UBS ETRACS 1xMonthly Short Alerian MLP Infrastructure TR ETN (MLPS) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.22 ($0.00) 0.00%
UBS ETRACS 1xMonthly Short Alerian MLP Infrastructure TR ETN - Daily Information
Click for more stock information on UBS ETRACS 1xMonthly Short Alerian MLP Infrastructure TR ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.23 |
| Previous Close | $12.22 |
| High | $13.35 |
| Low | $12.22 |
| Adjusted Open | $12.23 |
| Previous Adjusted Close | $12.22 |
| Adjusted High | $13.35 |
| Adjusted Low | $12.22 |
About UBS ETRACS 1xMonthly Short Alerian MLP Infrastructure TR ETN (MLPS)
DELISTED - The investment seeks to replicate, net of expenses, the inverse monthly performance of the Alerian MLP Infrastructure index. The index provides exposure to the infrastructure component of the Master Limited Partnership asset class. Its constituents each earn at least 50% of their EBITDA from assets that are not directly exposed to changes in commodity prices. The index is a composite of 25 energy infrastructure MLPs.
Invest in UBS ETRACS 1xMonthly Short Alerian MLP Infrastructure TR ETN (MLPS)
Historical Stock Data for UBS ETRACS 1xMonthly Short Alerian MLP Infrastructure TR ETN (MLPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-25 | $12.23 | $13.35 | $12.22 | $12.22 | $12.22 | 18,396 |
| 2018-06-22 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 5,000 |
| 2018-06-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 30 |
| 2018-06-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2 |
| 2018-06-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-08 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-06-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2 |
| 2018-06-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-05-31 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-05-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-05-29 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1 |
| 2018-05-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2 |
| 2018-05-24 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 3 |
| 2018-05-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 400 |
| 2018-05-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2018-05-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2018-05-18 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2018-05-17 | $11.99 | $12.00 | $11.93 | $11.93 | $11.93 | 300 |
| 2018-05-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2018-05-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2018-05-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 2 |
| 2018-05-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 2 |
| 2018-05-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2018-05-09 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 2 |
| 2018-05-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 3 |
| 2018-05-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2018-05-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 2 |
| 2018-05-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2018-05-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 300 |
| 2018-05-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-04-30 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-04-27 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 137 |
| 2018-04-26 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2 |
| 2018-04-25 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2 |
| 2018-04-24 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2 |
| 2018-04-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2018-04-20 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2 |
| 2018-04-19 | $12.48 | $12.48 | $12.46 | $12.46 | $12.46 | 1,000 |
| 2018-04-18 | $12.45 | $12.45 | $12.25 | $12.25 | $12.25 | 3,293 |
| 2018-04-17 | $12.40 | $12.41 | $12.40 | $12.40 | $12.40 | 2,602 |
| 2018-04-16 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 394 |
| 2018-04-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 2 |
| 2018-04-12 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 2,200 |
| 2018-04-11 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 2 |
| 2018-04-10 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 2,900 |
| 2018-04-09 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2018-04-06 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 202 |
| 2018-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 25 |
| 2018-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 363 |
| 2018-04-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,400 |
| 2018-04-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2018-03-29 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2018-03-28 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2018-03-27 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2018-03-26 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2018-03-23 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 393 |
| 2018-03-22 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2018-03-21 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 1,100 |
| 2018-03-20 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2018-03-19 | $13.52 | $13.53 | $13.52 | $13.53 | $13.53 | 2,201 |
| 2018-03-16 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 3 |
| 2018-03-15 | $13.20 | $13.49 | $13.20 | $13.49 | $13.49 | 3,528 |
| 2018-03-14 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 1 |
| 2018-03-13 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2018-03-12 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 600 |
| 2018-03-09 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2018-03-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2018-03-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2018-03-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2018-03-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2018-03-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2018-03-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2018-02-28 | $12.74 | $12.85 | $12.74 | $12.85 | $12.85 | 240 |
| 2018-02-27 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2018-02-26 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2018-02-23 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2018-02-22 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 550 |
| 2018-02-21 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2018-02-20 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 42 |
| 2018-02-16 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 50 |
| 2018-02-15 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 2 |
| 2018-02-14 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 100 |
| 2018-02-13 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 71 |
| 2018-02-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2018-02-09 | $12.31 | $12.53 | $12.31 | $12.52 | $12.52 | 1,595 |
| 2018-02-08 | $11.85 | $11.91 | $11.85 | $11.91 | $11.91 | 840 |
| 2018-02-07 | $12.03 | $12.05 | $12.03 | $12.05 | $12.05 | 300 |
| 2018-02-06 | $12.11 | $12.11 | $11.80 | $11.90 | $11.90 | 11,819 |
| 2018-02-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-02-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1,440 |
| 2018-02-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 291 |
| 2018-01-31 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2018-01-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2018-01-29 | $11.33 | $11.35 | $11.32 | $11.35 | $11.35 | 1,427 |
| 2018-01-26 | $11.14 | $11.14 | $11.13 | $11.14 | $11.14 | 910 |
| 2018-01-25 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1 |
| 2018-01-24 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 235 |
| 2018-01-23 | $11.27 | $11.27 | $11.06 | $11.06 | $11.06 | 3,195 |
| 2018-01-22 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1,837 |
| 2018-01-19 | $11.53 | $11.53 | $11.44 | $11.44 | $11.44 | 1,300 |
| 2018-01-18 | $11.47 | $11.48 | $11.46 | $11.48 | $11.48 | 801 |
| 2018-01-17 | $11.36 | $11.39 | $11.36 | $11.39 | $11.39 | 2,400 |
| 2018-01-16 | $11.26 | $11.31 | $11.23 | $11.31 | $11.31 | 6,889 |
| 2018-01-12 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 28 |
| 2018-01-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 23 |
| 2018-01-10 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2018-01-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 1 |
| 2018-01-08 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2018-01-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2018-01-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 1 |
| 2018-01-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 1,005 |
| 2018-01-02 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 1 |
| 2017-12-29 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2017-12-28 | $12.43 | $12.43 | $12.37 | $12.37 | $12.37 | 800 |
| 2017-12-27 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 300 |
| 2017-12-26 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 152 |
| 2017-12-22 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2017-12-21 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2017-12-20 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2017-12-19 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2017-12-18 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 117 |
| 2017-12-15 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2017-12-14 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2017-12-13 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 198 |
| 2017-12-12 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2017-12-11 | $12.70 | $12.70 | $12.64 | $12.64 | $12.64 | 4,200 |
| 2017-12-08 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2017-12-07 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2017-12-06 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2017-12-05 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2017-12-04 | $12.80 | $12.86 | $12.71 | $12.86 | $12.86 | 519 |
| 2017-12-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2017-11-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 2 |
| 2017-11-28 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 12 |
| 2017-11-27 | $13.39 | $13.39 | $13.37 | $13.39 | $13.39 | 3,950 |
| 2017-11-24 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2017-11-22 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2017-11-21 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2017-11-20 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2017-11-17 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2017-11-15 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2017-11-14 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2017-11-13 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 76 |
| 2017-11-10 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 65 |
| 2017-11-09 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2017-11-08 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2017-11-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 28 |
| 2017-11-06 | $12.63 | $12.76 | $12.63 | $12.76 | $12.76 | 20,818 |
| 2017-11-03 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2017-11-02 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2017-11-01 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 381 |
| 2017-10-31 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2017-10-30 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2017-10-27 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 1,500 |
| 2017-10-26 | $13.26 | $15.50 | $13.04 | $13.05 | $13.05 | 3,008 |
| 2017-10-25 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 321 |
| 2017-10-24 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 14 |
| 2017-10-23 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 1 |
| 2017-10-20 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 1 |
| 2017-10-19 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2017-10-18 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 90 |
| 2017-10-17 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 56 |
| 2017-10-16 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2017-10-13 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 185 |
| 2017-10-12 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2017-10-11 | $12.02 | $12.02 | $12.01 | $12.01 | $12.01 | 9,000 |
| 2017-10-10 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 7 |
| 2017-10-09 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 225 |
| 2017-10-06 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2017-10-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 141 |
| 2017-10-04 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 61 |
| 2017-10-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2017-10-02 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2017-09-29 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2017-09-28 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2017-09-27 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2017-09-26 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2017-09-25 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2017-09-22 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2017-09-21 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 200 |
| 2017-09-20 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2017-09-19 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 100 |
| 2017-09-18 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 129 |
| 2017-09-15 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-14 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-13 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-12 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-11 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-07 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-06 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 12 |
| 2017-09-05 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-31 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-30 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-28 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-25 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-24 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-22 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-21 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-18 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-17 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-16 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 556 |
| 2017-08-15 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-14 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-11 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-10 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-09 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-07 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-08-03 | $11.72 | $11.81 | $11.72 | $11.81 | $11.81 | 900 |
| 2017-08-02 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2017-08-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 60 |
| 2017-07-31 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2017-07-28 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2017-07-27 | $11.68 | $11.69 | $11.68 | $11.69 | $11.69 | 10,500 |
| 2017-07-26 | $11.56 | $11.56 | $11.22 | $11.56 | $11.56 | 1,153 |
| 2017-07-25 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1 |
| 2017-07-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-07-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1 |
| 2017-07-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-07-19 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-07-18 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-07-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-07-14 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2017-07-13 | $11.82 | $11.82 | $11.78 | $11.82 | $11.82 | 1,600 |
| 2017-07-12 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2017-07-11 | $11.96 | $11.96 | $11.89 | $11.89 | $11.89 | 291 |
| 2017-07-10 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2017-07-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2017-07-06 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 19 |
| 2017-07-05 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 38 |
| 2017-07-03 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2017-06-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 310 |
| 2017-06-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-19 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-06-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 601 |
| 2017-06-09 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-06-08 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-06-07 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 1 |
| 2017-06-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 72 |
| 2017-06-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-06-02 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-06-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-05-31 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2017-05-30 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 2,000 |
| 2017-05-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2017-05-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2017-05-24 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2017-05-23 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2017-05-22 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2017-05-19 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2017-05-18 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 1 |
| 2017-05-17 | $11.37 | $11.38 | $11.36 | $11.36 | $11.36 | 2,945 |
| 2017-05-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2017-05-15 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2017-05-12 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2017-05-11 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2017-05-10 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 2,300 |
| 2017-05-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-05-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-05-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-05-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 39 |
| 2017-05-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-05-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-05-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-04-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-04-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 33 |
| 2017-04-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 41 |
| 2017-04-25 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 59 |
| 2017-04-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-04-21 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 45 |
| 2017-04-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-04-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-04-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 69 |
| 2017-04-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 50 |
| 2017-04-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-04-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-04-11 | $10.92 | $10.97 | $10.92 | $10.97 | $10.97 | 500 |
| 2017-04-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2017-04-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2017-04-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 46 |
| 2017-04-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 280 |
| 2017-04-04 | $10.98 | $10.98 | $10.95 | $10.95 | $10.95 | 200 |
| 2017-04-03 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2017-03-31 | $11.02 | $11.03 | $11.01 | $11.03 | $11.03 | 3,240 |
| 2017-03-30 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2017-03-29 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 200 |
| 2017-03-28 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-03-27 | $11.26 | $11.29 | $11.26 | $11.29 | $11.29 | 14,724 |
| 2017-03-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2,040 |
| 2017-03-23 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2017-03-22 | $11.38 | $11.38 | $11.36 | $11.36 | $11.36 | 206 |
| 2017-03-21 | $11.20 | $11.20 | $11.19 | $11.20 | $11.20 | 456 |
| 2017-03-20 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 636 |
| 2017-03-17 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2017-03-16 | $11.05 | $11.05 | $11.03 | $11.03 | $11.03 | 12,881 |
| 2017-03-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 450 |
| 2017-03-14 | $11.29 | $11.29 | $11.23 | $11.23 | $11.23 | 500 |
| 2017-03-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-03-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-03-09 | $11.12 | $11.12 | $11.10 | $11.10 | $11.10 | 10,518 |
| 2017-03-08 | $10.85 | $10.88 | $10.76 | $10.76 | $10.76 | 24,200 |
| 2017-03-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-03-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-03-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-03-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-03-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-02-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-02-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-02-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-02-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 11 |
| 2017-02-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-02-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 50 |
| 2017-02-17 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 302 |
| 2017-02-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2017-02-15 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2017-02-14 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2017-02-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2017-02-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2017-02-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2017-02-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2017-02-07 | $10.83 | $10.83 | $10.71 | $10.71 | $10.71 | 1,319 |
| 2017-02-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2017-02-03 | $10.67 | $10.68 | $10.66 | $10.66 | $10.66 | 1,100 |
| 2017-02-02 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2017-02-01 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2017-01-31 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2017-01-30 | $11.10 | $11.11 | $11.10 | $11.11 | $11.11 | 2,462 |
| 2017-01-27 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2017-01-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2017-01-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 500 |
| 2017-01-24 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 125 |
| 2017-01-23 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2017-01-20 | $11.41 | $11.42 | $11.39 | $11.42 | $11.42 | 700 |
| 2017-01-19 | $11.48 | $11.48 | $11.44 | $11.44 | $11.44 | 870 |
| 2017-01-18 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2017-01-17 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 105 |
| 2017-01-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2017-01-12 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2017-01-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2017-01-10 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2017-01-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2017-01-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2017-01-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2017-01-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2017-01-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2016-12-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2016-12-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2016-12-28 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2016-12-27 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2016-12-23 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2016-12-22 | $11.66 | $11.66 | $11.62 | $11.62 | $11.62 | 200 |
| 2016-12-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2016-12-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2016-12-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2016-12-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2016-12-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1 |
| 2016-12-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,000 |
| 2016-12-13 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2016-12-12 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2016-12-09 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 792 |
| 2016-12-08 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2016-12-07 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2016-12-06 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2016-12-05 | $12.32 | $12.32 | $12.25 | $12.26 | $12.26 | 1,300 |
| 2016-12-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 533 |
| 2016-12-01 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 10 |
| 2016-11-30 | $12.06 | $12.06 | $12.05 | $12.05 | $12.05 | 1,954 |
| 2016-11-29 | $12.64 | $12.66 | $12.62 | $12.66 | $12.66 | 25,973 |
| 2016-11-28 | $12.26 | $12.27 | $12.22 | $12.22 | $12.22 | 15,842 |
| 2016-11-25 | $11.90 | $12.00 | $11.90 | $12.00 | $12.00 | 254 |
| 2016-11-23 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2016-11-22 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2016-11-21 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2016-11-18 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 260 |
| 2016-11-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2016-11-16 | $12.21 | $12.26 | $12.17 | $12.24 | $12.24 | 2,260 |
| 2016-11-15 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2016-11-14 | $12.56 | $12.56 | $12.41 | $12.41 | $12.41 | 1,406 |
| 2016-11-11 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 2 |
| 2016-11-10 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2016-11-09 | $12.39 | $12.43 | $12.35 | $12.43 | $12.43 | 1,408 |
| 2016-11-08 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2016-11-07 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 2 |
| 2016-11-04 | $12.95 | $12.95 | $12.89 | $12.89 | $12.89 | 511 |
| 2016-11-03 | $12.88 | $12.88 | $12.77 | $12.84 | $12.84 | 1,058 |
| 2016-11-02 | $12.74 | $12.86 | $12.74 | $12.80 | $12.80 | 11,820 |
| 2016-11-01 | $12.39 | $12.58 | $12.39 | $12.58 | $12.58 | 4,694 |
| 2016-10-31 | $12.41 | $12.47 | $12.41 | $12.47 | $12.47 | 1,100 |
| 2016-10-28 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2016-10-27 | $12.08 | $12.24 | $12.07 | $12.24 | $12.24 | 3,700 |
| 2016-10-26 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 10,000 |
| 2016-10-25 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 100 |
| 2016-10-24 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-10-21 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 100 |
| 2016-10-20 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 37 |
| 2016-10-19 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 88 |
| 2016-10-18 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2016-10-17 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2016-10-14 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2016-10-13 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2016-10-12 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2016-10-11 | $12.12 | $12.21 | $12.12 | $12.16 | $12.16 | 84,170 |
| 2016-10-10 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2016-10-07 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2016-10-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2016-10-05 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2016-10-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 60 |
| 2016-10-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2016-09-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2016-09-29 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2016-09-28 | $12.01 | $12.01 | $11.96 | $11.96 | $11.96 | 1,100 |
| 2016-09-27 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-09-26 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-09-23 | $12.04 | $12.04 | $12.01 | $12.01 | $12.01 | 453 |
| 2016-09-22 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2016-09-21 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2016-09-20 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2016-09-19 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2016-09-16 | $12.73 | $12.73 | $12.69 | $12.69 | $12.69 | 1,033 |
| 2016-09-15 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 73 |
| 2016-09-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2016-09-13 | $12.39 | $12.70 | $12.08 | $12.66 | $12.66 | 48,850 |
| 2016-09-12 | $12.29 | $12.30 | $12.26 | $12.30 | $12.30 | 5,200 |
| 2016-09-09 | $11.95 | $12.18 | $11.95 | $12.18 | $12.18 | 1,700 |
| 2016-09-08 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 230 |
| 2016-09-07 | $11.91 | $11.93 | $11.80 | $11.90 | $11.90 | 7,100 |
| 2016-09-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 100 |
| 2016-09-02 | $12.08 | $12.12 | $12.04 | $12.04 | $12.04 | 8,420 |
| 2016-09-01 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2016-08-31 | $12.37 | $12.37 | $12.22 | $12.22 | $12.22 | 500 |
| 2016-08-30 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2016-08-29 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2016-08-26 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 320 |
| 2016-08-25 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 250 |
| 2016-08-24 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2016-08-23 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 90 |
| 2016-08-22 | $12.11 | $12.13 | $12.11 | $12.13 | $12.13 | 500 |
| 2016-08-19 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2016-08-18 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 200 |
| 2016-08-17 | $12.02 | $12.06 | $12.00 | $12.04 | $12.04 | 1,390 |
| 2016-08-16 | $11.96 | $11.97 | $11.95 | $11.95 | $11.95 | 5,450 |
| 2016-08-15 | $11.90 | $11.90 | $11.85 | $11.85 | $11.85 | 203 |
| 2016-08-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-08-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-08-10 | $12.20 | $12.20 | $12.19 | $12.20 | $12.20 | 11,400 |
| 2016-08-09 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 450 |
| 2016-08-08 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2016-08-05 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2016-08-04 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2016-08-03 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2016-08-02 | $12.32 | $12.65 | $12.32 | $12.53 | $12.53 | 1,615 |
| 2016-08-01 | $12.49 | $12.53 | $12.48 | $12.53 | $12.53 | 400 |
| 2016-07-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2016-07-28 | $12.37 | $12.37 | $12.36 | $12.36 | $12.36 | 6,800 |
| 2016-07-27 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2016-07-26 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 250 |
| 2016-07-25 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2016-07-22 | $12.05 | $12.05 | $12.04 | $12.04 | $12.04 | 4,500 |
| 2016-07-21 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2016-07-20 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2016-07-19 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2016-07-18 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2016-07-15 | $12.11 | $12.17 | $12.06 | $12.17 | $12.17 | 1,017 |
| 2016-07-14 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 9 |
| 2016-07-13 | $11.93 | $12.13 | $11.93 | $12.13 | $12.13 | 3,337 |
| 2016-07-12 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2016-07-11 | $12.27 | $12.38 | $12.27 | $12.38 | $12.38 | 600 |
| 2016-07-08 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 102 |
| 2016-07-07 | $12.28 | $12.50 | $12.20 | $12.50 | $12.50 | 5,216 |
| 2016-07-06 | $12.53 | $12.58 | $12.53 | $12.55 | $12.55 | 1,600 |
| 2016-07-05 | $12.51 | $12.57 | $12.43 | $12.43 | $12.43 | 4,300 |
| 2016-07-01 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 800 |
| 2016-06-30 | $12.26 | $12.29 | $12.25 | $12.27 | $12.27 | 3,600 |
| 2016-06-29 | $12.32 | $12.35 | $12.20 | $12.24 | $12.24 | 21,767 |
| 2016-06-28 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-06-27 | $12.79 | $13.11 | $12.79 | $13.03 | $13.03 | 9,073 |
| 2016-06-24 | $12.25 | $12.58 | $12.25 | $12.50 | $12.50 | 21,880 |
| 2016-06-23 | $12.24 | $12.25 | $12.08 | $12.08 | $12.08 | 15,430 |
| 2016-06-22 | $12.23 | $12.31 | $12.20 | $12.29 | $12.29 | 27,600 |
| 2016-06-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2016-06-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 10,500 |
| 2016-06-17 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-06-16 | $12.85 | $12.97 | $12.85 | $12.94 | $12.94 | 4,200 |
| 2016-06-15 | $12.71 | $12.74 | $12.69 | $12.73 | $12.73 | 8,747 |
| 2016-06-14 | $12.88 | $13.03 | $12.88 | $12.97 | $12.97 | 20,487 |
| 2016-06-13 | $12.67 | $12.78 | $12.67 | $12.78 | $12.78 | 4,023 |
| 2016-06-10 | $12.40 | $12.59 | $12.40 | $12.59 | $12.59 | 3,000 |
| 2016-06-09 | $12.28 | $12.29 | $12.27 | $12.27 | $12.27 | 1,600 |
| 2016-06-08 | $12.17 | $12.28 | $12.17 | $12.28 | $12.28 | 2,633 |
| 2016-06-07 | $12.20 | $12.20 | $12.16 | $12.18 | $12.18 | 2,278 |
| 2016-06-06 | $12.35 | $12.38 | $12.33 | $12.33 | $12.33 | 1,000 |
| 2016-06-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 14 |
| 2016-06-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2016-06-01 | $12.71 | $12.73 | $12.66 | $12.68 | $12.68 | 22,800 |
| 2016-05-31 | $12.81 | $13.04 | $12.80 | $13.04 | $13.04 | 1,487 |
| 2016-05-27 | $13.03 | $13.03 | $13.01 | $13.01 | $13.01 | 200 |
| 2016-05-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 4,010 |
| 2016-05-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2016-05-24 | $12.91 | $12.98 | $12.91 | $12.98 | $12.98 | 3,100 |
| 2016-05-23 | $12.76 | $12.90 | $12.75 | $12.90 | $12.90 | 8,297 |
| 2016-05-20 | $12.97 | $13.05 | $12.73 | $12.79 | $12.79 | 8,000 |
| 2016-05-19 | $13.38 | $13.42 | $12.89 | $12.98 | $12.98 | 24,150 |
| 2016-05-18 | $13.02 | $13.26 | $12.93 | $13.23 | $13.23 | 36,323 |
| 2016-05-17 | $12.86 | $12.92 | $12.81 | $12.89 | $12.89 | 12,700 |
| 2016-05-16 | $13.03 | $13.09 | $12.99 | $13.01 | $13.01 | 46,976 |
| 2016-05-13 | $13.37 | $13.43 | $13.21 | $13.43 | $13.43 | 15,555 |
| 2016-05-12 | $13.38 | $13.42 | $13.23 | $13.32 | $13.32 | 13,746 |
| 2016-05-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-05-10 | $13.62 | $13.65 | $13.62 | $13.65 | $13.65 | 9,955 |
| 2016-05-09 | $13.80 | $13.83 | $13.80 | $13.83 | $13.83 | 1,046 |
| 2016-05-06 | $13.43 | $13.51 | $13.33 | $13.39 | $13.39 | 2,386 |
| 2016-05-05 | $13.34 | $13.46 | $12.81 | $13.42 | $13.42 | 43,037 |
| 2016-05-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 600 |
| 2016-05-03 | $13.76 | $13.90 | $13.61 | $13.67 | $13.67 | 27,452 |
| 2016-05-02 | $13.41 | $13.57 | $13.38 | $13.38 | $13.38 | 15,422 |
| 2016-04-29 | $13.39 | $13.41 | $13.24 | $13.29 | $13.29 | 16,500 |
| 2016-04-28 | $13.28 | $13.60 | $13.13 | $13.59 | $13.59 | 3,200 |
| 2016-04-27 | $13.27 | $13.32 | $13.22 | $13.31 | $13.31 | 33,900 |
| 2016-04-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2016-04-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2016-04-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1 |
| 2016-04-21 | $13.35 | $13.41 | $13.20 | $13.20 | $13.20 | 2,580 |
| 2016-04-20 | $12.70 | $13.85 | $12.70 | $13.50 | $13.50 | 38,879 |
| 2016-04-19 | $14.19 | $14.19 | $13.80 | $13.82 | $13.82 | 18,840 |
| 2016-04-18 | $14.48 | $14.49 | $14.48 | $14.49 | $14.49 | 225 |
| 2016-04-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 500 |
| 2016-04-14 | $14.74 | $14.74 | $14.63 | $14.69 | $14.69 | 14,733 |
| 2016-04-13 | $14.61 | $14.62 | $14.61 | $14.62 | $14.62 | 213 |
| 2016-04-12 | $14.85 | $14.86 | $14.55 | $14.55 | $14.55 | 28,478 |
| 2016-04-11 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 50 |
| 2016-04-08 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2016-04-07 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2016-04-06 | $15.76 | $15.94 | $15.75 | $15.94 | $15.94 | 6,115 |
| 2016-04-05 | $15.99 | $15.99 | $15.96 | $15.96 | $15.96 | 2,500 |
| 2016-04-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2016-04-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 100 |
| 2016-03-31 | $15.29 | $15.29 | $15.08 | $15.12 | $15.12 | 430 |
| 2016-03-30 | $15.55 | $15.64 | $15.30 | $15.47 | $15.47 | 7,728 |
| 2016-03-29 | $16.35 | $16.35 | $15.87 | $15.89 | $15.89 | 37,408 |
| 2016-03-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2016-03-24 | $16.36 | $16.40 | $15.72 | $15.75 | $15.75 | 3,624 |
| 2016-03-23 | $15.51 | $15.80 | $15.47 | $15.79 | $15.79 | 21,300 |
| 2016-03-22 | $15.05 | $15.05 | $15.04 | $15.04 | $15.04 | 200 |
| 2016-03-21 | $15.32 | $15.35 | $15.32 | $15.35 | $15.35 | 241 |
| 2016-03-18 | $14.92 | $14.94 | $14.73 | $14.90 | $14.90 | 17,170 |
| 2016-03-17 | $14.74 | $14.84 | $14.60 | $14.83 | $14.83 | 3,950 |
| 2016-03-16 | $15.45 | $15.45 | $15.34 | $15.34 | $15.34 | 700 |
| 2016-03-15 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 9 |
| 2016-03-14 | $15.94 | $15.94 | $15.76 | $15.76 | $15.76 | 600 |
| 2016-03-11 | $15.73 | $15.76 | $15.60 | $15.76 | $15.76 | 7,100 |
| 2016-03-10 | $16.00 | $16.20 | $16.00 | $16.14 | $16.14 | 2,645 |
| 2016-03-09 | $16.10 | $16.10 | $15.86 | $15.99 | $15.99 | 28,143 |
| 2016-03-08 | $15.55 | $16.13 | $15.55 | $16.10 | $16.10 | 36,262 |
| 2016-03-07 | $15.35 | $15.35 | $14.97 | $15.04 | $15.04 | 2,940 |
| 2016-03-04 | $15.47 | $15.67 | $15.31 | $15.51 | $15.51 | 8,444 |
| 2016-03-03 | $16.02 | $16.02 | $15.45 | $15.49 | $15.49 | 4,248 |
| 2016-03-02 | $16.76 | $16.76 | $15.92 | $15.95 | $15.95 | 16,085 |
| 2016-03-01 | $16.75 | $16.86 | $16.47 | $16.56 | $16.56 | 71,122 |
| 2016-02-29 | $16.75 | $16.95 | $16.41 | $16.54 | $16.54 | 62,886 |
| 2016-02-26 | $16.79 | $16.96 | $16.32 | $16.83 | $16.83 | 64,514 |
| 2016-02-25 | $17.44 | $17.44 | $16.99 | $17.07 | $17.07 | 17,500 |
| 2016-02-24 | $17.77 | $17.81 | $16.86 | $16.86 | $16.86 | 49,378 |
| 2016-02-23 | $16.97 | $17.33 | $16.87 | $17.23 | $17.23 | 36,294 |
| 2016-02-22 | $16.91 | $16.91 | $16.63 | $16.64 | $16.64 | 32,971 |
| 2016-02-19 | $17.62 | $17.83 | $17.44 | $17.52 | $17.52 | 48,398 |
| 2016-02-18 | $17.50 | $17.53 | $17.16 | $17.19 | $17.19 | 22,377 |
| 2016-02-17 | $17.82 | $17.84 | $17.19 | $17.41 | $17.41 | 16,307 |
| 2016-02-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 136 |
| 2016-02-12 | $19.54 | $19.75 | $19.15 | $19.15 | $19.15 | 1,452 |
| 2016-02-11 | $19.70 | $20.17 | $19.16 | $19.96 | $19.96 | 46,078 |
| 2016-02-10 | $19.69 | $19.74 | $19.34 | $19.34 | $19.34 | 12,406 |
| 2016-02-09 | $19.40 | $19.72 | $19.40 | $19.43 | $19.43 | 11,163 |
| 2016-02-08 | $18.00 | $18.87 | $18.00 | $18.76 | $18.76 | 13,580 |
| 2016-02-05 | $16.73 | $17.32 | $16.73 | $17.32 | $17.32 | 650 |
| 2016-02-04 | $17.28 | $17.28 | $16.80 | $17.06 | $17.06 | 16,054 |
| 2016-02-03 | $17.52 | $17.52 | $17.27 | $17.27 | $17.27 | 4,300 |
| 2016-02-02 | $17.50 | $17.52 | $17.19 | $17.24 | $17.24 | 8,862 |
| 2016-02-01 | $17.22 | $17.37 | $17.16 | $17.21 | $17.21 | 2,940 |
| 2016-01-29 | $16.73 | $16.73 | $16.56 | $16.64 | $16.64 | 1,646 |
| 2016-01-28 | $16.70 | $17.06 | $16.59 | $16.79 | $16.79 | 14,950 |
| 2016-01-27 | $17.65 | $17.73 | $17.15 | $17.38 | $17.38 | 11,201 |
| 2016-01-26 | $17.12 | $17.32 | $17.12 | $17.32 | $17.32 | 604 |
| 2016-01-25 | $17.01 | $17.40 | $17.01 | $17.29 | $17.29 | 2,150 |
| 2016-01-22 | $17.77 | $17.77 | $17.05 | $17.33 | $17.33 | 9,353 |
| 2016-01-21 | $18.80 | $18.80 | $18.08 | $18.25 | $18.25 | 10,915 |
| 2016-01-20 | $19.04 | $19.18 | $18.50 | $18.82 | $18.82 | 17,651 |
| 2016-01-19 | $18.02 | $18.29 | $17.37 | $18.04 | $18.04 | 2,922 |
| 2016-01-15 | $17.11 | $17.35 | $17.05 | $17.35 | $17.35 | 6,936 |
| 2016-01-14 | $17.54 | $17.54 | $16.78 | $16.78 | $16.78 | 36,738 |
| 2016-01-13 | $16.64 | $17.60 | $16.37 | $17.51 | $17.51 | 17,919 |
| 2016-01-12 | $16.36 | $17.21 | $16.18 | $16.92 | $16.92 | 14,227 |
| 2016-01-11 | $16.01 | $16.85 | $16.01 | $16.63 | $16.63 | 23,227 |
| 2016-01-08 | $15.93 | $16.05 | $15.78 | $15.81 | $15.81 | 120,053 |
| 2016-01-07 | $16.00 | $16.11 | $15.66 | $16.11 | $16.11 | 4,846 |
| 2016-01-06 | $15.08 | $15.32 | $15.08 | $15.32 | $15.32 | 533 |
| 2016-01-05 | $14.49 | $14.79 | $14.43 | $14.79 | $14.79 | 684 |
| 2016-01-04 | $14.74 | $14.90 | $14.53 | $14.59 | $14.59 | 14,514 |
| 2015-12-31 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 180 |
| 2015-12-30 | $15.31 | $15.31 | $15.30 | $15.30 | $15.30 | 390 |
| 2015-12-29 | $14.75 | $15.22 | $14.75 | $15.22 | $15.22 | 6,998 |
| 2015-12-28 | $14.75 | $15.15 | $14.75 | $15.05 | $15.05 | 9,981 |
| 2015-12-24 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 90 |
| 2015-12-23 | $14.74 | $15.22 | $14.74 | $14.86 | $14.86 | 11,167 |
| 2015-12-22 | $16.06 | $16.06 | $15.21 | $15.21 | $15.21 | 3,175 |
| 2015-12-21 | $17.19 | $20.63 | $16.34 | $16.34 | $16.34 | 150,060 |
| 2015-12-18 | $16.71 | $16.74 | $16.42 | $16.48 | $16.48 | 73,281 |
| 2015-12-17 | $16.30 | $16.81 | $16.30 | $16.67 | $16.67 | 19,669 |
| 2015-12-16 | $16.86 | $16.88 | $16.29 | $16.29 | $16.29 | 70,355 |
| 2015-12-15 | $16.75 | $17.18 | $16.72 | $16.88 | $16.88 | 76,880 |
| 2015-12-14 | $16.82 | $17.30 | $16.73 | $17.06 | $17.06 | 72,300 |
| 2015-12-11 | $16.06 | $16.77 | $16.06 | $16.74 | $16.74 | 73,077 |
| 2015-12-10 | $15.71 | $15.91 | $15.38 | $15.82 | $15.82 | 109,000 |
| 2015-12-09 | $16.10 | $16.12 | $15.54 | $15.66 | $15.66 | 152,042 |
| 2015-12-08 | $16.71 | $17.02 | $16.46 | $16.51 | $16.51 | 27,377 |
| 2015-12-07 | $17.22 | $17.25 | $17.12 | $17.12 | $17.12 | 8,614 |
| 2015-12-04 | $15.94 | $16.07 | $15.89 | $16.06 | $16.06 | 6,000 |
| 2015-12-03 | $14.99 | $15.63 | $14.99 | $15.60 | $15.60 | 6,314 |
| 2015-12-02 | $15.16 | $15.16 | $15.09 | $15.09 | $15.09 | 236 |
| 2015-12-01 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 139 |
| 2015-11-30 | $14.60 | $14.60 | $14.35 | $14.37 | $14.37 | 4,273 |
| 2015-11-27 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 69 |
| 2015-11-25 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 24 |
| 2015-11-24 | $14.35 | $14.38 | $14.30 | $14.38 | $14.38 | 2,023 |
| 2015-11-23 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 66 |
| 2015-11-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 500 |
| 2015-11-19 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2015-11-18 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 427 |
| 2015-11-17 | $13.91 | $14.02 | $13.91 | $14.02 | $14.02 | 464 |
| 2015-11-16 | $14.35 | $14.35 | $13.88 | $13.88 | $13.88 | 2,688 |
| 2015-11-13 | $14.40 | $14.40 | $14.25 | $14.26 | $14.26 | 1,970 |
| 2015-11-12 | $14.29 | $14.29 | $14.27 | $14.27 | $14.27 | 2,000 |
| 2015-11-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1,067 |
| 2015-11-10 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 500 |
| 2015-11-09 | $13.71 | $13.73 | $13.71 | $13.73 | $13.73 | 320 |
| 2015-11-06 | $13.03 | $13.36 | $13.03 | $13.36 | $13.36 | 1,480 |
| 2015-11-05 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 377 |
| 2015-11-04 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2015-11-03 | $12.99 | $12.99 | $12.65 | $12.72 | $12.72 | 2,665 |
| 2015-11-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2015-10-30 | $13.74 | $13.74 | $13.21 | $13.32 | $13.32 | 4,520 |
| 2015-10-29 | $13.73 | $13.73 | $13.60 | $13.60 | $13.60 | 2,100 |
| 2015-10-28 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 90 |
| 2015-10-27 | $14.50 | $14.57 | $14.50 | $14.57 | $14.57 | 335 |
| 2015-10-26 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 1,032 |
| 2015-10-23 | $13.78 | $13.82 | $13.47 | $13.82 | $13.82 | 2,796 |
| 2015-10-22 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2015-10-21 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2015-10-20 | $13.03 | $13.11 | $13.03 | $13.09 | $13.09 | 1,175 |
| 2015-10-19 | $17.55 | $17.55 | $13.11 | $13.11 | $13.11 | 400 |
| 2015-10-16 | $13.00 | $13.04 | $12.78 | $12.78 | $12.78 | 800 |
| 2015-10-15 | $13.37 | $13.37 | $12.99 | $12.99 | $12.99 | 2,353 |
| 2015-10-14 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2015-10-13 | $13.10 | $13.13 | $13.02 | $13.02 | $13.02 | 2,004 |
| 2015-10-12 | $12.90 | $13.05 | $12.90 | $13.05 | $13.05 | 400 |
| 2015-10-09 | $12.66 | $12.79 | $12.51 | $12.61 | $12.61 | 13,161 |
| 2015-10-08 | $12.50 | $12.72 | $11.24 | $12.71 | $12.71 | 33,501 |
| 2015-10-07 | $12.73 | $12.86 | $12.73 | $12.86 | $12.86 | 370 |
| 2015-10-06 | $12.68 | $13.00 | $12.68 | $13.00 | $13.00 | 1,565 |
| 2015-10-05 | $13.19 | $13.46 | $13.19 | $13.46 | $13.46 | 2,543 |
| 2015-10-02 | $13.99 | $14.00 | $13.66 | $13.79 | $13.79 | 1,998 |
| 2015-10-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 581 |
| 2015-09-30 | $15.16 | $15.16 | $14.81 | $14.81 | $14.81 | 548 |
| 2015-09-29 | $15.03 | $15.57 | $15.03 | $15.57 | $15.57 | 2,870 |
| 2015-09-28 | $14.95 | $15.01 | $14.95 | $15.01 | $15.01 | 2,780 |
| 2015-09-25 | $14.37 | $14.39 | $14.22 | $14.39 | $14.39 | 4,907 |
| 2015-09-24 | $14.44 | $14.55 | $14.33 | $14.33 | $14.33 | 5,235 |
| 2015-09-23 | $13.78 | $14.08 | $13.78 | $14.08 | $14.08 | 6,071 |
| 2015-09-22 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 100 |
| 2015-09-21 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2015-09-18 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2015-09-17 | $13.64 | $13.64 | $13.58 | $13.58 | $13.58 | 2,000 |
| 2015-09-16 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 428 |
| 2015-09-15 | $13.75 | $13.76 | $13.71 | $13.76 | $13.76 | 3,784 |
| 2015-09-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,500 |
| 2015-09-11 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2015-09-10 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2015-09-09 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2015-09-08 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2015-09-04 | $13.17 | $13.17 | $13.05 | $13.12 | $13.12 | 7,727 |
| 2015-09-03 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 38 |
| 2015-09-02 | $10.48 | $13.17 | $10.48 | $13.17 | $13.17 | 3,093 |
| 2015-09-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2015-08-31 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 2 |
| 2015-08-28 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 350 |
| 2015-08-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2015-08-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 122 |
| 2015-08-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 250 |
| 2015-08-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 277 |
| 2015-08-21 | $13.12 | $13.16 | $13.12 | $13.15 | $13.15 | 1,088 |
| 2015-08-20 | $12.99 | $13.03 | $12.99 | $13.03 | $13.03 | 1,406 |
| 2015-08-19 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2015-08-18 | $12.60 | $12.60 | $12.51 | $12.51 | $12.51 | 200 |
| 2015-08-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2015-08-14 | $12.63 | $12.65 | $12.60 | $12.65 | $12.65 | 2,164 |
| 2015-08-13 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2015-08-12 | $12.73 | $12.80 | $12.73 | $12.78 | $12.78 | 530 |
| 2015-08-11 | $12.93 | $13.02 | $12.93 | $13.02 | $13.02 | 1,150 |
| 2015-08-10 | $13.12 | $13.23 | $13.12 | $13.23 | $13.23 | 10,456 |
UBS ETRACS 1xMonthly Short Alerian MLP Infrastructure TR ETN (MLPS) News Headlines
Recent UBS ETRACS 1xMonthly Short Alerian MLP Infrastructure TR ETN (MLPS) News
Similar Companies to UBS ETRACS 1xMonthly Short Alerian MLP Infrastructure TR ETN (MLPS) 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 | -- | -- | -- |