iPath Pure Beta Nickel ETN (NINI) Exchange: NYSE ARCA
Data as of April 25, 2024
$21.83 ($-0.11) -0.52%
iPath Pure Beta Nickel ETN - Daily Information
Click for more stock information on iPath Pure Beta Nickel ETN.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $21.90 |
| Previous Close | $21.83 |
| High | $21.90 |
| Low | $21.83 |
| Adjusted Open | $21.90 |
| Previous Adjusted Close | $21.83 |
| Adjusted High | $21.90 |
| Adjusted Low | $21.83 |
About iPath Pure Beta Nickel ETN (NINI)
DELISTED - No Description Available
Invest in iPath Pure Beta Nickel ETN (NINI)
Historical Stock Data for iPath Pure Beta Nickel ETN (NINI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-11 | $21.90 | $21.90 | $21.83 | $21.83 | $21.83 | 1,930 |
| 2018-04-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2018-04-09 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 82 |
| 2018-04-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 21 |
| 2018-04-05 | $21.67 | $21.94 | $21.67 | $21.94 | $21.94 | 600 |
| 2018-04-04 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 46 |
| 2018-04-03 | $22.06 | $22.06 | $22.05 | $22.05 | $22.05 | 865 |
| 2018-04-02 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1 |
| 2018-03-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 2 |
| 2018-03-28 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2018-03-27 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 2 |
| 2018-03-26 | $21.14 | $21.32 | $21.14 | $21.31 | $21.31 | 985 |
| 2018-03-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2018-03-22 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2018-03-21 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 45 |
| 2018-03-20 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 22 |
| 2018-03-19 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 5 |
| 2018-03-16 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2018-03-15 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2018-03-14 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 7 |
| 2018-03-13 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 200 |
| 2018-03-12 | $22.73 | $22.73 | $22.55 | $22.55 | $22.55 | 482 |
| 2018-03-09 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 35 |
| 2018-03-08 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2018-03-07 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 8 |
| 2018-03-06 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 1 |
| 2018-03-05 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 28 |
| 2018-03-02 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 100 |
| 2018-03-01 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 45 |
| 2018-02-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2018-02-27 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 134 |
| 2018-02-26 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2018-02-23 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 10 |
| 2018-02-22 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2018-02-21 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 19 |
| 2018-02-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 40 |
| 2018-02-16 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2018-02-15 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 84 |
| 2018-02-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 3 |
| 2018-02-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 11 |
| 2018-02-12 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 100 |
| 2018-02-09 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 21 |
| 2018-02-08 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2018-02-07 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 20 |
| 2018-02-06 | $21.98 | $22.05 | $21.98 | $22.05 | $22.05 | 300 |
| 2018-02-05 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 200 |
| 2018-02-02 | $22.53 | $22.53 | $22.38 | $22.38 | $22.38 | 250 |
| 2018-02-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 2 |
| 2018-01-31 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2018-01-30 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2018-01-29 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 2 |
| 2018-01-26 | $22.53 | $22.53 | $22.42 | $22.42 | $22.42 | 750 |
| 2018-01-25 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 2 |
| 2018-01-24 | $21.56 | $22.18 | $21.56 | $22.18 | $22.18 | 1,036 |
| 2018-01-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2018-01-22 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 6 |
| 2018-01-19 | $20.69 | $20.91 | $20.69 | $20.91 | $20.91 | 930 |
| 2018-01-18 | $20.44 | $20.45 | $20.44 | $20.45 | $20.45 | 200 |
| 2018-01-17 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2018-01-16 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 200 |
| 2018-01-12 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 196 |
| 2018-01-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 46 |
| 2018-01-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 71 |
| 2018-01-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2018-01-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 101 |
| 2018-01-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 675 |
| 2018-01-04 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 351 |
| 2018-01-03 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 262 |
| 2018-01-02 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 604 |
| 2017-12-29 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 103 |
| 2017-12-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 8 |
| 2017-12-27 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 50 |
| 2017-12-26 | $20.00 | $20.00 | $19.97 | $19.97 | $19.97 | 3,427 |
| 2017-12-22 | $20.08 | $20.08 | $19.96 | $19.96 | $19.96 | 593 |
| 2017-12-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 151 |
| 2017-12-20 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2017-12-19 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2017-12-18 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 101 |
| 2017-12-15 | $18.57 | $19.17 | $18.57 | $19.17 | $19.17 | 436 |
| 2017-12-14 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 50 |
| 2017-12-13 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2017-12-12 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2017-12-11 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 135 |
| 2017-12-08 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 9 |
| 2017-12-07 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2017-12-06 | $17.84 | $17.98 | $17.84 | $17.98 | $17.98 | 1,960 |
| 2017-12-05 | $18.15 | $18.15 | $18.00 | $18.00 | $18.00 | 651 |
| 2017-12-04 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 598 |
| 2017-12-01 | $14.80 | $18.73 | $14.80 | $18.73 | $18.73 | 343 |
| 2017-11-30 | $18.65 | $18.65 | $18.50 | $18.50 | $18.50 | 510 |
| 2017-11-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 135 |
| 2017-11-28 | $19.29 | $19.29 | $18.68 | $18.68 | $18.68 | 706 |
| 2017-11-27 | $19.39 | $19.39 | $19.23 | $19.23 | $19.23 | 672 |
| 2017-11-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 500 |
| 2017-11-22 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 5 |
| 2017-11-21 | $20.00 | $20.00 | $18.80 | $19.18 | $19.18 | 4,803 |
| 2017-11-20 | $19.10 | $19.20 | $19.10 | $19.20 | $19.20 | 393 |
| 2017-11-17 | $19.15 | $19.17 | $19.15 | $19.17 | $19.17 | 544 |
| 2017-11-16 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 10 |
| 2017-11-15 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 489 |
| 2017-11-14 | $20.74 | $20.74 | $19.90 | $20.32 | $20.32 | 1,611 |
| 2017-11-13 | $20.73 | $20.73 | $20.72 | $20.73 | $20.73 | 1,062 |
| 2017-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 256 |
| 2017-11-09 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 110 |
| 2017-11-08 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 14 |
| 2017-11-07 | $21.13 | $21.13 | $20.83 | $20.97 | $20.97 | 6,147 |
| 2017-11-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 16 |
| 2017-11-03 | $21.99 | $21.99 | $20.84 | $20.88 | $20.88 | 535 |
| 2017-11-02 | $21.05 | $21.05 | $20.81 | $20.81 | $20.81 | 366 |
| 2017-11-01 | $20.99 | $21.15 | $20.94 | $21.05 | $21.05 | 2,985 |
| 2017-10-31 | $19.69 | $20.10 | $19.69 | $20.10 | $20.10 | 785 |
| 2017-10-30 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 2 |
| 2017-10-27 | $18.92 | $19.04 | $18.92 | $19.04 | $19.04 | 1,117 |
| 2017-10-26 | $19.45 | $19.45 | $19.32 | $19.32 | $19.32 | 1,335 |
| 2017-10-25 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 100 |
| 2017-10-24 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 25 |
| 2017-10-23 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 1,031 |
| 2017-10-20 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 300 |
| 2017-10-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 3 |
| 2017-10-18 | $19.42 | $19.62 | $19.42 | $19.52 | $19.52 | 502 |
| 2017-10-17 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 137 |
| 2017-10-16 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 50 |
| 2017-10-13 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 201 |
| 2017-10-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2017-10-11 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2017-10-10 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2017-10-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 200 |
| 2017-10-06 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 10 |
| 2017-10-05 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-10-04 | $17.61 | $17.61 | $17.56 | $17.56 | $17.56 | 200 |
| 2017-10-03 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 200 |
| 2017-10-02 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 5 |
| 2017-09-29 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2017-09-28 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 3 |
| 2017-09-27 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 10 |
| 2017-09-26 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 100 |
| 2017-09-25 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2017-09-22 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 3 |
| 2017-09-21 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 200 |
| 2017-09-20 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 200 |
| 2017-09-19 | $18.58 | $18.58 | $18.52 | $18.52 | $18.52 | 300 |
| 2017-09-18 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2017-09-15 | $18.40 | $18.40 | $17.84 | $17.87 | $17.87 | 901 |
| 2017-09-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 3 |
| 2017-09-13 | $19.15 | $19.15 | $17.99 | $18.85 | $18.85 | 3,319 |
| 2017-09-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 4 |
| 2017-09-11 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 3 |
| 2017-09-08 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 318 |
| 2017-09-07 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 252 |
| 2017-09-06 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 11 |
| 2017-09-05 | $20.17 | $20.20 | $20.17 | $20.20 | $20.20 | 950 |
| 2017-09-01 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 39 |
| 2017-08-31 | $19.45 | $19.52 | $19.45 | $19.52 | $19.52 | 652 |
| 2017-08-30 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2017-08-29 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 200 |
| 2017-08-28 | $19.06 | $19.13 | $19.06 | $19.13 | $19.13 | 1,305 |
| 2017-08-25 | $19.22 | $19.22 | $19.07 | $19.07 | $19.07 | 2,650 |
| 2017-08-24 | $19.36 | $19.37 | $19.36 | $19.37 | $19.37 | 1,386 |
| 2017-08-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 7 |
| 2017-08-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1,273 |
| 2017-08-21 | $18.72 | $18.75 | $18.72 | $18.75 | $18.75 | 1,804 |
| 2017-08-18 | $17.98 | $18.00 | $17.98 | $18.00 | $18.00 | 502 |
| 2017-08-17 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 213 |
| 2017-08-16 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 160 |
| 2017-08-15 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 35 |
| 2017-08-14 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 300 |
| 2017-08-11 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 4 |
| 2017-08-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2017-08-09 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 35 |
| 2017-08-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2017-08-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2017-08-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2017-08-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2017-08-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2017-08-01 | $16.86 | $16.99 | $16.86 | $16.99 | $16.99 | 53,920 |
| 2017-07-31 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 2 |
| 2017-07-28 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 60 |
| 2017-07-27 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 100 |
| 2017-07-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 80 |
| 2017-07-25 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2017-07-24 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 10 |
| 2017-07-21 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 237 |
| 2017-07-20 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 25 |
| 2017-07-19 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2017-07-18 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 5 |
| 2017-07-17 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 214 |
| 2017-07-14 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 270 |
| 2017-07-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-07-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-07-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-07-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-07-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-07-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1 |
| 2017-07-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-07-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-06-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 6 |
| 2017-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2017-06-28 | $15.31 | $15.33 | $15.31 | $15.33 | $15.33 | 201 |
| 2017-06-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 10 |
| 2017-06-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 43 |
| 2017-06-23 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 150 |
| 2017-06-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 50 |
| 2017-06-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-06-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-06-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-06-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 300 |
| 2017-06-15 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 12 |
| 2017-06-14 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 70 |
| 2017-06-13 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2017-06-12 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 68 |
| 2017-06-09 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2017-06-08 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2017-06-07 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2017-06-06 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2017-06-05 | $14.79 | $14.79 | $14.71 | $14.71 | $14.71 | 895 |
| 2017-06-02 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 800 |
| 2017-06-01 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2017-05-31 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2017-05-30 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 125 |
| 2017-05-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 25 |
| 2017-05-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-05-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-05-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-05-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 95 |
| 2017-05-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-05-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-05-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2017-05-16 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2017-05-15 | $15.60 | $15.60 | $15.27 | $15.27 | $15.27 | 1,100 |
| 2017-05-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-05-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 500 |
| 2017-05-10 | $15.30 | $15.30 | $15.28 | $15.28 | $15.28 | 330 |
| 2017-05-09 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2017-05-08 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2017-05-05 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 5 |
| 2017-05-04 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 6,620 |
| 2017-05-03 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2017-05-02 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2017-05-01 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2017-04-28 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2017-04-27 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 4 |
| 2017-04-26 | $15.52 | $15.54 | $15.52 | $15.53 | $15.53 | 5,121 |
| 2017-04-25 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 6,300 |
| 2017-04-24 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2017-04-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2017-04-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2017-04-19 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 12 |
| 2017-04-18 | $15.64 | $15.70 | $15.57 | $15.65 | $15.65 | 10,630 |
| 2017-04-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,200 |
| 2017-04-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-04-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,141 |
| 2017-04-11 | $16.46 | $16.49 | $16.46 | $16.46 | $16.46 | 491 |
| 2017-04-10 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2017-04-07 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2017-04-06 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 200 |
| 2017-04-05 | $17.17 | $17.31 | $17.17 | $17.28 | $17.28 | 1,457 |
| 2017-04-04 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2017-04-03 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 102 |
| 2017-03-31 | $16.78 | $16.78 | $16.74 | $16.76 | $16.76 | 550 |
| 2017-03-30 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2017-03-29 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2017-03-28 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 100 |
| 2017-03-27 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 100 |
| 2017-03-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 90 |
| 2017-03-23 | $16.78 | $16.78 | $16.76 | $16.76 | $16.76 | 613 |
| 2017-03-22 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-03-21 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-03-20 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-03-17 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-03-16 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-03-15 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-03-14 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 1,055 |
| 2017-03-13 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 190 |
| 2017-03-10 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-03-09 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 190 |
| 2017-03-08 | $17.42 | $17.42 | $16.94 | $16.94 | $16.94 | 3,300 |
| 2017-03-07 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2017-03-06 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 70 |
| 2017-03-03 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 10 |
| 2017-03-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2017-03-01 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 220 |
| 2017-02-28 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2017-02-27 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2017-02-24 | $18.11 | $18.16 | $18.11 | $18.16 | $18.16 | 306 |
| 2017-02-23 | $17.96 | $17.96 | $17.74 | $17.74 | $17.74 | 499 |
| 2017-02-22 | $18.39 | $18.39 | $18.04 | $18.05 | $18.05 | 681 |
| 2017-02-21 | $18.32 | $18.32 | $18.29 | $18.29 | $18.29 | 2,049 |
| 2017-02-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2017-02-16 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2017-02-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1,200 |
| 2017-02-14 | $18.00 | $18.11 | $18.00 | $18.04 | $18.04 | 1,700 |
| 2017-02-13 | $18.02 | $18.02 | $17.72 | $17.95 | $17.95 | 1,757 |
| 2017-02-10 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 1 |
| 2017-02-09 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 58 |
| 2017-02-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 100 |
| 2017-02-07 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 10,000 |
| 2017-02-06 | $17.45 | $17.53 | $17.45 | $17.52 | $17.52 | 10,756 |
| 2017-02-03 | $17.25 | $17.28 | $17.25 | $17.28 | $17.28 | 341 |
| 2017-02-02 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2017-02-01 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 500 |
| 2017-01-31 | $16.63 | $16.67 | $16.63 | $16.67 | $16.67 | 390 |
| 2017-01-30 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 32 |
| 2017-01-27 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2017-01-26 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 129 |
| 2017-01-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 124 |
| 2017-01-24 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 581 |
| 2017-01-23 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 113 |
| 2017-01-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2017-01-19 | $16.62 | $16.65 | $16.62 | $16.65 | $16.65 | 300 |
| 2017-01-18 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 10 |
| 2017-01-17 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 81 |
| 2017-01-13 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 508 |
| 2017-01-12 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2017-01-11 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 1 |
| 2017-01-10 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2017-01-09 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 5 |
| 2017-01-06 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2017-01-05 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 264 |
| 2017-01-04 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 155 |
| 2017-01-03 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2 |
| 2016-12-30 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 100 |
| 2016-12-29 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2016-12-28 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 117 |
| 2016-12-27 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 100 |
| 2016-12-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 275 |
| 2016-12-22 | $18.03 | $18.06 | $18.03 | $18.06 | $18.06 | 200 |
| 2016-12-21 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2016-12-20 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 1 |
| 2016-12-19 | $18.18 | $18.40 | $18.17 | $18.31 | $18.31 | 2,327 |
| 2016-12-16 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2016-12-15 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2016-12-14 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2016-12-13 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2016-12-12 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 100 |
| 2016-12-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 10 |
| 2016-12-08 | $19.01 | $19.07 | $18.90 | $18.90 | $18.90 | 610 |
| 2016-12-07 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2016-12-06 | $19.72 | $19.73 | $19.69 | $19.73 | $19.73 | 2,000 |
| 2016-12-05 | $19.66 | $19.66 | $19.57 | $19.57 | $19.57 | 530 |
| 2016-12-02 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2016-12-01 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2016-11-30 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 100 |
| 2016-11-29 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 60 |
| 2016-11-28 | $19.83 | $19.83 | $19.37 | $19.37 | $19.37 | 1,234 |
| 2016-11-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 566 |
| 2016-11-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 51 |
| 2016-11-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 178 |
| 2016-11-21 | $18.82 | $19.20 | $18.82 | $19.20 | $19.20 | 447 |
| 2016-11-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 175 |
| 2016-11-17 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 314 |
| 2016-11-16 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2016-11-15 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 263 |
| 2016-11-14 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 415 |
| 2016-11-11 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 19 |
| 2016-11-10 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 250 |
| 2016-11-09 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 155 |
| 2016-11-08 | $18.96 | $18.96 | $18.92 | $18.92 | $18.92 | 351 |
| 2016-11-07 | $18.38 | $18.96 | $18.00 | $18.96 | $18.96 | 1,666 |
| 2016-11-04 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2016-11-03 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2016-11-02 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2016-11-01 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2016-10-31 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 50 |
| 2016-10-28 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 1 |
| 2016-10-27 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2016-10-26 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 100 |
| 2016-10-25 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1 |
| 2016-10-24 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 45 |
| 2016-10-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1 |
| 2016-10-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1 |
| 2016-10-19 | $17.42 | $17.45 | $17.42 | $17.45 | $17.45 | 228 |
| 2016-10-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2 |
| 2016-10-17 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2 |
| 2016-10-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 3 |
| 2016-10-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2016-10-12 | $17.90 | $17.90 | $17.86 | $17.90 | $17.90 | 10,133 |
| 2016-10-11 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2016-10-10 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2016-10-07 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2016-10-06 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2016-10-05 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1,800 |
| 2016-10-04 | $17.02 | $17.02 | $16.94 | $16.94 | $16.94 | 6,036 |
| 2016-10-03 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 56 |
| 2016-09-30 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 19 |
| 2016-09-29 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 1,000 |
| 2016-09-28 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 300 |
| 2016-09-27 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1,034 |
| 2016-09-26 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 2,300 |
| 2016-09-23 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 300 |
| 2016-09-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 601 |
| 2016-09-21 | $17.48 | $17.48 | $17.41 | $17.41 | $17.41 | 308 |
| 2016-09-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 691 |
| 2016-09-19 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 13 |
| 2016-09-16 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 1,000 |
| 2016-09-15 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2016-09-14 | $16.66 | $16.66 | $16.65 | $16.65 | $16.65 | 314 |
| 2016-09-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 170 |
| 2016-09-12 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2016-09-09 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2016-09-08 | $17.36 | $17.47 | $17.36 | $17.39 | $17.39 | 421 |
| 2016-09-07 | $17.28 | $17.31 | $17.28 | $17.28 | $17.28 | 1,100 |
| 2016-09-06 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 100 |
| 2016-09-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2016-09-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2016-08-31 | $16.62 | $16.62 | $16.53 | $16.53 | $16.53 | 1,100 |
| 2016-08-30 | $16.62 | $16.63 | $16.61 | $16.63 | $16.63 | 1,200 |
| 2016-08-29 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 100 |
| 2016-08-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 3,430 |
| 2016-08-25 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2016-08-24 | $17.00 | $17.00 | $16.84 | $16.84 | $16.84 | 460 |
| 2016-08-23 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 150 |
| 2016-08-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 2,250 |
| 2016-08-19 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 2 |
| 2016-08-18 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2016-08-17 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2016-08-16 | $18.55 | $18.55 | $17.37 | $17.37 | $17.37 | 22,666 |
| 2016-08-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 30 |
| 2016-08-12 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 80 |
| 2016-08-11 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 25 |
| 2016-08-10 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 150 |
| 2016-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-08-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2016-08-04 | $17.87 | $18.00 | $17.87 | $18.00 | $18.00 | 800 |
| 2016-08-03 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2016-08-02 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 802 |
| 2016-08-01 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 54 |
| 2016-07-29 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 1,098 |
| 2016-07-28 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 25 |
| 2016-07-27 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 1,200 |
| 2016-07-26 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 500 |
| 2016-07-25 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2016-07-22 | $17.68 | $17.69 | $17.68 | $17.69 | $17.69 | 1,054 |
| 2016-07-21 | $18.20 | $18.23 | $18.20 | $18.23 | $18.23 | 666 |
| 2016-07-20 | $17.95 | $17.95 | $17.93 | $17.93 | $17.93 | 268 |
| 2016-07-19 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 2 |
| 2016-07-18 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 21 |
| 2016-07-15 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 25 |
| 2016-07-14 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 1,550 |
| 2016-07-13 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 1,450 |
| 2016-07-12 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2016-07-11 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 1,180 |
| 2016-07-08 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2016-07-07 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 1,696 |
| 2016-07-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 14 |
| 2016-07-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2016-07-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 301 |
| 2016-06-30 | $15.94 | $15.94 | $15.92 | $15.92 | $15.92 | 950 |
| 2016-06-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2016-06-28 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2016-06-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 768 |
| 2016-06-24 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-23 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-22 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-21 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-20 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-17 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 8 |
| 2016-06-16 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-15 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-14 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 51 |
| 2016-06-13 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-10 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 20 |
| 2016-06-09 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 5 |
| 2016-06-08 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-07 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-06 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-03 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-02 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-06-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 35 |
| 2016-05-31 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-05-27 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 2 |
| 2016-05-26 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 17 |
| 2016-05-25 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2016-05-24 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 29 |
| 2016-05-23 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 26 |
| 2016-05-20 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 70 |
| 2016-05-19 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 308 |
| 2016-05-18 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2016-05-17 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 330 |
| 2016-05-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 33 |
| 2016-05-13 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 17 |
| 2016-05-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2016-05-11 | $15.07 | $15.10 | $15.07 | $15.10 | $15.10 | 676 |
| 2016-05-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 800 |
| 2016-05-09 | $14.80 | $14.80 | $14.73 | $14.73 | $14.73 | 260 |
| 2016-05-06 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2016-05-05 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2016-05-04 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2016-05-03 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 605 |
| 2016-05-02 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2016-04-29 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2016-04-28 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 86 |
| 2016-04-27 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2016-04-26 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2016-04-25 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 1,486 |
| 2016-04-22 | $15.75 | $15.87 | $15.75 | $15.84 | $15.84 | 1,265 |
| 2016-04-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2 |
| 2016-04-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 103 |
| 2016-04-19 | $15.65 | $15.72 | $15.65 | $15.72 | $15.72 | 550 |
| 2016-04-18 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1 |
| 2016-04-15 | $15.23 | $15.31 | $15.21 | $15.31 | $15.31 | 950 |
| 2016-04-14 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2016-04-13 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2016-04-12 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2016-04-11 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2016-04-08 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2016-04-07 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2016-04-06 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2016-04-05 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 100 |
| 2016-04-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2016-04-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2016-03-31 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2016-03-30 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2016-03-29 | $14.52 | $14.54 | $14.52 | $14.54 | $14.54 | 706 |
| 2016-03-28 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2016-03-24 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2016-03-23 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 21 |
| 2016-03-22 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 3,000 |
| 2016-03-21 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2016-03-18 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2016-03-17 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 1,200 |
| 2016-03-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2016-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2016-03-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 15 |
| 2016-03-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2016-03-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2016-03-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 20 |
| 2016-03-08 | $15.18 | $15.18 | $14.75 | $14.75 | $14.75 | 942 |
| 2016-03-07 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2016-03-04 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2016-03-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2016-03-02 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2016-03-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 100 |
| 2016-02-29 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2016-02-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2016-02-25 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2016-02-24 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 100 |
| 2016-02-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 240 |
| 2016-02-22 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-02-19 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 50 |
| 2016-02-18 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2016-02-17 | $14.45 | $14.45 | $14.43 | $14.43 | $14.43 | 760 |
| 2016-02-16 | $14.22 | $14.24 | $14.21 | $14.24 | $14.24 | 2,800 |
| 2016-02-12 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 14 |
| 2016-02-11 | $13.10 | $13.10 | $13.05 | $13.07 | $13.07 | 1,100 |
| 2016-02-10 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2016-02-09 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 365 |
| 2016-02-08 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2016-02-05 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 250 |
| 2016-02-04 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2016-02-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1,450 |
| 2016-02-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 150 |
| 2016-02-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 816 |
| 2016-01-29 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2016-01-28 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2016-01-27 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 15 |
| 2016-01-26 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 38 |
| 2016-01-25 | $14.75 | $14.75 | $14.73 | $14.73 | $14.73 | 341 |
| 2016-01-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 100 |
| 2016-01-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 100 |
| 2016-01-20 | $14.69 | $14.69 | $14.60 | $14.60 | $14.60 | 565 |
| 2016-01-19 | $14.87 | $14.87 | $14.64 | $14.64 | $14.64 | 400 |
| 2016-01-15 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2016-01-14 | $14.63 | $14.76 | $14.63 | $14.76 | $14.76 | 232 |
| 2016-01-13 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 20 |
| 2016-01-12 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2016-01-11 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2016-01-08 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2016-01-07 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 52 |
| 2016-01-06 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 186 |
| 2016-01-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2016-01-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 250 |
| 2015-12-31 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2015-12-30 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2015-12-29 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 30 |
| 2015-12-28 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2015-12-24 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2015-12-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 197 |
| 2015-12-22 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2015-12-21 | $15.17 | $15.17 | $15.16 | $15.16 | $15.16 | 1,361 |
| 2015-12-18 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 117 |
| 2015-12-17 | $14.83 | $14.89 | $14.83 | $14.89 | $14.89 | 500 |
| 2015-12-16 | $15.14 | $15.14 | $15.11 | $15.11 | $15.11 | 610 |
| 2015-12-15 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-12-14 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-12-11 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-12-10 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-12-09 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 1 |
| 2015-12-08 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-12-07 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 10 |
| 2015-12-04 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 1 |
| 2015-12-03 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-12-02 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-12-01 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-11-30 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-11-27 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-11-25 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2015-11-24 | $14.98 | $15.13 | $14.76 | $15.13 | $15.13 | 1,700 |
| 2015-11-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2015-11-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 120 |
| 2015-11-19 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 50 |
| 2015-11-18 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2015-11-17 | $15.90 | $15.90 | $15.62 | $15.62 | $15.62 | 300 |
| 2015-11-16 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2015-11-13 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2015-11-12 | $16.39 | $16.39 | $16.13 | $16.13 | $16.13 | 497 |
| 2015-11-11 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2015-11-10 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 1 |
| 2015-11-09 | $16.48 | $16.52 | $16.47 | $16.51 | $16.51 | 1,740 |
| 2015-11-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-11-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2 |
| 2015-11-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-11-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-11-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-10-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-10-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-10-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-10-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-10-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-10-23 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-10-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 20 |
| 2015-10-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-10-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-10-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 600 |
| 2015-10-16 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 51 |
| 2015-10-15 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1 |
| 2015-10-14 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2015-10-13 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 38 |
| 2015-10-12 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 3 |
| 2015-10-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1 |
| 2015-10-08 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 3 |
| 2015-10-07 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2015-10-06 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2015-10-05 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2015-10-02 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 2 |
| 2015-10-01 | $17.98 | $18.02 | $17.98 | $18.02 | $18.02 | 3,050 |
| 2015-09-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2015-09-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 120 |
| 2015-09-28 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2015-09-25 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1,450 |
| 2015-09-24 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2015-09-23 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 2 |
| 2015-09-22 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 2,900 |
| 2015-09-21 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2015-09-18 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 2 |
| 2015-09-17 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2015-09-16 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2015-09-15 | $17.26 | $17.34 | $17.26 | $17.33 | $17.33 | 2,950 |
| 2015-09-14 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2015-09-11 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2015-09-10 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2015-09-09 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2015-09-08 | $17.21 | $17.22 | $17.17 | $17.22 | $17.22 | 1,350 |
| 2015-09-04 | $16.92 | $17.05 | $16.92 | $17.03 | $17.03 | 1,200 |
| 2015-09-03 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2015-09-02 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 220 |
| 2015-09-01 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2015-08-31 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
iPath Pure Beta Nickel ETN (NINI) News Headlines
Recent iPath Pure Beta Nickel ETN (NINI) News
Similar Companies to iPath Pure Beta Nickel ETN (NINI) 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 | -- | -- | -- |