Barclays GEMS INDEX ETN (JEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.20 ($0.00) 0.00%
Barclays GEMS INDEX ETN - Daily Information
Click for more stock information on Barclays GEMS INDEX ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.20 |
| Previous Close | $29.20 |
| High | $29.20 |
| Low | $29.20 |
| Adjusted Open | $29.20 |
| Previous Adjusted Close | $29.20 |
| Adjusted High | $29.20 |
| Adjusted Low | $29.20 |
About Barclays GEMS INDEX ETN (JEM)
DELISTED - Historical ETF prices for Barclays GEMS Index ETN (JEM). No Description Available
Invest in Barclays GEMS INDEX ETN (JEM)
Historical Stock Data for Barclays GEMS INDEX ETN (JEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-12 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2018-04-11 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2018-04-10 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 16 |
| 2018-04-09 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 10 |
| 2018-04-06 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 200 |
| 2018-04-05 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 10 |
| 2018-04-04 | $28.85 | $29.45 | $28.35 | $29.45 | $29.45 | 2,502 |
| 2018-04-03 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2018-04-02 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2018-03-29 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2018-03-28 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2018-03-27 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2018-03-26 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 17 |
| 2018-03-23 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2018-03-22 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2018-03-21 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2018-03-20 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-19 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-16 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-15 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-14 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-13 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-12 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-09 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-08 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-07 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-06 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-03-05 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 10 |
| 2018-03-02 | $29.44 | $29.44 | $29.44 | $29.44 | $29.34 | 0 |
| 2018-03-01 | $29.44 | $29.44 | $29.44 | $29.44 | $29.34 | 0 |
| 2018-02-28 | $29.44 | $29.44 | $29.44 | $29.44 | $29.34 | 0 |
| 2018-02-27 | $29.44 | $29.44 | $29.44 | $29.44 | $29.34 | 0 |
| 2018-02-26 | $29.44 | $29.44 | $29.44 | $29.44 | $29.34 | 0 |
| 2018-02-23 | $29.32 | $29.32 | $29.32 | $29.32 | $29.22 | 0 |
| 2018-02-22 | $29.44 | $29.44 | $29.44 | $29.44 | $29.34 | 0 |
| 2018-02-21 | $29.44 | $29.44 | $29.44 | $29.44 | $29.34 | 0 |
| 2018-02-20 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 2 |
| 2018-02-16 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-15 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-14 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-13 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-12 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-09 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-08 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-07 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-06 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-05 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-02 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-02-01 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 39 |
| 2018-01-31 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-01-30 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-01-29 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 26 |
| 2018-01-26 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-01-25 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-01-24 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 0 |
| 2018-01-23 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 600 |
| 2018-01-22 | $29.40 | $29.40 | $29.40 | $29.40 | $29.19 | 0 |
| 2018-01-19 | $29.40 | $29.40 | $29.40 | $29.40 | $29.19 | 0 |
| 2018-01-18 | $29.40 | $29.40 | $29.40 | $29.40 | $29.19 | 0 |
| 2018-01-17 | $29.40 | $29.40 | $29.40 | $29.40 | $29.19 | 1 |
| 2018-01-16 | $29.49 | $29.49 | $29.49 | $29.49 | $29.19 | 1 |
| 2018-01-12 | $29.49 | $29.49 | $29.49 | $29.49 | $29.19 | 0 |
| 2018-01-11 | $29.49 | $29.49 | $29.49 | $29.49 | $29.19 | 0 |
| 2018-01-10 | $29.49 | $29.49 | $29.49 | $29.49 | $29.19 | 0 |
| 2018-01-09 | $29.49 | $29.49 | $29.49 | $29.49 | $29.19 | 0 |
| 2018-01-08 | $29.46 | $29.49 | $29.46 | $29.49 | $29.19 | 300 |
| 2018-01-05 | $29.20 | $29.20 | $29.20 | $29.20 | $28.90 | 0 |
| 2018-01-04 | $29.20 | $29.20 | $29.20 | $29.20 | $28.90 | 0 |
| 2018-01-03 | $29.20 | $29.20 | $29.20 | $29.20 | $28.90 | 170 |
| 2018-01-02 | $29.22 | $29.22 | $29.22 | $29.22 | $28.92 | 12 |
| 2017-12-29 | $29.22 | $29.22 | $29.22 | $29.22 | $28.92 | 0 |
| 2017-12-28 | $29.22 | $29.22 | $29.22 | $29.22 | $28.92 | 0 |
| 2017-12-27 | $29.22 | $29.22 | $29.22 | $29.22 | $28.92 | 0 |
| 2017-12-26 | $28.64 | $29.22 | $28.64 | $29.22 | $28.92 | 800 |
| 2017-12-22 | $29.32 | $29.32 | $29.32 | $29.32 | $29.02 | 0 |
| 2017-12-21 | $29.32 | $29.32 | $29.32 | $29.32 | $29.02 | 0 |
| 2017-12-20 | $29.32 | $29.32 | $29.32 | $29.32 | $29.02 | 0 |
| 2017-12-19 | $29.32 | $29.32 | $29.32 | $29.32 | $29.02 | 100 |
| 2017-12-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.45 | 0 |
| 2017-12-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.35 | 0 |
| 2017-12-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.35 | 0 |
| 2017-12-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.35 | 300 |
| 2017-12-12 | $28.82 | $28.82 | $28.82 | $28.82 | $28.42 | 0 |
| 2017-12-11 | $28.82 | $28.82 | $28.82 | $28.82 | $28.42 | 0 |
| 2017-12-08 | $28.82 | $28.82 | $28.82 | $28.82 | $28.42 | 0 |
| 2017-12-07 | $28.82 | $28.82 | $28.82 | $28.82 | $28.42 | 0 |
| 2017-12-06 | $28.82 | $28.82 | $28.82 | $28.82 | $28.42 | 0 |
| 2017-12-05 | $28.82 | $28.82 | $28.82 | $28.82 | $28.42 | 0 |
| 2017-12-04 | $28.25 | $28.82 | $28.25 | $28.82 | $28.42 | 560 |
| 2017-12-01 | $29.64 | $29.64 | $29.64 | $29.64 | $29.22 | 0 |
| 2017-11-30 | $29.64 | $29.64 | $29.64 | $29.64 | $29.22 | 4 |
| 2017-11-29 | $29.64 | $29.64 | $29.64 | $29.64 | $29.22 | 0 |
| 2017-11-28 | $29.64 | $29.64 | $29.64 | $29.64 | $29.22 | 100 |
| 2017-11-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.33 | 0 |
| 2017-11-24 | $29.75 | $29.75 | $29.75 | $29.75 | $29.33 | 0 |
| 2017-11-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.33 | 0 |
| 2017-11-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.33 | 0 |
| 2017-11-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.33 | 0 |
| 2017-11-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.33 | 0 |
| 2017-11-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.22 | 0 |
| 2017-11-15 | $29.75 | $29.75 | $29.75 | $29.75 | $29.22 | 0 |
| 2017-11-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.22 | 0 |
| 2017-11-13 | $29.75 | $29.75 | $29.75 | $29.75 | $29.22 | 200 |
| 2017-11-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.47 | 0 |
| 2017-11-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.47 | 0 |
| 2017-11-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.47 | 1 |
| 2017-11-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.47 | 1 |
| 2017-11-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.47 | 100 |
| 2017-11-03 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
| 2017-11-02 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
| 2017-11-01 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
| 2017-10-31 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
| 2017-10-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 5 |
| 2017-10-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
| 2017-10-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
| 2017-10-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
| 2017-10-24 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
| 2017-10-23 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 2 |
| 2017-10-20 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
| 2017-10-19 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 2 |
| 2017-10-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.47 | 0 |
| 2017-10-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.37 | 0 |
| 2017-10-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.37 | 0 |
| 2017-10-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.37 | 0 |
| 2017-10-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.37 | 0 |
| 2017-10-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.37 | 2 |
| 2017-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.37 | 0 |
| 2017-10-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.37 | 155 |
| 2017-10-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.17 | 0 |
| 2017-10-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.17 | 0 |
| 2017-10-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.17 | 0 |
| 2017-10-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.17 | 0 |
| 2017-10-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.17 | 111 |
| 2017-09-29 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 0 |
| 2017-09-28 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 0 |
| 2017-09-27 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 0 |
| 2017-09-26 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 0 |
| 2017-09-25 | $29.56 | $29.56 | $29.56 | $29.56 | $28.94 | 1 |
| 2017-09-22 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 0 |
| 2017-09-21 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 0 |
| 2017-09-20 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 0 |
| 2017-09-19 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 0 |
| 2017-09-18 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 0 |
| 2017-09-15 | $29.69 | $29.69 | $29.69 | $29.69 | $28.93 | 0 |
| 2017-09-14 | $29.69 | $29.69 | $29.69 | $29.69 | $28.93 | 0 |
| 2017-09-13 | $29.69 | $29.69 | $29.69 | $29.69 | $28.93 | 0 |
| 2017-09-12 | $29.69 | $29.69 | $29.69 | $29.69 | $28.93 | 209 |
| 2017-09-11 | $29.42 | $29.42 | $29.42 | $29.42 | $28.67 | 0 |
| 2017-09-08 | $29.42 | $29.42 | $29.42 | $29.42 | $28.67 | 0 |
| 2017-09-07 | $29.42 | $29.42 | $29.42 | $29.42 | $28.67 | 0 |
| 2017-09-06 | $30.06 | $30.10 | $29.42 | $29.42 | $28.67 | 1,300 |
| 2017-09-05 | $28.08 | $28.08 | $28.08 | $28.08 | $27.37 | 400 |
| 2017-09-01 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-31 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-30 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-29 | $29.22 | $29.22 | $29.22 | $29.22 | $28.48 | 0 |
| 2017-08-28 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-25 | $29.22 | $29.22 | $29.22 | $29.22 | $28.48 | 15 |
| 2017-08-24 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-23 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-22 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-21 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-18 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-17 | $29.34 | $29.34 | $29.34 | $29.34 | $28.59 | 0 |
| 2017-08-16 | $29.34 | $29.34 | $29.34 | $29.34 | $28.47 | 0 |
| 2017-08-15 | $29.34 | $29.34 | $29.34 | $29.34 | $28.47 | 0 |
| 2017-08-14 | $29.34 | $29.34 | $29.34 | $29.34 | $28.47 | 0 |
| 2017-08-11 | $29.34 | $29.34 | $29.34 | $29.34 | $28.47 | 43 |
| 2017-08-10 | $29.34 | $29.34 | $29.34 | $29.34 | $28.47 | 0 |
| 2017-08-09 | $29.34 | $29.34 | $29.34 | $29.34 | $28.47 | 40 |
| 2017-08-08 | $29.34 | $29.34 | $29.34 | $29.34 | $28.47 | 0 |
| 2017-08-07 | $29.34 | $29.34 | $29.34 | $29.34 | $28.47 | 1 |
| 2017-08-04 | $29.34 | $29.34 | $29.34 | $29.34 | $28.47 | 160 |
| 2017-08-03 | $29.28 | $29.28 | $29.28 | $29.28 | $28.41 | 0 |
| 2017-08-02 | $29.25 | $29.28 | $29.25 | $29.28 | $28.41 | 463 |
| 2017-08-01 | $29.47 | $29.47 | $29.47 | $29.47 | $28.60 | 40 |
| 2017-07-31 | $29.47 | $29.47 | $29.47 | $29.47 | $28.60 | 39 |
| 2017-07-28 | $29.47 | $29.47 | $29.47 | $29.47 | $28.60 | 0 |
| 2017-07-27 | $29.47 | $29.47 | $29.47 | $29.47 | $28.60 | 100 |
| 2017-07-26 | $30.01 | $30.01 | $30.01 | $30.01 | $29.12 | 0 |
| 2017-07-25 | $30.01 | $30.01 | $30.01 | $30.01 | $29.12 | 0 |
| 2017-07-24 | $30.01 | $30.01 | $30.01 | $30.01 | $29.12 | 0 |
| 2017-07-21 | $30.01 | $30.01 | $30.01 | $30.01 | $29.12 | 60 |
| 2017-07-20 | $30.01 | $30.01 | $30.01 | $30.01 | $29.12 | 0 |
| 2017-07-19 | $30.01 | $30.01 | $30.01 | $30.01 | $29.12 | 0 |
| 2017-07-18 | $30.01 | $30.01 | $30.01 | $30.01 | $29.12 | 20 |
| 2017-07-17 | $30.11 | $30.11 | $30.11 | $30.11 | $29.12 | 0 |
| 2017-07-14 | $30.11 | $30.11 | $30.11 | $30.11 | $29.12 | 0 |
| 2017-07-13 | $30.11 | $30.11 | $30.11 | $30.11 | $29.12 | 0 |
| 2017-07-12 | $29.94 | $30.11 | $29.94 | $30.11 | $29.12 | 4,005 |
| 2017-07-11 | $29.15 | $29.15 | $29.15 | $29.15 | $28.19 | 0 |
| 2017-07-10 | $29.15 | $29.15 | $29.15 | $29.15 | $28.19 | 0 |
| 2017-07-07 | $29.15 | $29.15 | $29.15 | $29.15 | $28.19 | 0 |
| 2017-07-06 | $29.15 | $29.15 | $29.15 | $29.15 | $28.19 | 6 |
| 2017-07-05 | $29.15 | $29.15 | $29.15 | $29.15 | $28.19 | 344 |
| 2017-07-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.01 | 160 |
| 2017-06-30 | $28.97 | $28.97 | $28.97 | $28.97 | $28.01 | 0 |
| 2017-06-29 | $28.97 | $28.97 | $28.97 | $28.97 | $28.01 | 0 |
| 2017-06-28 | $28.97 | $28.97 | $28.97 | $28.97 | $28.01 | 0 |
| 2017-06-27 | $28.97 | $28.97 | $28.97 | $28.97 | $28.01 | 110 |
| 2017-06-26 | $28.89 | $28.89 | $28.89 | $28.89 | $27.93 | 50 |
| 2017-06-23 | $29.03 | $29.03 | $29.03 | $29.03 | $28.07 | 0 |
| 2017-06-22 | $29.03 | $29.03 | $29.03 | $29.03 | $28.07 | 0 |
| 2017-06-21 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-20 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-19 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-16 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-15 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-14 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-13 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-12 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-09 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-08 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-07 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-06 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 0 |
| 2017-06-05 | $28.98 | $29.03 | $28.98 | $29.03 | $27.93 | 972 |
| 2017-06-02 | $29.34 | $29.34 | $29.34 | $29.34 | $28.23 | 0 |
| 2017-06-01 | $29.34 | $29.34 | $29.34 | $29.34 | $28.23 | 1 |
| 2017-05-31 | $29.34 | $29.34 | $29.34 | $29.34 | $28.23 | 430 |
| 2017-05-30 | $29.40 | $29.40 | $29.40 | $29.40 | $28.29 | 300 |
| 2017-05-26 | $29.70 | $29.70 | $29.70 | $29.70 | $28.58 | 0 |
| 2017-05-25 | $29.70 | $29.70 | $29.70 | $29.70 | $28.58 | 0 |
| 2017-05-24 | $29.70 | $29.70 | $29.70 | $29.70 | $28.58 | 0 |
| 2017-05-23 | $29.70 | $29.70 | $29.70 | $29.70 | $28.58 | 101 |
| 2017-05-22 | $29.70 | $29.70 | $29.70 | $29.70 | $28.58 | 0 |
| 2017-05-19 | $29.70 | $29.70 | $29.70 | $29.70 | $28.58 | 1 |
| 2017-05-18 | $29.70 | $29.70 | $29.70 | $29.70 | $28.58 | 2 |
| 2017-05-17 | $29.70 | $29.70 | $29.70 | $29.70 | $28.58 | 2 |
| 2017-05-16 | $29.81 | $29.81 | $29.81 | $29.81 | $28.68 | 0 |
| 2017-05-15 | $29.81 | $29.81 | $29.81 | $29.81 | $28.58 | 50 |
| 2017-05-12 | $29.81 | $29.81 | $29.81 | $29.81 | $28.58 | 3 |
| 2017-05-11 | $29.81 | $29.81 | $29.81 | $29.81 | $28.58 | 10 |
| 2017-05-10 | $29.81 | $29.81 | $29.81 | $29.81 | $28.58 | 200 |
| 2017-05-09 | $28.74 | $28.74 | $28.74 | $28.74 | $27.56 | 0 |
| 2017-05-08 | $29.75 | $29.75 | $28.74 | $28.74 | $27.56 | 600 |
| 2017-05-05 | $29.14 | $29.14 | $29.14 | $29.14 | $27.94 | 2 |
| 2017-05-04 | $29.14 | $29.14 | $29.14 | $29.14 | $27.94 | 3 |
| 2017-05-03 | $29.14 | $29.14 | $29.14 | $29.14 | $27.94 | 2 |
| 2017-05-02 | $29.10 | $29.14 | $29.10 | $29.14 | $27.94 | 410 |
| 2017-05-01 | $28.99 | $28.99 | $28.99 | $28.99 | $27.80 | 108 |
| 2017-04-28 | $28.22 | $28.22 | $28.22 | $28.22 | $27.06 | 0 |
| 2017-04-27 | $28.22 | $28.22 | $28.22 | $28.22 | $27.06 | 1 |
| 2017-04-26 | $28.22 | $28.22 | $28.22 | $28.22 | $27.06 | 2 |
| 2017-04-25 | $28.22 | $28.22 | $28.22 | $28.22 | $27.06 | 100 |
| 2017-04-24 | $29.22 | $29.25 | $29.22 | $29.25 | $28.05 | 480 |
| 2017-04-21 | $28.98 | $28.98 | $28.98 | $28.98 | $27.79 | 1 |
| 2017-04-20 | $28.98 | $28.98 | $28.98 | $28.98 | $27.79 | 2 |
| 2017-04-19 | $28.98 | $28.98 | $28.98 | $28.98 | $27.79 | 2 |
| 2017-04-18 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 0 |
| 2017-04-17 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 55 |
| 2017-04-13 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 3 |
| 2017-04-12 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 0 |
| 2017-04-11 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 0 |
| 2017-04-10 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 1 |
| 2017-04-07 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 0 |
| 2017-04-06 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 0 |
| 2017-04-05 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 1 |
| 2017-04-04 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 2 |
| 2017-04-03 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 0 |
| 2017-03-31 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 84 |
| 2017-03-30 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 32 |
| 2017-03-29 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 82 |
| 2017-03-28 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 2 |
| 2017-03-27 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 1 |
| 2017-03-24 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 2 |
| 2017-03-23 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 101 |
| 2017-03-22 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 13 |
| 2017-03-21 | $29.09 | $29.09 | $29.09 | $29.09 | $27.80 | 2 |
| 2017-03-20 | $29.08 | $29.09 | $29.08 | $29.09 | $27.80 | 300 |
| 2017-03-17 | $28.92 | $28.92 | $28.92 | $28.92 | $27.64 | 2 |
| 2017-03-16 | $29.02 | $29.20 | $28.97 | $29.03 | $27.63 | 2,996 |
| 2017-03-15 | $28.66 | $28.66 | $28.66 | $28.66 | $27.27 | 84 |
| 2017-03-14 | $28.66 | $28.66 | $28.66 | $28.66 | $27.27 | 2 |
| 2017-03-13 | $28.66 | $28.66 | $28.66 | $28.66 | $27.27 | 425 |
| 2017-03-10 | $28.56 | $28.56 | $28.56 | $28.56 | $27.18 | 2 |
| 2017-03-09 | $28.60 | $28.60 | $28.56 | $28.56 | $27.18 | 2,441 |
| 2017-03-08 | $28.83 | $28.83 | $28.83 | $28.83 | $27.44 | 0 |
| 2017-03-07 | $28.83 | $28.83 | $28.83 | $28.83 | $27.44 | 100 |
| 2017-03-06 | $28.94 | $28.94 | $28.94 | $28.94 | $27.54 | 100 |
| 2017-03-03 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 0 |
| 2017-03-02 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 0 |
| 2017-03-01 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 71 |
| 2017-02-28 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 0 |
| 2017-02-27 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 1 |
| 2017-02-24 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 0 |
| 2017-02-23 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 9 |
| 2017-02-22 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 60 |
| 2017-02-21 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 0 |
| 2017-02-17 | $28.99 | $28.99 | $28.99 | $28.99 | $27.59 | 103 |
| 2017-02-16 | $28.92 | $28.92 | $28.92 | $28.92 | $27.52 | 100 |
| 2017-02-15 | $29.05 | $29.05 | $29.05 | $29.05 | $27.55 | 0 |
| 2017-02-14 | $29.05 | $29.05 | $29.05 | $29.05 | $27.55 | 1 |
| 2017-02-13 | $29.05 | $29.05 | $29.05 | $29.05 | $27.55 | 7 |
| 2017-02-10 | $29.05 | $29.05 | $29.05 | $29.05 | $27.55 | 227 |
| 2017-02-09 | $28.70 | $28.70 | $28.70 | $28.70 | $27.22 | 900 |
| 2017-02-08 | $28.75 | $28.75 | $28.75 | $28.75 | $27.27 | 0 |
| 2017-02-07 | $28.76 | $28.76 | $28.75 | $28.75 | $27.27 | 234 |
| 2017-02-06 | $28.79 | $28.79 | $28.79 | $28.79 | $27.30 | 200 |
| 2017-02-03 | $28.95 | $28.95 | $28.95 | $28.95 | $27.46 | 200 |
| 2017-02-02 | $28.49 | $28.49 | $28.49 | $28.49 | $27.02 | 0 |
| 2017-02-01 | $28.49 | $28.49 | $28.49 | $28.49 | $27.02 | 0 |
| 2017-01-31 | $28.47 | $28.49 | $28.47 | $28.49 | $27.02 | 300 |
| 2017-01-30 | $28.48 | $28.48 | $28.48 | $28.48 | $27.01 | 100 |
| 2017-01-27 | $28.19 | $28.19 | $28.19 | $28.19 | $26.73 | 18 |
| 2017-01-26 | $28.19 | $28.19 | $28.19 | $28.19 | $26.73 | 0 |
| 2017-01-25 | $28.19 | $28.19 | $28.19 | $28.19 | $26.73 | 0 |
| 2017-01-24 | $28.19 | $28.19 | $28.19 | $28.19 | $26.73 | 1 |
| 2017-01-23 | $28.32 | $28.32 | $28.32 | $28.32 | $26.86 | 0 |
| 2017-01-20 | $28.32 | $28.32 | $28.32 | $28.32 | $26.86 | 0 |
| 2017-01-19 | $28.32 | $28.32 | $28.32 | $28.32 | $26.86 | 0 |
| 2017-01-18 | $28.32 | $28.32 | $28.32 | $28.32 | $26.86 | 0 |
| 2017-01-17 | $28.32 | $28.32 | $28.32 | $28.32 | $26.73 | 0 |
| 2017-01-13 | $28.32 | $28.32 | $28.32 | $28.32 | $26.73 | 0 |
| 2017-01-12 | $28.32 | $28.32 | $28.32 | $28.32 | $26.73 | 1,909 |
| 2017-01-11 | $28.07 | $28.09 | $28.05 | $28.09 | $26.52 | 2,100 |
| 2017-01-10 | $28.25 | $28.25 | $28.25 | $28.25 | $26.67 | 113 |
| 2017-01-09 | $28.48 | $28.48 | $28.48 | $28.48 | $26.88 | 400 |
| 2017-01-06 | $28.39 | $28.39 | $28.39 | $28.39 | $26.80 | 0 |
| 2017-01-05 | $28.39 | $28.39 | $28.39 | $28.39 | $26.80 | 101 |
| 2017-01-04 | $27.90 | $27.90 | $27.90 | $27.90 | $26.34 | 0 |
| 2017-01-03 | $27.90 | $27.90 | $27.90 | $27.90 | $26.34 | 0 |
| 2016-12-30 | $27.90 | $27.90 | $27.90 | $27.90 | $26.34 | 0 |
| 2016-12-29 | $27.90 | $27.90 | $27.90 | $27.90 | $26.34 | 0 |
| 2016-12-28 | $27.90 | $27.90 | $27.90 | $27.90 | $26.34 | 200 |
| 2016-12-27 | $28.17 | $28.17 | $28.17 | $28.17 | $26.59 | 0 |
| 2016-12-23 | $28.17 | $28.17 | $28.17 | $28.17 | $26.59 | 0 |
| 2016-12-22 | $28.17 | $28.17 | $28.17 | $28.17 | $26.59 | 2 |
| 2016-12-21 | $28.17 | $28.17 | $28.17 | $28.17 | $26.59 | 0 |
| 2016-12-20 | $28.17 | $28.17 | $28.17 | $28.17 | $26.59 | 0 |
| 2016-12-19 | $28.17 | $28.17 | $28.17 | $28.17 | $26.59 | 215 |
| 2016-12-16 | $28.27 | $28.27 | $28.27 | $28.27 | $26.69 | 0 |
| 2016-12-15 | $28.27 | $28.27 | $28.27 | $28.27 | $26.55 | 1,700 |
| 2016-12-14 | $28.50 | $28.50 | $28.50 | $28.50 | $26.77 | 0 |
| 2016-12-13 | $28.50 | $28.50 | $28.50 | $28.50 | $26.77 | 100 |
| 2016-12-12 | $28.47 | $28.48 | $28.47 | $28.48 | $26.75 | 200 |
| 2016-12-09 | $27.97 | $27.97 | $27.97 | $27.97 | $26.27 | 2 |
| 2016-12-08 | $27.97 | $27.97 | $27.97 | $27.97 | $26.27 | 0 |
| 2016-12-07 | $27.97 | $27.97 | $27.97 | $27.97 | $26.27 | 4 |
| 2016-12-06 | $27.97 | $27.97 | $27.97 | $27.97 | $26.27 | 0 |
| 2016-12-05 | $27.97 | $27.97 | $27.97 | $27.97 | $26.27 | 473 |
| 2016-12-02 | $27.90 | $27.90 | $27.90 | $27.90 | $26.20 | 0 |
| 2016-12-01 | $27.90 | $27.95 | $27.90 | $27.90 | $26.20 | 4,140 |
| 2016-11-30 | $27.93 | $27.93 | $27.93 | $27.93 | $26.23 | 0 |
| 2016-11-29 | $27.93 | $27.93 | $27.93 | $27.93 | $26.23 | 0 |
| 2016-11-28 | $27.93 | $27.93 | $27.93 | $27.93 | $26.23 | 0 |
| 2016-11-25 | $27.93 | $27.93 | $27.93 | $27.93 | $26.23 | 0 |
| 2016-11-23 | $27.93 | $27.93 | $27.93 | $27.93 | $26.23 | 1,700 |
| 2016-11-22 | $28.08 | $28.08 | $28.08 | $28.08 | $26.37 | 76 |
| 2016-11-21 | $28.07 | $28.08 | $27.91 | $28.08 | $26.37 | 3,100 |
| 2016-11-18 | $27.73 | $27.73 | $27.73 | $27.73 | $26.04 | 386 |
| 2016-11-17 | $27.98 | $27.98 | $27.98 | $27.98 | $26.28 | 1,700 |
| 2016-11-16 | $28.31 | $28.31 | $28.31 | $28.31 | $26.49 | 0 |
| 2016-11-15 | $28.43 | $28.43 | $28.19 | $28.31 | $26.49 | 2,560 |
| 2016-11-14 | $28.44 | $28.44 | $27.76 | $27.78 | $25.99 | 10,999 |
| 2016-11-11 | $28.62 | $28.62 | $28.35 | $28.35 | $26.53 | 4,747 |
| 2016-11-10 | $28.86 | $28.86 | $28.86 | $28.86 | $27.00 | 1,702 |
| 2016-11-09 | $29.02 | $29.02 | $29.02 | $29.02 | $27.15 | 200 |
| 2016-11-08 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 1 |
| 2016-11-07 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 0 |
| 2016-11-04 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 0 |
| 2016-11-03 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 1 |
| 2016-11-02 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 0 |
| 2016-11-01 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 0 |
| 2016-10-31 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 0 |
| 2016-10-28 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 0 |
| 2016-10-27 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 3 |
| 2016-10-26 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 0 |
| 2016-10-25 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 7 |
| 2016-10-24 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 0 |
| 2016-10-21 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 0 |
| 2016-10-20 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 62 |
| 2016-10-19 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 50 |
| 2016-10-18 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-17 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-14 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-13 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-12 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-11 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-10 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-07 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-06 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-05 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-04 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 0 |
| 2016-10-03 | $29.40 | $29.40 | $29.40 | $29.40 | $27.40 | 191 |
| 2016-09-30 | $29.57 | $29.57 | $29.57 | $29.57 | $27.56 | 1 |
| 2016-09-29 | $29.57 | $29.57 | $29.57 | $29.57 | $27.56 | 0 |
| 2016-09-28 | $29.57 | $29.57 | $29.57 | $29.57 | $27.56 | 100 |
| 2016-09-27 | $28.98 | $28.98 | $28.98 | $28.98 | $27.01 | 37 |
| 2016-09-26 | $28.98 | $28.98 | $28.98 | $28.98 | $27.01 | 0 |
| 2016-09-23 | $28.98 | $28.98 | $28.98 | $28.98 | $27.01 | 20 |
| 2016-09-22 | $29.11 | $29.11 | $29.11 | $29.11 | $27.13 | 0 |
| 2016-09-21 | $29.11 | $29.11 | $29.11 | $29.11 | $27.13 | 0 |
| 2016-09-20 | $29.11 | $29.11 | $29.11 | $29.11 | $27.02 | 0 |
| 2016-09-19 | $29.11 | $29.11 | $29.11 | $29.11 | $27.02 | 0 |
| 2016-09-16 | $29.11 | $29.11 | $29.11 | $29.11 | $27.02 | 2 |
| 2016-09-15 | $29.11 | $29.11 | $29.11 | $29.11 | $27.02 | 300 |
| 2016-09-14 | $29.31 | $29.31 | $29.31 | $29.31 | $27.20 | 2 |
| 2016-09-13 | $29.31 | $29.31 | $29.31 | $29.31 | $27.20 | 60 |
| 2016-09-12 | $29.31 | $29.31 | $29.31 | $29.31 | $27.20 | 25 |
| 2016-09-09 | $29.45 | $29.45 | $29.31 | $29.31 | $27.20 | 500 |
| 2016-09-08 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 2 |
| 2016-09-07 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 0 |
| 2016-09-06 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 0 |
| 2016-09-02 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 1 |
| 2016-09-01 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 72 |
| 2016-08-31 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 26 |
| 2016-08-30 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 0 |
| 2016-08-29 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 1 |
| 2016-08-26 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 12 |
| 2016-08-25 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 1 |
| 2016-08-24 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 0 |
| 2016-08-23 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 1 |
| 2016-08-22 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 0 |
| 2016-08-19 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 0 |
| 2016-08-18 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 0 |
| 2016-08-17 | $29.69 | $29.69 | $29.69 | $29.69 | $27.56 | 300 |
| 2016-08-16 | $29.48 | $29.48 | $29.48 | $29.48 | $27.25 | 1 |
| 2016-08-15 | $29.60 | $29.60 | $29.60 | $29.60 | $27.36 | 1 |
| 2016-08-12 | $29.60 | $29.60 | $29.60 | $29.60 | $27.36 | 0 |
| 2016-08-11 | $29.60 | $29.60 | $29.60 | $29.60 | $27.36 | 0 |
| 2016-08-10 | $29.60 | $29.60 | $29.60 | $29.60 | $27.36 | 0 |
| 2016-08-09 | $29.59 | $29.60 | $29.59 | $29.60 | $27.36 | 415 |
| 2016-08-08 | $29.01 | $29.01 | $29.01 | $29.01 | $26.82 | 0 |
| 2016-08-05 | $29.01 | $29.01 | $29.01 | $29.01 | $26.82 | 0 |
| 2016-08-04 | $29.01 | $29.01 | $29.01 | $29.01 | $26.82 | 0 |
| 2016-08-03 | $29.01 | $29.01 | $29.01 | $29.01 | $26.82 | 450 |
| 2016-08-02 | $29.26 | $29.26 | $29.26 | $29.26 | $27.05 | 0 |
| 2016-08-01 | $29.15 | $29.26 | $29.15 | $29.26 | $27.05 | 350 |
| 2016-07-29 | $28.98 | $28.98 | $28.98 | $28.98 | $26.79 | 15 |
| 2016-07-28 | $28.98 | $28.98 | $28.98 | $28.98 | $26.79 | 0 |
| 2016-07-27 | $28.98 | $28.98 | $28.98 | $28.98 | $26.79 | 1 |
| 2016-07-26 | $28.98 | $28.98 | $28.98 | $28.98 | $26.79 | 208 |
| 2016-07-25 | $29.02 | $29.14 | $28.98 | $29.14 | $26.94 | 700 |
| 2016-07-22 | $29.21 | $29.21 | $29.21 | $29.21 | $27.00 | 37 |
| 2016-07-21 | $29.37 | $29.37 | $29.37 | $29.37 | $27.15 | 0 |
| 2016-07-20 | $29.37 | $29.37 | $29.37 | $29.37 | $27.15 | 0 |
| 2016-07-19 | $29.37 | $29.37 | $29.37 | $29.37 | $27.15 | 0 |
| 2016-07-18 | $29.37 | $29.37 | $29.37 | $29.37 | $27.15 | 0 |
| 2016-07-15 | $29.37 | $29.37 | $29.37 | $29.37 | $27.01 | 8 |
| 2016-07-14 | $29.37 | $29.37 | $29.37 | $29.37 | $27.01 | 2 |
| 2016-07-13 | $29.29 | $29.37 | $29.29 | $29.37 | $27.01 | 405 |
| 2016-07-12 | $28.99 | $28.99 | $28.99 | $28.99 | $26.66 | 4 |
| 2016-07-11 | $28.99 | $28.99 | $28.99 | $28.99 | $26.66 | 0 |
| 2016-07-08 | $28.99 | $28.99 | $28.99 | $28.99 | $26.66 | 0 |
| 2016-07-07 | $28.99 | $28.99 | $28.99 | $28.99 | $26.66 | 0 |
| 2016-07-06 | $28.99 | $28.99 | $28.99 | $28.99 | $26.66 | 1 |
| 2016-07-05 | $28.99 | $28.99 | $28.99 | $28.99 | $26.66 | 1,700 |
| 2016-07-01 | $29.17 | $29.17 | $29.17 | $29.17 | $26.83 | 0 |
| 2016-06-30 | $29.17 | $29.17 | $29.17 | $29.17 | $26.83 | 0 |
| 2016-06-29 | $29.17 | $29.17 | $29.16 | $29.17 | $26.83 | 4,050 |
| 2016-06-28 | $28.75 | $28.76 | $28.75 | $28.76 | $26.45 | 300 |
| 2016-06-27 | $28.58 | $28.58 | $28.24 | $28.24 | $25.97 | 1,828 |
| 2016-06-24 | $28.46 | $29.18 | $28.46 | $28.52 | $26.23 | 10,676 |
| 2016-06-23 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 0 |
| 2016-06-22 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 7 |
| 2016-06-21 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 10 |
| 2016-06-20 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 3,800 |
| 2016-06-17 | $28.69 | $28.69 | $28.69 | $28.69 | $26.38 | 225 |
| 2016-06-16 | $29.46 | $29.46 | $29.46 | $29.46 | $27.09 | 0 |
| 2016-06-15 | $29.46 | $29.46 | $29.46 | $29.46 | $26.97 | 0 |
| 2016-06-14 | $29.46 | $29.46 | $29.46 | $29.46 | $26.97 | 0 |
| 2016-06-13 | $29.46 | $29.46 | $29.46 | $29.46 | $26.97 | 240 |
| 2016-06-10 | $28.99 | $28.99 | $28.99 | $28.99 | $26.54 | 300 |
| 2016-06-09 | $28.97 | $28.97 | $28.97 | $28.97 | $26.52 | 0 |
| 2016-06-08 | $28.97 | $28.97 | $28.97 | $28.97 | $26.52 | 0 |
| 2016-06-07 | $28.97 | $28.97 | $28.97 | $28.97 | $26.52 | 60 |
| 2016-06-06 | $29.19 | $29.20 | $28.96 | $28.97 | $26.52 | 4,125 |
| 2016-06-03 | $28.73 | $28.73 | $28.73 | $28.73 | $26.30 | 0 |
| 2016-06-02 | $28.73 | $28.73 | $28.73 | $28.73 | $26.30 | 81 |
| 2016-06-01 | $28.72 | $28.73 | $28.72 | $28.73 | $26.30 | 200 |
| 2016-05-31 | $28.47 | $28.47 | $28.47 | $28.47 | $26.06 | 0 |
| 2016-05-27 | $28.47 | $28.47 | $28.47 | $28.47 | $26.06 | 1 |
| 2016-05-26 | $28.47 | $28.47 | $28.47 | $28.47 | $26.06 | 0 |
| 2016-05-25 | $28.47 | $28.47 | $28.47 | $28.47 | $26.06 | 0 |
| 2016-05-24 | $28.47 | $28.47 | $28.47 | $28.47 | $26.06 | 4 |
| 2016-05-23 | $28.47 | $28.47 | $28.47 | $28.47 | $26.06 | 0 |
| 2016-05-20 | $28.47 | $28.47 | $28.47 | $28.47 | $26.06 | 0 |
| 2016-05-19 | $28.47 | $28.47 | $28.47 | $28.47 | $26.06 | 501 |
| 2016-05-18 | $28.64 | $28.64 | $28.64 | $28.64 | $26.22 | 1,008 |
| 2016-05-17 | $29.13 | $29.13 | $29.13 | $29.13 | $26.55 | 10 |
| 2016-05-16 | $29.27 | $29.27 | $29.27 | $29.27 | $26.68 | 0 |
| 2016-05-13 | $29.27 | $29.27 | $29.27 | $29.27 | $26.68 | 0 |
| 2016-05-12 | $29.27 | $29.27 | $29.27 | $29.27 | $26.68 | 0 |
| 2016-05-11 | $29.27 | $29.27 | $29.27 | $29.27 | $26.68 | 1 |
| 2016-05-10 | $29.27 | $29.27 | $29.27 | $29.27 | $26.68 | 110 |
| 2016-05-09 | $28.86 | $28.96 | $28.86 | $28.89 | $26.33 | 1,000 |
| 2016-05-06 | $29.05 | $29.11 | $29.01 | $29.11 | $26.53 | 1,005 |
| 2016-05-05 | $29.04 | $29.15 | $29.02 | $29.10 | $26.52 | 3,142 |
| 2016-05-04 | $29.23 | $29.23 | $29.01 | $29.03 | $26.46 | 14,000 |
| 2016-05-03 | $29.55 | $29.55 | $29.55 | $29.55 | $26.93 | 0 |
| 2016-05-02 | $29.54 | $29.55 | $29.54 | $29.55 | $26.93 | 220 |
| 2016-04-29 | $29.03 | $29.03 | $29.03 | $29.03 | $26.46 | 0 |
| 2016-04-28 | $29.03 | $29.03 | $29.03 | $29.03 | $26.46 | 1 |
| 2016-04-27 | $29.03 | $29.03 | $29.03 | $29.03 | $26.46 | 0 |
| 2016-04-26 | $29.03 | $29.03 | $29.03 | $29.03 | $26.46 | 0 |
| 2016-04-25 | $29.03 | $29.03 | $29.03 | $29.03 | $26.46 | 237 |
| 2016-04-22 | $29.24 | $29.24 | $29.24 | $29.24 | $26.65 | 212 |
| 2016-04-21 | $29.42 | $29.42 | $29.42 | $29.42 | $26.81 | 0 |
| 2016-04-20 | $29.42 | $29.42 | $29.42 | $29.42 | $26.81 | 0 |
| 2016-04-19 | $29.42 | $29.42 | $29.42 | $29.42 | $26.81 | 0 |
| 2016-04-18 | $29.42 | $29.42 | $29.42 | $29.42 | $26.68 | 250 |
| 2016-04-15 | $29.17 | $29.17 | $29.17 | $29.17 | $26.46 | 0 |
| 2016-04-14 | $29.17 | $29.17 | $29.17 | $29.17 | $26.46 | 0 |
| 2016-04-13 | $29.17 | $29.17 | $29.17 | $29.17 | $26.46 | 0 |
| 2016-04-12 | $29.20 | $29.20 | $29.10 | $29.17 | $26.46 | 602 |
| 2016-04-11 | $29.03 | $29.03 | $29.03 | $29.03 | $26.33 | 3 |
| 2016-04-08 | $29.03 | $29.03 | $29.03 | $29.03 | $26.33 | 0 |
| 2016-04-07 | $29.03 | $29.03 | $29.03 | $29.03 | $26.33 | 0 |
| 2016-04-06 | $28.86 | $29.05 | $28.85 | $29.03 | $26.33 | 1,502 |
| 2016-04-05 | $29.00 | $29.00 | $28.91 | $28.91 | $26.22 | 1,400 |
| 2016-04-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.30 | 0 |
| 2016-04-01 | $29.00 | $29.00 | $29.00 | $29.00 | $26.30 | 500 |
| 2016-03-31 | $29.01 | $29.01 | $29.01 | $29.01 | $26.31 | 1 |
| 2016-03-30 | $29.01 | $29.22 | $28.98 | $29.01 | $26.31 | 7,275 |
| 2016-03-29 | $28.71 | $28.71 | $28.71 | $28.71 | $26.04 | 0 |
| 2016-03-28 | $28.71 | $28.71 | $28.71 | $28.71 | $26.04 | 0 |
| 2016-03-24 | $28.70 | $28.71 | $28.69 | $28.71 | $26.04 | 3,100 |
| 2016-03-23 | $29.05 | $29.05 | $29.05 | $29.05 | $26.35 | 1 |
| 2016-03-22 | $29.05 | $29.05 | $29.05 | $29.05 | $26.35 | 28 |
| 2016-03-21 | $29.03 | $29.05 | $29.02 | $29.05 | $26.35 | 4,600 |
| 2016-03-18 | $29.00 | $29.00 | $28.79 | $29.00 | $26.30 | 520 |
| 2016-03-17 | $28.71 | $29.15 | $28.71 | $29.14 | $26.43 | 17,028 |
| 2016-03-16 | $28.39 | $28.39 | $28.39 | $28.39 | $25.64 | 0 |
| 2016-03-15 | $28.53 | $28.53 | $28.52 | $28.52 | $25.65 | 1,900 |
| 2016-03-14 | $28.69 | $28.69 | $28.69 | $28.69 | $25.80 | 75 |
| 2016-03-11 | $28.68 | $28.69 | $28.68 | $28.69 | $25.80 | 1,804 |
| 2016-03-10 | $28.24 | $28.24 | $28.24 | $28.24 | $25.40 | 0 |
| 2016-03-09 | $28.24 | $28.24 | $28.24 | $28.24 | $25.40 | 0 |
| 2016-03-08 | $28.24 | $28.24 | $28.24 | $28.24 | $25.40 | 4 |
| 2016-03-07 | $28.24 | $28.24 | $28.24 | $28.24 | $25.40 | 0 |
| 2016-03-04 | $28.22 | $28.24 | $28.22 | $28.24 | $25.40 | 2,100 |
| 2016-03-03 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 0 |
| 2016-03-02 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 0 |
| 2016-03-01 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 0 |
| 2016-02-29 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 0 |
| 2016-02-26 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 1 |
| 2016-02-25 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 0 |
| 2016-02-24 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 0 |
| 2016-02-23 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 12 |
| 2016-02-22 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 0 |
| 2016-02-19 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 0 |
| 2016-02-18 | $27.64 | $27.64 | $27.64 | $27.64 | $24.86 | 1,800 |
| 2016-02-17 | $27.76 | $27.76 | $27.76 | $27.76 | $24.97 | 0 |
| 2016-02-16 | $27.76 | $27.76 | $27.76 | $27.76 | $24.84 | 0 |
| 2016-02-12 | $27.76 | $27.76 | $27.76 | $27.76 | $24.84 | 0 |
| 2016-02-11 | $27.77 | $27.77 | $27.76 | $27.76 | $24.84 | 1,900 |
| 2016-02-10 | $28.00 | $28.00 | $28.00 | $28.00 | $25.05 | 0 |
| 2016-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $25.05 | 220 |
| 2016-02-08 | $27.88 | $27.88 | $27.86 | $27.86 | $24.92 | 3,203 |
| 2016-02-05 | $28.50 | $28.50 | $28.30 | $28.31 | $25.33 | 2,100 |
| 2016-02-04 | $28.00 | $28.00 | $28.00 | $28.00 | $25.05 | 1,800 |
| 2016-02-03 | $27.75 | $27.75 | $27.75 | $27.75 | $24.83 | 0 |
| 2016-02-02 | $27.75 | $27.75 | $27.75 | $27.75 | $24.83 | 0 |
| 2016-02-01 | $27.75 | $27.75 | $27.75 | $27.75 | $24.83 | 0 |
| 2016-01-29 | $27.75 | $27.75 | $27.75 | $27.75 | $24.83 | 78,700 |
| 2016-01-28 | $27.63 | $27.65 | $27.63 | $27.65 | $24.74 | 9,107 |
| 2016-01-27 | $27.40 | $27.40 | $27.40 | $27.40 | $24.51 | 0 |
| 2016-01-26 | $27.40 | $27.40 | $27.40 | $27.40 | $24.51 | 10 |
| 2016-01-25 | $27.48 | $27.48 | $27.40 | $27.40 | $24.51 | 426 |
| 2016-01-22 | $27.49 | $27.50 | $27.49 | $27.50 | $24.60 | 30,430 |
| 2016-01-21 | $27.51 | $27.51 | $27.51 | $27.51 | $24.61 | 5,130 |
| 2016-01-20 | $27.51 | $27.52 | $27.50 | $27.52 | $24.62 | 54,500 |
| 2016-01-19 | $28.48 | $28.55 | $27.72 | $28.02 | $25.07 | 15,100 |
| 2016-01-15 | $28.55 | $28.56 | $28.54 | $28.55 | $24.76 | 25,300 |
| 2016-01-14 | $28.64 | $28.64 | $28.64 | $28.64 | $24.84 | 0 |
| 2016-01-13 | $28.63 | $28.64 | $28.63 | $28.64 | $24.84 | 9,500 |
| 2016-01-12 | $28.60 | $28.60 | $28.60 | $28.60 | $24.80 | 394 |
| 2016-01-11 | $28.61 | $28.61 | $28.61 | $28.61 | $24.81 | 20,003 |
| 2016-01-08 | $28.97 | $28.97 | $28.97 | $28.97 | $25.12 | 0 |
| 2016-01-07 | $28.97 | $28.97 | $28.97 | $28.97 | $25.12 | 0 |
| 2016-01-06 | $28.97 | $28.97 | $28.97 | $28.97 | $25.12 | 0 |
| 2016-01-05 | $29.17 | $29.17 | $28.97 | $28.97 | $25.12 | 5,900 |
| 2016-01-04 | $29.27 | $29.27 | $29.14 | $29.14 | $25.27 | 33,700 |
| 2015-12-31 | $29.25 | $29.25 | $29.25 | $29.25 | $25.37 | 0 |
| 2015-12-30 | $29.33 | $29.33 | $29.25 | $29.25 | $25.37 | 7,400 |
| 2015-12-29 | $29.37 | $29.37 | $29.37 | $29.37 | $25.47 | 1 |
| 2015-12-28 | $29.37 | $29.37 | $29.37 | $29.37 | $25.47 | 5 |
| 2015-12-24 | $29.37 | $29.37 | $29.37 | $29.37 | $25.47 | 0 |
| 2015-12-23 | $29.36 | $29.37 | $29.36 | $29.37 | $25.47 | 1,306 |
| 2015-12-22 | $29.06 | $29.06 | $29.06 | $29.06 | $25.20 | 0 |
| 2015-12-21 | $29.17 | $29.21 | $29.06 | $29.06 | $25.20 | 25,618 |
| 2015-12-18 | $28.17 | $28.64 | $28.17 | $28.64 | $24.84 | 10,812 |
| 2015-12-17 | $28.84 | $28.84 | $28.39 | $28.54 | $24.75 | 20,910 |
| 2015-12-16 | $29.41 | $29.41 | $29.30 | $29.40 | $25.50 | 7,600 |
| 2015-12-15 | $29.67 | $29.68 | $29.67 | $29.68 | $25.16 | 1,300 |
| 2015-12-14 | $29.60 | $29.60 | $29.60 | $29.60 | $25.09 | 0 |
| 2015-12-11 | $29.59 | $29.60 | $29.59 | $29.60 | $25.09 | 2,200 |
| 2015-12-10 | $29.66 | $29.80 | $29.37 | $29.52 | $25.02 | 8,400 |
| 2015-12-09 | $29.69 | $29.69 | $29.69 | $29.69 | $25.17 | 0 |
| 2015-12-08 | $29.69 | $29.69 | $29.69 | $29.69 | $25.17 | 0 |
| 2015-12-07 | $29.69 | $29.69 | $29.69 | $29.69 | $25.17 | 0 |
| 2015-12-04 | $29.69 | $29.69 | $29.69 | $29.69 | $25.17 | 0 |
| 2015-12-03 | $29.69 | $29.69 | $29.69 | $29.69 | $25.17 | 0 |
| 2015-12-02 | $29.69 | $29.69 | $29.69 | $29.69 | $25.17 | 0 |
| 2015-12-01 | $29.69 | $29.69 | $29.69 | $29.69 | $25.17 | 118 |
| 2015-11-30 | $29.94 | $29.94 | $29.94 | $29.94 | $25.38 | 5 |
| 2015-11-27 | $29.94 | $29.94 | $29.94 | $29.94 | $25.38 | 0 |
| 2015-11-25 | $30.25 | $30.25 | $29.94 | $29.94 | $25.38 | 6,920 |
| 2015-11-24 | $29.87 | $29.99 | $29.74 | $29.74 | $25.21 | 30,202 |
| 2015-11-23 | $29.90 | $29.90 | $29.90 | $29.90 | $25.34 | 0 |
| 2015-11-20 | $29.89 | $29.90 | $29.89 | $29.90 | $25.34 | 9,200 |
| 2015-11-19 | $29.75 | $29.91 | $29.75 | $29.79 | $25.25 | 20,300 |
| 2015-11-18 | $29.70 | $29.70 | $29.69 | $29.70 | $25.17 | 3,800 |
| 2015-11-17 | $29.84 | $29.84 | $29.84 | $29.84 | $25.15 | 7,600 |
| 2015-11-16 | $29.88 | $29.88 | $29.88 | $29.88 | $25.19 | 4,600 |
| 2015-11-13 | $29.88 | $29.88 | $29.83 | $29.83 | $25.15 | 5,800 |
| 2015-11-12 | $29.97 | $29.97 | $29.97 | $29.97 | $25.26 | 3,020 |
| 2015-11-11 | $29.97 | $30.03 | $29.97 | $30.03 | $25.31 | 10,500 |
| 2015-11-10 | $30.12 | $30.12 | $29.97 | $29.97 | $25.26 | 8,200 |
| 2015-11-09 | $30.12 | $30.12 | $30.07 | $30.07 | $25.35 | 8,600 |
| 2015-11-06 | $30.25 | $30.25 | $30.20 | $30.20 | $25.46 | 12,900 |
| 2015-11-05 | $30.45 | $30.52 | $30.38 | $30.44 | $25.66 | 14,044 |
| 2015-11-04 | $30.35 | $30.35 | $30.35 | $30.35 | $25.58 | 0 |
| 2015-11-03 | $30.35 | $30.35 | $30.35 | $30.35 | $25.58 | 7,400 |
| 2015-11-02 | $30.27 | $30.27 | $30.27 | $30.27 | $25.52 | 4,800 |
| 2015-10-30 | $30.20 | $30.20 | $30.19 | $30.19 | $25.45 | 10,800 |
| 2015-10-29 | $30.22 | $30.22 | $30.22 | $30.22 | $25.47 | 13,900 |
| 2015-10-28 | $30.29 | $30.32 | $30.19 | $30.19 | $25.45 | 4,600 |
| 2015-10-27 | $30.36 | $30.36 | $30.36 | $30.36 | $25.59 | 1 |
| 2015-10-26 | $30.36 | $30.36 | $30.36 | $30.36 | $25.59 | 6,000 |
| 2015-10-23 | $30.42 | $30.42 | $30.42 | $30.42 | $25.64 | 20 |
| 2015-10-22 | $30.32 | $30.42 | $30.32 | $30.42 | $25.64 | 5,202 |
| 2015-10-21 | $30.49 | $30.49 | $30.43 | $30.43 | $25.65 | 8,800 |
| 2015-10-20 | $30.59 | $30.59 | $30.55 | $30.55 | $25.75 | 5,000 |
| 2015-10-19 | $30.83 | $30.83 | $30.60 | $30.60 | $25.79 | 4,900 |
| 2015-10-16 | $30.61 | $30.61 | $30.61 | $30.61 | $25.81 | 0 |
| 2015-10-15 | $30.72 | $30.76 | $30.72 | $30.76 | $25.81 | 5,000 |
| 2015-10-14 | $30.89 | $30.95 | $30.70 | $30.79 | $25.83 | 53,800 |
| 2015-10-13 | $30.83 | $30.84 | $30.56 | $30.56 | $25.64 | 10,000 |
| 2015-10-12 | $30.58 | $30.58 | $30.58 | $30.58 | $25.66 | 0 |
| 2015-10-09 | $30.58 | $30.58 | $30.58 | $30.58 | $25.66 | 3,045 |
| 2015-10-08 | $30.20 | $30.20 | $30.20 | $30.20 | $25.34 | 0 |
| 2015-10-07 | $30.29 | $30.36 | $30.15 | $30.20 | $25.34 | 17,100 |
| 2015-10-06 | $29.76 | $29.76 | $29.76 | $29.76 | $24.97 | 0 |
| 2015-10-05 | $29.74 | $29.76 | $29.74 | $29.76 | $24.97 | 7,807 |
| 2015-10-02 | $29.47 | $29.47 | $29.47 | $29.47 | $24.72 | 0 |
| 2015-10-01 | $29.47 | $29.47 | $29.47 | $29.47 | $24.72 | 0 |
| 2015-09-30 | $29.48 | $29.48 | $29.47 | $29.47 | $24.72 | 19,600 |
| 2015-09-29 | $29.53 | $29.53 | $29.53 | $29.53 | $24.77 | 0 |
| 2015-09-28 | $29.53 | $29.53 | $29.53 | $29.53 | $24.77 | 8,241 |
| 2015-09-25 | $29.46 | $29.49 | $29.44 | $29.45 | $24.71 | 18,800 |
| 2015-09-24 | $29.90 | $29.90 | $29.90 | $29.90 | $25.09 | 0 |
| 2015-09-23 | $29.90 | $29.90 | $29.90 | $29.90 | $25.09 | 0 |
| 2015-09-22 | $29.90 | $29.90 | $29.87 | $29.90 | $25.09 | 10,611 |
| 2015-09-21 | $30.14 | $30.15 | $30.13 | $30.13 | $25.28 | 300 |
| 2015-09-18 | $30.09 | $30.09 | $30.05 | $30.06 | $25.22 | 1,200 |
| 2015-09-17 | $30.01 | $30.08 | $29.72 | $29.93 | $25.11 | 9,100 |
| 2015-09-16 | $30.03 | $30.03 | $30.03 | $30.03 | $25.19 | 0 |
| 2015-09-15 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-09-14 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-09-11 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-09-10 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-09-09 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-09-08 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-09-04 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-09-03 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-09-02 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-09-01 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 1 |
| 2015-08-31 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-08-28 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-08-27 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-08-26 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 1 |
| 2015-08-25 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 0 |
| 2015-08-24 | $30.03 | $30.03 | $30.03 | $30.03 | $25.09 | 1,500 |
| 2015-08-21 | $31.40 | $31.40 | $31.40 | $31.40 | $26.23 | 0 |
| 2015-08-20 | $31.40 | $31.40 | $31.40 | $31.40 | $26.23 | 0 |
| 2015-08-19 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-18 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-17 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-14 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-13 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-12 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-11 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-10 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-07 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-06 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-05 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-04 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 0 |
| 2015-08-03 | $31.40 | $31.40 | $31.40 | $31.40 | $26.12 | 42 |
Barclays GEMS INDEX ETN (JEM) News Headlines
Recent Barclays GEMS INDEX ETN (JEM) News
Similar Companies to Barclays GEMS INDEX ETN (JEM) 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 | -- | -- | -- |