $45.10 | $43.52 | $44.64 | $44.60 | 7,983 |
2017-06-06 | $43.04 | $45.41 | $43.04 | $45.41 | $45.37 | 16,447 |
2017-06-05 | $41.90 | $41.90 | $40.54 | $41.40 | $41.36 | 4,372 |
2017-06-02 | $41.67 | $41.82 | $41.25 | $41.44 | $41.40 | 3,286 |
2017-06-01 | $41.18 | $41.34 | $40.90 | $40.92 | $40.88 | 2,675 |
2017-05-31 | $41.28 | $41.93 | $40.56 | $41.28 | $41.24 | 3,275 |
2017-05-30 | $41.07 | $41.61 | $40.94 | $40.98 | $40.94 | 3,012 |
2017-05-26 | $41.95 | $42.27 | $41.95 | $42.19 | $42.15 | 15,410 |
2017-05-25 | $41.02 | $41.65 | $40.94 | $41.65 | $41.61 | 3,729 |
2017-05-24 | $41.01 | $41.60 | $39.77 | $41.48 | $41.44 | 17,088 |
2017-05-23 | $43.72 | $43.72 | $41.06 | $41.10 | $41.06 | 8,217 |
2017-05-22 | $42.72 | $43.78 | $42.72 | $43.09 | $43.05 | 12,472 |
2017-05-19 | $42.32 | $42.43 | $41.94 | $41.94 | $41.90 | 33,408 |
2017-05-18 | $42.92 | $43.01 | $41.21 | $41.28 | $41.24 | 6,485 |
2017-05-17 | $44.27 | $44.84 | $43.18 | $43.88 | $43.84 | 30,082 |
2017-05-16 | $42.07 | $42.60 | $41.83 | $42.35 | $42.31 | 8,384 |
2017-05-15 | $42.25 | $42.25 | $40.70 | $41.77 | $41.73 | 20,480 |
2017-05-12 | $41.45 | $41.84 | $41.36 | $41.56 | $41.52 | 11,493 |
2017-05-11 | $39.00 | $40.67 | $39.00 | $40.32 | $40.28 | 23,606 |
2017-05-10 | $38.40 | $39.07 | $38.18 | $38.71 | $38.67 | 7,817 |
2017-05-09 | $36.95 | $37.43 | $36.36 | $37.33 | $37.30 | 13,728 |
2017-05-08 | $37.51 | $37.51 | $36.57 | $37.42 | $37.39 | 14,652 |
2017-05-05 | $36.18 | $37.87 | $36.04 | $37.51 | $37.48 | 40,590 |
2017-05-04 | $36.13 | $36.45 | $35.27 | $35.93 | $35.90 | 20,352 |
2017-05-03 | $38.20 | $40.00 | $37.44 | $37.44 | $37.41 | 17,493 |
2017-05-02 | $37.71 | $38.88 | $37.50 | $38.20 | $38.16 | 12,324 |
2017-05-01 | $39.55 | $39.88 | $37.57 | $37.99 | $37.95 | 17,220 |
2017-04-28 | $39.03 | $40.46 | $38.75 | $40.06 | $40.02 | 58,329 |
2017-04-27 | $39.86 | $39.86 | $38.39 | $38.50 | $38.46 | 8,533 |
2017-04-26 | $39.50 | $40.64 | $38.45 | $40.15 | $40.11 | 24,493 |
2017-04-25 | $42.31 | $42.40 | $39.05 | $39.97 | $39.93 | 14,433 |
2017-04-24 | $43.34 | $44.27 | $43.33 | $43.69 | $43.65 | 8,096 |
2017-04-21 | $45.31 | $45.83 | $44.90 | $45.20 | $45.16 | 5,559 |
2017-04-20 | $44.37 | $45.94 | $44.28 | $45.26 | $45.22 | 17,622 |
2017-04-19 | $46.99 | $46.99 | $43.98 | $44.47 | $44.43 | 37,019 |
2017-04-18 | $48.37 | $48.37 | $46.98 | $48.00 | $47.96 | 8,929 |
2017-04-17 | $49.14 | $49.49 | $48.25 | $48.66 | $48.61 | 9,388 |
2017-04-13 | $49.25 | $50.24 | $48.51 | $48.82 | $48.77 | 28,639 |
2017-04-12 | $48.32 | $48.96 | $47.88 | $48.96 | $48.91 | 29,036 |
2017-04-11 | $46.82 | $48.45 | $46.50 | $48.16 | $48.12 | 30,994 |
2017-04-10 | $44.34 | $45.61 | $44.01 | $45.39 | $45.35 | 24,278 |
2017-04-07 | $46.48 | $46.80 | $43.93 | $44.68 | $44.64 | 28,033 |
2017-04-06 | $44.35 | $45.05 | $44.30 | $44.90 | $44.86 | 3,185 |
2017-04-05 | $43.62 | $45.50 | $43.62 | $44.93 | $44.89 | 2,830 |
2017-04-04 | $44.45 | $44.74 | $44.08 | $44.72 | $44.68 | 8,321 |
2017-04-03 | $42.43 | $43.86 | $42.43 | $43.80 | $43.76 | 13,205 |
2017-03-31 | $41.90 | $43.23 | $41.50 | $42.31 | $42.27 | 16,389 |
2017-03-30 | $42.00 | $42.71 | $41.47 | $41.47 | $41.43 | 9,708 |
2017-03-29 | $42.25 | $43.22 | $42.13 | $42.86 | $42.82 | 6,528 |
2017-03-28 | $44.51 | $44.78 | $41.58 | $42.47 | $42.43 | 12,414 |
2017-03-27 | $44.91 | $45.09 | $44.19 | $44.79 | $44.75 | 13,362 |
2017-03-24 | $42.96 | $43.84 | $42.75 | $42.90 | $42.86 | 7,064 |
2017-03-23 | $44.79 | $44.79 | $42.21 | $43.31 | $43.27 | 9,558 |
2017-03-22 | $44.84 | $45.30 | $43.75 | $44.23 | $44.19 | 8,066 |
2017-03-21 | $43.45 | $45.07 | $43.45 | $44.28 | $44.23 | 11,447 |
2017-03-20 | $42.41 | $43.18 | $41.83 | $42.92 | $42.88 | 14,779 |
2017-03-17 | $43.12 | $43.50 | $41.52 | $42.02 | $41.98 | 12,372 |
2017-03-16 | $44.54 | $44.70 | $42.26 | $42.40 | $42.36 | 25,601 |
2017-03-15 | $38.31 | $43.25 | $37.99 | $43.20 | $43.16 | 25,297 |
2017-03-14 | $39.52 | $40.40 | $37.33 | $37.51 | $37.48 | 16,907 |
2017-03-13 | $39.47 | $40.04 | $38.94 | $39.90 | $39.86 | 12,049 |
2017-03-10 | $37.42 | $39.11 | $37.07 | $38.91 | $38.87 | 13,181 |
2017-03-09 | $37.53 | $38.00 | $36.96 | $36.96 | $36.93 | 18,628 |
2017-03-08 | $37.18 | $38.37 | $37.04 | $37.64 | $37.61 | 40,515 |
2017-03-07 | $37.57 | $39.01 | $37.31 | $38.15 | $38.11 | 18,447 |
2017-03-06 | $40.22 | $40.25 | $37.75 | $38.61 | $38.57 | 17,636 |
2017-03-03 | $39.04 | $41.51 | $38.66 | $40.69 | $40.65 | 20,276 |
2017-03-02 | $41.91 | $42.44 | $39.42 | $39.64 | $39.60 | 24,644 |
2017-03-01 | $41.72 | $44.31 | $41.01 | $43.77 | $43.73 | 35,245 |
2017-02-28 | $44.56 | $45.27 | $42.51 | $43.01 | $42.97 | 34,497 |
2017-02-27 | $48.17 | $49.35 | $42.85 | $43.21 | $43.17 | 29,774 |
2017-02-24 | $50.68 | $50.68 | $48.30 | $48.30 | $48.26 | 16,684 |
2017-02-23 | $50.68 | $51.21 | $49.36 | $49.36 | $49.31 | 8,921 |
2017-02-22 | $50.14 | $50.14 | $47.24 | $49.18 | $49.13 | 19,016 |
2017-02-21 | $49.86 | $50.85 | $48.59 | $50.42 | $50.37 | 10,246 |
2017-02-17 | $53.15 | $53.15 | $50.97 | $51.09 | $51.04 | 20,457 |
2017-02-16 | $52.23 | $53.28 | $52.05 | $52.85 | $52.80 | 15,269 |
2017-02-15 | $50.30 | $51.76 | $50.00 | $51.75 | $51.70 | 16,483 |
2017-02-14 | $53.15 | $53.31 | $50.50 | $51.75 | $51.70 | 29,794 |
2017-02-13 | $52.04 | $52.47 | $51.64 | $51.85 | $51.80 | 22,062 |
2017-02-10 | $50.56 | $53.41 | $50.50 | $53.09 | $53.04 | 29,245 |
2017-02-09 | $54.51 | $54.60 | $51.49 | $51.67 | $51.62 | 26,216 |
2017-02-08 | $54.46 | $55.05 | $53.40 | $54.60 | $54.55 | 15,476 |
2017-02-07 | $52.72 | $54.53 | $52.34 | $53.29 | $53.24 | 35,357 |
2017-02-06 | $51.68 | $53.85 | $50.63 | $53.85 | $53.80 | 26,638 |
2017-02-03 | $49.60 | $50.63 | $49.17 | $50.14 | $50.09 | 43,334 |
2017-02-02 | $49.67 | $50.16 | $49.19 | $49.57 | $49.52 | 24,377 |
2017-02-01 | $46.38 | $47.93 | $45.95 | $47.49 | $47.45 | 45,450 |
2017-01-31 | $47.05 | $47.80 | $46.98 | $47.67 | $47.63 | 33,501 |
2017-01-30 | $45.52 | $46.43 | $44.76 | $44.89 | $44.85 | 24,844 |
2017-01-27 | $43.81 | $45.19 | $43.81 | $44.96 | $44.92 | 28,353 |
2017-01-26 | $44.05 | $44.54 | $43.47 | $43.79 | $43.75 | 23,365 |
2017-01-25 | $45.72 | $46.19 | $44.84 | $46.19 | $46.15 | 26,574 |
2017-01-24 | $47.16 | $49.00 | $46.74 | $47.59 | $47.55 | 50,384 |
2017-01-23 | $45.69 | $47.50 | $45.40 | $47.37 | $47.33 | 30,274 |
2017-01-20 | $43.96 | $45.02 | $43.52 | $44.75 | $44.71 | 34,470 |
2017-01-19 | $43.76 | $44.55 | $43.00 | $43.94 | $43.90 | 20,760 |
2017-01-18 | $45.70 | $46.37 | $43.19 | $44.37 | $44.33 | 27,630 |
2017-01-17 | $46.33 | $46.55 | $45.22 | $45.80 | $45.76 | 29,290 |
2017-01-13 | $42.00 | $43.60 | $41.48 | $43.54 | $43.50 | 14,124 |
2017-01-12 | $44.71 | $45.24 | $42.29 | $42.91 | $42.87 | 13,679 |
2017-01-11 | $42.13 | $43.79 | $40.34 | $42.45 | $42.41 | 19,200 |
2017-01-10 | $43.26 | $43.85 | $41.89 | $42.87 | $42.83 | 37,952 |
2017-01-09 | $44.17 | $44.17 | $42.36 | $42.58 | $42.54 | 41,350 |
2017-01-06 | $43.15 | $44.77 | $41.00 | $42.07 | $42.03 | 28,366 |
2017-01-05 | $42.65 | $45.74 | $42.53 | $45.22 | $45.18 | 75,845 |
2017-01-04 | $40.93 | $40.93 | $39.39 | $40.47 | $40.43 | 34,674 |
2017-01-03 | $37.53 | $39.92 | $37.26 | $39.78 | $39.74 | 63,054 |
2016-12-30 | $40.10 | $41.73 | $36.71 | $36.94 | $36.91 | 81,012 |
2016-12-29 | $35.93 | $40.24 | $35.93 | $40.24 | $40.20 | 61,284 |
2016-12-28 | $33.25 | $35.00 | $32.96 | $34.89 | $34.86 | 15,639 |
2016-12-27 | $33.05 | $33.56 | $32.60 | $33.55 | $33.52 | 7,100 |
2016-12-23 | $31.27 | $32.06 | $31.26 | $31.92 | $31.89 | 8,207 |
2016-12-22 | $31.29 | $32.03 | $30.84 | $31.02 | $30.99 | 25,944 |
2016-12-21 | $31.50 | $31.50 | $30.79 | $31.18 | $31.15 | 23,514 |
2016-12-20 | $29.94 | $31.33 | $29.50 | $31.17 | $31.14 | 36,137 |
2016-12-19 | $31.25 | $31.60 | $30.49 | $31.06 | $31.03 | 31,887 |
2016-12-16 | $31.38 | $32.03 | $30.17 | $30.85 | $30.82 | 28,690 |
2016-12-15 | $31.71 | $31.71 | $29.69 | $30.79 | $30.76 | 39,757 |
2016-12-14 | $38.89 | $39.32 | $33.79 | $33.79 | $33.76 | 48,417 |
2016-12-13 | $36.77 | $37.86 | $36.28 | $37.79 | $37.76 | 26,820 |
2016-12-12 | $37.31 | $37.99 | $36.50 | $36.79 | $36.76 | 35,044 |
2016-12-09 | $38.54 | $38.63 | $35.99 | $36.48 | $36.45 | 46,889 |
2016-12-08 | $39.10 | $39.60 | $38.53 | $39.43 | $39.39 | 33,246 |
2016-12-07 | $39.92 | $40.38 | $38.99 | $39.44 | $39.40 | 52,646 |
2016-12-06 | $38.83 | $40.14 | $38.18 | $38.43 | $38.39 | 39,425 |
2016-12-05 | $37.73 | $39.77 | $36.42 | $38.91 | $38.87 | 68,456 |
2016-12-02 | $37.39 | $39.44 | $37.39 | $39.07 | $39.03 | 72,768 |
2016-12-01 | $36.39 | $38.25 | $35.30 | $36.50 | $36.47 | 41,901 |
2016-11-30 | $37.83 | $37.83 | $36.26 | $37.19 | $37.16 | 37,487 |
2016-11-29 | $37.36 | $39.09 | $37.03 | $38.66 | $38.62 | 57,198 |
2016-11-28 | $37.59 | $39.36 | $36.80 | $39.36 | $39.32 | 37,156 |
2016-11-25 | $36.77 | $37.10 | $36.00 | $36.34 | $36.31 | 21,029 |
2016-11-23 | $36.84 | $36.84 | $35.00 | $36.14 | $36.11 | 39,663 |
2016-11-22 | $40.08 | $40.24 | $37.93 | $40.12 | $40.08 | 29,316 |
2016-11-21 | $39.50 | $40.67 | $39.14 | $39.84 | $39.80 | 30,890 |
2016-11-18 | $38.08 | $38.82 | $37.32 | $38.41 | $38.37 | 14,922 |
2016-11-17 | $41.08 | $42.55 | $37.71 | $39.21 | $39.17 | 45,712 |
2016-11-16 | $41.46 | $41.48 | $39.88 | $41.20 | $41.16 | 12,291 |
2016-11-15 | $39.00 | $42.17 | $38.70 | $41.94 | $41.90 | 53,839 |
2016-11-14 | $36.45 | $40.45 | $35.49 | $38.70 | $38.66 | 40,674 |
2016-11-11 | $44.73 | $45.00 | $37.61 | $37.89 | $37.85 | 32,812 |
2016-11-10 | $52.09 | $52.09 | $44.59 | $45.24 | $45.20 | 50,109 |
2016-11-09 | $58.37 | $58.37 | $50.92 | $53.18 | $53.13 | 59,728 |
2016-11-08 | $51.28 | $53.15 | $49.38 | $50.59 | $50.54 | 15,758 |
2016-11-07 | $51.60 | $51.80 | $49.60 | $50.96 | $50.91 | 20,122 |
2016-11-04 | $56.00 | $56.00 | $53.53 | $55.12 | $55.07 | 33,122 |
2016-11-03 | $53.99 | $56.47 | $53.98 | $56.38 | $56.33 | 18,083 |
2016-11-02 | $58.21 | $59.10 | $53.92 | $54.03 | $53.98 | 39,383 |
2016-11-01 | $55.49 | $57.38 | $55.35 | $55.78 | $55.73 | 32,385 |
2016-10-31 | $50.56 | $53.01 | $50.07 | $52.98 | $52.93 | 12,618 |
2016-10-28 | $49.88 | $52.00 | $48.72 | $49.86 | $49.81 | 7,212 |
2016-10-27 | $52.25 | $52.25 | $48.88 | $49.70 | $49.65 | 10,875 |
2016-10-26 | $53.66 | $53.66 | $50.72 | $51.43 | $51.38 | 11,807 |
2016-10-25 | $52.15 | $54.64 | $52.01 | $53.72 | $53.67 | 35,783 |
2016-10-24 | $54.55 | $54.55 | $50.05 | $51.22 | $51.17 | 15,548 |
2016-10-21 | $54.16 | $54.16 | $52.90 | $53.69 | $53.64 | 6,516 |
2016-10-20 | $54.79 | $54.79 | $52.74 | $54.39 | $54.34 | 16,413 |
2016-10-19 | $53.70 | $55.18 | $52.56 | $54.72 | $54.67 | 14,790 |
2016-10-18 | $50.33 | $52.06 | $49.32 | $51.79 | $51.74 | 35,922 |
2016-10-17 | $47.87 | $48.67 | $47.05 | $48.34 | $48.30 | 19,670 |
2016-10-14 | $47.45 | $49.54 | $46.70 | $46.86 | $46.82 | 14,733 |
2016-10-13 | $47.96 | $51.21 | $47.88 | $49.04 | $48.99 | 18,788 |
2016-10-12 | $46.23 | $47.94 | $45.65 | $47.24 | $47.20 | 11,171 |
2016-10-11 | $46.48 | $47.04 | $45.27 | $45.27 | $45.23 | 8,078 |
2016-10-10 | $47.88 | $48.39 | $47.22 | $47.59 | $47.55 | 8,450 |
2016-10-07 | $49.31 | $50.01 | $45.64 | $47.05 | $47.01 | 22,799 |
2016-10-06 | $46.47 | $47.95 | $45.49 | $46.64 | $46.60 | 32,850 |
2016-10-05 | $50.55 | $50.73 | $47.00 | $49.49 | $49.44 | 23,002 |
2016-10-04 | $56.80 | $56.80 | $48.78 | $48.78 | $48.73 | 35,024 |
2016-10-03 | $63.55 | $63.55 | $59.42 | $60.83 | $60.77 | 13,359 |
2016-09-30 | $66.76 | $66.80 | $62.89 | $63.17 | $63.11 | 12,353 |
2016-09-29 | $63.84 | $65.19 | $63.38 | $64.30 | $64.24 | 16,325 |
2016-09-28 | $62.15 | $65.73 | $61.41 | $65.40 | $65.34 | 29,266 |
2016-09-27 | $63.31 | $63.49 | $61.06 | $62.53 | $62.47 | 12,954 |
2016-09-26 | $66.82 | $67.54 | $64.58 | $64.60 | $64.54 | 15,789 |
2016-09-23 | $68.71 | $69.51 | $64.85 | $66.01 | $65.95 | 17,710 |
2016-09-22 | $72.11 | $73.62 | $68.86 | $69.68 | $69.62 | 34,569 |
2016-09-21 | $64.48 | $70.80 | $64.23 | $70.23 | $70.16 | 50,176 |
2016-09-20 | $61.79 | $62.50 | $61.03 | $61.65 | $61.59 | 4,719 |
2016-09-19 | $63.11 | $63.18 | $61.79 | $61.85 | $61.79 | 9,770 |
2016-09-16 | $60.59 | $62.48 | $59.43 | $60.93 | $60.87 | 16,469 |
2016-09-15 | $61.35 | $64.28 | $59.70 | $62.39 | $62.33 | 20,854 |
2016-09-14 | $63.52 | $64.47 | $61.51 | $61.51 | $61.45 | 16,686 |
2016-09-13 | $65.17 | $65.17 | $60.00 | $61.63 | $61.57 | 20,853 |
2016-09-12 | $60.80 | $67.53 | $60.80 | $66.58 | $66.52 | 45,579 |
2016-09-09 | $69.16 | $69.17 | $63.00 | $63.30 | $63.24 | 22,761 |
2016-09-08 | $74.66 | $74.66 | $70.17 | $71.00 | $70.93 | 14,005 |
2016-09-07 | $75.50 | $75.50 | $70.85 | $74.39 | $74.32 | 36,065 |
2016-09-06 | $71.51 | $75.17 | $70.30 | $74.92 | $74.85 | 31,254 |
2016-09-02 | $68.09 | $68.92 | $65.89 | $68.57 | $68.51 | 20,729 |
2016-09-01 | $59.17 | $64.20 | $58.50 | $63.98 | $63.92 | 26,568 |
2016-08-31 | $60.20 | $61.36 | $58.99 | $59.48 | $59.42 | 19,761 |
2016-08-30 | $67.22 | $67.55 | $60.78 | $61.79 | $61.73 | 37,880 |
2016-08-29 | $66.58 | $69.41 | $66.01 | $68.36 | $68.30 | 14,275 |
2016-08-26 | $71.81 | $74.30 | $66.06 | $68.06 | $68.00 | 17,482 |
2016-08-25 | $66.84 | $71.28 | $66.84 | $68.71 | $68.65 | 16,403 |
2016-08-24 | $75.91 | $75.91 | $66.50 | $67.11 | $67.05 | 32,229 |
2016-08-23 | $82.13 | $82.27 | $77.96 | $77.96 | $77.89 | 20,056 |
2016-08-22 | $80.69 | $80.91 | $79.85 | $80.61 | $80.54 | 20,851 |
2016-08-19 | $84.35 | $85.25 | $82.94 | $83.33 | $83.25 | 35,453 |
2016-08-18 | $87.27 | $87.86 | $85.73 | $87.86 | $87.78 | 9,684 |
2016-08-17 | $86.35 | $87.02 | $81.78 | $85.66 | $85.58 | 23,513 |
2016-08-16 | $88.87 | $89.66 | $87.86 | $88.18 | $88.10 | 10,773 |
2016-08-15 | $90.06 | $90.22 | $88.13 | $88.64 | $88.56 | 6,450 |
2016-08-12 | $93.85 | $93.85 | $89.16 | $89.80 | $89.72 | 18,295 |
2016-08-11 | $91.28 | $93.74 | $89.70 | $89.73 | $89.65 | 12,268 |
2016-08-10 | $92.62 | $93.21 | $90.93 | $91.12 | $91.04 | 17,550 |
2016-08-09 | $88.11 | $88.86 | $87.60 | $87.90 | $87.82 | 5,181 |
2016-08-08 | $84.96 | $88.20 | $84.79 | $86.44 | $86.36 | 15,192 |
2016-08-05 | $85.71 | $86.06 | $84.22 | $85.16 | $85.08 | 21,687 |
2016-08-04 | $90.44 | $91.89 | $90.26 | $90.74 | $90.66 | 11,506 |
2016-08-03 | $90.42 | $90.42 | $87.95 | $89.31 | $89.23 | 17,581 |
2016-08-02 | $91.71 | $93.22 | $91.10 | $91.34 | $91.26 | 15,435 |
2016-08-01 | $86.73 | $89.55 | $85.62 | $89.42 | $89.34 | 8,763 |
2016-07-29 | $85.59 | $88.13 | $84.15 | $87.26 | $87.18 | 25,504 |
2016-07-28 | $83.73 | $84.45 | $79.88 | $82.56 | $82.48 | 18,236 |
2016-07-27 | $78.42 | $83.43 | $74.63 | $82.72 | $82.64 | 12,707 |
2016-07-26 | $74.58 | $76.59 | $74.15 | $75.89 | $75.82 | 10,353 |
2016-07-25 | $75.19 | $75.20 | $70.50 | $72.00 | $71.93 | 23,536 |
2016-07-22 | $76.30 | $78.57 | $76.25 | $77.74 | $77.67 | 7,505 |
2016-07-21 | $75.06 | $78.78 | $74.75 | $78.22 | $78.15 | 13,374 |
2016-07-20 | $79.18 | $79.18 | $72.55 | $73.50 | $73.43 | 25,942 |
2016-07-19 | $83.83 | $84.27 | $82.80 | $82.89 | $82.81 | 9,360 |
2016-07-18 | $84.75 | $84.75 | $82.78 | $84.60 | $84.52 | 15,164 |
2016-07-15 | $83.34 | $85.40 | $83.34 | $84.28 | $84.20 | 7,118 |
2016-07-14 | $82.29 | $86.25 | $81.64 | $85.90 | $85.82 | 17,206 |
2016-07-13 | $85.51 | $88.11 | $84.29 | $87.12 | $87.04 | 24,449 |
2016-07-12 | $86.97 | $87.51 | $82.04 | $82.04 | $81.96 | 17,985 |
2016-07-11 | $86.54 | $89.25 | $86.00 | $88.64 | $88.55 | 26,170 |
2016-07-08 | $83.49 | $88.72 | $82.55 | $87.90 | $87.82 | 29,427 |
2016-07-07 | $86.50 | $86.50 | $82.17 | $83.09 | $83.01 | 30,308 |
2016-07-06 | $86.25 | $88.73 | $85.25 | $88.73 | $88.65 | 33,387 |
2016-07-05 | $82.60 | $83.87 | $79.25 | $83.39 | $83.31 | 32,686 |
2016-07-01 | $77.09 | $80.70 | $76.94 | $79.99 | $79.92 | 23,809 |
2016-06-30 | $71.87 | $73.24 | $70.88 | $73.12 | $73.05 | 9,239 |
2016-06-29 | $69.32 | $72.29 | $69.32 | $70.30 | $70.23 | 13,390 |
2016-06-28 | $67.42 | $69.00 | $67.00 | $67.36 | $67.30 | 15,856 |
2016-06-27 | $70.07 | $71.47 | $66.71 | $69.77 | $69.71 | 35,606 |
2016-06-24 | $72.74 | $72.74 | $66.48 | $68.18 | $68.12 | 27,863 |
2016-06-23 | $61.02 | $62.76 | $60.54 | $60.79 | $60.73 | 10,132 |
2016-06-22 | $60.25 | $62.11 | $58.87 | $61.99 | $61.93 | 10,898 |
2016-06-21 | $60.28 | $61.26 | $59.40 | $59.40 | $59.35 | 10,891 |
2016-06-20 | $59.99 | $63.14 | $59.56 | $63.14 | $63.08 | 9,868 |
2016-06-17 | $64.41 | $64.72 | $61.63 | $64.50 | $64.44 | 15,259 |
2016-06-16 | $69.88 | $69.88 | $62.14 | $62.14 | $62.08 | 23,247 |
2016-06-15 | $61.89 | $67.10 | $61.40 | $66.35 | $66.29 | 7,527 |
2016-06-14 | $65.07 | $65.07 | $60.84 | $61.75 | $61.69 | 14,840 |
2016-06-13 | $67.92 | $68.20 | $63.01 | $64.46 | $64.40 | 9,206 |
2016-06-10 | $67.50 | $69.42 | $64.00 | $64.71 | $64.65 | 17,745 |
2016-06-09 | $64.43 | $66.84 | $64.00 | $66.52 | $66.46 | 13,883 |
2016-06-08 | $66.03 | $67.32 | $64.49 | $64.68 | $64.62 | 13,801 |
2016-06-07 | $60.59 | $61.74 | $60.34 | $60.83 | $60.77 | 14,083 |
2016-06-06 | $61.37 | $62.41 | $59.74 | $62.39 | $62.33 | 15,124 |
2016-06-03 | $56.09 | $61.75 | $56.09 | $61.75 | $61.69 | 28,877 |
2016-06-02 | $50.05 | $50.71 | $49.43 | $50.37 | $50.32 | 4,141 |
2016-06-01 | $50.23 | $51.37 | $48.62 | $50.32 | $50.27 | 10,409 |
2016-05-31 | $48.41 | $51.39 | $48.00 | $49.58 | $49.53 | 34,545 |
2016-05-27 | $50.30 | $50.80 | $48.23 | $48.43 | $48.39 | 8,201 |
2016-05-26 | $53.19 | $53.68 | $50.56 | $51.28 | $51.23 | 10,682 |
2016-05-25 | $48.61 | $52.11 | $47.44 | $51.70 | $51.65 | 24,540 |
2016-05-24 | $52.95 | $53.40 | $49.26 | $49.34 | $49.29 | 20,510 |
2016-05-23 | $54.02 | $57.35 | $53.43 | $55.18 | $55.13 | 8,135 |
2016-05-20 | $57.65 | $57.65 | $53.60 | $56.26 | $56.21 | 22,607 |
2016-05-19 | $51.66 | $56.55 | $51.00 | $55.87 | $55.82 | 17,217 |
2016-05-18 | $61.89 | $63.45 | $54.48 | $54.48 | $54.43 | 16,656 |
2016-05-17 | $62.69 | $65.51 | $61.46 | $64.80 | $64.74 | 14,758 |
2016-05-16 | $63.35 | $64.09 | $61.91 | $62.73 | $62.67 | 15,018 |
2016-05-13 | $60.17 | $61.53 | $59.34 | $60.56 | $60.50 | 9,576 |
2016-05-12 | $62.03 | $63.50 | $59.46 | $59.73 | $59.67 | 10,129 |
2016-05-11 | $61.46 | $63.06 | $58.05 | $61.88 | $61.82 | 20,932 |
2016-05-10 | $54.93 | $59.22 | $54.00 | $58.94 | $58.89 | 8,917 |
2016-05-09 | $57.24 | $57.95 | $54.80 | $54.81 | $54.76 | 18,745 |
2016-05-06 | $60.57 | $64.26 | $60.10 | $62.78 | $62.72 | 16,718 |
2016-05-05 | $56.49 | $58.84 | $56.49 | $58.31 | $58.26 | 15,564 |
2016-05-04 | $58.61 | $60.73 | $54.13 | $54.61 | $54.56 | 27,279 |
2016-05-03 | $63.90 | $64.46 | $60.00 | $60.68 | $60.62 | 17,416 |
2016-05-02 | $68.98 | $68.98 | $63.11 | $64.37 | $64.31 | 33,352 |
2016-04-29 | $61.96 | $66.61 | $61.65 | $66.61 | $66.55 | 59,268 |
2016-04-28 | $55.50 | $59.62 | $55.50 | $59.26 | $59.21 | 9,032 |
2016-04-27 | $54.03 | $54.43 | $51.61 | $54.27 | $54.22 | 10,634 |
2016-04-26 | $51.83 | $53.18 | $50.83 | $53.18 | $53.13 | 4,679 |
2016-04-25 | $52.26 | $52.60 | $50.59 | $50.94 | $50.89 | 8,815 |
2016-04-22 | $53.24 | $54.80 | $51.08 | $51.45 | $51.40 | 12,454 |
2016-04-21 | $55.58 | $55.58 | $53.23 | $54.63 | $54.58 | 14,380 |
2016-04-20 | $54.78 | $57.26 | $52.33 | $52.63 | $52.58 | 16,199 |
2016-04-19 | $53.87 | $55.50 | $53.31 | $54.81 | $54.76 | 15,599 |
2016-04-18 | $51.03 | $51.03 | $48.69 | $49.90 | $49.85 | 13,758 |
2016-04-15 | $47.92 | $50.16 | $46.90 | $49.86 | $49.81 | 68,448 |
2016-04-14 | $49.93 | $50.40 | $46.16 | $47.31 | $47.27 | 15,217 |
2016-04-13 | $51.33 | $52.32 | $49.91 | $50.07 | $50.02 | 43,892 |
2016-04-12 | $52.73 | $53.85 | $50.90 | $53.14 | $53.09 | 14,591 |
2016-04-11 | $49.02 | $52.58 | $48.91 | $52.58 | $52.53 | 18,989 |
2016-04-08 | $43.78 | $46.92 | $43.78 | $46.78 | $46.74 | 21,026 |
2016-04-07 | $43.37 | $44.17 | $43.00 | $44.12 | $44.08 | 19,318 |
2016-04-06 | $40.47 | $41.75 | $40.25 | $41.33 | $41.29 | 31,895 |
2016-04-05 | $41.23 | $41.53 | $39.40 | $41.33 | $41.29 | 19,699 |
2016-04-04 | $41.16 | $41.16 | $39.03 | $39.10 | $39.06 | 7,627 |
2016-04-01 | $38.53 | $41.37 | $38.53 | $41.32 | $41.28 | 21,625 |
2016-03-31 | $43.01 | $43.19 | $40.78 | $40.80 | $40.76 | 19,589 |
2016-03-30 | $42.11 | $42.69 | $40.49 | $41.82 | $41.78 | 13,413 |
2016-03-29 | $39.52 | $43.15 | $38.78 | $43.08 | $43.04 | 16,974 |
2016-03-28 | $39.65 | $39.65 | $37.52 | $38.82 | $38.78 | 10,101 |
2016-03-24 | $38.12 | $39.39 | $37.63 | $39.39 | $39.35 | 6,204 |
2016-03-23 | $40.51 | $40.64 | $37.29 | $37.29 | $37.26 | 16,544 |
2016-03-22 | $45.25 | $45.47 | $43.00 | $43.86 | $43.82 | 9,738 |
2016-03-21 | $43.51 | $44.43 | $42.81 | $43.79 | $43.75 | 9,651 |
2016-03-18 | $44.65 | $45.01 | $43.52 | $44.02 | $43.98 | 6,409 |
2016-03-17 | $45.90 | $47.29 | $43.04 | $43.16 | $43.12 | 20,302 |
2016-03-16 | $38.46 | $45.38 | $37.44 | $45.02 | $44.98 | 14,323 |
2016-03-15 | $38.01 | $39.68 | $37.17 | $39.66 | $39.62 | 9,990 |
2016-03-14 | $42.18 | $42.18 | $38.18 | $38.29 | $38.25 | 12,147 |
2016-03-11 | $42.68 | $43.60 | $41.08 | $41.53 | $41.49 | 12,797 |
2016-03-10 | $41.60 | $43.53 | $41.60 | $43.37 | $43.33 | 19,733 |
2016-03-09 | $37.72 | $40.60 | $37.06 | $39.73 | $39.69 | 11,509 |
2016-03-08 | $44.47 | $45.00 | $39.39 | $39.42 | $39.38 | 17,037 |
2016-03-07 | $41.88 | $44.80 | $41.88 | $43.60 | $43.56 | 19,754 |
2016-03-04 | $41.38 | $45.57 | $40.28 | $40.89 | $40.85 | 22,081 |
2016-03-03 | $38.48 | $41.93 | $38.48 | $41.18 | $41.14 | 16,350 |
2016-03-02 | $36.93 | $38.51 | $36.42 | $38.14 | $38.10 | 9,580 |
2016-03-01 | $39.92 | $40.00 | $36.30 | $36.34 | $36.31 | 27,102 |
2016-02-29 | $38.39 | $39.62 | $38.12 | $39.51 | $39.47 | 13,059 |
2016-02-26 | $38.01 | $39.27 | $36.74 | $36.98 | $36.95 | 11,800 |
2016-02-25 | $38.16 | $39.85 | $38.07 | $39.61 | $39.57 | 10,668 |
2016-02-24 | $39.64 | $41.48 | $37.57 | $38.52 | $38.48 | 23,519 |
2016-02-23 | $37.85 | $38.22 | $37.17 | $37.76 | $37.73 | 10,624 |
2016-02-22 | $34.32 | $36.74 | $34.25 | $36.02 | $35.99 | 9,744 |
2016-02-19 | $36.78 | $37.50 | $35.56 | $35.62 | $35.59 | 18,975 |
2016-02-18 | $32.94 | $37.75 | $32.75 | $37.75 | $37.72 | 20,282 |
2016-02-17 | $32.06 | $33.92 | $32.06 | $33.77 | $33.74 | 9,064 |
2016-02-16 | $34.44 | $35.80 | $31.56 | $31.64 | $31.61 | 20,515 |
2016-02-12 | $34.26 | $38.11 | $34.02 | $38.11 | $38.07 | 12,484 |
2016-02-11 | $36.21 | $37.05 | $34.13 | $36.20 | $36.17 | 49,794 |
2016-02-10 | $30.00 | $31.70 | $28.34 | $31.65 | $31.62 | 28,436 |
2016-02-09 | $34.05 | $34.29 | $30.36 | $30.36 | $30.33 | 23,623 |
2016-02-08 | $33.28 | $34.62 | $32.91 | $32.97 | $32.94 | 23,605 |
2016-02-05 | $26.98 | $31.55 | $26.41 | $31.55 | $31.52 | 16,724 |
2016-02-04 | $27.14 | $28.93 | $27.12 | $28.30 | $28.27 | 16,348 |
2016-02-03 | $22.97 | $25.52 | $22.97 | $25.52 | $25.50 | 8,436 |
2016-02-02 | $22.95 | $22.95 | $21.85 | $22.48 | $22.46 | 2,924 |
2016-02-01 | $22.52 | $23.42 | $22.52 | $23.42 | $23.40 | 5,410 |
2016-01-29 | $21.18 | $22.12 | $20.98 | $22.08 | $22.06 | 2,991 |
2016-01-28 | $21.13 | $21.95 | $20.77 | $21.10 | $21.08 | 4,451 |
2016-01-27 | $21.15 | $22.12 | $20.88 | $22.11 | $22.09 | 8,027 |
2016-01-26 | $20.16 | $21.45 | $20.16 | $21.28 | $21.26 | 10,040 |
2016-01-25 | $19.34 | $19.72 | $19.22 | $19.65 | $19.63 | 4,280 |
2016-01-22 | $18.15 | $18.93 | $18.15 | $18.63 | $18.61 | 4,335 |
2016-01-21 | $17.28 | $18.32 | $17.20 | $18.28 | $18.26 | 4,479 |
2016-01-20 | $17.90 | $18.20 | $17.30 | $18.20 | $18.18 | 5,605 |
2016-01-19 | $19.34 | $19.34 | $17.19 | $17.29 | $17.27 | 12,603 |
2016-01-15 | $20.37 | $20.37 | $18.90 | $18.93 | $18.91 | 7,242 |
2016-01-14 | $20.39 | $20.39 | $18.79 | $19.10 | $19.08 | 8,045 |
2016-01-13 | $20.67 | $20.67 | $19.83 | $20.37 | $20.35 | 4,529 |
2016-01-12 | $21.08 | $21.08 | $19.88 | $20.56 | $20.54 | 7,607 |
2016-01-11 | $22.65 | $22.65 | $21.49 | $21.49 | $21.47 | 14,517 |
2016-01-08 | $23.36 | $23.67 | $22.63 | $23.36 | $23.34 | 7,439 |
2016-01-07 | $23.37 | $24.56 | $23.21 | $24.38 | $24.36 | 8,509 |
2016-01-06 | $22.84 | $22.84 | $22.38 | $22.73 | $22.71 | 6,308 |
2016-01-05 | $22.29 | $22.29 | $21.73 | $21.87 | $21.85 | 2,986 |
2016-01-04 | $22.16 | $22.51 | $21.58 | $22.07 | $22.05 | 25,428 |
2015-12-31 | $20.87 | $20.92 | $20.75 | $20.75 | $20.73 | 34,232 |
2015-12-30 | $20.80 | $20.91 | $20.62 | $20.82 | $20.80 | 28,104 |
2015-12-29 | $21.58 | $21.72 | $21.38 | $21.72 | $21.70 | 1,496 |
2015-12-28 | $21.98 | $21.98 | $21.00 | $21.24 | $21.22 | 3,921 |
2015-12-24 | $22.18 | $22.79 | $22.14 | $22.65 | $22.63 | 12,022 |
2015-12-23 | $21.22 | $21.81 | $21.22 | $21.81 | $21.79 | 5,339 |
2015-12-22 | $21.22 | $21.51 | $20.85 | $20.98 | $20.96 | 2,256 |
2015-12-21 | $21.36 | $21.53 | $21.02 | $21.19 | $21.17 | 17,539 |
2015-12-18 | $20.36 | $20.67 | $20.36 | $20.67 | $20.65 | 2,640 |
2015-12-17 | $20.32 | $20.32 | $19.58 | $19.60 | $19.58 | 17,918 |
2015-12-16 | $21.43 | $22.36 | $20.79 | $22.16 | $22.14 | 33,755 |
2015-12-15 | $20.79 | $20.81 | $20.39 | $20.64 | $20.62 | 6,145 |
2015-12-14 | $22.66 | $22.66 | $20.49 | $20.49 | $20.47 | 37,474 |
2015-12-11 | $22.11 | $23.26 | $22.11 | $22.96 | $22.94 | 1,523 |
2015-12-10 | $22.36 | $22.97 | $22.36 | $22.50 | $22.48 | 4,334 |
2015-12-09 | $23.10 | $23.39 | $22.26 | $22.62 | $22.60 | 3,612 |
2015-12-08 | $22.59 | $22.59 | $21.66 | $22.10 | $22.08 | 27,448 |
2015-12-07 | $23.77 | $23.85 | $22.21 | $22.42 | $22.40 | 5,002 |
2015-12-04 | $22.91 | $24.50 | $22.91 | $24.44 | $24.42 | 5,369 |
2015-12-03 | $21.95 | $22.49 | $21.51 | $22.18 | $22.16 | 3,666 |
2015-12-02 | $21.65 | $21.85 | $20.91 | $21.29 | $21.27 | 2,953 |
2015-12-01 | $21.29 | $22.43 | $21.29 | $22.43 | $22.41 | 2,401 |
2015-11-30 | $20.95 | $21.21 | $20.95 | $21.16 | $21.14 | 8,942 |
2015-11-27 | $20.56 | $20.56 | $20.09 | $20.39 | $20.37 | 2,600 |
2015-11-25 | $20.93 | $21.75 | $20.76 | $21.14 | $21.12 | 5,447 |
2015-11-24 | $20.95 | $21.52 | $20.94 | $21.48 | $21.46 | 1,695 |
2015-11-23 | $20.06 | $20.23 | $20.00 | $20.04 | $20.02 | 1,589 |
2015-11-20 | $21.64 | $21.64 | $20.12 | $20.24 | $20.22 | 3,503 |
2015-11-19 | $21.44 | $22.04 | $21.44 | $21.92 | $21.90 | 3,838 |
2015-11-18 | $19.21 | $20.68 | $18.89 | $20.49 | $20.47 | 3,583 |
2015-11-17 | $21.07 | $21.11 | $19.36 | $19.36 | $19.34 | 11,502 |
2015-11-16 | $21.64 | $21.71 | $21.23 | $21.36 | $21.34 | 3,223 |
2015-11-13 | $20.77 | $21.00 | $20.77 | $20.98 | $20.96 | 6,491 |
2015-11-12 | $6.73 | $7.13 | $6.70 | $7.03 | $21.07 | 2,375 |
2015-11-11 | $6.90 | $7.01 | $6.90 | $7.00 | $20.98 | 1,458 |
2015-11-10 | $6.85 | $6.95 | $6.85 | $6.85 | $20.53 | 1,022 |
2015-11-09 | $6.76 | $7.21 | $6.75 | $7.21 | $21.61 | 1,571 |
2015-11-06 | $7.05 | $7.11 | $6.85 | $6.88 | $20.62 | 4,376 |
2015-11-05 | $7.68 | $7.77 | $7.50 | $7.60 | $22.78 | 3,621 |
2015-11-04 | $8.63 | $8.77 | $8.18 | $8.23 | $24.67 | 2,944 |
2015-11-03 | $8.28 | $8.60 | $8.26 | $8.60 | $25.78 | 1,751 |
2015-11-02 | $8.39 | $8.71 | $8.34 | $8.58 | $25.72 | 1,096 |
2015-10-30 | $8.67 | $8.90 | $8.58 | $8.58 | $25.70 | 1,309 |
2015-10-29 | $9.28 | $9.41 | $8.70 | $8.73 | $26.17 | 4,224 |
2015-10-28 | $10.29 | $10.70 | $9.30 | $9.60 | $28.77 | 2,488 |
2015-10-27 | $9.65 | $9.99 | $9.53 | $9.81 | $29.40 | 14,552 |
2015-10-26 | $10.23 | $10.23 | $9.77 | $9.80 | $29.37 | 2,627 |
2015-10-23 | $10.20 | $10.53 | $9.85 | $10.39 | $31.14 | 3,564 |
2015-10-22 | $9.81 | $10.06 | $9.75 | $9.89 | $29.64 | 4,894 |
2015-10-21 | $9.50 | $9.71 | $9.49 | $9.57 | $28.68 | 2,154 |
2015-10-20 | $9.96 | $10.41 | $9.93 | $10.38 | $31.11 | 2,846 |
2015-10-19 | $10.22 | $10.31 | $9.36 | $9.46 | $28.35 | 6,695 |
2015-10-16 | $10.89 | $11.02 | $10.38 | $10.40 | $31.17 | 6,397 |
2015-10-15 | $10.63 | $11.13 | $10.59 | $10.99 | $32.95 | 6,640 |
2015-10-14 | $10.38 | $11.04 | $10.21 | $11.01 | $33.00 | 14,957 |
2015-10-13 | $9.63 | $9.98 | $9.59 | $9.69 | $29.04 | 3,602 |
2015-10-12 | $10.54 | $10.54 | $9.44 | $9.56 | $28.65 | 11,768 |
2015-10-09 | $9.89 | $10.15 | $9.89 | $10.15 | $30.42 | 12,162 |
2015-10-08 | $9.18 | $10.01 | $9.18 | $9.33 | $27.97 | 4,087 |
2015-10-07 | $9.57 | $9.64 | $9.15 | $9.43 | $28.26 | 4,557 |
2015-10-06 | $9.36 | $9.58 | $9.15 | $9.50 | $28.47 | 3,748 |
2015-10-05 | $8.38 | $8.89 | $8.38 | $8.88 | $26.62 | 5,680 |
2015-10-02 | $7.72 | $8.14 | $7.66 | $8.14 | $24.40 | 5,599 |
2015-10-01 | $7.50 | $7.50 | $6.99 | $7.10 | $21.28 | 2,293 |
2015-09-30 | $6.88 | $7.28 | $6.88 | $7.28 | $21.82 | 1,366 |
2015-09-29 | $7.18 | $7.22 | $7.17 | $7.17 | $21.49 | 494 |
2015-09-28 | $7.31 | $7.34 | $7.00 | $7.00 | $20.98 | 1,808 |
2015-09-25 | $7.69 | $7.79 | $7.59 | $7.79 | $23.35 | 1,709 |
2015-09-24 | $7.32 | $7.92 | $7.32 | $7.92 | $23.74 | 5,577 |
2015-09-23 | $7.26 | $7.28 | $6.93 | $6.94 | $20.80 | 6,112 |
2015-09-22 | $7.37 | $7.42 | $7.10 | $7.10 | $21.28 | 4,083 |
2015-09-21 | $8.03 | $8.13 | $7.78 | $7.78 | $23.32 | 3,271 |
2015-09-18 | $8.53 | $8.54 | $7.99 | $8.29 | $24.85 | 10,392 |
2015-09-17 | $7.62 | $8.22 | $7.43 | $8.04 | $24.10 | 3,899 |
2015-09-16 | $7.25 | $7.67 | $7.25 | $7.61 | $22.81 | 5,938 |
2015-09-15 | $7.02 | $7.05 | $6.83 | $6.83 | $20.47 | 1,002 |
2015-09-14 | $6.82 | $7.04 | $6.71 | $6.84 | $20.50 | 3,866 |
2015-09-11 | $6.75 | $6.94 | $6.41 | $6.91 | $20.71 | 2,828 |
2015-09-10 | $7.05 | $7.05 | $6.85 | $6.85 | $20.53 | 302 |
2015-09-09 | $6.92 | $6.94 | $6.90 | $6.92 | $20.74 | 466 |
2015-09-08 | $7.28 | $7.46 | $7.28 | $7.28 | $21.82 | 781 |
2015-09-04 | $6.90 | $7.12 | $6.81 | $7.11 | $21.31 | 2,073 |
2015-09-03 | $7.41 | $7.80 | $7.11 | $7.11 | $21.31 | 2,033 |
2015-09-02 | $7.48 | $7.48 | $7.11 | $7.21 | $21.61 | 1,916 |
2015-09-01 | $7.86 | $7.86 | $7.47 | $7.47 | $22.39 | 917 |
2015-08-31 | $7.70 | $7.92 | $7.39 | $7.91 | $23.71 | 1,259 |
2015-08-28 | $7.91 | $8.20 | $7.78 | $8.18 | $24.51 | 5,174 |
2015-08-27 | $7.05 | $7.63 | $6.95 | $7.63 | $22.87 | 2,267 |
2015-08-26 | $7.34 | $7.34 | $6.76 | $6.81 | $20.40 | 3,021 |
PROSHARES ULTRA GOLD MINERS (GDXX) News Headlines
Recent PROSHARES ULTRA GOLD MINERS (GDXX) News
Similar Companies to PROSHARES ULTRA GOLD MINERS (GDXX) 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 | -- | -- | -- |