DIREXION DAILY HIGH YIELD BEAR 2X SHARES (HYDD) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.00 ($-0.14) -0.84%
DIREXION DAILY HIGH YIELD BEAR 2X SHARES - Daily Information
Click for more stock information on DIREXION DAILY HIGH YIELD BEAR 2X SHARES.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.03 |
Previous Close | $16.00 |
High | $16.05 |
Low | $15.95 |
Adjusted Open | $16.03 |
Previous Adjusted Close | $16.00 |
Adjusted High | $16.05 |
Adjusted Low | $15.95 |
About DIREXION DAILY HIGH YIELD BEAR 2X SHARES (HYDD)
DELISTED - The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index measures the performance of publicly issued U.S. Dollar-denominated, non-investment grade or high-yield, fixed-rate, taxable corporate bonds, also known as “junk bonds.” The Index includes bonds that have a remaining maturity of at least one year, regardless of optionality, are rated high-yield (Ba1/BB+/BB+ or below) using the middle rating of Moody’s, Fitch or Standard & Poor’s, respectively, and have $500 million or more of outstanding face value. To be eligible for inclusion in the Index, a bond must have been issued within the past five years. The three largest bonds of each issuer, based on amount outstanding, may be included in the Index and the exposure to each eligible issuer will be capped at 2% of the Index. In addition, securities must be registered, exempt from registration at the time of issuance, or issued under Rule 144A of the Securities Act of 1933, as amended. The Index is updated monthly. As of December 31, 2018 the Index consisted of 807 constituents. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -200% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases.
Invest in DIREXION DAILY HIGH YIELD BEAR 2X SHARES (HYDD)
Historical Stock Data for DIREXION DAILY HIGH YIELD BEAR 2X SHARES (HYDD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-10-11 | $16.03 | $16.05 | $15.95 | $16.00 | $16.00 | 15,739 |
2019-10-10 | $16.13 | $16.15 | $16.13 | $16.14 | $16.14 | 3,142 |
2019-10-09 | $16.20 | $16.21 | $16.19 | $16.19 | $16.19 | 2,540 |
2019-10-08 | $16.24 | $16.26 | $16.24 | $16.26 | $16.26 | 601 |
2019-10-07 | $16.16 | $16.16 | $16.15 | $16.15 | $16.15 | 1,782 |
2019-10-04 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 43 |
2019-10-03 | $16.29 | $16.29 | $16.24 | $16.24 | $16.24 | 856 |
2019-10-02 | $16.12 | $16.26 | $16.11 | $16.22 | $16.22 | 2,404 |
2019-10-01 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 245 |
2019-09-30 | $15.96 | $15.97 | $15.96 | $15.97 | $15.97 | 1,915 |
2019-09-27 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 21 |
2019-09-26 | $15.99 | $15.99 | $15.92 | $15.94 | $15.94 | 5,104 |
2019-09-25 | $15.95 | $15.95 | $15.91 | $15.91 | $15.91 | 218 |
2019-09-24 | $15.85 | $15.93 | $15.85 | $15.92 | $15.92 | 2,952 |
2019-09-23 | $15.67 | $15.86 | $15.67 | $15.85 | $15.85 | 798 |
2019-09-20 | $15.87 | $15.87 | $15.82 | $15.84 | $15.84 | 1,508 |
2019-09-19 | $15.86 | $15.89 | $15.86 | $15.89 | $15.89 | 1,300 |
2019-09-18 | $15.86 | $15.93 | $15.84 | $15.86 | $15.86 | 2,800 |
2019-09-17 | $15.74 | $15.83 | $15.72 | $15.83 | $15.83 | 326 |
2019-09-16 | $15.92 | $16.04 | $15.83 | $15.83 | $15.83 | 2,440 |
2019-09-13 | $15.91 | $15.96 | $15.90 | $15.96 | $15.96 | 7,157 |
2019-09-12 | $15.87 | $15.90 | $15.87 | $15.90 | $15.90 | 1,114 |
2019-09-11 | $15.92 | $15.92 | $15.89 | $15.89 | $15.89 | 2,700 |
2019-09-10 | $15.91 | $15.98 | $15.90 | $15.90 | $15.90 | 1,192 |
2019-09-09 | $15.94 | $15.94 | $15.89 | $15.90 | $15.90 | 1,110 |
2019-09-06 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 100 |
2019-09-05 | $16.05 | $16.09 | $15.96 | $16.00 | $16.00 | 13,449 |
2019-09-04 | $16.14 | $16.14 | $16.11 | $16.13 | $16.13 | 1,021 |
2019-09-03 | $16.22 | $16.25 | $16.17 | $16.17 | $16.17 | 700 |
2019-08-30 | $16.10 | $16.12 | $16.07 | $16.12 | $16.12 | 515 |
2019-08-29 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 590 |
2019-08-28 | $16.13 | $16.13 | $16.11 | $16.12 | $16.12 | 1,661 |
2019-08-27 | $16.13 | $16.24 | $16.13 | $16.18 | $16.18 | 1,833 |
2019-08-26 | $16.28 | $16.28 | $16.18 | $16.19 | $16.19 | 3,056 |
2019-08-23 | $16.12 | $16.34 | $16.12 | $16.34 | $16.34 | 1,409 |
2019-08-22 | $16.16 | $16.23 | $16.15 | $16.16 | $16.16 | 5,129 |
2019-08-21 | $16.27 | $16.27 | $16.15 | $16.20 | $16.20 | 14,947 |
2019-08-20 | $16.36 | $16.36 | $16.32 | $16.34 | $16.34 | 10,892 |
2019-08-19 | $16.41 | $16.43 | $16.29 | $16.38 | $16.38 | 3,573 |
2019-08-16 | $16.50 | $16.53 | $16.48 | $16.52 | $16.52 | 9,522 |
2019-08-15 | $16.60 | $16.61 | $16.58 | $16.61 | $16.61 | 4,764 |
2019-08-14 | $16.54 | $16.66 | $16.54 | $16.66 | $16.66 | 19,105 |
2019-08-13 | $16.47 | $16.47 | $16.39 | $16.41 | $16.41 | 3,201 |
2019-08-12 | $16.55 | $16.58 | $16.50 | $16.55 | $16.55 | 2,089 |
2019-08-09 | $16.47 | $16.51 | $16.45 | $16.46 | $16.46 | 3,730 |
2019-08-08 | $16.47 | $16.51 | $16.42 | $16.44 | $16.44 | 7,185 |
2019-08-07 | $16.67 | $16.72 | $16.51 | $16.51 | $16.51 | 17,401 |
2019-08-06 | $16.78 | $16.78 | $16.49 | $16.49 | $16.49 | 1,677 |
2019-08-05 | $16.55 | $16.83 | $16.55 | $16.78 | $16.78 | 5,225 |
2019-08-02 | $16.31 | $16.38 | $16.27 | $16.33 | $16.33 | 900 |
2019-08-01 | $16.23 | $16.26 | $16.20 | $16.21 | $16.21 | 569 |
2019-07-31 | $16.23 | $16.35 | $16.17 | $16.21 | $16.21 | 1,826 |
2019-07-30 | $16.29 | $16.29 | $16.27 | $16.27 | $16.27 | 413 |
2019-07-29 | $16.23 | $16.27 | $16.23 | $16.24 | $16.24 | 2,252 |
2019-07-26 | $16.28 | $16.28 | $16.16 | $16.20 | $16.20 | 9,544 |
2019-07-25 | $16.28 | $16.34 | $16.28 | $16.28 | $16.28 | 4,195 |
2019-07-24 | $16.34 | $16.34 | $16.28 | $16.28 | $16.28 | 720 |
2019-07-23 | $16.30 | $16.30 | $16.28 | $16.28 | $16.28 | 6,100 |
2019-07-22 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 310 |
2019-07-19 | $17.11 | $17.11 | $16.39 | $16.43 | $16.43 | 1,230 |
2019-07-18 | $16.43 | $16.45 | $16.38 | $16.38 | $16.38 | 4,280 |
2019-07-17 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 21 |
2019-07-16 | $17.11 | $17.11 | $16.32 | $16.36 | $16.36 | 2,300 |
2019-07-15 | $16.27 | $16.29 | $16.27 | $16.29 | $16.29 | 1,662 |
2019-07-12 | $16.38 | $16.38 | $16.33 | $16.33 | $16.33 | 100 |
2019-07-11 | $16.35 | $16.36 | $16.33 | $16.36 | $16.36 | 804 |
2019-07-10 | $16.28 | $16.31 | $16.28 | $16.31 | $16.31 | 1,400 |
2019-07-09 | $16.40 | $16.40 | $16.36 | $16.36 | $16.36 | 765 |
2019-07-08 | $16.33 | $16.34 | $16.33 | $16.34 | $16.34 | 110 |
2019-07-05 | $16.25 | $16.31 | $16.24 | $16.28 | $16.28 | 3,208 |
2019-07-03 | $16.23 | $16.23 | $16.16 | $16.16 | $16.16 | 4,205 |
2019-07-02 | $16.29 | $16.29 | $16.27 | $16.28 | $16.28 | 1,351 |
2019-07-01 | $16.26 | $16.33 | $16.21 | $16.33 | $16.33 | 7,967 |
2019-06-28 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 83 |
2019-06-27 | $16.36 | $16.37 | $16.23 | $16.32 | $16.32 | 3,848 |
2019-06-26 | $16.40 | $16.41 | $16.40 | $16.40 | $16.40 | 7,826 |
2019-06-25 | $16.36 | $16.40 | $16.36 | $16.40 | $16.40 | 1,740 |
2019-06-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 3,260 |
2019-06-21 | $16.32 | $16.35 | $16.32 | $16.33 | $16.25 | 8,134 |
2019-06-20 | $16.25 | $16.29 | $16.24 | $16.24 | $16.16 | 4,005 |
2019-06-19 | $16.60 | $16.60 | $16.50 | $16.53 | $16.44 | 2,330 |
2019-06-18 | $16.70 | $16.70 | $16.62 | $16.62 | $16.54 | 3,276 |
2019-06-17 | $16.81 | $16.81 | $16.81 | $16.81 | $16.73 | 67 |
2019-06-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.72 | 150 |
2019-06-13 | $16.72 | $16.79 | $16.72 | $16.75 | $16.67 | 900 |
2019-06-12 | $16.79 | $16.83 | $16.76 | $16.82 | $16.74 | 4,000 |
2019-06-11 | $16.68 | $16.78 | $16.68 | $16.76 | $16.67 | 1,029 |
2019-06-10 | $16.74 | $16.80 | $16.73 | $16.78 | $16.70 | 1,466 |
2019-06-07 | $16.84 | $16.85 | $16.82 | $16.82 | $16.73 | 437 |
2019-06-06 | $17.03 | $17.03 | $16.93 | $16.93 | $16.84 | 700 |
2019-06-05 | $17.03 | $17.08 | $17.00 | $17.00 | $16.92 | 2,399 |
2019-06-04 | $17.33 | $17.33 | $17.09 | $17.09 | $17.01 | 4,204 |
2019-06-03 | $17.40 | $17.43 | $17.39 | $17.42 | $17.33 | 14,595 |
2019-05-31 | $17.36 | $17.44 | $17.36 | $17.44 | $17.35 | 427 |
2019-05-30 | $17.19 | $17.20 | $17.15 | $17.20 | $17.12 | 987 |
2019-05-29 | $17.26 | $17.30 | $17.25 | $17.25 | $17.17 | 697 |
2019-05-28 | $17.10 | $17.17 | $17.09 | $17.11 | $17.02 | 13,800 |
2019-05-24 | $16.85 | $17.15 | $16.85 | $17.12 | $17.03 | 3,384 |
2019-05-23 | $17.08 | $17.13 | $17.06 | $17.06 | $16.97 | 2,422 |
2019-05-22 | $16.94 | $16.94 | $16.91 | $16.91 | $16.83 | 405 |
2019-05-21 | $16.94 | $16.94 | $16.91 | $16.91 | $16.83 | 105 |
2019-05-20 | $16.99 | $16.99 | $16.99 | $16.99 | $16.91 | 0 |
2019-05-17 | $16.94 | $16.94 | $16.94 | $16.94 | $16.86 | 99 |
2019-05-16 | $17.40 | $17.40 | $16.95 | $16.97 | $16.89 | 2,414 |
2019-05-15 | $17.05 | $17.05 | $17.04 | $17.04 | $16.96 | 103 |
2019-05-14 | $17.04 | $17.04 | $17.04 | $17.04 | $16.95 | 210 |
2019-05-13 | $17.05 | $17.16 | $17.05 | $17.16 | $17.07 | 575 |
2019-05-10 | $16.93 | $17.01 | $16.88 | $16.88 | $16.80 | 1,818 |
2019-05-09 | $16.96 | $17.07 | $16.95 | $17.01 | $16.92 | 2,921 |
2019-05-08 | $16.83 | $16.87 | $16.79 | $16.87 | $16.79 | 1,341 |
2019-05-07 | $16.78 | $16.89 | $16.78 | $16.85 | $16.77 | 13,425 |
2019-05-06 | $16.87 | $16.87 | $16.73 | $16.73 | $16.64 | 205 |
2019-05-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.65 | 29 |
2019-05-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.73 | 0 |
2019-05-01 | $16.82 | $16.82 | $16.77 | $16.81 | $16.72 | 8,500 |
2019-04-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.64 | 0 |
2019-04-29 | $16.83 | $16.83 | $16.75 | $16.75 | $16.66 | 178 |
2019-04-26 | $16.83 | $16.84 | $16.82 | $16.84 | $16.76 | 8,473 |
2019-04-25 | $16.86 | $16.86 | $16.86 | $16.86 | $16.77 | 2 |
2019-04-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.77 | 2 |
2019-04-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.77 | 51 |
2019-04-22 | $16.89 | $16.89 | $16.89 | $16.89 | $16.80 | 16 |
2019-04-18 | $16.86 | $16.86 | $16.86 | $16.86 | $16.77 | 3 |
2019-04-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 0 |
2019-04-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 1 |
2019-04-15 | $16.85 | $16.85 | $16.79 | $16.79 | $16.70 | 1,255 |
2019-04-12 | $16.83 | $16.83 | $16.77 | $16.77 | $16.69 | 141 |
2019-04-11 | $16.81 | $16.87 | $16.79 | $16.83 | $16.75 | 8,453 |
2019-04-10 | $17.07 | $17.07 | $16.88 | $16.88 | $16.80 | 505 |
2019-04-09 | $17.08 | $17.08 | $17.08 | $17.08 | $16.99 | 33 |
2019-04-08 | $17.09 | $17.09 | $17.00 | $17.00 | $16.91 | 331 |
2019-04-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.90 | 84 |
2019-04-04 | $17.08 | $17.08 | $17.06 | $17.06 | $16.98 | 100 |
2019-04-03 | $17.02 | $17.08 | $17.02 | $17.08 | $16.99 | 225 |
2019-04-02 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 1 |
2019-04-01 | $17.31 | $17.31 | $17.19 | $17.19 | $17.11 | 1,188 |
2019-03-29 | $17.24 | $17.25 | $17.14 | $17.18 | $17.10 | 950 |
2019-03-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.16 | 181 |
2019-03-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.19 | 5 |
2019-03-26 | $17.32 | $17.32 | $17.32 | $17.32 | $17.24 | 1 |
2019-03-25 | $17.44 | $17.44 | $17.44 | $17.44 | $17.35 | 320 |
2019-03-22 | $17.41 | $17.43 | $17.40 | $17.40 | $17.31 | 592 |
2019-03-21 | $17.33 | $17.33 | $17.26 | $17.27 | $17.19 | 1,106 |
2019-03-20 | $17.46 | $17.46 | $17.29 | $17.30 | $17.22 | 1,722 |
2019-03-19 | $17.36 | $17.43 | $17.36 | $17.37 | $17.29 | 495 |
2019-03-18 | $17.47 | $17.52 | $17.47 | $17.48 | $17.33 | 575 |
2019-03-15 | $17.54 | $17.54 | $17.45 | $17.45 | $17.30 | 620 |
2019-03-14 | $17.55 | $17.55 | $17.50 | $17.50 | $17.36 | 250 |
2019-03-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.35 | 5 |
2019-03-12 | $17.58 | $17.64 | $17.58 | $17.64 | $17.49 | 313 |
2019-03-11 | $17.78 | $17.78 | $17.60 | $17.72 | $17.57 | 2,106 |
2019-03-08 | $17.76 | $17.81 | $17.74 | $17.74 | $17.59 | 2,505 |
2019-03-07 | $19.43 | $20.38 | $17.71 | $17.76 | $17.61 | 2,020 |
2019-03-06 | $17.63 | $17.68 | $17.63 | $17.68 | $17.53 | 813 |
2019-03-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.44 | 80 |
2019-03-04 | $17.50 | $17.60 | $17.38 | $17.55 | $17.40 | 4,125 |
2019-03-01 | $17.67 | $17.67 | $17.58 | $17.58 | $17.43 | 1,153 |
2019-02-28 | $17.61 | $17.68 | $17.54 | $17.68 | $17.53 | 1,043 |
2019-02-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.40 | 0 |
2019-02-26 | $17.72 | $17.72 | $17.70 | $17.70 | $17.55 | 126 |
2019-02-25 | $17.58 | $17.65 | $17.58 | $17.65 | $17.50 | 201 |
2019-02-22 | $17.72 | $17.72 | $17.72 | $17.72 | $17.57 | 5 |
2019-02-21 | $17.81 | $17.86 | $17.81 | $17.86 | $17.70 | 1,424 |
2019-02-20 | $17.55 | $17.92 | $17.55 | $17.88 | $17.72 | 406 |
2019-02-19 | $17.76 | $17.76 | $17.73 | $17.73 | $17.58 | 355 |
2019-02-15 | $17.84 | $17.84 | $17.84 | $17.84 | $17.69 | 4 |
2019-02-14 | $18.05 | $18.05 | $18.00 | $18.00 | $17.85 | 302 |
2019-02-13 | $17.84 | $17.84 | $17.84 | $17.84 | $17.68 | 1 |
2019-02-12 | $17.79 | $18.03 | $17.79 | $18.03 | $17.87 | 215 |
2019-02-11 | $17.96 | $18.12 | $17.96 | $18.12 | $17.97 | 872 |
2019-02-08 | $18.20 | $18.20 | $18.15 | $18.15 | $18.00 | 690 |
2019-02-07 | $18.11 | $18.18 | $18.10 | $18.10 | $17.94 | 900 |
2019-02-06 | $18.02 | $18.05 | $18.02 | $18.05 | $17.90 | 800 |
2019-02-05 | $18.05 | $18.05 | $17.92 | $17.97 | $17.82 | 1,291 |
2019-02-04 | $18.18 | $18.21 | $18.00 | $18.21 | $18.06 | 4,772 |
2019-02-01 | $18.21 | $18.45 | $18.21 | $18.25 | $18.10 | 4,700 |
2019-01-31 | $18.21 | $18.21 | $18.20 | $18.20 | $18.05 | 1,585 |
2019-01-30 | $18.33 | $18.35 | $18.33 | $18.35 | $18.19 | 1,514 |
2019-01-29 | $18.59 | $18.67 | $18.52 | $18.52 | $18.36 | 5,723 |
2019-01-28 | $18.55 | $18.59 | $18.55 | $18.59 | $18.43 | 263 |
2019-01-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.29 | 75 |
2019-01-24 | $18.55 | $18.55 | $18.51 | $18.51 | $18.35 | 350 |
2019-01-23 | $18.52 | $18.52 | $18.52 | $18.52 | $18.36 | 0 |
2019-01-22 | $18.50 | $18.56 | $18.47 | $18.56 | $18.41 | 2,904 |
2019-01-18 | $18.36 | $18.36 | $18.36 | $18.36 | $18.20 | 5 |
2019-01-17 | $18.55 | $18.70 | $18.55 | $18.60 | $18.44 | 723 |
2019-01-16 | $18.68 | $18.68 | $18.68 | $18.68 | $18.52 | 172 |
2019-01-15 | $18.63 | $18.63 | $18.63 | $18.63 | $18.47 | 30 |
2019-01-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.54 | 0 |
2019-01-11 | $18.72 | $18.72 | $18.72 | $18.72 | $18.56 | 5 |
2019-01-10 | $18.51 | $18.83 | $18.51 | $18.69 | $18.53 | 3,229 |
2019-01-09 | $18.65 | $18.76 | $18.51 | $18.63 | $18.47 | 16,935 |
2019-01-08 | $18.74 | $18.94 | $18.71 | $18.82 | $18.66 | 6,368 |
2019-01-07 | $19.40 | $19.40 | $18.87 | $18.88 | $18.72 | 5,552 |
2019-01-04 | $19.59 | $19.59 | $19.40 | $19.40 | $19.24 | 511 |
2019-01-03 | $20.30 | $20.40 | $20.02 | $20.02 | $19.85 | 3,138 |
2019-01-02 | $20.49 | $20.49 | $20.15 | $20.20 | $20.03 | 710 |
2018-12-31 | $19.73 | $20.05 | $19.73 | $20.05 | $19.88 | 355 |
2018-12-28 | $20.25 | $20.25 | $20.00 | $20.06 | $19.89 | 1,302 |
2018-12-27 | $20.20 | $20.46 | $20.20 | $20.30 | $20.12 | 4,640 |
2018-12-26 | $21.00 | $21.11 | $20.18 | $20.21 | $19.97 | 10,293 |
2018-12-24 | $21.04 | $21.04 | $20.76 | $20.91 | $20.66 | 4,579 |
2018-12-21 | $20.34 | $20.72 | $20.23 | $20.56 | $20.31 | 9,678 |
2018-12-20 | $20.16 | $20.51 | $20.12 | $20.18 | $19.94 | 8,677 |
2018-12-19 | $19.60 | $20.00 | $19.49 | $20.00 | $19.77 | 21,012 |
2018-12-18 | $19.55 | $19.59 | $19.55 | $19.57 | $19.34 | 1,352 |
2018-12-17 | $19.36 | $19.49 | $19.34 | $19.49 | $19.27 | 2,562 |
2018-12-14 | $19.15 | $19.22 | $19.15 | $19.22 | $19.00 | 314 |
2018-12-13 | $19.27 | $19.27 | $19.06 | $19.06 | $18.84 | 2,100 |
2018-12-12 | $19.22 | $19.22 | $19.15 | $19.15 | $18.93 | 1,100 |
2018-12-11 | $19.24 | $19.26 | $19.24 | $19.26 | $19.03 | 500 |
2018-12-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.12 | 25 |
2018-12-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.98 | 502 |
2018-12-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.78 | 110 |
2018-12-04 | $19.00 | $19.00 | $18.99 | $19.00 | $18.78 | 1,660 |
2018-12-03 | $18.59 | $18.78 | $18.59 | $18.69 | $18.47 | 1,905 |
2018-11-30 | $19.16 | $19.16 | $19.16 | $19.16 | $18.94 | 166 |
2018-11-29 | $19.16 | $19.16 | $19.16 | $19.16 | $18.94 | 60 |
2018-11-28 | $19.39 | $19.42 | $19.15 | $19.16 | $18.94 | 5,131 |
2018-11-27 | $19.41 | $19.41 | $19.41 | $19.41 | $19.18 | 56 |
2018-11-26 | $19.41 | $19.41 | $19.41 | $19.41 | $19.18 | 0 |
2018-11-23 | $19.41 | $19.41 | $19.41 | $19.41 | $19.18 | 102 |
2018-11-21 | $18.00 | $19.43 | $18.00 | $19.41 | $19.18 | 2,991 |
2018-11-20 | $19.52 | $19.52 | $19.46 | $19.52 | $19.29 | 776 |
2018-11-19 | $19.33 | $19.33 | $19.33 | $19.33 | $19.10 | 1,450 |
2018-11-16 | $19.47 | $19.50 | $19.37 | $19.44 | $19.21 | 5,275 |
2018-11-15 | $19.18 | $19.44 | $19.18 | $19.44 | $19.21 | 1,186 |
2018-11-14 | $18.82 | $19.18 | $18.82 | $19.18 | $18.96 | 705 |
2018-11-13 | $18.87 | $19.06 | $18.86 | $19.00 | $18.78 | 6,180 |
2018-11-12 | $18.94 | $18.94 | $18.94 | $18.94 | $18.72 | 329 |
2018-11-09 | $18.71 | $18.71 | $18.71 | $18.71 | $18.49 | 100 |
2018-11-08 | $18.21 | $18.21 | $18.21 | $18.21 | $18.00 | 0 |
2018-11-07 | $18.21 | $18.21 | $18.21 | $18.21 | $18.00 | 702 |
2018-11-06 | $18.18 | $18.18 | $18.18 | $18.18 | $17.96 | 248 |
2018-11-05 | $18.04 | $18.18 | $18.04 | $18.18 | $17.96 | 700 |
2018-11-02 | $19.55 | $19.55 | $18.30 | $18.78 | $18.56 | 630 |
2018-11-01 | $18.52 | $18.76 | $18.52 | $18.76 | $18.54 | 855 |
2018-10-31 | $18.88 | $18.88 | $18.88 | $18.88 | $18.66 | 99 |
2018-10-30 | $18.52 | $18.88 | $18.52 | $18.88 | $18.66 | 492 |
2018-10-29 | $17.65 | $17.65 | $17.65 | $17.65 | $17.45 | 0 |
2018-10-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.45 | 250 |
2018-10-25 | $19.00 | $19.00 | $18.42 | $18.71 | $18.49 | 1,299 |
2018-10-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.53 | 2 |
2018-10-23 | $18.55 | $18.75 | $16.82 | $18.75 | $18.53 | 3,551 |
2018-10-22 | $18.55 | $18.55 | $18.55 | $18.55 | $18.33 | 0 |
2018-10-19 | $18.73 | $18.74 | $18.55 | $18.55 | $18.33 | 603 |
2018-10-18 | $18.69 | $18.69 | $18.69 | $18.69 | $18.47 | 0 |
2018-10-17 | $18.46 | $18.69 | $18.46 | $18.69 | $18.47 | 369 |
2018-10-16 | $18.41 | $18.59 | $18.41 | $18.59 | $18.37 | 600 |
2018-10-15 | $18.49 | $18.73 | $18.49 | $18.73 | $18.51 | 300 |
2018-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.53 | 300 |
2018-10-11 | $18.89 | $18.90 | $18.77 | $18.77 | $18.55 | 3,733 |
2018-10-10 | $18.68 | $18.68 | $18.68 | $18.68 | $18.46 | 2,157 |
2018-10-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.28 | 0 |
2018-10-08 | $18.28 | $18.50 | $18.28 | $18.50 | $18.28 | 1,440 |
2018-10-05 | $18.47 | $18.51 | $18.35 | $18.51 | $18.30 | 1,749 |
2018-10-04 | $18.36 | $18.38 | $18.34 | $18.38 | $18.17 | 500 |
2018-10-03 | $18.00 | $18.17 | $18.00 | $18.16 | $17.95 | 885 |
2018-10-02 | $18.15 | $18.15 | $18.15 | $18.15 | $17.94 | 0 |
2018-10-01 | $18.15 | $18.15 | $18.15 | $18.15 | $17.94 | 0 |
2018-09-28 | $18.15 | $18.15 | $18.15 | $18.15 | $17.94 | 103 |
2018-09-27 | $18.24 | $18.24 | $18.24 | $18.24 | $18.02 | 0 |
2018-09-26 | $18.24 | $18.24 | $18.24 | $18.24 | $18.02 | 200 |
2018-09-25 | $18.31 | $18.31 | $18.31 | $18.31 | $18.10 | 0 |
2018-09-24 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 0 |
2018-09-21 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 100 |
2018-09-20 | $18.26 | $18.40 | $18.26 | $18.40 | $18.13 | 400 |
2018-09-19 | $18.13 | $18.13 | $18.13 | $18.13 | $17.86 | 43 |
2018-09-18 | $18.13 | $18.13 | $18.13 | $18.13 | $17.86 | 10 |
2018-09-17 | $18.13 | $18.13 | $18.13 | $18.13 | $17.86 | 0 |
2018-09-14 | $18.13 | $18.13 | $18.13 | $18.13 | $17.86 | 700 |
2018-09-13 | $18.34 | $18.34 | $18.34 | $18.34 | $18.07 | 1 |
2018-09-12 | $18.34 | $18.34 | $18.34 | $18.34 | $18.07 | 100 |
2018-09-11 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 0 |
2018-09-10 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 25 |
2018-09-07 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 0 |
2018-09-06 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 0 |
2018-09-05 | $18.30 | $18.64 | $18.30 | $18.31 | $18.04 | 4,337 |
2018-09-04 | $18.34 | $18.43 | $18.30 | $18.30 | $18.03 | 3,603 |
2018-08-31 | $18.41 | $18.45 | $18.41 | $18.45 | $18.18 | 300 |
2018-08-30 | $18.41 | $18.41 | $18.41 | $18.41 | $18.14 | 200 |
2018-08-29 | $18.38 | $18.38 | $18.38 | $18.38 | $18.11 | 200 |
2018-08-28 | $18.41 | $18.41 | $18.41 | $18.41 | $18.14 | 200 |
2018-08-27 | $18.41 | $18.41 | $18.38 | $18.38 | $18.11 | 2,337 |
2018-08-24 | $18.42 | $18.42 | $18.42 | $18.42 | $18.15 | 200 |
2018-08-23 | $18.44 | $18.47 | $18.44 | $18.47 | $18.20 | 572 |
2018-08-22 | $18.45 | $18.45 | $18.45 | $18.45 | $18.18 | 200 |
2018-08-21 | $18.49 | $18.53 | $18.49 | $18.49 | $18.21 | 400 |
2018-08-20 | $18.52 | $18.53 | $18.52 | $18.53 | $18.26 | 450 |
2018-08-17 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 208 |
2018-08-16 | $18.61 | $18.61 | $18.59 | $18.59 | $18.32 | 4,200 |
2018-08-15 | $18.82 | $18.82 | $18.64 | $18.66 | $18.38 | 4,910 |
2018-08-14 | $18.59 | $18.61 | $18.59 | $18.61 | $18.34 | 600 |
2018-08-13 | $18.57 | $18.57 | $18.57 | $18.57 | $18.29 | 0 |
2018-08-10 | $18.57 | $18.57 | $18.57 | $18.57 | $18.29 | 92 |
2018-08-09 | $18.57 | $18.57 | $18.57 | $18.57 | $18.29 | 200 |
2018-08-08 | $18.57 | $18.57 | $18.57 | $18.57 | $18.30 | 0 |
2018-08-07 | $18.57 | $18.57 | $18.57 | $18.57 | $18.30 | 0 |
2018-08-06 | $18.57 | $18.57 | $18.57 | $18.57 | $18.30 | 30 |
2018-08-03 | $18.59 | $18.59 | $18.57 | $18.57 | $18.30 | 878 |
2018-08-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.44 | 45 |
2018-08-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.44 | 347 |
2018-07-31 | $18.73 | $18.73 | $18.69 | $18.73 | $18.45 | 2,020 |
2018-07-30 | $18.73 | $18.73 | $18.73 | $18.73 | $18.45 | 182 |
2018-07-27 | $18.83 | $18.83 | $18.83 | $18.83 | $18.55 | 5 |
2018-07-26 | $18.83 | $18.83 | $18.83 | $18.83 | $18.55 | 10 |
2018-07-25 | $18.83 | $18.83 | $18.83 | $18.83 | $18.55 | 111 |
2018-07-24 | $18.83 | $18.83 | $18.83 | $18.83 | $18.55 | 500 |
2018-07-23 | $18.89 | $18.89 | $18.89 | $18.89 | $18.61 | 54 |
2018-07-20 | $18.89 | $18.89 | $18.89 | $18.89 | $18.61 | 38 |
2018-07-19 | $18.89 | $18.89 | $18.89 | $18.89 | $18.61 | 200 |
2018-07-18 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 23 |
2018-07-17 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 27 |
2018-07-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 26 |
2018-07-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 43 |
2018-07-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 80 |
2018-07-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 144 |
2018-07-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.71 | 100 |
2018-07-09 | $19.03 | $19.03 | $19.00 | $19.00 | $18.72 | 303 |
2018-07-06 | $19.16 | $19.16 | $18.99 | $19.00 | $18.72 | 3,000 |
2018-07-05 | $19.27 | $19.29 | $19.11 | $19.16 | $18.88 | 1,690 |
2018-07-03 | $19.24 | $19.24 | $19.24 | $19.24 | $18.96 | 241 |
2018-07-02 | $19.21 | $19.21 | $19.21 | $19.21 | $18.93 | 17 |
2018-06-29 | $19.21 | $19.21 | $19.21 | $19.21 | $18.93 | 520 |
2018-06-28 | $19.01 | $19.01 | $19.01 | $19.01 | $18.73 | 89 |
2018-06-27 | $19.01 | $19.01 | $19.01 | $19.01 | $18.73 | 100 |
2018-06-26 | $18.98 | $18.98 | $18.98 | $18.98 | $18.70 | 195 |
2018-06-25 | $18.98 | $18.98 | $18.98 | $18.98 | $18.70 | 700 |
2018-06-22 | $18.92 | $18.92 | $18.92 | $18.92 | $18.64 | 125 |
2018-06-21 | $18.92 | $18.92 | $18.92 | $18.92 | $18.64 | 500 |
2018-06-20 | $18.86 | $18.86 | $18.86 | $18.86 | $18.58 | 197 |
2018-06-19 | $17.03 | $18.90 | $17.03 | $18.90 | $18.62 | 418 |
2018-06-18 | $18.91 | $18.91 | $18.91 | $18.91 | $18.61 | 356 |
2018-06-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 158 |
2018-06-14 | $18.86 | $18.87 | $18.86 | $18.86 | $18.56 | 53,138 |
2018-06-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 838 |
2018-06-12 | $18.92 | $18.92 | $18.92 | $18.92 | $18.61 | 331 |
2018-06-11 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 8 |
2018-06-08 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 85 |
2018-06-07 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 76 |
2018-06-06 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 78 |
2018-06-05 | $19.16 | $19.16 | $19.10 | $19.12 | $18.81 | 1,402 |
2018-06-04 | $19.14 | $19.29 | $19.14 | $19.16 | $18.85 | 2,539 |
2018-06-01 | $19.18 | $19.22 | $19.18 | $19.22 | $18.91 | 715 |
2018-05-31 | $19.22 | $19.28 | $19.22 | $19.28 | $18.97 | 727 |
2018-05-30 | $19.32 | $19.32 | $19.32 | $19.32 | $19.01 | 174 |
2018-05-29 | $19.38 | $19.38 | $19.34 | $19.34 | $19.03 | 880 |
2018-05-25 | $19.18 | $19.20 | $19.17 | $19.17 | $18.86 | 1,000 |
2018-05-24 | $19.16 | $19.21 | $19.14 | $19.15 | $18.84 | 1,834 |
2018-05-23 | $19.19 | $19.19 | $19.19 | $19.19 | $18.88 | 133 |
2018-05-22 | $19.18 | $19.18 | $19.18 | $19.18 | $18.87 | 510 |
2018-05-21 | $19.24 | $19.24 | $19.24 | $19.24 | $18.93 | 266 |
2018-05-18 | $19.19 | $19.19 | $19.19 | $19.19 | $18.88 | 0 |
2018-05-17 | $19.19 | $19.19 | $19.19 | $19.19 | $18.88 | 85 |
2018-05-16 | $19.19 | $19.19 | $19.19 | $19.19 | $18.88 | 200 |
2018-05-15 | $19.17 | $19.17 | $19.17 | $19.17 | $18.86 | 204 |
2018-05-14 | $19.04 | $19.04 | $19.04 | $19.04 | $18.73 | 121 |
2018-05-11 | $19.15 | $19.15 | $19.15 | $19.15 | $18.84 | 51 |
2018-05-10 | $19.15 | $19.15 | $19.15 | $19.15 | $18.84 | 34 |
2018-05-09 | $19.15 | $19.15 | $19.15 | $19.15 | $18.84 | 1 |
2018-05-08 | $19.17 | $19.17 | $19.15 | $19.15 | $18.84 | 1,602 |
2018-05-07 | $19.13 | $19.16 | $19.13 | $19.16 | $18.85 | 1,001 |
2018-05-04 | $19.15 | $19.15 | $19.15 | $19.15 | $18.84 | 139 |
2018-05-03 | $19.20 | $19.20 | $19.20 | $19.20 | $18.89 | 398 |
2018-05-02 | $19.19 | $19.19 | $19.19 | $19.19 | $18.88 | 1 |
2018-05-01 | $19.19 | $19.19 | $19.19 | $19.19 | $18.88 | 200 |
2018-04-30 | $19.09 | $19.17 | $19.09 | $19.17 | $18.86 | 601 |
2018-04-27 | $19.16 | $19.17 | $19.16 | $19.17 | $18.86 | 1,050 |
2018-04-26 | $19.19 | $19.19 | $19.19 | $19.19 | $18.88 | 43 |
2018-04-25 | $19.26 | $19.26 | $19.19 | $19.19 | $18.88 | 1,487 |
2018-04-24 | $19.27 | $19.30 | $19.27 | $19.30 | $18.99 | 500 |
2018-04-23 | $19.07 | $19.11 | $19.07 | $19.11 | $18.80 | 1,398 |
2018-04-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.66 | 23 |
2018-04-19 | $18.97 | $18.97 | $18.97 | $18.97 | $18.66 | 200 |
2018-04-18 | $18.76 | $18.76 | $18.76 | $18.76 | $18.46 | 1 |
2018-04-17 | $18.69 | $18.76 | $18.69 | $18.76 | $18.46 | 417 |
2018-04-16 | $18.76 | $18.76 | $18.66 | $18.66 | $18.36 | 1,165 |
2018-04-13 | $18.86 | $18.86 | $18.86 | $18.86 | $18.56 | 519 |
2018-04-12 | $18.94 | $18.94 | $18.92 | $18.94 | $18.63 | 402 |
2018-04-11 | $19.05 | $19.05 | $19.05 | $19.05 | $18.74 | 103 |
2018-04-10 | $19.06 | $19.11 | $19.06 | $19.11 | $18.80 | 505 |
2018-04-09 | $19.13 | $19.13 | $19.12 | $19.12 | $18.81 | 611 |
2018-04-06 | $19.19 | $19.35 | $19.16 | $19.28 | $18.97 | 9,977 |
2018-04-05 | $19.38 | $19.38 | $19.38 | $19.38 | $19.07 | 0 |
2018-04-04 | $19.36 | $19.38 | $19.34 | $19.38 | $19.07 | 1,406 |
2018-04-03 | $19.34 | $19.42 | $19.34 | $19.42 | $19.11 | 911 |
2018-04-02 | $19.28 | $19.28 | $19.28 | $19.28 | $18.97 | 107 |
2018-03-29 | $19.27 | $19.29 | $19.20 | $19.26 | $18.95 | 2,396 |
2018-03-28 | $19.30 | $19.30 | $19.30 | $19.30 | $18.99 | 305 |
2018-03-27 | $19.48 | $19.48 | $19.48 | $19.48 | $19.17 | 1 |
2018-03-26 | $19.48 | $19.48 | $19.48 | $19.48 | $19.17 | 100 |
2018-03-23 | $19.37 | $19.53 | $19.37 | $19.53 | $19.22 | 2,310 |
2018-03-22 | $19.35 | $19.35 | $19.35 | $19.35 | $19.03 | 1,321 |
2018-03-21 | $19.19 | $19.19 | $19.19 | $19.19 | $18.88 | 0 |
2018-03-20 | $19.21 | $19.21 | $19.21 | $19.21 | $18.90 | 0 |
2018-03-19 | $19.21 | $19.21 | $19.21 | $19.21 | $18.88 | 152 |
2018-03-16 | $19.21 | $19.21 | $19.21 | $19.21 | $18.88 | 1 |
2018-03-15 | $19.21 | $19.21 | $19.21 | $19.21 | $18.88 | 600 |
2018-03-14 | $19.21 | $19.21 | $19.21 | $19.21 | $18.88 | 1,696 |
2018-03-13 | $19.19 | $19.19 | $19.19 | $19.19 | $18.86 | 768 |
2018-03-12 | $19.14 | $19.17 | $19.14 | $19.17 | $18.83 | 458 |
2018-03-09 | $19.21 | $19.21 | $19.21 | $19.21 | $18.88 | 81 |
2018-03-08 | $19.21 | $19.21 | $19.21 | $19.21 | $18.88 | 655 |
2018-03-07 | $19.18 | $19.22 | $19.18 | $19.20 | $18.87 | 1,535 |
2018-03-06 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 19 |
2018-03-05 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 1,100 |
2018-03-02 | $19.36 | $19.36 | $19.32 | $19.32 | $18.98 | 1,634 |
2018-03-01 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 1 |
2018-02-28 | $19.02 | $19.10 | $19.02 | $19.10 | $18.77 | 566 |
2018-02-27 | $18.98 | $19.01 | $18.98 | $19.01 | $18.68 | 1,626 |
2018-02-26 | $18.98 | $18.98 | $18.98 | $18.98 | $18.65 | 139 |
2018-02-23 | $19.30 | $19.30 | $19.30 | $19.30 | $18.97 | 159 |
2018-02-22 | $19.23 | $19.30 | $19.18 | $19.30 | $18.97 | 301 |
2018-02-21 | $19.05 | $19.22 | $19.05 | $19.18 | $18.85 | 726 |
2018-02-20 | $19.06 | $19.06 | $19.02 | $19.03 | $18.70 | 1,137 |
2018-02-16 | $19.11 | $19.11 | $19.05 | $19.06 | $18.73 | 1,616 |
2018-02-15 | $19.26 | $19.26 | $19.16 | $19.16 | $18.82 | 949 |
2018-02-14 | $19.58 | $19.58 | $19.45 | $19.45 | $19.11 | 3,100 |
2018-02-13 | $19.37 | $19.53 | $19.37 | $19.51 | $19.17 | 4,440 |
2018-02-12 | $19.65 | $19.65 | $19.37 | $19.38 | $19.04 | 3,958 |
2018-02-09 | $19.53 | $19.88 | $19.49 | $19.62 | $19.28 | 4,234 |
2018-02-08 | $19.21 | $19.51 | $19.21 | $19.51 | $19.17 | 1,013 |
2018-02-07 | $18.87 | $19.12 | $18.87 | $19.11 | $18.78 | 1,510 |
2018-02-06 | $19.15 | $19.24 | $19.14 | $19.14 | $18.81 | 1,725 |
2018-02-05 | $19.01 | $19.29 | $18.92 | $19.19 | $18.86 | 8,412 |
2018-02-02 | $20.15 | $20.15 | $18.88 | $19.05 | $18.72 | 7,746 |
2018-02-01 | $18.71 | $18.79 | $18.68 | $18.79 | $18.46 | 7,793 |
2018-01-31 | $18.49 | $18.49 | $18.49 | $18.49 | $18.17 | 53 |
2018-01-30 | $18.49 | $18.49 | $18.49 | $18.49 | $18.17 | 11 |
2018-01-29 | $18.49 | $18.49 | $18.49 | $18.49 | $18.17 | 42 |
2018-01-26 | $18.49 | $18.49 | $18.49 | $18.49 | $18.17 | 274 |
2018-01-25 | $18.49 | $18.49 | $18.49 | $18.49 | $18.16 | 21 |
2018-01-24 | $18.53 | $18.53 | $18.49 | $18.49 | $18.16 | 2,375 |
2018-01-23 | $18.57 | $18.57 | $18.47 | $18.47 | $18.15 | 2,011 |
2018-01-22 | $18.59 | $18.59 | $18.56 | $18.56 | $18.24 | 701 |
2018-01-19 | $18.63 | $18.66 | $18.59 | $18.59 | $18.26 | 3,326 |
2018-01-18 | $18.55 | $18.55 | $18.55 | $18.55 | $18.23 | 64 |
2018-01-17 | $18.52 | $18.55 | $18.52 | $18.55 | $18.23 | 841 |
2018-01-16 | $18.56 | $18.58 | $18.56 | $18.58 | $18.26 | 3,434 |
2018-01-12 | $18.57 | $18.57 | $18.53 | $18.54 | $18.22 | 1,156 |
2018-01-11 | $18.57 | $18.57 | $18.47 | $18.50 | $18.18 | 2,548 |
2018-01-10 | $18.57 | $18.64 | $18.57 | $18.64 | $18.32 | 659 |
2018-01-09 | $18.44 | $18.51 | $18.44 | $18.51 | $18.19 | 2,829 |
2018-01-08 | $18.41 | $18.41 | $18.38 | $18.38 | $18.06 | 1,783 |
2018-01-05 | $18.36 | $18.36 | $18.36 | $18.36 | $18.04 | 232 |
2018-01-04 | $18.42 | $18.42 | $18.42 | $18.42 | $18.10 | 130 |
2018-01-03 | $18.55 | $18.55 | $18.50 | $18.50 | $18.18 | 640 |
2018-01-02 | $18.79 | $18.79 | $18.79 | $18.79 | $18.47 | 80 |
2017-12-29 | $18.79 | $18.79 | $18.79 | $18.79 | $18.47 | 0 |
2017-12-28 | $18.79 | $18.79 | $18.79 | $18.79 | $18.47 | 0 |
2017-12-27 | $18.79 | $18.79 | $18.79 | $18.79 | $18.47 | 0 |
2017-12-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.47 | 200 |
2017-12-22 | $18.75 | $18.80 | $18.75 | $18.80 | $18.48 | 1,020 |
2017-12-21 | $18.89 | $18.89 | $18.89 | $18.89 | $18.56 | 0 |
2017-12-20 | $18.89 | $18.89 | $18.89 | $18.89 | $18.56 | 391 |
2017-12-19 | $18.85 | $18.88 | $18.85 | $18.88 | $18.55 | 1,736 |
2017-12-18 | $18.80 | $18.83 | $18.80 | $18.83 | $18.50 | 1,225 |
2017-12-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 40 |
2017-12-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 0 |
2017-12-13 | $18.74 | $18.75 | $18.74 | $18.75 | $18.42 | 2,517 |
2017-12-12 | $18.75 | $18.75 | $18.73 | $18.73 | $18.41 | 3,233 |
2017-12-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 100 |
2017-12-08 | $18.82 | $18.82 | $18.69 | $18.75 | $18.42 | 1,724 |
2017-12-07 | $18.86 | $18.86 | $18.84 | $18.86 | $18.53 | 4,925 |
2017-12-06 | $18.92 | $18.92 | $18.83 | $18.85 | $18.52 | 629 |
2017-12-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.47 | 183 |
2017-12-04 | $18.79 | $18.79 | $18.79 | $18.79 | $18.46 | 215 |
2017-12-01 | $18.82 | $18.91 | $18.74 | $18.90 | $18.57 | 10,000 |
2017-11-30 | $18.70 | $18.73 | $18.70 | $18.73 | $18.40 | 2,022 |
2017-11-29 | $18.72 | $18.72 | $18.72 | $18.72 | $18.40 | 0 |
2017-11-28 | $18.72 | $18.79 | $18.72 | $18.72 | $18.40 | 1,060 |
2017-11-27 | $18.71 | $18.73 | $18.71 | $18.73 | $18.41 | 300 |
2017-11-24 | $18.73 | $18.76 | $18.73 | $18.76 | $18.43 | 280 |
2017-11-22 | $18.79 | $18.79 | $18.79 | $18.79 | $18.46 | 731 |
2017-11-21 | $18.79 | $18.79 | $18.78 | $18.79 | $18.46 | 4,505 |
2017-11-20 | $18.89 | $18.89 | $18.85 | $18.85 | $18.52 | 44,780 |
2017-11-17 | $18.98 | $18.98 | $18.80 | $18.88 | $18.55 | 3,747 |
2017-11-16 | $19.05 | $19.05 | $19.02 | $19.02 | $18.69 | 1,538 |
2017-11-15 | $19.30 | $19.32 | $19.25 | $19.25 | $18.92 | 4,326 |
2017-11-14 | $19.02 | $19.02 | $19.02 | $19.02 | $18.69 | 1 |
2017-11-13 | $19.08 | $19.09 | $19.02 | $19.02 | $18.69 | 2,286 |
2017-11-10 | $19.19 | $19.19 | $19.02 | $19.02 | $18.69 | 500 |
2017-11-09 | $19.09 | $19.17 | $18.95 | $19.01 | $18.68 | 52,045 |
2017-11-08 | $18.88 | $18.88 | $18.88 | $18.88 | $18.55 | 400 |
2017-11-07 | $18.51 | $18.51 | $18.51 | $18.51 | $18.19 | 1 |
2017-11-06 | $18.64 | $18.68 | $18.51 | $18.51 | $18.19 | 1,984 |
2017-11-03 | $18.66 | $18.66 | $18.63 | $18.65 | $18.33 | 1,311 |
2017-11-02 | $18.61 | $18.64 | $18.60 | $18.61 | $18.29 | 4,869 |
2017-11-01 | $18.50 | $18.61 | $18.50 | $18.61 | $18.29 | 2,009 |
2017-10-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.33 | 537 |
2017-10-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.33 | 0 |
2017-10-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.33 | 191 |
2017-10-26 | $18.62 | $18.62 | $18.62 | $18.62 | $18.29 | 212 |
2017-10-25 | $18.67 | $18.67 | $18.60 | $18.62 | $18.29 | 1,350 |
2017-10-24 | $18.56 | $18.56 | $18.56 | $18.56 | $18.24 | 100 |
2017-10-23 | $18.56 | $18.56 | $18.56 | $18.56 | $18.24 | 0 |
2017-10-20 | $18.54 | $18.56 | $18.54 | $18.56 | $18.24 | 410 |
2017-10-19 | $18.55 | $18.55 | $18.55 | $18.55 | $18.23 | 51 |
2017-10-18 | $18.56 | $18.56 | $18.55 | $18.55 | $18.23 | 323 |
2017-10-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.28 | 78 |
2017-10-16 | $18.60 | $18.60 | $18.60 | $18.60 | $18.28 | 1 |
2017-10-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.28 | 1 |
2017-10-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.28 | 2 |
2017-10-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.28 | 1 |
2017-10-10 | $16.80 | $18.72 | $10.08 | $18.60 | $18.28 | 4,848 |
2017-10-09 | $18.66 | $18.66 | $18.66 | $18.66 | $18.34 | 0 |
2017-10-06 | $18.67 | $18.68 | $18.63 | $18.66 | $18.34 | 2,346 |
2017-10-05 | $18.66 | $18.67 | $18.56 | $18.56 | $18.24 | 1,941 |
2017-10-04 | $18.64 | $18.66 | $18.64 | $18.66 | $18.34 | 4,901 |
2017-10-03 | $18.59 | $18.62 | $18.59 | $18.62 | $18.29 | 414 |
2017-10-02 | $18.65 | $18.66 | $18.52 | $18.64 | $18.32 | 4,215 |
2017-09-29 | $18.66 | $18.66 | $18.66 | $18.66 | $18.34 | 100 |
2017-09-28 | $18.83 | $18.83 | $18.83 | $18.83 | $18.50 | 0 |
2017-09-27 | $18.83 | $18.83 | $18.83 | $18.83 | $18.50 | 0 |
2017-09-26 | $18.83 | $18.83 | $18.83 | $18.83 | $18.50 | 0 |
2017-09-25 | $18.82 | $18.83 | $18.82 | $18.83 | $18.50 | 1,005 |
2017-09-22 | $18.73 | $18.73 | $18.73 | $18.73 | $18.41 | 0 |
2017-09-21 | $18.73 | $18.73 | $18.73 | $18.73 | $18.41 | 5 |
2017-09-20 | $18.77 | $18.77 | $18.73 | $18.73 | $18.41 | 4,035 |
2017-09-19 | $18.83 | $18.83 | $18.82 | $18.82 | $18.49 | 257 |
2017-09-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.49 | 18 |
2017-09-15 | $18.85 | $18.85 | $18.81 | $18.81 | $18.49 | 682 |
2017-09-14 | $18.93 | $18.93 | $18.93 | $18.93 | $18.60 | 200 |
2017-09-13 | $18.87 | $18.91 | $18.87 | $18.91 | $18.58 | 441 |
2017-09-12 | $18.79 | $18.90 | $18.79 | $18.90 | $18.57 | 3,151 |
2017-09-11 | $18.89 | $18.89 | $18.65 | $18.88 | $18.55 | 1,600 |
2017-09-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.62 | 0 |
2017-09-07 | $18.94 | $18.96 | $18.94 | $18.95 | $18.62 | 3,325 |
2017-09-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 138 |
2017-09-05 | $18.74 | $18.91 | $18.74 | $18.90 | $18.57 | 1,706 |
2017-09-01 | $19.01 | $19.01 | $18.72 | $18.90 | $18.57 | 4,922 |
2017-08-31 | $18.91 | $18.91 | $18.90 | $18.90 | $18.57 | 52,474 |
2017-08-30 | $19.07 | $19.07 | $19.05 | $19.05 | $18.72 | 1,199 |
2017-08-29 | $19.07 | $19.07 | $19.07 | $19.07 | $18.74 | 0 |
2017-08-28 | $19.07 | $19.07 | $19.07 | $19.07 | $18.74 | 111 |
2017-08-25 | $19.08 | $19.08 | $19.07 | $19.07 | $18.74 | 741 |
2017-08-24 | $19.13 | $19.13 | $19.13 | $19.13 | $18.80 | 2 |
2017-08-23 | $19.15 | $19.15 | $19.13 | $19.13 | $18.80 | 2,105 |
2017-08-22 | $19.29 | $19.29 | $19.19 | $19.19 | $18.86 | 213 |
2017-08-21 | $19.00 | $19.33 | $19.00 | $19.33 | $18.99 | 1,465 |
2017-08-18 | $19.41 | $19.41 | $19.30 | $19.30 | $18.97 | 483 |
2017-08-17 | $19.18 | $19.18 | $19.18 | $19.18 | $18.85 | 0 |
2017-08-16 | $19.17 | $19.18 | $19.14 | $19.18 | $18.85 | 470 |
2017-08-15 | $19.19 | $19.21 | $19.19 | $19.19 | $18.86 | 433 |
2017-08-14 | $19.18 | $19.22 | $19.18 | $19.19 | $18.86 | 3,391 |
2017-08-11 | $19.44 | $19.44 | $19.37 | $19.37 | $19.03 | 66,504 |
2017-08-10 | $19.26 | $19.42 | $19.26 | $19.42 | $19.08 | 1,281 |
2017-08-09 | $19.16 | $19.20 | $19.16 | $19.20 | $18.87 | 1,592 |
2017-08-08 | $18.93 | $19.05 | $18.93 | $19.03 | $18.70 | 584 |
2017-08-07 | $18.95 | $18.95 | $18.93 | $18.95 | $18.62 | 3,353 |
2017-08-04 | $18.93 | $18.96 | $18.93 | $18.94 | $18.61 | 1,272 |
2017-08-03 | $18.84 | $18.84 | $18.84 | $18.84 | $18.51 | 2 |
2017-08-02 | $18.84 | $18.84 | $18.84 | $18.84 | $18.51 | 100 |
2017-08-01 | $18.88 | $18.88 | $18.88 | $18.88 | $18.55 | 3,381 |
2017-07-31 | $18.88 | $18.88 | $18.88 | $18.88 | $18.55 | 186 |
2017-07-28 | $18.92 | $18.92 | $18.91 | $18.91 | $18.58 | 887 |
2017-07-27 | $18.87 | $18.87 | $18.87 | $18.87 | $18.54 | 100 |
2017-07-26 | $18.87 | $18.87 | $18.83 | $18.85 | $18.52 | 1,200 |
2017-07-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 102 |
2017-07-24 | $18.94 | $18.95 | $18.94 | $18.94 | $18.61 | 2,110 |
2017-07-21 | $19.26 | $19.63 | $18.97 | $18.98 | $18.65 | 1,700 |
2017-07-20 | $18.95 | $18.99 | $18.94 | $18.94 | $18.61 | 819 |
2017-07-19 | $18.99 | $19.01 | $18.96 | $18.96 | $18.64 | 937 |
2017-07-18 | $19.08 | $19.09 | $19.08 | $19.08 | $18.75 | 2,307 |
2017-07-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.87 | 15 |
2017-07-14 | $19.20 | $19.20 | $19.20 | $19.20 | $18.87 | 0 |
2017-07-13 | $19.21 | $19.21 | $19.20 | $19.20 | $18.87 | 1,000 |
2017-07-12 | $19.24 | $19.24 | $19.21 | $19.21 | $18.88 | 600 |
2017-07-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.08 | 1,856 |
2017-07-10 | $19.46 | $19.46 | $19.45 | $19.45 | $19.11 | 297 |
2017-07-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 152 |
2017-07-06 | $19.41 | $19.44 | $19.41 | $19.43 | $19.09 | 3,389 |
2017-07-05 | $19.29 | $19.29 | $19.29 | $19.29 | $18.95 | 0 |
2017-07-03 | $19.29 | $19.29 | $19.29 | $19.29 | $18.95 | 0 |
2017-06-30 | $19.32 | $19.32 | $19.29 | $19.29 | $18.95 | 816 |
2017-06-29 | $19.33 | $19.38 | $19.33 | $19.34 | $19.00 | 570 |
2017-06-28 | $19.33 | $19.33 | $19.33 | $19.33 | $18.99 | 362 |
2017-06-27 | $19.35 | $19.38 | $19.32 | $19.38 | $19.04 | 1,300 |
2017-06-26 | $19.43 | $19.43 | $19.33 | $19.33 | $18.99 | 2,075 |
2017-06-23 | $19.52 | $19.52 | $19.52 | $19.52 | $19.18 | 251 |
2017-06-22 | $19.61 | $19.61 | $19.61 | $19.61 | $19.27 | 0 |
2017-06-21 | $19.53 | $19.61 | $19.53 | $19.61 | $19.27 | 246 |
2017-06-20 | $19.34 | $19.35 | $19.34 | $19.34 | $19.00 | 1,255 |
2017-06-19 | $19.28 | $19.28 | $19.28 | $19.28 | $18.95 | 0 |
2017-06-16 | $19.28 | $19.28 | $19.28 | $19.28 | $18.95 | 100 |
2017-06-15 | $19.18 | $19.18 | $19.18 | $19.18 | $18.85 | 0 |
2017-06-14 | $19.18 | $19.18 | $19.18 | $19.18 | $18.85 | 300 |
2017-06-13 | $19.20 | $19.22 | $19.19 | $19.22 | $18.89 | 838 |
2017-06-12 | $19.33 | $19.33 | $19.27 | $19.27 | $18.94 | 2,173 |
2017-06-09 | $19.32 | $19.33 | $19.25 | $19.33 | $18.99 | 1,298 |
2017-06-08 | $19.39 | $19.43 | $19.34 | $19.37 | $19.03 | 5,448 |
2017-06-07 | $19.26 | $19.26 | $19.26 | $19.26 | $18.93 | 266 |
2017-06-06 | $19.25 | $19.25 | $19.23 | $19.23 | $18.90 | 3,071 |
2017-06-05 | $19.22 | $19.24 | $19.22 | $19.22 | $18.89 | 8,434 |
2017-06-02 | $19.22 | $19.22 | $19.21 | $19.21 | $18.88 | 414 |
2017-06-01 | $19.30 | $19.30 | $19.30 | $19.30 | $18.97 | 4 |
2017-05-31 | $19.30 | $19.30 | $19.30 | $19.30 | $18.97 | 3 |
2017-05-30 | $19.30 | $19.30 | $19.30 | $19.30 | $18.97 | 182 |
2017-05-26 | $19.31 | $19.31 | $19.31 | $19.31 | $18.98 | 0 |
2017-05-25 | $19.31 | $19.31 | $19.31 | $19.31 | $18.98 | 150 |
2017-05-24 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 100 |
2017-05-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 0 |
2017-05-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 8 |
2017-05-19 | $19.52 | $19.52 | $19.50 | $19.50 | $19.16 | 1,548 |
2017-05-18 | $19.70 | $19.70 | $19.62 | $19.62 | $19.28 | 1,270 |
2017-05-17 | $19.59 | $19.59 | $19.59 | $19.59 | $19.25 | 139 |
2017-05-16 | $19.48 | $19.48 | $19.47 | $19.47 | $19.13 | 1,600 |
2017-05-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 0 |
2017-05-12 | $19.59 | $19.61 | $19.59 | $19.60 | $19.26 | 1,551 |
2017-05-11 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 160 |
2017-05-10 | $19.71 | $19.71 | $19.62 | $19.63 | $19.29 | 2,965 |
2017-05-09 | $19.71 | $19.73 | $19.71 | $19.72 | $19.38 | 2,480 |
2017-05-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.50 | 50 |
2017-05-05 | $19.84 | $19.84 | $19.84 | $19.84 | $19.50 | 100 |
2017-05-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.51 | 201 |
2017-05-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.34 | 257 |
2017-05-02 | $19.74 | $19.74 | $19.71 | $19.71 | $19.37 | 407 |
2017-05-01 | $19.84 | $19.88 | $19.84 | $19.85 | $19.51 | 4,600 |
2017-04-28 | $19.76 | $19.76 | $19.76 | $19.76 | $19.42 | 0 |
2017-04-27 | $19.76 | $19.76 | $19.76 | $19.76 | $19.42 | 0 |
2017-04-26 | $19.76 | $19.76 | $19.76 | $19.76 | $19.42 | 3 |
2017-04-25 | $19.76 | $19.76 | $19.76 | $19.76 | $19.42 | 170 |
2017-04-24 | $19.84 | $19.87 | $19.84 | $19.87 | $19.53 | 1,040 |
2017-04-21 | $20.00 | $20.04 | $20.00 | $20.04 | $19.69 | 5,798 |
2017-04-20 | $20.02 | $20.02 | $19.99 | $20.00 | $19.65 | 1,269 |
2017-04-19 | $19.99 | $20.00 | $19.99 | $20.00 | $19.65 | 200 |
2017-04-18 | $20.10 | $20.10 | $20.10 | $20.10 | $19.75 | 534 |
2017-04-17 | $20.29 | $20.29 | $20.11 | $20.11 | $19.76 | 487 |
2017-04-13 | $20.08 | $20.09 | $20.08 | $20.09 | $19.74 | 1,284 |
2017-04-12 | $20.13 | $20.13 | $20.09 | $20.09 | $19.74 | 925 |
2017-04-11 | $20.06 | $20.06 | $20.06 | $20.06 | $19.71 | 0 |
2017-04-10 | $20.06 | $20.06 | $20.06 | $20.06 | $19.71 | 308 |
2017-04-07 | $20.08 | $20.11 | $20.07 | $20.07 | $19.72 | 10,441 |
2017-04-06 | $20.14 | $20.15 | $20.08 | $20.15 | $19.80 | 9,058 |
2017-04-05 | $20.09 | $20.14 | $20.03 | $20.14 | $19.79 | 1,980 |
2017-04-04 | $20.13 | $20.13 | $20.13 | $20.13 | $19.78 | 1,103 |
2017-04-03 | $20.15 | $20.15 | $20.15 | $20.15 | $19.80 | 100 |
2017-03-31 | $20.11 | $20.11 | $20.11 | $20.11 | $19.76 | 0 |
2017-03-30 | $20.29 | $20.29 | $20.11 | $20.11 | $19.76 | 1,350 |
2017-03-29 | $20.35 | $20.46 | $20.29 | $20.31 | $19.96 | 6,012 |
2017-03-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.34 | 0 |
2017-03-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.34 | 100 |
2017-03-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.34 | 170 |
2017-03-23 | $20.79 | $20.79 | $20.66 | $20.67 | $20.31 | 1,180 |
2017-03-22 | $20.96 | $20.96 | $20.96 | $20.96 | $20.59 | 101 |
2017-03-21 | $20.65 | $20.75 | $20.65 | $20.75 | $20.39 | 395 |
2017-03-20 | $20.50 | $20.50 | $20.47 | $20.49 | $20.13 | 1,361 |
2017-03-17 | $20.45 | $20.46 | $20.42 | $20.46 | $20.11 | 1,106 |
2017-03-16 | $20.32 | $20.47 | $20.32 | $20.47 | $20.11 | 6,690 |
2017-03-15 | $20.73 | $20.73 | $20.63 | $20.63 | $20.27 | 1,478 |
2017-03-14 | $20.94 | $20.96 | $20.92 | $20.93 | $20.57 | 1,300 |
2017-03-13 | $20.88 | $20.88 | $20.80 | $20.80 | $20.44 | 2,820 |
2017-03-10 | $20.70 | $20.90 | $20.70 | $20.86 | $20.50 | 10,061 |
2017-03-09 | $20.53 | $20.53 | $20.53 | $20.53 | $20.17 | 2 |
2017-03-08 | $20.52 | $20.53 | $20.52 | $20.53 | $20.17 | 529 |
2017-03-07 | $20.31 | $20.31 | $20.28 | $20.28 | $19.93 | 338 |
2017-03-06 | $20.12 | $20.17 | $20.12 | $20.17 | $19.82 | 911 |
2017-03-03 | $20.09 | $20.09 | $20.00 | $20.00 | $19.65 | 651 |
2017-03-02 | $19.96 | $19.99 | $19.96 | $19.99 | $19.64 | 375 |
2017-03-01 | $19.50 | $19.92 | $17.56 | $19.92 | $19.57 | 2,000 |
2017-02-28 | $20.06 | $20.06 | $20.06 | $20.06 | $19.71 | 366 |
2017-02-27 | $20.08 | $20.08 | $20.07 | $20.07 | $19.72 | 363 |
2017-02-24 | $20.16 | $20.16 | $20.16 | $20.16 | $19.81 | 110 |
2017-02-23 | $20.14 | $20.14 | $20.12 | $20.14 | $19.79 | 400 |
2017-02-22 | $20.22 | $20.22 | $20.16 | $20.16 | $19.81 | 1,900 |
2017-02-21 | $20.25 | $20.25 | $20.17 | $20.17 | $19.82 | 4,420 |
2017-02-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.05 | 0 |
2017-02-16 | $20.40 | $20.40 | $20.40 | $20.40 | $20.05 | 150 |
2017-02-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.05 | 350 |
2017-02-14 | $20.39 | $20.40 | $20.39 | $20.40 | $20.05 | 540 |
2017-02-13 | $20.34 | $20.35 | $20.30 | $20.35 | $20.00 | 10,336 |
2017-02-10 | $20.44 | $20.44 | $20.42 | $20.42 | $20.07 | 520 |
2017-02-09 | $20.46 | $20.46 | $20.46 | $20.46 | $20.11 | 183 |
2017-02-08 | $20.46 | $20.52 | $20.46 | $20.52 | $20.16 | 300 |
2017-02-07 | $20.42 | $20.42 | $20.42 | $20.42 | $20.07 | 0 |
2017-02-06 | $20.42 | $20.42 | $20.42 | $20.42 | $20.07 | 200 |
2017-02-03 | $20.42 | $20.44 | $20.41 | $20.44 | $20.09 | 1,220 |
2017-02-02 | $20.50 | $20.55 | $20.50 | $20.53 | $20.17 | 11,118 |
2017-02-01 | $20.57 | $20.57 | $20.57 | $20.57 | $20.21 | 1 |
2017-01-31 | $20.57 | $20.57 | $20.57 | $20.57 | $20.21 | 0 |
2017-01-30 | $20.57 | $20.58 | $20.57 | $20.57 | $20.21 | 1,300 |
2017-01-27 | $20.54 | $20.54 | $20.54 | $20.54 | $20.18 | 5 |
2017-01-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.18 | 0 |
2017-01-25 | $20.54 | $20.54 | $20.54 | $20.54 | $20.18 | 500 |
2017-01-24 | $20.67 | $20.67 | $20.67 | $20.67 | $20.31 | 100 |
2017-01-23 | $20.76 | $20.79 | $20.75 | $20.75 | $20.39 | 1,059 |
2017-01-20 | $20.76 | $20.76 | $20.76 | $20.76 | $20.40 | 0 |
2017-01-19 | $20.76 | $20.76 | $20.76 | $20.76 | $20.40 | 0 |
2017-01-18 | $20.76 | $20.76 | $20.76 | $20.76 | $20.40 | 0 |
2017-01-17 | $20.76 | $20.76 | $20.76 | $20.76 | $20.40 | 200 |
2017-01-13 | $20.73 | $20.73 | $20.73 | $20.73 | $20.37 | 1,018 |
2017-01-12 | $20.77 | $20.78 | $20.75 | $20.75 | $20.39 | 500 |
2017-01-11 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 100 |
2017-01-10 | $20.69 | $20.69 | $20.69 | $20.69 | $20.33 | 800 |
2017-01-09 | $20.78 | $20.78 | $20.77 | $20.77 | $20.41 | 314 |
2017-01-06 | $20.76 | $20.76 | $20.76 | $20.76 | $20.40 | 150 |
2017-01-05 | $20.66 | $20.76 | $20.63 | $20.76 | $20.40 | 8,622 |
2017-01-04 | $20.70 | $20.71 | $20.70 | $20.71 | $20.35 | 800 |
2017-01-03 | $20.97 | $20.97 | $20.86 | $20.87 | $20.51 | 2,602 |
2016-12-30 | $21.14 | $21.14 | $21.13 | $21.13 | $20.76 | 3,000 |
2016-12-29 | $21.09 | $21.09 | $21.09 | $21.09 | $20.72 | 0 |
2016-12-28 | $21.08 | $21.09 | $21.05 | $21.09 | $20.72 | 3,600 |
2016-12-27 | $21.12 | $21.15 | $21.03 | $21.15 | $20.78 | 4,250 |
2016-12-23 | $21.11 | $21.11 | $21.11 | $21.11 | $20.74 | 110 |
2016-12-22 | $21.23 | $21.23 | $21.23 | $21.23 | $20.86 | 1,000 |
2016-12-21 | $21.48 | $21.48 | $21.22 | $21.23 | $20.86 | 1,275 |
2016-12-20 | $21.32 | $21.32 | $21.32 | $21.32 | $20.95 | 160 |
2016-12-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.13 | 4 |
2016-12-16 | $21.46 | $21.50 | $21.46 | $21.50 | $21.13 | 600 |
2016-12-15 | $21.51 | $21.51 | $21.51 | $21.51 | $21.14 | 166 |
2016-12-14 | $21.20 | $21.46 | $21.15 | $21.46 | $21.09 | 2,656 |
2016-12-13 | $21.18 | $21.20 | $21.17 | $21.20 | $20.83 | 500 |
2016-12-12 | $21.30 | $21.30 | $21.30 | $21.30 | $20.93 | 0 |
2016-12-09 | $21.30 | $21.31 | $21.29 | $21.30 | $20.93 | 500 |
2016-12-08 | $21.37 | $21.38 | $21.32 | $21.32 | $20.95 | 500 |
2016-12-07 | $21.50 | $21.50 | $21.31 | $21.31 | $20.94 | 1,384 |
2016-12-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.51 | 75 |
2016-12-05 | $21.89 | $21.89 | $21.89 | $21.89 | $21.51 | 63 |
2016-12-02 | $21.87 | $21.89 | $21.87 | $21.89 | $21.51 | 1,102 |
2016-12-01 | $22.06 | $22.06 | $22.06 | $22.06 | $21.68 | 550 |
2016-11-30 | $22.05 | $22.06 | $22.04 | $22.06 | $21.68 | 572 |
2016-11-29 | $22.05 | $22.05 | $22.03 | $22.05 | $21.67 | 520 |
2016-11-28 | $21.93 | $21.93 | $21.86 | $21.93 | $21.55 | 5,000 |
2016-11-25 | $21.98 | $21.98 | $21.98 | $21.98 | $21.60 | 100 |
2016-11-23 | $22.03 | $22.06 | $22.00 | $22.00 | $21.62 | 2,900 |
2016-11-22 | $22.02 | $22.02 | $21.86 | $21.86 | $21.48 | 400 |
2016-11-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.10 | 5 |
2016-11-18 | $22.52 | $22.54 | $22.49 | $22.49 | $22.10 | 9,221 |
2016-11-17 | $22.42 | $22.46 | $22.41 | $22.45 | $22.06 | 740 |
2016-11-16 | $22.44 | $22.47 | $22.44 | $22.47 | $22.08 | 1,144 |
2016-11-15 | $22.56 | $22.56 | $22.47 | $22.47 | $22.08 | 806 |
2016-11-14 | $22.86 | $23.15 | $22.84 | $22.84 | $22.44 | 7,484 |
2016-11-11 | $23.03 | $23.03 | $22.96 | $22.98 | $22.58 | 2,253 |
2016-11-10 | $22.24 | $22.61 | $22.24 | $22.61 | $22.22 | 601 |
2016-11-09 | $22.07 | $22.12 | $22.06 | $22.12 | $21.74 | 570 |
2016-11-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.54 | 250 |
2016-11-07 | $21.89 | $21.93 | $21.89 | $21.93 | $21.55 | 737 |
2016-11-04 | $22.31 | $22.31 | $22.31 | $22.31 | $21.92 | 0 |
2016-11-03 | $22.40 | $22.40 | $22.31 | $22.31 | $21.92 | 8,256 |
2016-11-02 | $22.44 | $22.46 | $22.44 | $22.46 | $22.07 | 301 |
2016-11-01 | $22.24 | $22.24 | $22.23 | $22.24 | $21.85 | 5,270 |
2016-10-31 | $21.88 | $21.88 | $21.88 | $21.88 | $21.50 | 37 |
2016-10-28 | $21.79 | $21.94 | $21.78 | $21.88 | $21.50 | 3,613 |
2016-10-27 | $21.54 | $21.55 | $21.54 | $21.54 | $21.17 | 700 |
2016-10-26 | $21.40 | $21.54 | $21.40 | $21.54 | $21.17 | 7,021 |
2016-10-25 | $21.37 | $21.37 | $21.37 | $21.37 | $21.00 | 0 |
2016-10-24 | $21.37 | $21.37 | $21.37 | $21.37 | $21.00 | 298 |
2016-10-21 | $21.39 | $21.39 | $21.39 | $21.39 | $21.02 | 0 |
2016-10-20 | $21.43 | $21.43 | $21.38 | $21.39 | $21.02 | 646 |
2016-10-19 | $21.43 | $21.43 | $21.43 | $21.43 | $21.06 | 800 |
2016-10-18 | $21.59 | $21.63 | $21.53 | $21.53 | $21.15 | 5,800 |
2016-10-17 | $21.64 | $21.67 | $21.58 | $21.67 | $21.29 | 3,345 |
2016-10-14 | $21.68 | $21.68 | $21.64 | $21.64 | $21.26 | 1,823 |
2016-10-13 | $21.84 | $21.84 | $21.74 | $21.74 | $21.36 | 2,300 |
2016-10-12 | $21.70 | $21.81 | $21.58 | $21.58 | $21.21 | 800 |
2016-10-11 | $21.49 | $21.70 | $21.49 | $21.65 | $21.27 | 6,600 |
2016-10-10 | $21.50 | $21.50 | $21.37 | $21.38 | $21.01 | 750 |
2016-10-07 | $21.70 | $21.71 | $21.58 | $21.58 | $21.21 | 2,600 |
2016-10-06 | $21.66 | $21.74 | $21.66 | $21.66 | $21.29 | 4,520 |
2016-10-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.37 | 150 |
2016-10-04 | $21.72 | $21.76 | $21.70 | $21.76 | $21.38 | 1,302 |
2016-10-03 | $21.76 | $21.76 | $21.76 | $21.76 | $21.38 | 319 |
2016-09-30 | $21.82 | $21.84 | $21.76 | $21.76 | $21.38 | 6,500 |
2016-09-29 | $21.76 | $21.83 | $21.76 | $21.79 | $21.41 | 855 |
2016-09-28 | $22.00 | $22.00 | $21.71 | $21.71 | $21.33 | 975 |
2016-09-27 | $22.22 | $22.22 | $22.07 | $22.08 | $21.70 | 4,245 |
2016-09-26 | $22.07 | $22.10 | $22.05 | $22.08 | $21.70 | 959 |
2016-09-23 | $22.00 | $22.00 | $21.86 | $21.86 | $21.48 | 300 |
2016-09-22 | $21.89 | $21.97 | $21.81 | $21.91 | $21.53 | 3,235 |
2016-09-21 | $22.37 | $22.37 | $22.35 | $22.35 | $21.97 | 1,560 |
2016-09-20 | $22.39 | $22.39 | $22.39 | $22.39 | $22.00 | 94 |
2016-09-19 | $22.39 | $22.39 | $22.39 | $22.39 | $22.00 | 100 |
2016-09-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.01 | 1 |
2016-09-15 | $22.39 | $22.50 | $22.38 | $22.40 | $22.01 | 8,751 |
2016-09-14 | $22.64 | $22.64 | $22.64 | $22.64 | $22.25 | 500 |
2016-09-13 | $22.48 | $22.70 | $22.47 | $22.61 | $22.22 | 9,616 |
2016-09-12 | $23.58 | $23.58 | $22.22 | $22.29 | $21.90 | 8,350 |
2016-09-09 | $22.19 | $22.33 | $22.19 | $22.33 | $21.94 | 550 |
2016-09-08 | $21.87 | $21.87 | $21.87 | $21.87 | $21.49 | 0 |
2016-09-07 | $21.90 | $21.90 | $21.87 | $21.87 | $21.49 | 1,100 |
2016-09-06 | $21.84 | $21.85 | $21.82 | $21.85 | $21.47 | 2,975 |
2016-09-02 | $22.22 | $22.22 | $22.22 | $22.22 | $21.84 | 0 |
2016-09-01 | $22.21 | $22.22 | $22.21 | $22.22 | $21.84 | 3,000 |
2016-08-31 | $22.18 | $22.19 | $22.18 | $22.19 | $21.80 | 1,700 |
2016-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.62 | 537 |
2016-08-29 | $22.20 | $22.20 | $22.08 | $22.13 | $21.74 | 4,200 |
2016-08-26 | $22.05 | $22.26 | $22.05 | $22.26 | $21.87 | 1,051 |
2016-08-25 | $22.22 | $22.22 | $22.22 | $22.22 | $21.83 | 105 |
2016-08-24 | $22.12 | $22.22 | $22.12 | $22.22 | $21.83 | 300 |
2016-08-23 | $22.31 | $22.31 | $22.31 | $22.31 | $21.92 | 0 |
2016-08-22 | $22.32 | $22.32 | $22.26 | $22.31 | $21.92 | 3,250 |
2016-08-19 | $22.18 | $22.18 | $22.18 | $22.18 | $21.80 | 100 |
2016-08-18 | $22.27 | $22.27 | $22.27 | $22.27 | $21.89 | 54 |
2016-08-17 | $22.31 | $22.31 | $22.27 | $22.27 | $21.89 | 1,450 |
2016-08-16 | $22.27 | $22.27 | $22.27 | $22.27 | $21.89 | 200 |
2016-08-15 | $22.37 | $22.37 | $22.37 | $22.37 | $21.98 | 9 |
2016-08-12 | $22.37 | $22.37 | $22.37 | $22.37 | $21.98 | 300 |
2016-08-11 | $22.51 | $22.51 | $22.51 | $22.51 | $22.12 | 54 |
2016-08-10 | $22.45 | $22.51 | $22.45 | $22.51 | $22.12 | 9,549 |
2016-08-09 | $22.73 | $22.73 | $22.73 | $22.73 | $22.33 | 0 |
2016-08-08 | $22.72 | $22.74 | $22.72 | $22.73 | $22.33 | 700 |
2016-08-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.37 | 193 |
2016-08-04 | $23.27 | $23.27 | $23.27 | $23.27 | $22.87 | 0 |
2016-08-03 | $23.27 | $23.27 | $23.27 | $23.27 | $22.87 | 1,000 |
2016-08-02 | $23.31 | $23.31 | $23.31 | $23.31 | $22.91 | 203 |
2016-08-01 | $23.21 | $23.21 | $23.21 | $23.21 | $22.81 | 258 |
2016-07-29 | $23.24 | $23.24 | $23.13 | $23.13 | $22.73 | 1,500 |
2016-07-28 | $23.06 | $23.06 | $23.06 | $23.06 | $22.66 | 10 |
2016-07-27 | $23.06 | $23.06 | $23.06 | $23.06 | $22.66 | 0 |
2016-07-26 | $23.06 | $23.06 | $23.06 | $23.06 | $22.66 | 103 |
2016-07-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.55 | 50 |
2016-07-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.55 | 9 |
2016-07-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.55 | 0 |
2016-07-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.55 | 0 |
2016-07-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.55 | 40 |
2016-07-18 | $22.95 | $22.95 | $22.95 | $22.95 | $22.55 | 10 |
2016-07-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.55 | 0 |
2016-07-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.55 | 550 |
2016-07-13 | $22.94 | $23.06 | $22.94 | $23.06 | $22.66 | 352 |
2016-07-12 | $24.11 | $24.11 | $24.11 | $24.11 | $23.69 | 2 |
2016-07-11 | $24.11 | $24.11 | $24.11 | $24.11 | $23.69 | 0 |
2016-07-08 | $24.11 | $24.11 | $24.11 | $24.11 | $23.69 | 10 |
2016-07-07 | $24.11 | $24.11 | $24.11 | $24.11 | $23.69 | 10 |
2016-07-06 | $24.15 | $24.18 | $24.07 | $24.11 | $23.69 | 6,900 |
2016-07-05 | $24.07 | $24.12 | $24.07 | $24.12 | $23.70 | 1,150 |
2016-07-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.46 | 155 |
2016-06-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.58 | 100 |
2016-06-29 | $25.07 | $25.07 | $25.07 | $25.07 | $24.64 | 10 |
2016-06-28 | $25.07 | $25.07 | $25.04 | $25.07 | $24.64 | 1,250 |
2016-06-27 | $24.92 | $25.24 | $24.92 | $25.23 | $24.79 | 2,100 |
2016-06-24 | $24.71 | $24.71 | $24.69 | $24.69 | $24.26 | 1,500 |
2016-06-23 | $24.28 | $24.28 | $24.28 | $24.28 | $23.86 | 201 |
2016-06-22 | $24.59 | $24.59 | $24.59 | $24.59 | $24.16 | 0 |
2016-06-21 | $24.59 | $24.59 | $24.59 | $24.59 | $24.16 | 0 |
2016-06-20 | $24.52 | $24.59 | $24.49 | $24.59 | $24.16 | 4,600 |
2016-06-17 | $24.92 | $24.92 | $24.90 | $24.90 | $24.47 | 9,002 |
2016-06-16 | $25.29 | $25.29 | $25.10 | $25.10 | $24.66 | 6,000 |
DIREXION DAILY HIGH YIELD BEAR 2X SHARES (HYDD) News Headlines
Recent DIREXION DAILY HIGH YIELD BEAR 2X SHARES (HYDD) News
Similar Companies to DIREXION DAILY HIGH YIELD BEAR 2X SHARES (HYDD) 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 | -- | -- | -- |