DIREXION DAILY SILVER MINERS INDEX BULL 2X SHARES (SHNY) Exchange: NYSE ARCA
Data as of May 3, 2024
$34.57 ($-0.20) -0.59%
DIREXION DAILY SILVER MINERS INDEX BULL 2X SHARES - Daily Information
Click for more stock information on DIREXION DAILY SILVER MINERS INDEX BULL 2X SHARES.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $34.62 |
Previous Close | $34.57 |
High | $34.62 |
Low | $33.21 |
Adjusted Open | $34.62 |
Previous Adjusted Close | $34.57 |
Adjusted High | $34.62 |
Adjusted Low | $33.21 |
About DIREXION DAILY SILVER MINERS INDEX BULL 2X SHARES (SHNY)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the Index, exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or ETFs that track the Index. The financial instruments in which the Fund normally invests include swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is designed to measure broad based equity market performance of companies involved in the silver mining industry, as defined by Structured Solutions AG. The Index includes a minimum of 20 and a maximum of 40 stocks of US and foreign companies active in exploration, mining and/or refining of silver, including stocks of small- and medium- capitalization companies. Index adjustments are conducted semi-annually. As of December 29, 2017, the Index’s 26 members were principally located in Canada, the United Kingdom, Jersey and South Korea. As of December 29, 2017, the companies included in the Index had an average market capitalization of $2.6 billion, market capitalizations ranging from $97.2 million to $14.2 billion and were concentrated in the metals and mining industries. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, or utilize derivatives such as swaps on the Index, swaps on an ETF that tracks the same Index or a substantially similar index as the Fund, or futures contracts that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times consistent with its stated investment objective. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 200% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases.
Invest in DIREXION DAILY SILVER MINERS INDEX BULL 2X SHARES (SHNY)
Historical Stock Data for DIREXION DAILY SILVER MINERS INDEX BULL 2X SHARES (SHNY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $34.62 | $34.62 | $33.21 | $34.57 | $34.57 | 14,295 |
2024-05-02 | $34.17 | $34.97 | $34.02 | $34.77 | $34.77 | 19,302 |
2024-05-01 | $34.68 | $35.86 | $34.56 | $35.14 | $35.14 | 8,743 |
2024-04-30 | $34.90 | $34.98 | $34.24 | $34.24 | $34.24 | 35,418 |
2024-04-29 | $36.33 | $36.77 | $36.14 | $36.38 | $36.38 | 8,526 |
2024-04-26 | $36.76 | $36.87 | $36.20 | $36.61 | $36.61 | 10,870 |
2024-04-25 | $35.62 | $36.71 | $35.57 | $36.32 | $36.32 | 15,621 |
2024-04-24 | $35.79 | $36.20 | $35.65 | $35.75 | $35.75 | 9,590 |
2024-04-23 | $35.45 | $36.30 | $35.38 | $35.92 | $35.92 | 13,531 |
2024-04-22 | $36.68 | $36.85 | $36.12 | $36.28 | $36.28 | 24,840 |
2024-04-19 | $38.95 | $39.92 | $38.88 | $39.20 | $39.20 | 32,150 |
2024-04-18 | $39.38 | $39.38 | $38.56 | $38.87 | $38.87 | 13,215 |
2024-04-17 | $39.29 | $39.63 | $38.05 | $38.52 | $38.52 | 25,271 |
2024-04-16 | $38.88 | $39.41 | $38.24 | $39.41 | $39.41 | 17,841 |
2024-04-15 | $37.76 | $39.32 | $36.46 | $39.31 | $39.31 | 39,186 |
2024-04-12 | $39.82 | $41.56 | $37.00 | $37.32 | $37.32 | 39,317 |
2024-04-11 | $37.36 | $38.79 | $36.96 | $38.79 | $38.79 | 10,167 |
2024-04-10 | $36.61 | $37.74 | $36.61 | $36.78 | $36.78 | 31,724 |
2024-04-09 | $37.84 | $38.45 | $37.37 | $37.81 | $37.81 | 20,391 |
2024-04-08 | $36.96 | $37.40 | $36.60 | $37.24 | $37.24 | 22,492 |
2024-04-05 | $35.28 | $36.90 | $35.25 | $36.62 | $36.62 | 21,369 |
2024-04-04 | $35.17 | $35.77 | $34.75 | $34.85 | $34.85 | 20,730 |
2024-04-03 | $34.36 | $35.50 | $34.34 | $35.45 | $35.45 | 19,927 |
2024-04-02 | $33.78 | $34.65 | $33.49 | $34.61 | $34.61 | 19,972 |
2024-04-01 | $33.54 | $33.64 | $32.75 | $33.14 | $33.14 | 11,799 |
2024-03-28 | $31.59 | $32.22 | $31.57 | $32.20 | $32.20 | 5,244 |
2024-03-27 | $30.71 | $31.05 | $30.71 | $31.05 | $31.05 | 4,262 |
2024-03-26 | $30.90 | $30.90 | $30.32 | $30.43 | $30.43 | 3,617 |
2024-03-25 | $30.39 | $30.50 | $30.15 | $30.15 | $30.15 | 8,298 |
2024-03-22 | $30.02 | $30.03 | $29.92 | $29.92 | $29.92 | 1,845 |
2024-03-21 | $31.43 | $31.44 | $30.07 | $30.67 | $30.67 | 10,982 |
2024-03-20 | $30.00 | $30.83 | $29.65 | $30.75 | $30.75 | 11,843 |
2024-03-19 | $29.70 | $29.75 | $29.60 | $29.75 | $29.75 | 2,994 |
2024-03-18 | $29.74 | $29.90 | $29.68 | $29.87 | $29.87 | 1,764 |
2024-03-15 | $29.86 | $30.06 | $29.78 | $29.78 | $29.78 | 3,266 |
2024-03-14 | $30.17 | $30.17 | $29.77 | $30.07 | $30.07 | 13,790 |
2024-03-13 | $30.40 | $30.61 | $30.40 | $30.48 | $30.48 | 2,532 |
2024-03-12 | $30.80 | $30.80 | $29.88 | $29.88 | $29.88 | 7,280 |
2024-03-11 | $31.05 | $31.16 | $30.75 | $30.92 | $30.92 | 22,726 |
2024-03-08 | $30.47 | $31.39 | $30.47 | $30.84 | $30.84 | 12,508 |
2024-03-07 | $29.81 | $30.07 | $29.81 | $30.04 | $30.04 | 9,134 |
2024-03-06 | $29.22 | $29.76 | $29.02 | $29.58 | $29.58 | 9,087 |
2024-03-05 | $28.94 | $29.02 | $28.71 | $28.92 | $28.92 | 6,798 |
2024-03-04 | $28.57 | $28.57 | $27.45 | $28.42 | $28.42 | 9,409 |
2024-03-01 | $26.18 | $27.28 | $26.18 | $27.16 | $27.16 | 5,655 |
2024-02-29 | $25.79 | $25.88 | $25.67 | $25.67 | $25.67 | 2,216 |
2024-02-28 | $25.30 | $25.34 | $25.26 | $25.32 | $25.32 | 1,318 |
2024-02-27 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 93 |
2024-02-26 | $25.06 | $25.30 | $25.06 | $25.30 | $25.30 | 1,224 |
2024-02-23 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 724 |
2024-02-22 | $24.96 | $25.09 | $24.96 | $25.07 | $25.07 | 4,070 |
2024-02-21 | $25.15 | $25.16 | $25.10 | $25.10 | $25.10 | 4,063 |
2024-02-20 | $25.28 | $25.30 | $25.11 | $25.11 | $25.11 | 1,021 |
2024-02-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 645 |
2024-02-15 | $24.36 | $24.45 | $24.36 | $24.45 | $24.45 | 298 |
2024-02-14 | $23.91 | $24.00 | $23.91 | $24.00 | $24.00 | 1,386 |
2024-02-13 | $24.02 | $24.06 | $24.02 | $24.06 | $24.06 | 715 |
2024-02-12 | $24.83 | $25.11 | $24.74 | $25.11 | $25.11 | 1,513 |
2024-02-09 | $25.34 | $25.40 | $25.34 | $25.34 | $25.34 | 534 |
2024-02-08 | $25.55 | $25.66 | $25.55 | $25.66 | $25.66 | 650 |
2024-02-07 | $25.92 | $26.05 | $25.75 | $25.75 | $25.75 | 1,683 |
2024-02-06 | $25.53 | $25.86 | $25.53 | $25.79 | $25.79 | 1,392 |
2024-02-05 | $25.33 | $25.47 | $25.23 | $25.42 | $25.42 | 15,317 |
2024-02-02 | $25.63 | $26.00 | $25.63 | $25.94 | $25.94 | 10,955 |
2024-02-01 | $26.26 | $27.03 | $26.26 | $26.66 | $26.66 | 3,904 |
2024-01-31 | $26.25 | $26.68 | $25.82 | $25.88 | $25.88 | 7,806 |
2024-01-30 | $26.36 | $26.36 | $25.77 | $25.95 | $25.95 | 2,744 |
2024-01-29 | $25.66 | $25.82 | $25.66 | $25.82 | $25.82 | 121 |
2024-01-26 | $25.44 | $25.44 | $25.32 | $25.37 | $25.37 | 1,201 |
2024-01-25 | $25.50 | $25.50 | $25.27 | $25.43 | $25.43 | 2,821 |
2024-01-24 | $25.55 | $25.55 | $25.07 | $25.07 | $25.07 | 1,440 |
2024-01-23 | $25.56 | $25.86 | $25.56 | $25.80 | $25.80 | 849 |
2024-01-22 | $25.52 | $25.74 | $25.52 | $25.53 | $25.53 | 7,405 |
2024-01-19 | $25.88 | $25.91 | $25.85 | $25.85 | $25.85 | 951 |
2024-01-18 | $25.36 | $25.66 | $25.35 | $25.66 | $25.66 | 14,012 |
2024-01-17 | $25.61 | $25.68 | $24.99 | $25.04 | $25.04 | 9,543 |
2024-01-16 | $26.37 | $26.42 | $25.81 | $25.94 | $25.94 | 5,537 |
2024-01-12 | $27.17 | $27.29 | $26.65 | $26.73 | $26.73 | 4,817 |
2024-01-11 | $26.24 | $26.24 | $25.57 | $26.01 | $26.01 | 4,615 |
2024-01-10 | $26.08 | $26.08 | $25.80 | $25.84 | $25.84 | 14,447 |
2024-01-09 | $26.42 | $26.42 | $26.09 | $26.09 | $26.09 | 2,387 |
2024-01-08 | $25.77 | $26.41 | $25.77 | $26.03 | $26.03 | 5,065 |
2024-01-05 | $26.89 | $27.34 | $26.76 | $26.76 | $26.76 | 2,928 |
2024-01-04 | $26.59 | $26.83 | $26.51 | $26.76 | $26.76 | 2,777 |
2024-01-03 | $26.50 | $26.90 | $26.33 | $26.71 | $26.71 | 12,193 |
2024-01-02 | $27.69 | $27.99 | $26.82 | $27.43 | $27.43 | 8,195 |
2023-12-29 | $27.73 | $27.77 | $27.62 | $27.65 | $27.65 | 9,504 |
2023-12-28 | $28.10 | $28.37 | $27.80 | $27.80 | $27.80 | 10,092 |
2023-12-27 | $28.00 | $28.58 | $27.96 | $28.31 | $28.31 | 24,188 |
2023-12-26 | $27.68 | $27.94 | $27.48 | $27.94 | $27.94 | 2,251 |
2023-12-22 | $27.93 | $28.06 | $27.39 | $27.39 | $27.39 | 2,173 |
2023-12-21 | $26.98 | $27.10 | $26.91 | $27.04 | $27.04 | 3,564 |
2023-12-20 | $26.60 | $26.80 | $26.53 | $26.53 | $26.53 | 1,237 |
2023-12-19 | $26.55 | $27.08 | $26.55 | $26.96 | $26.96 | 8,616 |
2023-12-18 | $26.20 | $26.62 | $26.20 | $26.44 | $26.44 | 2,442 |
2023-12-15 | $26.78 | $26.78 | $26.08 | $26.18 | $26.18 | 2,007 |
2023-12-14 | $26.93 | $27.35 | $26.85 | $26.88 | $26.88 | 27,514 |
2023-12-13 | $24.88 | $26.37 | $24.80 | $26.33 | $26.33 | 6,092 |
2023-12-12 | $24.94 | $24.94 | $24.78 | $24.78 | $24.78 | 1,101 |
2023-12-11 | $25.26 | $25.26 | $24.83 | $24.83 | $24.83 | 4,870 |
2023-12-08 | $25.89 | $26.13 | $25.50 | $25.74 | $25.74 | 8,957 |
2023-12-07 | $26.77 | $26.81 | $26.49 | $26.81 | $26.81 | 2,141 |
2023-12-06 | $26.74 | $26.76 | $26.73 | $26.74 | $26.74 | 15,630 |
2023-12-05 | $26.42 | $26.49 | $26.34 | $26.44 | $26.44 | 710 |
2023-12-04 | $27.64 | $27.86 | $26.61 | $26.76 | $26.76 | 9,782 |
2023-12-01 | $27.74 | $28.77 | $27.74 | $28.65 | $28.65 | 3,531 |
2023-11-30 | $27.20 | $27.44 | $27.20 | $27.25 | $27.25 | 5,509 |
2023-11-29 | $27.67 | $27.67 | $27.50 | $27.65 | $27.65 | 4,082 |
2023-11-28 | $26.99 | $27.57 | $26.94 | $27.53 | $27.53 | 11,691 |
2023-11-27 | $26.42 | $26.48 | $26.42 | $26.48 | $26.48 | 211 |
2023-11-24 | $26.01 | $26.01 | $25.95 | $25.95 | $25.95 | 338 |
2023-11-22 | $27.33 | $27.33 | $25.55 | $25.63 | $25.63 | 7,920 |
2023-11-21 | $26.26 | $26.26 | $25.96 | $25.98 | $25.98 | 1,792 |
2023-11-20 | $25.05 | $25.22 | $25.05 | $25.19 | $25.19 | 1,391 |
2023-11-17 | $25.45 | $25.45 | $25.30 | $25.36 | $25.36 | 1,255 |
2023-11-16 | $25.50 | $25.50 | $25.39 | $25.39 | $25.39 | 853 |
2023-11-15 | $24.56 | $24.65 | $24.56 | $24.59 | $24.59 | 641 |
2023-11-14 | $24.94 | $24.98 | $24.74 | $24.78 | $24.78 | 2,074 |
2023-11-13 | $24.06 | $24.24 | $24.06 | $24.14 | $24.14 | 624 |
2023-11-10 | $23.85 | $23.85 | $23.79 | $23.79 | $23.79 | 1,922 |
2023-11-09 | $24.65 | $24.90 | $24.62 | $24.62 | $24.62 | 1,925 |
2023-11-08 | $24.72 | $24.72 | $24.32 | $24.35 | $24.35 | 3,726 |
2023-11-07 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 124 |
2023-11-06 | $25.79 | $25.79 | $25.49 | $25.49 | $25.49 | 4,289 |
2023-11-03 | $26.15 | $26.30 | $26.03 | $26.09 | $26.09 | 12,769 |
2023-11-02 | $25.78 | $25.87 | $25.62 | $25.82 | $25.82 | 44,746 |
2023-11-01 | $25.79 | $25.95 | $25.39 | $25.60 | $25.60 | 1,929 |
2023-10-31 | $26.10 | $26.10 | $25.88 | $25.88 | $25.88 | 579 |
2023-10-30 | $26.38 | $26.51 | $26.29 | $26.33 | $26.33 | 11,561 |
2023-10-27 | $25.93 | $26.85 | $25.87 | $26.83 | $26.83 | 2,859 |
2023-10-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 20 |
2023-10-25 | $25.81 | $26.01 | $25.17 | $25.82 | $25.82 | 3,643 |
2023-10-24 | $25.12 | $25.51 | $25.12 | $25.51 | $25.51 | 748 |
2023-10-23 | $25.73 | $25.85 | $25.49 | $25.54 | $25.54 | 34,490 |
2023-10-20 | $26.09 | $26.30 | $25.81 | $25.87 | $25.87 | 6,358 |
2023-10-19 | $24.84 | $25.76 | $24.74 | $25.69 | $25.69 | 24,417 |
2023-10-18 | $24.80 | $24.96 | $24.44 | $24.79 | $24.79 | 3,251 |
2023-10-17 | $23.86 | $23.91 | $23.66 | $23.78 | $23.78 | 2,085 |
2023-10-16 | $23.62 | $23.70 | $23.62 | $23.65 | $23.65 | 1,129 |
2023-10-13 | $23.43 | $24.13 | $23.39 | $24.03 | $24.03 | 12,465 |
2023-10-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 58 |
2023-10-11 | $22.05 | $22.17 | $22.05 | $22.16 | $22.16 | 9,343 |
2023-10-10 | $22.50 | $22.50 | $21.49 | $21.69 | $21.69 | 2,103 |
2023-10-09 | $21.50 | $21.81 | $21.35 | $21.80 | $21.80 | 8,713 |
2023-10-06 | $20.56 | $20.71 | $20.56 | $20.71 | $20.71 | 296 |
2023-10-05 | $20.25 | $20.43 | $20.25 | $20.43 | $20.43 | 302 |
2023-10-04 | $20.34 | $20.55 | $20.32 | $20.55 | $20.55 | 1,326 |
2023-10-03 | $20.60 | $20.66 | $20.57 | $20.57 | $20.57 | 6,647 |
2023-10-02 | $20.93 | $20.93 | $20.76 | $20.76 | $20.76 | 1,225 |
2023-09-29 | $22.09 | $22.09 | $21.40 | $21.47 | $21.47 | 7,046 |
2023-09-28 | $22.45 | $22.47 | $21.93 | $22.16 | $22.16 | 6,262 |
2023-09-27 | $22.92 | $22.92 | $22.51 | $22.52 | $22.52 | 4,986 |
2023-09-26 | $23.46 | $23.51 | $23.37 | $23.39 | $23.39 | 4,897 |
2023-09-25 | $24.03 | $24.03 | $23.99 | $23.99 | $23.99 | 3,136 |
2023-09-22 | $24.47 | $24.51 | $24.42 | $24.42 | $24.42 | 6,675 |
2023-09-21 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 90 |
2023-09-20 | $24.87 | $24.87 | $24.77 | $24.77 | $24.77 | 1,142 |
2023-09-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 28 |
2023-09-18 | $24.88 | $24.88 | $24.80 | $24.80 | $24.80 | 113 |
2023-09-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 5 |
2023-09-14 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 15 |
2023-09-13 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 21 |
2023-09-12 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 15 |
2023-09-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
2023-09-08 | $24.75 | $24.75 | $24.42 | $24.42 | $24.42 | 224 |
2023-09-07 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 593 |
2023-09-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 108 |
2023-09-05 | $24.78 | $24.81 | $24.76 | $24.81 | $24.81 | 11,413 |
2023-09-01 | $25.25 | $25.38 | $25.25 | $25.38 | $25.38 | 228 |
2023-08-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 133 |
2023-08-30 | $25.65 | $25.65 | $25.52 | $25.52 | $25.52 | 570 |
2023-08-29 | $25.32 | $25.34 | $25.32 | $25.34 | $25.34 | 307 |
2023-08-28 | $24.63 | $24.84 | $24.63 | $24.64 | $24.64 | 702 |
2023-08-25 | $24.36 | $24.72 | $24.12 | $24.45 | $24.45 | 3,228 |
2023-08-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 174 |
2023-08-23 | $24.37 | $24.66 | $24.37 | $24.61 | $24.61 | 6,124 |
2023-08-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 38 |
2023-08-21 | $23.61 | $23.81 | $23.61 | $23.81 | $23.81 | 1,115 |
2023-08-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 25 |
2023-08-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 120 |
2023-08-16 | $24.24 | $24.24 | $23.79 | $23.79 | $23.79 | 536 |
2023-08-15 | $24.25 | $24.51 | $24.21 | $24.21 | $24.21 | 580 |
2023-08-14 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 34 |
2023-08-11 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 675 |
2023-08-10 | $24.83 | $24.94 | $24.70 | $24.70 | $24.70 | 348 |
2023-08-09 | $25.19 | $25.19 | $24.82 | $24.82 | $24.82 | 1,089 |
2023-08-08 | $25.37 | $25.37 | $25.18 | $25.18 | $25.18 | 1,122 |
2023-08-07 | $25.59 | $25.68 | $25.59 | $25.68 | $25.68 | 227 |
2023-08-04 | $26.07 | $26.07 | $25.91 | $25.91 | $25.91 | 1,504 |
2023-08-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 88 |
2023-08-02 | $25.73 | $25.76 | $25.69 | $25.71 | $25.71 | 5,693 |
2023-08-01 | $26.37 | $26.37 | $26.09 | $26.09 | $26.09 | 497 |
2023-07-31 | $27.17 | $27.18 | $26.95 | $26.95 | $26.95 | 482 |
2023-07-28 | $26.92 | $26.92 | $26.78 | $26.78 | $26.78 | 1,188 |
2023-07-27 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 61 |
2023-07-26 | $27.21 | $27.61 | $27.21 | $27.47 | $27.47 | 453 |
2023-07-25 | $27.05 | $27.06 | $27.05 | $27.06 | $27.06 | 351 |
2023-07-24 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 281 |
2023-07-21 | $26.98 | $27.07 | $26.98 | $27.07 | $27.07 | 2,607 |
2023-07-20 | $27.42 | $27.42 | $27.32 | $27.36 | $27.36 | 8,605 |
2023-07-19 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 139 |
2023-07-18 | $27.72 | $27.89 | $27.72 | $27.79 | $27.79 | 1,275 |
2023-07-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 63 |
2023-07-14 | $27.00 | $27.00 | $26.88 | $26.88 | $26.88 | 2,381 |
2023-07-13 | $27.15 | $27.15 | $27.05 | $27.14 | $27.14 | 1,346 |
2023-07-12 | $26.92 | $27.09 | $26.92 | $27.09 | $27.09 | 728 |
2023-07-11 | $25.99 | $26.05 | $25.93 | $26.05 | $26.05 | 2,778 |
2023-07-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1,028 |
2023-07-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 210 |
2023-07-06 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 100 |
2023-07-05 | $26.12 | $26.12 | $25.50 | $25.60 | $25.60 | 53,218 |
2023-07-03 | $25.81 | $25.99 | $25.81 | $25.81 | $25.81 | 1,030 |
2023-06-30 | $25.63 | $25.74 | $25.58 | $25.74 | $25.74 | 3,376 |
2023-06-29 | $24.74 | $25.36 | $24.74 | $25.27 | $25.27 | 1,326 |
2023-06-28 | $25.37 | $25.49 | $25.34 | $25.36 | $25.36 | 3,982 |
2023-06-27 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 170 |
2023-06-26 | $25.96 | $25.96 | $25.93 | $25.93 | $25.93 | 227 |
2023-06-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 73 |
2023-06-22 | $25.84 | $25.84 | $25.64 | $25.64 | $25.64 | 373 |
2023-06-21 | $26.18 | $26.45 | $26.18 | $26.45 | $26.45 | 162 |
2023-06-20 | $26.46 | $26.65 | $26.46 | $26.61 | $26.61 | 356 |
2023-06-16 | $27.65 | $27.67 | $27.49 | $27.49 | $27.49 | 538 |
2023-06-15 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 31 |
2023-06-14 | $27.63 | $27.63 | $27.11 | $27.11 | $27.11 | 1,219 |
2023-06-13 | $27.76 | $27.78 | $27.03 | $27.03 | $27.03 | 1,259 |
2023-06-12 | $27.34 | $27.70 | $27.34 | $27.70 | $27.70 | 4,201 |
2023-06-09 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 42 |
2023-06-08 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 97 |
2023-06-07 | $27.12 | $27.14 | $27.03 | $27.03 | $27.03 | 734 |
2023-06-06 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 163 |
2023-06-05 | $27.27 | $27.98 | $27.26 | $27.98 | $27.98 | 100 |
2023-06-02 | $28.68 | $28.68 | $27.47 | $27.47 | $27.47 | 5,269 |
2023-06-01 | $28.76 | $28.77 | $28.08 | $28.77 | $28.77 | 486 |
2023-05-31 | $28.43 | $28.43 | $28.15 | $28.15 | $28.15 | 1,886 |
2023-05-30 | $27.82 | $28.05 | $27.82 | $28.05 | $28.05 | 192 |
2023-05-26 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 255 |
2023-05-25 | $27.61 | $27.61 | $27.28 | $27.28 | $27.28 | 907 |
2023-05-24 | $28.50 | $28.50 | $28.14 | $28.18 | $28.18 | 574 |
2023-05-23 | $28.55 | $28.89 | $28.55 | $28.86 | $28.86 | 1,931 |
2023-05-22 | $28.76 | $28.76 | $28.72 | $28.72 | $28.72 | 165 |
2023-05-19 | $28.29 | $29.25 | $28.20 | $28.97 | $28.97 | 8,775 |
2023-05-18 | $28.32 | $28.32 | $28.06 | $28.19 | $28.19 | 1,656 |
2023-05-17 | $29.35 | $29.36 | $29.31 | $29.33 | $29.33 | 1,098 |
2023-05-16 | $29.76 | $29.76 | $29.68 | $29.68 | $29.68 | 353 |
2023-05-15 | $31.13 | $31.13 | $30.82 | $30.84 | $30.84 | 2,572 |
2023-05-12 | $31.02 | $31.02 | $30.69 | $30.69 | $30.69 | 1,367 |
2023-05-11 | $31.37 | $31.37 | $30.85 | $30.86 | $30.86 | 589 |
2023-05-10 | $31.94 | $31.94 | $31.48 | $31.69 | $31.69 | 2,431 |
2023-05-09 | $31.70 | $31.87 | $31.70 | $31.87 | $31.87 | 512 |
2023-05-08 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 248 |
2023-05-05 | $30.40 | $31.20 | $30.40 | $31.20 | $31.20 | 1,415 |
2023-05-04 | $32.37 | $32.96 | $32.37 | $32.71 | $32.71 | 1,792 |
2023-05-03 | $31.58 | $32.06 | $31.58 | $32.06 | $32.06 | 856 |
2023-05-02 | $31.78 | $31.78 | $30.25 | $31.30 | $31.30 | 2,525 |
2023-05-01 | $30.66 | $30.66 | $29.61 | $29.61 | $29.61 | 319 |
2023-04-28 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 362 |
2023-04-27 | $30.04 | $30.04 | $30.01 | $30.03 | $30.03 | 706 |
2023-04-26 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 648 |
2023-04-25 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 548 |
2023-04-24 | $29.83 | $30.16 | $29.67 | $30.13 | $30.13 | 1,053 |
2023-04-21 | $30.18 | $30.18 | $29.61 | $29.93 | $29.93 | 756 |
2023-04-20 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 441 |
2023-04-19 | $30.05 | $30.50 | $30.05 | $30.49 | $30.49 | 3,322 |
2023-04-18 | $30.54 | $31.12 | $30.54 | $30.99 | $30.99 | 1,037 |
2023-04-17 | $30.50 | $30.70 | $30.35 | $30.66 | $30.66 | 2,291 |
2023-04-14 | $30.74 | $31.18 | $30.65 | $31.12 | $31.12 | 973 |
2023-04-13 | $32.83 | $32.86 | $32.83 | $32.86 | $32.86 | 1,266 |
2023-04-12 | $31.81 | $31.81 | $31.15 | $31.60 | $31.60 | 2,139 |
2023-04-11 | $31.15 | $31.17 | $31.15 | $31.17 | $31.17 | 599 |
2023-04-10 | $30.69 | $30.69 | $30.64 | $30.64 | $30.64 | 971 |
2023-04-06 | $31.63 | $31.63 | $31.43 | $31.43 | $31.43 | 1,105 |
2023-04-05 | $32.36 | $32.36 | $31.74 | $32.10 | $32.10 | 10,599 |
2023-04-04 | $30.75 | $32.21 | $30.75 | $32.21 | $32.21 | 2,778 |
2023-04-03 | $30.38 | $30.67 | $30.38 | $30.51 | $30.51 | 369 |
2023-03-31 | $30.41 | $30.43 | $29.87 | $29.89 | $29.89 | 1,808 |
2023-03-30 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 208 |
2023-03-29 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 264 |
2023-03-28 | $29.56 | $30.09 | $29.56 | $30.09 | $30.09 | 187 |
2023-03-27 | $29.30 | $29.41 | $29.30 | $29.41 | $29.41 | 864 |
2023-03-24 | $31.31 | $31.38 | $30.28 | $30.36 | $30.36 | 2,223 |
2023-03-23 | $30.38 | $31.32 | $30.38 | $31.32 | $31.32 | 775 |
2023-03-22 | $29.02 | $30.33 | $29.02 | $30.26 | $30.26 | 1,878 |
2023-03-21 | $29.40 | $29.40 | $28.79 | $28.79 | $28.79 | 1,516 |
2023-03-20 | $30.97 | $31.03 | $29.76 | $30.62 | $30.62 | 14,069 |
2023-03-17 | $29.64 | $30.62 | $29.64 | $30.56 | $30.56 | 5,696 |
2023-03-16 | $28.59 | $28.59 | $28.04 | $28.09 | $28.09 | 316 |
2023-03-15 | $28.29 | $28.65 | $28.02 | $28.02 | $28.02 | 706 |
2023-03-14 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 167 |
2023-03-13 | $27.51 | $27.87 | $27.51 | $27.87 | $27.87 | 1,430 |
2023-03-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 516 |
2023-03-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 41 |
2023-03-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 40 |
2023-03-07 | $24.15 | $24.15 | $23.91 | $23.91 | $23.91 | 100 |
2023-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 7 |
2023-03-03 | $25.38 | $25.65 | $25.37 | $25.65 | $25.65 | 815 |
2023-03-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 115 |
2023-03-01 | $25.01 | $25.03 | $24.98 | $24.98 | $24.98 | 338 |
2023-02-28 | $24.71 | $24.71 | $24.56 | $24.56 | $24.56 | 474 |
2023-02-27 | $24.19 | $24.21 | $24.19 | $24.19 | $24.19 | 8,031 |
2023-02-24 | $24.05 | $24.13 | $23.98 | $24.01 | $24.01 | 3,551 |
2023-02-23 | $24.48 | $24.52 | $24.48 | $24.50 | $24.50 | 434 |
2023-02-22 | $24.91 | $24.91 | $24.57 | $24.57 | $24.57 | 1,663 |
2018-09-24 | $5.18 | $5.18 | $5.00 | $5.00 | $5.00 | 13,679 |
2018-09-21 | $5.10 | $5.16 | $5.03 | $5.08 | $5.08 | 15,004 |
2018-09-20 | $5.23 | $5.23 | $5.10 | $5.19 | $5.19 | 18,619 |
2018-09-19 | $5.05 | $5.12 | $5.03 | $5.06 | $5.06 | 28,673 |
2018-09-18 | $4.85 | $4.86 | $4.82 | $4.86 | $4.86 | 4,584 |
2018-09-17 | $4.74 | $4.80 | $4.67 | $4.77 | $4.77 | 13,101 |
2018-09-14 | $4.69 | $4.75 | $4.66 | $4.66 | $4.66 | 11,500 |
2018-09-13 | $4.85 | $4.85 | $4.68 | $4.70 | $4.70 | 7,858 |
2018-09-12 | $4.41 | $4.80 | $4.41 | $4.73 | $4.73 | 12,621 |
2018-09-11 | $4.38 | $4.47 | $4.26 | $4.47 | $4.47 | 37,865 |
2018-09-10 | $4.65 | $4.65 | $4.53 | $4.53 | $4.53 | 6,680 |
2018-09-07 | $4.69 | $4.75 | $4.57 | $4.65 | $4.65 | 18,162 |
2018-09-06 | $4.82 | $4.82 | $4.70 | $4.74 | $4.74 | 3,240 |
2018-09-05 | $4.72 | $4.73 | $4.63 | $4.73 | $4.73 | 6,746 |
2018-09-04 | $5.00 | $5.00 | $4.62 | $4.75 | $4.75 | 51,378 |
2018-08-31 | $5.13 | $5.16 | $5.10 | $5.10 | $5.10 | 8,749 |
2018-08-30 | $5.24 | $5.24 | $5.11 | $5.13 | $5.13 | 10,188 |
2018-08-29 | $5.33 | $5.33 | $5.29 | $5.32 | $5.32 | 2,371 |
2018-08-28 | $5.61 | $5.62 | $5.28 | $5.29 | $5.29 | 10,995 |
2018-08-27 | $5.47 | $5.56 | $5.44 | $5.53 | $5.53 | 28,823 |
2018-08-24 | $5.14 | $5.36 | $5.11 | $5.30 | $5.30 | 12,764 |
2018-08-23 | $5.20 | $5.20 | $4.90 | $4.92 | $4.92 | 25,102 |
2018-08-22 | $5.34 | $5.34 | $5.24 | $5.30 | $5.30 | 3,343 |
2018-08-21 | $5.25 | $5.26 | $5.16 | $5.26 | $5.26 | 14,686 |
2018-08-20 | $5.14 | $5.33 | $5.10 | $5.14 | $5.14 | 15,047 |
2018-08-17 | $4.82 | $5.02 | $4.82 | $5.02 | $5.02 | 7,422 |
2018-08-16 | $5.00 | $5.09 | $4.77 | $4.77 | $4.77 | 24,558 |
2018-08-15 | $5.37 | $5.37 | $4.90 | $4.95 | $4.95 | 33,404 |
2018-08-14 | $5.67 | $5.67 | $5.55 | $5.55 | $5.55 | 3,469 |
2018-08-13 | $5.93 | $5.93 | $5.52 | $5.57 | $5.57 | 22,506 |
2018-08-10 | $6.05 | $6.06 | $5.95 | $5.96 | $5.96 | 7,354 |
2018-08-09 | $6.20 | $6.21 | $6.16 | $6.16 | $6.16 | 1,805 |
2018-08-08 | $6.09 | $6.09 | $5.95 | $6.05 | $6.05 | 6,797 |
2018-08-07 | $6.24 | $6.24 | $6.10 | $6.10 | $6.10 | 1,447 |
2018-08-06 | $6.18 | $6.19 | $6.15 | $6.16 | $6.16 | 4,220 |
2018-08-03 | $6.18 | $6.37 | $6.17 | $6.30 | $6.30 | 4,325 |
2018-08-02 | $6.27 | $6.75 | $5.81 | $6.13 | $6.13 | 16,002 |
2018-08-01 | $6.48 | $6.48 | $6.35 | $6.35 | $6.35 | 3,072 |
2018-07-31 | $6.38 | $6.59 | $6.38 | $6.54 | $6.54 | 9,211 |
2018-07-30 | $6.46 | $6.47 | $6.35 | $6.38 | $6.38 | 4,233 |
2018-07-27 | $6.47 | $6.53 | $6.38 | $6.39 | $6.39 | 10,995 |
2018-07-26 | $6.71 | $6.71 | $6.55 | $6.55 | $6.55 | 9,201 |
2018-07-25 | $6.76 | $6.79 | $6.72 | $6.78 | $6.78 | 6,351 |
2018-07-24 | $6.74 | $6.78 | $6.72 | $6.78 | $6.78 | 5,058 |
2018-07-23 | $6.64 | $6.69 | $6.50 | $6.52 | $6.52 | 6,625 |
2018-07-20 | $6.73 | $6.74 | $6.70 | $6.70 | $6.70 | 1,935 |
2018-07-19 | $6.65 | $6.72 | $6.56 | $6.58 | $6.58 | 15,741 |
2018-07-18 | $6.69 | $6.84 | $6.69 | $6.84 | $6.84 | 42,067 |
2018-07-17 | $6.83 | $6.91 | $6.79 | $6.83 | $6.83 | 15,519 |
2018-07-16 | $6.94 | $6.98 | $6.88 | $6.88 | $6.88 | 12,682 |
2018-07-13 | $6.99 | $7.01 | $6.95 | $6.99 | $6.99 | 8,957 |
2018-07-12 | $7.25 | $7.25 | $7.04 | $7.09 | $7.09 | 17,011 |
2018-07-11 | $7.17 | $7.17 | $6.94 | $6.96 | $6.96 | 24,491 |
2018-07-10 | $7.43 | $7.45 | $7.34 | $7.40 | $7.40 | 3,974 |
2018-07-09 | $7.50 | $7.50 | $7.43 | $7.43 | $7.43 | 4,875 |
2018-07-06 | $7.29 | $7.44 | $7.28 | $7.40 | $7.40 | 9,316 |
2018-07-05 | $7.34 | $7.35 | $7.28 | $7.34 | $7.34 | 11,376 |
2018-07-03 | $7.12 | $7.30 | $7.12 | $7.29 | $7.29 | 8,245 |
2018-07-02 | $7.07 | $7.07 | $6.95 | $6.95 | $6.95 | 2,118 |
2018-06-29 | $7.05 | $7.13 | $7.05 | $7.13 | $7.13 | 2,900 |
2018-06-28 | $7.00 | $7.00 | $6.92 | $6.92 | $6.92 | 16,420 |
2018-06-27 | $7.12 | $7.12 | $6.99 | $6.99 | $6.99 | 16,834 |
2018-06-26 | $7.13 | $7.24 | $7.13 | $7.24 | $7.24 | 1,609 |
2018-06-25 | $7.27 | $7.34 | $7.15 | $7.19 | $7.19 | 7,192 |
2018-06-22 | $7.31 | $7.40 | $7.26 | $7.31 | $7.31 | 8,991 |
2018-06-21 | $7.11 | $7.19 | $7.09 | $7.09 | $7.09 | 14,686 |
2018-06-20 | $7.27 | $7.31 | $7.21 | $7.21 | $7.21 | 9,553 |
2018-06-19 | $7.30 | $7.34 | $7.07 | $7.21 | $7.21 | 29,146 |
2018-06-18 | $7.50 | $7.50 | $7.35 | $7.43 | $7.43 | 21,749 |
2018-06-15 | $7.71 | $7.73 | $7.50 | $7.53 | $7.53 | 25,919 |
2018-06-14 | $7.91 | $7.96 | $7.85 | $7.85 | $7.85 | 10,250 |
2018-06-13 | $7.77 | $7.89 | $7.77 | $7.89 | $7.89 | 11,930 |
2018-06-12 | $7.80 | $7.86 | $7.80 | $7.80 | $7.80 | 6,676 |
2018-06-11 | $7.78 | $7.90 | $7.78 | $7.85 | $7.85 | 9,915 |
2018-06-08 | $7.90 | $7.90 | $7.76 | $7.81 | $7.81 | 11,430 |
2018-06-07 | $8.15 | $8.15 | $7.90 | $7.95 | $7.95 | 10,630 |
2018-06-06 | $8.02 | $8.05 | $7.95 | $7.95 | $7.95 | 6,270 |
2018-06-05 | $7.89 | $7.99 | $7.83 | $7.91 | $7.91 | 9,950 |
2018-06-04 | $7.95 | $7.95 | $7.82 | $7.82 | $7.82 | 2,587 |
2018-06-01 | $7.85 | $8.04 | $7.81 | $8.00 | $8.00 | 7,190 |
2018-05-31 | $7.96 | $8.02 | $7.92 | $7.93 | $7.93 | 12,211 |
2018-05-30 | $7.96 | $8.05 | $7.95 | $8.05 | $8.05 | 6,078 |
2018-05-29 | $7.87 | $8.00 | $7.87 | $7.95 | $7.95 | 4,926 |
2018-05-25 | $8.19 | $8.19 | $8.04 | $8.05 | $8.05 | 5,816 |
2018-05-24 | $8.28 | $8.38 | $8.28 | $8.31 | $8.31 | 11,553 |
2018-05-23 | $8.18 | $8.32 | $8.18 | $8.32 | $8.32 | 12,305 |
2018-05-22 | $8.30 | $8.37 | $8.30 | $8.33 | $8.33 | 4,736 |
2018-05-21 | $8.19 | $8.19 | $8.03 | $8.14 | $8.14 | 2,842 |
2018-05-18 | $8.06 | $8.13 | $8.06 | $8.13 | $8.13 | 4,685 |
2018-05-17 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 2,805 |
2018-05-16 | $8.05 | $8.15 | $8.01 | $8.15 | $8.15 | 5,122 |
2018-05-15 | $8.06 | $8.06 | $7.89 | $7.96 | $7.96 | 13,862 |
2018-05-14 | $8.48 | $8.52 | $8.21 | $8.35 | $8.35 | 11,069 |
2018-05-11 | $8.56 | $8.56 | $8.36 | $8.45 | $8.45 | 8,255 |
2018-05-10 | $8.35 | $8.47 | $8.34 | $8.41 | $8.41 | 8,778 |
2018-05-09 | $8.15 | $8.16 | $8.08 | $8.08 | $8.08 | 2,120 |
2018-05-08 | $8.19 | $8.19 | $7.93 | $8.11 | $8.11 | 6,900 |
2018-05-07 | $8.31 | $8.34 | $8.18 | $8.19 | $8.19 | 5,576 |
2018-05-04 | $8.27 | $8.27 | $8.19 | $8.19 | $8.19 | 14,092 |
2018-05-03 | $8.31 | $8.31 | $8.13 | $8.23 | $8.23 | 8,120 |
2018-05-02 | $8.09 | $8.33 | $8.08 | $8.22 | $8.22 | 22,132 |
2018-05-01 | $8.00 | $8.00 | $7.82 | $7.99 | $7.99 | 15,964 |
2018-04-30 | $8.07 | $8.20 | $8.07 | $8.13 | $8.13 | 4,529 |
2018-04-27 | $8.19 | $8.26 | $8.19 | $8.26 | $8.26 | 17,616 |
2018-04-26 | $8.21 | $8.25 | $8.13 | $8.20 | $8.20 | 4,709 |
2018-04-25 | $8.10 | $8.27 | $8.10 | $8.25 | $8.25 | 12,256 |
2018-04-24 | $8.35 | $8.36 | $8.28 | $8.28 | $8.28 | 12,521 |
2018-04-23 | $8.40 | $8.40 | $8.20 | $8.21 | $8.21 | 8,036 |
2018-04-20 | $8.60 | $8.66 | $8.54 | $8.58 | $8.58 | 8,043 |
2018-04-19 | $8.76 | $8.90 | $8.60 | $8.71 | $8.71 | 15,308 |
2018-04-18 | $8.69 | $8.90 | $8.69 | $8.74 | $8.74 | 37,498 |
2018-04-17 | $8.18 | $8.34 | $8.18 | $8.32 | $8.32 | 8,364 |
2018-04-16 | $8.37 | $8.37 | $8.11 | $8.13 | $8.13 | 36,624 |
2018-04-13 | $8.40 | $8.51 | $8.37 | $8.43 | $8.43 | 31,170 |
2018-04-12 | $8.13 | $8.33 | $8.13 | $8.33 | $8.33 | 915 |
2018-04-11 | $8.06 | $8.42 | $8.06 | $8.21 | $8.21 | 11,145 |
2018-04-10 | $7.99 | $8.08 | $7.91 | $8.01 | $8.01 | 16,804 |
2018-04-09 | $7.78 | $7.86 | $7.59 | $7.73 | $7.73 | 45,480 |
2018-04-06 | $8.24 | $8.24 | $8.01 | $8.03 | $8.03 | 4,286 |
2018-04-05 | $8.12 | $8.24 | $8.12 | $8.19 | $8.19 | 2,438 |
2018-04-04 | $8.01 | $8.14 | $7.98 | $8.08 | $8.08 | 4,248 |
2018-04-03 | $7.90 | $7.98 | $7.88 | $7.98 | $7.98 | 11,683 |
2018-04-02 | $8.28 | $8.33 | $8.17 | $8.21 | $8.21 | 12,825 |
2018-03-29 | $8.04 | $8.14 | $8.04 | $8.13 | $8.13 | 3,281 |
2018-03-28 | $7.94 | $8.02 | $7.92 | $7.92 | $7.92 | 5,926 |
2018-03-27 | $8.20 | $8.29 | $8.12 | $8.12 | $8.12 | 9,733 |
2018-03-26 | $8.34 | $8.44 | $8.30 | $8.31 | $8.31 | 22,482 |
2018-03-23 | $8.24 | $8.28 | $8.12 | $8.12 | $8.12 | 22,385 |
2018-03-22 | $7.88 | $7.95 | $7.83 | $7.88 | $7.88 | 12,860 |
2018-03-21 | $7.78 | $8.10 | $7.70 | $8.06 | $8.06 | 24,157 |
2018-03-20 | $7.62 | $7.65 | $7.47 | $7.50 | $7.50 | 29,454 |
2018-03-19 | $7.71 | $7.71 | $7.60 | $7.71 | $7.71 | 5,001 |
2018-03-16 | $7.87 | $7.89 | $7.69 | $7.81 | $7.81 | 29,529 |
2018-03-15 | $8.00 | $8.00 | $7.83 | $7.83 | $7.83 | 11,315 |
2018-03-14 | $8.23 | $8.23 | $8.15 | $8.18 | $8.18 | 1,850 |
2018-03-13 | $8.28 | $8.31 | $8.20 | $8.24 | $8.24 | 4,324 |
2018-03-12 | $8.00 | $8.18 | $7.56 | $8.16 | $8.16 | 7,676 |
2018-03-09 | $7.96 | $8.16 | $7.95 | $8.12 | $8.12 | 9,921 |
2018-03-08 | $7.87 | $8.01 | $7.87 | $8.00 | $8.00 | 4,316 |
2018-03-07 | $8.19 | $8.19 | $7.91 | $7.98 | $7.98 | 25,277 |
2018-03-06 | $7.96 | $8.29 | $7.96 | $8.17 | $8.17 | 26,349 |
2018-03-05 | $7.83 | $7.88 | $7.78 | $7.88 | $7.88 | 11,580 |
2018-03-02 | $7.75 | $7.94 | $7.75 | $7.84 | $7.84 | 33,223 |
2018-03-01 | $7.58 | $7.76 | $7.40 | $7.70 | $7.70 | 24,101 |
2018-02-28 | $7.85 | $7.87 | $7.66 | $7.66 | $7.66 | 33,243 |
2018-02-27 | $8.27 | $8.27 | $7.92 | $8.00 | $8.00 | 24,038 |
2018-02-26 | $8.34 | $8.39 | $8.29 | $8.37 | $8.37 | 13,998 |
2018-02-23 | $8.07 | $8.09 | $8.00 | $8.09 | $8.09 | 2,424 |
2018-02-22 | $8.16 | $8.16 | $8.06 | $8.11 | $8.11 | 4,602 |
2018-02-21 | $8.25 | $8.46 | $8.05 | $8.05 | $8.05 | 9,894 |
2018-02-20 | $8.44 | $8.44 | $8.11 | $8.13 | $8.13 | 12,859 |
2018-02-16 | $8.92 | $8.93 | $8.46 | $8.61 | $8.61 | 51,519 |
2018-02-15 | $8.80 | $8.88 | $8.63 | $8.87 | $8.87 | 9,089 |
2018-02-14 | $8.17 | $8.72 | $8.17 | $8.65 | $8.65 | 9,205 |
2018-02-13 | $8.05 | $8.05 | $7.85 | $7.91 | $7.91 | 16,519 |
2018-02-12 | $7.60 | $7.98 | $7.48 | $7.89 | $7.89 | 21,108 |
2018-02-09 | $7.65 | $7.65 | $7.00 | $7.36 | $7.36 | 60,599 |
2018-02-08 | $7.84 | $7.88 | $7.65 | $7.65 | $7.65 | 14,227 |
2018-02-07 | $8.11 | $8.11 | $7.76 | $7.76 | $7.76 | 36,321 |
2018-02-06 | $8.30 | $8.47 | $8.21 | $8.32 | $8.32 | 10,183 |
2018-02-05 | $8.38 | $8.65 | $8.27 | $8.30 | $8.30 | 17,835 |
2018-02-02 | $8.94 | $8.94 | $8.49 | $8.49 | $8.49 | 34,825 |
2018-02-01 | $9.31 | $9.31 | $9.11 | $9.22 | $9.22 | 9,331 |
2018-01-31 | $9.20 | $9.32 | $8.97 | $9.32 | $9.32 | 9,586 |
2018-01-30 | $9.47 | $9.49 | $9.09 | $9.10 | $9.10 | 7,894 |
2018-01-29 | $9.66 | $9.66 | $9.28 | $9.36 | $9.36 | 29,398 |
2018-01-26 | $9.76 | $9.82 | $9.69 | $9.76 | $9.76 | 11,103 |
2018-01-25 | $10.22 | $10.25 | $9.59 | $9.62 | $9.62 | 36,714 |
2018-01-24 | $10.12 | $10.29 | $10.02 | $10.22 | $10.22 | 25,917 |
2018-01-23 | $9.50 | $9.65 | $9.33 | $9.65 | $9.65 | 8,457 |
2018-01-22 | $9.71 | $9.75 | $9.61 | $9.68 | $9.68 | 6,168 |
2018-01-19 | $9.72 | $9.82 | $9.71 | $9.74 | $9.74 | 7,059 |
2018-01-18 | $9.94 | $9.94 | $9.54 | $9.55 | $9.55 | 17,340 |
2018-01-17 | $10.18 | $10.18 | $9.95 | $9.96 | $9.96 | 23,722 |
2018-01-16 | $10.28 | $10.28 | $9.95 | $10.18 | $10.18 | 35,017 |
2018-01-12 | $9.94 | $10.16 | $9.89 | $10.15 | $10.15 | 50,954 |
2018-01-11 | $9.64 | $9.79 | $9.64 | $9.76 | $9.76 | 23,749 |
2018-01-10 | $9.65 | $9.65 | $9.55 | $9.57 | $9.57 | 6,633 |
2018-01-09 | $9.33 | $9.40 | $9.30 | $9.40 | $9.40 | 12,991 |
2018-01-08 | $9.56 | $9.58 | $9.40 | $9.46 | $9.46 | 22,479 |
2018-01-05 | $9.57 | $9.70 | $9.47 | $9.60 | $9.60 | 9,901 |
2018-01-04 | $9.60 | $9.70 | $9.43 | $9.69 | $9.69 | 29,321 |
2018-01-03 | $9.97 | $9.97 | $9.47 | $9.64 | $9.64 | 54,573 |
2018-01-02 | $9.70 | $10.00 | $9.68 | $10.00 | $10.00 | 36,896 |
2017-12-29 | $9.58 | $9.66 | $9.48 | $9.52 | $9.52 | 13,641 |
2017-12-28 | $9.37 | $9.44 | $9.29 | $9.42 | $9.42 | 13,241 |
2017-12-27 | $9.53 | $9.55 | $9.33 | $9.36 | $9.36 | 20,186 |
2017-12-26 | $9.33 | $9.41 | $9.30 | $9.40 | $9.40 | 4,987 |
2017-12-22 | $9.17 | $9.21 | $9.04 | $9.18 | $9.18 | 17,853 |
2017-12-21 | $9.08 | $9.16 | $9.00 | $9.07 | $9.07 | 8,689 |
2017-12-20 | $8.98 | $9.19 | $8.96 | $9.08 | $9.08 | 13,047 |
2017-12-19 | $8.83 | $8.95 | $8.75 | $8.83 | $8.83 | 6,588 |
2017-12-18 | $9.00 | $9.01 | $8.83 | $8.99 | $8.94 | 20,206 |
2017-12-15 | $8.64 | $8.95 | $8.60 | $8.65 | $8.60 | 35,173 |
2017-12-14 | $8.47 | $8.59 | $8.42 | $8.59 | $8.54 | 2,860 |
2017-12-13 | $8.10 | $8.77 | $8.10 | $8.77 | $8.73 | 20,225 |
2017-12-12 | $8.16 | $8.16 | $8.00 | $8.10 | $8.06 | 8,047 |
2017-12-11 | $8.26 | $8.34 | $8.21 | $8.24 | $8.20 | 7,817 |
2017-12-08 | $8.02 | $8.07 | $8.02 | $8.07 | $8.03 | 10,075 |
2017-12-07 | $7.92 | $8.00 | $7.81 | $7.81 | $7.77 | 14,298 |
2017-12-06 | $8.20 | $8.55 | $8.01 | $8.02 | $7.98 | 10,555 |
2017-12-05 | $8.38 | $8.38 | $8.21 | $8.25 | $8.21 | 5,450 |
2017-12-04 | $8.49 | $8.53 | $8.48 | $8.48 | $8.44 | 7,555 |
2017-12-01 | $8.59 | $8.71 | $8.58 | $8.68 | $8.64 | 3,906 |
2017-11-30 | $8.74 | $8.74 | $8.61 | $8.72 | $8.68 | 5,962 |
2017-11-29 | $8.81 | $8.81 | $8.69 | $8.69 | $8.65 | 6,189 |
2017-11-28 | $8.82 | $8.98 | $8.80 | $8.98 | $8.93 | 4,335 |
2017-11-27 | $9.30 | $9.30 | $8.89 | $8.92 | $8.87 | 7,004 |
2017-11-24 | $9.19 | $9.22 | $9.08 | $9.08 | $9.03 | 3,470 |
2017-11-22 | $8.98 | $9.15 | $8.98 | $9.13 | $9.08 | 13,578 |
2017-11-21 | $8.60 | $8.78 | $8.60 | $8.77 | $8.73 | 9,200 |
2017-11-20 | $8.62 | $8.66 | $8.47 | $8.49 | $8.45 | 17,956 |
2017-11-17 | $8.44 | $8.77 | $8.44 | $8.71 | $8.67 | 34,001 |
2017-11-16 | $8.41 | $8.49 | $8.38 | $8.38 | $8.34 | 6,671 |
2017-11-15 | $8.36 | $8.49 | $8.36 | $8.49 | $8.45 | 2,097 |
2017-11-14 | $8.53 | $8.53 | $8.38 | $8.41 | $8.36 | 5,656 |
2017-11-13 | $8.63 | $8.63 | $8.50 | $8.52 | $8.48 | 10,173 |
2017-11-10 | $8.92 | $8.92 | $8.58 | $8.63 | $8.59 | 21,370 |
2017-11-09 | $9.22 | $9.22 | $8.94 | $8.94 | $8.89 | 8,211 |
2017-11-08 | $9.20 | $9.25 | $9.10 | $9.10 | $9.05 | 11,633 |
2017-11-07 | $9.26 | $9.26 | $8.96 | $9.06 | $9.01 | 7,193 |
2017-11-06 | $9.10 | $9.30 | $9.04 | $9.25 | $9.20 | 28,325 |
2017-11-03 | $9.26 | $9.26 | $8.89 | $8.90 | $8.85 | 27,164 |
2017-11-02 | $9.36 | $9.46 | $9.21 | $9.23 | $9.18 | 14,035 |
2017-11-01 | $9.53 | $9.59 | $9.22 | $9.32 | $9.27 | 12,084 |
2017-10-31 | $9.44 | $9.44 | $9.12 | $9.27 | $9.22 | 10,788 |
2017-10-30 | $9.43 | $9.50 | $9.38 | $9.46 | $9.41 | 17,999 |
2017-10-27 | $9.09 | $9.33 | $9.09 | $9.32 | $9.27 | 6,912 |
2017-10-26 | $9.58 | $9.60 | $9.25 | $9.25 | $9.20 | 27,732 |
2017-10-25 | $10.01 | $10.02 | $9.74 | $9.74 | $9.69 | 18,659 |
2017-10-24 | $10.05 | $10.05 | $9.99 | $10.04 | $9.99 | 2,815 |
2017-10-23 | $9.95 | $10.24 | $9.95 | $10.20 | $10.14 | 13,980 |
2017-10-20 | $10.14 | $10.14 | $10.06 | $10.14 | $10.09 | 4,766 |
2017-10-19 | $10.32 | $10.32 | $10.25 | $10.30 | $10.25 | 4,710 |
2017-10-18 | $10.15 | $10.15 | $10.00 | $10.12 | $10.07 | 13,741 |
2017-10-17 | $10.22 | $10.24 | $10.06 | $10.14 | $10.09 | 8,824 |
2017-10-16 | $10.67 | $10.67 | $10.22 | $10.29 | $10.24 | 5,307 |
2017-10-13 | $10.82 | $10.82 | $10.65 | $10.69 | $10.64 | 5,275 |
2017-10-12 | $10.69 | $10.86 | $10.63 | $10.81 | $10.75 | 6,875 |
2017-10-11 | $10.73 | $10.76 | $10.42 | $10.75 | $10.69 | 13,295 |
2017-10-10 | $10.99 | $10.99 | $10.55 | $10.55 | $10.50 | 19,504 |
2017-10-09 | $10.68 | $10.75 | $10.63 | $10.75 | $10.70 | 14,540 |
2017-10-06 | $10.22 | $10.56 | $10.00 | $10.50 | $10.45 | 21,223 |
2017-10-05 | $10.58 | $10.61 | $10.31 | $10.32 | $10.27 | 13,901 |
2017-10-04 | $10.41 | $10.51 | $10.41 | $10.46 | $10.41 | 16,396 |
2017-10-03 | $10.10 | $10.34 | $10.10 | $10.27 | $10.22 | 5,311 |
2017-10-02 | $9.99 | $10.05 | $9.90 | $10.03 | $9.98 | 8,726 |
2017-09-29 | $10.10 | $10.10 | $9.85 | $9.96 | $9.91 | 5,271 |
2017-09-28 | $9.95 | $9.95 | $9.82 | $9.95 | $9.90 | 6,645 |
2017-09-27 | $9.97 | $9.97 | $9.81 | $9.92 | $9.87 | 19,899 |
2017-09-26 | $10.37 | $10.37 | $10.11 | $10.11 | $10.06 | 14,621 |
2017-09-25 | $10.11 | $10.51 | $10.11 | $10.51 | $10.46 | 56,766 |
2017-09-22 | $10.00 | $10.17 | $10.00 | $10.10 | $10.05 | 8,738 |
2017-09-21 | $9.89 | $10.11 | $9.89 | $9.93 | $9.88 | 31,673 |
2017-09-20 | $10.41 | $10.64 | $9.92 | $10.02 | $9.97 | 61,202 |
2017-09-19 | $10.20 | $10.35 | $10.20 | $10.35 | $10.30 | 5,025 |
2017-09-18 | $10.44 | $10.44 | $10.09 | $10.20 | $10.15 | 14,144 |
2017-09-15 | $10.78 | $10.80 | $10.57 | $10.64 | $10.58 | 12,152 |
2017-09-14 | $10.73 | $10.84 | $10.64 | $10.81 | $10.75 | 7,370 |
2017-09-13 | $11.31 | $11.31 | $10.77 | $10.78 | $10.72 | 26,310 |
2017-09-12 | $11.17 | $11.48 | $11.11 | $11.43 | $11.37 | 3,432 |
2017-09-11 | $11.46 | $11.60 | $11.11 | $11.12 | $11.06 | 14,119 |
2017-09-08 | $12.10 | $12.28 | $11.50 | $11.71 | $11.65 | 27,398 |
2017-09-07 | $11.85 | $12.10 | $11.75 | $12.06 | $12.00 | 15,167 |
2017-09-06 | $11.72 | $11.81 | $11.43 | $11.47 | $11.41 | 42,733 |
2017-09-05 | $11.62 | $11.80 | $11.57 | $11.79 | $11.73 | 9,589 |
2017-09-01 | $11.35 | $11.43 | $11.09 | $11.38 | $11.32 | 25,042 |
2017-08-31 | $11.02 | $11.29 | $11.02 | $11.29 | $11.23 | 19,236 |
2017-08-30 | $11.19 | $11.19 | $10.97 | $11.02 | $10.96 | 50,715 |
2017-08-29 | $11.58 | $11.69 | $10.99 | $11.19 | $11.13 | 22,023 |
2017-08-28 | $10.63 | $11.29 | $10.63 | $11.29 | $11.23 | 37,619 |
2017-08-25 | $10.50 | $10.58 | $10.38 | $10.51 | $10.46 | 1,949 |
2017-08-24 | $10.28 | $10.48 | $10.28 | $10.48 | $10.43 | 3,924 |
2017-08-23 | $10.22 | $10.28 | $10.22 | $10.28 | $10.23 | 2,733 |
2017-08-22 | $10.33 | $10.33 | $10.17 | $10.17 | $10.12 | 2,167 |
2017-08-21 | $10.31 | $10.31 | $10.20 | $10.31 | $10.26 | 26,148 |
2017-08-18 | $10.38 | $10.49 | $10.27 | $10.31 | $10.26 | 3,386 |
2017-08-17 | $10.41 | $10.46 | $10.24 | $10.25 | $10.19 | 13,828 |
2017-08-16 | $9.84 | $10.33 | $9.77 | $10.26 | $10.21 | 35,462 |
2017-08-15 | $9.95 | $10.01 | $9.87 | $9.88 | $9.83 | 42,695 |
2017-08-14 | $10.36 | $10.46 | $10.30 | $10.32 | $10.27 | 15,220 |
2017-08-11 | $10.64 | $10.64 | $10.38 | $10.51 | $10.46 | 4,534 |
2017-08-10 | $10.45 | $10.66 | $10.45 | $10.57 | $10.52 | 13,539 |
2017-08-09 | $10.14 | $10.30 | $10.08 | $10.29 | $10.24 | 36,126 |
2017-08-08 | $9.94 | $9.99 | $9.71 | $9.84 | $9.79 | 8,880 |
2017-08-07 | $9.86 | $10.00 | $9.83 | $9.83 | $9.78 | 4,357 |
2017-08-04 | $10.41 | $10.41 | $9.91 | $9.92 | $9.87 | 23,576 |
2017-08-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.64 | 0 |
2017-08-02 | $10.94 | $10.94 | $10.66 | $10.69 | $10.64 | 10,208 |
2017-08-01 | $10.90 | $11.13 | $10.90 | $10.98 | $10.93 | 5,240 |
2017-07-31 | $11.05 | $11.22 | $10.97 | $11.04 | $10.98 | 11,176 |
2017-07-28 | $10.80 | $11.03 | $10.80 | $11.02 | $10.96 | 11,656 |
2017-07-27 | $11.22 | $11.22 | $10.70 | $10.80 | $10.75 | 8,697 |
2017-07-26 | $10.55 | $11.23 | $10.50 | $11.21 | $11.15 | 10,195 |
2017-07-25 | $10.57 | $10.65 | $10.45 | $10.47 | $10.42 | 8,725 |
2017-07-24 | $10.88 | $10.88 | $10.36 | $10.36 | $10.31 | 3,561 |
2017-07-21 | $10.98 | $10.98 | $10.64 | $10.82 | $10.76 | 5,038 |
2017-07-20 | $10.67 | $10.80 | $10.44 | $10.76 | $10.70 | 9,583 |
2017-07-19 | $10.85 | $10.85 | $10.61 | $10.63 | $10.57 | 4,177 |
2017-07-18 | $10.85 | $10.87 | $10.70 | $10.73 | $10.68 | 42,207 |
2017-07-17 | $10.57 | $10.75 | $10.57 | $10.62 | $10.57 | 7,202 |
2017-07-14 | $10.17 | $10.31 | $10.16 | $10.25 | $10.20 | 6,095 |
2017-07-13 | $10.09 | $10.09 | $9.74 | $9.77 | $9.72 | 4,911 |
2017-07-12 | $10.09 | $10.30 | $10.06 | $10.06 | $10.01 | 4,480 |
2017-07-11 | $9.59 | $9.94 | $9.59 | $9.94 | $9.89 | 796 |
2017-07-10 | $9.19 | $9.81 | $9.19 | $9.81 | $9.76 | 4,878 |
2017-07-07 | $9.64 | $9.64 | $9.21 | $9.42 | $9.37 | 14,789 |
2017-07-06 | $9.95 | $9.96 | $9.72 | $9.74 | $9.69 | 14,678 |
2017-07-05 | $10.15 | $10.36 | $10.15 | $10.17 | $10.12 | 5,647 |
2017-07-03 | $10.23 | $10.31 | $10.20 | $10.23 | $10.18 | 12,358 |
2017-06-30 | $10.72 | $10.81 | $10.61 | $10.81 | $10.75 | 1,369 |
2017-06-29 | $11.02 | $11.02 | $10.63 | $10.66 | $10.61 | 9,756 |
2017-06-28 | $11.12 | $11.18 | $11.10 | $11.18 | $11.12 | 2,654 |
2017-06-27 | $11.09 | $11.20 | $11.00 | $11.00 | $10.94 | 2,399 |
2017-06-26 | $11.16 | $11.25 | $10.85 | $11.19 | $11.13 | 5,602 |
2017-06-23 | $11.07 | $11.37 | $11.07 | $11.35 | $11.29 | 25,990 |
2017-06-22 | $10.71 | $10.93 | $10.71 | $10.84 | $10.78 | 17,335 |
2017-06-21 | $10.37 | $10.54 | $10.25 | $10.54 | $10.49 | 6,968 |
2017-06-20 | $10.47 | $10.47 | $10.19 | $10.29 | $10.23 | 2,026 |
2017-06-19 | $10.52 | $10.54 | $10.46 | $10.46 | $10.41 | 6,219 |
2017-06-16 | $10.54 | $10.69 | $10.54 | $10.69 | $10.64 | 4,280 |
2017-06-15 | $10.68 | $10.95 | $10.30 | $10.57 | $10.52 | 7,093 |
2017-06-14 | $12.32 | $12.32 | $10.90 | $10.91 | $10.85 | 19,531 |
2017-06-13 | $11.60 | $11.75 | $11.59 | $11.75 | $11.69 | 7,113 |
2017-06-12 | $12.45 | $12.45 | $11.49 | $11.50 | $11.44 | 6,505 |
2017-06-09 | $11.50 | $12.08 | $11.50 | $11.79 | $11.73 | 626 |
2017-06-08 | $11.96 | $12.22 | $11.88 | $12.18 | $12.12 | 18,032 |
2017-06-07 | $12.50 | $12.50 | $12.18 | $12.33 | $12.27 | 10,877 |
2017-06-06 | $11.97 | $12.60 | $11.97 | $12.58 | $12.52 | 17,421 |
2017-06-05 | $11.68 | $11.71 | $11.49 | $11.62 | $11.56 | 3,979 |
2017-06-02 | $11.79 | $11.82 | $11.63 | $11.63 | $11.57 | 3,931 |
2017-06-01 | $11.50 | $11.61 | $11.49 | $11.59 | $11.53 | 2,799 |
2017-05-31 | $11.71 | $11.71 | $11.44 | $11.64 | $11.58 | 6,980 |
2017-05-30 | $11.92 | $12.18 | $11.66 | $11.74 | $11.68 | 11,268 |
2017-05-26 | $12.40 | $12.71 | $12.09 | $12.17 | $12.11 | 12,457 |
2017-05-25 | $12.01 | $12.09 | $12.00 | $12.08 | $12.02 | 995 |
2017-05-24 | $11.95 | $12.17 | $11.63 | $12.17 | $12.11 | 5,918 |
2017-05-23 | $12.81 | $12.81 | $11.90 | $11.96 | $11.90 | 12,322 |
2017-05-22 | $12.65 | $12.78 | $12.65 | $12.67 | $12.60 | 14,251 |
2017-05-19 | $12.49 | $12.57 | $12.37 | $12.41 | $12.35 | 6,376 |
2017-05-18 | $12.73 | $12.73 | $12.07 | $12.19 | $12.13 | 24,377 |
2017-05-17 | $13.35 | $13.35 | $12.68 | $12.80 | $12.73 | 38,806 |
2017-05-16 | $12.14 | $12.49 | $12.12 | $12.45 | $12.38 | 15,826 |
2017-05-15 | $12.38 | $12.41 | $11.64 | $11.96 | $11.90 | 13,506 |
2017-05-12 | $12.16 | $12.16 | $11.72 | $11.81 | $11.75 | 22,798 |
2017-05-11 | $11.10 | $11.64 | $11.10 | $11.64 | $11.58 | 26,466 |
2017-05-10 | $10.72 | $10.95 | $10.72 | $10.88 | $10.82 | 15,960 |
2017-05-09 | $10.35 | $10.48 | $10.19 | $10.48 | $10.43 | 4,066 |
2017-05-08 | $10.44 | $10.53 | $10.31 | $10.35 | $10.30 | 28,141 |
2017-05-05 | $10.08 | $10.73 | $10.08 | $10.59 | $10.54 | 14,007 |
2017-05-04 | $10.57 | $10.57 | $9.88 | $10.04 | $9.99 | 23,967 |
2017-05-03 | $10.85 | $11.37 | $10.85 | $10.87 | $10.81 | 7,509 |
2017-05-02 | $10.83 | $11.12 | $10.83 | $10.94 | $10.88 | 2,558 |
2017-05-01 | $11.27 | $11.51 | $10.90 | $11.02 | $10.96 | 16,480 |
2017-04-28 | $11.37 | $11.59 | $11.36 | $11.59 | $11.53 | 9,286 |
2017-04-27 | $11.75 | $11.75 | $11.07 | $11.17 | $11.11 | 13,860 |
2017-04-26 | $11.39 | $11.78 | $11.19 | $11.74 | $11.68 | 8,243 |
2017-04-25 | $11.90 | $11.90 | $11.05 | $11.39 | $11.33 | 5,802 |
2017-04-24 | $12.19 | $12.23 | $11.99 | $12.00 | $11.94 | 9,100 |
2017-04-21 | $12.48 | $12.50 | $12.30 | $12.37 | $12.31 | 3,915 |
2017-04-20 | $12.28 | $12.53 | $12.20 | $12.53 | $12.46 | 7,812 |
2017-04-19 | $13.24 | $13.24 | $12.24 | $12.34 | $12.28 | 16,994 |
2017-04-18 | $13.38 | $13.48 | $13.10 | $13.48 | $13.41 | 8,535 |
2017-04-17 | $14.12 | $14.14 | $13.49 | $13.59 | $13.52 | 14,071 |
2017-04-13 | $13.76 | $14.15 | $13.76 | $14.02 | $13.95 | 3,859 |
2017-04-12 | $13.83 | $13.96 | $13.38 | $13.70 | $13.63 | 10,734 |
2017-04-11 | $13.26 | $13.87 | $13.26 | $13.72 | $13.65 | 10,772 |
2017-04-10 | $12.83 | $13.01 | $12.47 | $12.87 | $12.80 | 5,073 |
2017-04-07 | $13.44 | $13.66 | $13.00 | $13.08 | $13.02 | 8,709 |
2017-04-06 | $12.91 | $13.07 | $12.90 | $13.07 | $13.00 | 2,172 |
2017-04-05 | $12.80 | $13.00 | $12.48 | $12.77 | $12.70 | 14,269 |
2017-04-04 | $12.84 | $12.97 | $12.81 | $12.97 | $12.91 | 5,347 |
2017-04-03 | $12.43 | $12.80 | $12.43 | $12.76 | $12.69 | 5,226 |
2017-03-31 | $12.16 | $12.58 | $12.16 | $12.39 | $12.33 | 9,903 |
2017-03-30 | $12.49 | $12.49 | $12.07 | $12.09 | $12.03 | 6,941 |
2017-03-29 | $12.25 | $12.35 | $12.13 | $12.35 | $12.29 | 5,358 |
2017-03-28 | $13.05 | $13.35 | $12.16 | $12.40 | $12.34 | 22,305 |
2017-03-27 | $12.42 | $12.79 | $12.42 | $12.79 | $12.72 | 12,200 |
2017-03-24 | $12.38 | $12.45 | $12.24 | $12.36 | $12.30 | 1,999 |
2017-03-23 | $12.62 | $12.64 | $12.00 | $12.35 | $12.29 | 14,786 |
2017-03-22 | $12.67 | $12.77 | $12.50 | $12.63 | $12.57 | 17,694 |
2017-03-21 | $12.55 | $12.70 | $12.30 | $12.46 | $12.40 | 13,352 |
2017-03-20 | $12.25 | $12.25 | $11.87 | $12.24 | $12.18 | 10,155 |
2017-03-17 | $12.24 | $13.03 | $11.86 | $11.90 | $11.84 | 19,953 |
2017-03-16 | $13.00 | $13.00 | $12.15 | $12.17 | $12.11 | 30,889 |
2017-03-15 | $10.99 | $12.39 | $10.95 | $12.39 | $12.33 | 33,943 |
2017-03-14 | $11.36 | $11.42 | $10.48 | $10.48 | $10.43 | 20,897 |
2017-03-13 | $11.10 | $11.44 | $11.10 | $11.27 | $11.21 | 27,139 |
2017-03-10 | $10.55 | $10.91 | $10.36 | $10.91 | $10.85 | 9,364 |
2017-03-09 | $10.48 | $10.51 | $10.33 | $10.34 | $10.29 | 17,148 |
2017-03-08 | $10.56 | $10.74 | $10.49 | $10.67 | $10.62 | 33,768 |
2017-03-07 | $10.67 | $10.94 | $10.22 | $10.85 | $10.80 | 14,575 |
2017-03-06 | $11.67 | $11.67 | $10.91 | $11.01 | $10.95 | 19,754 |
2017-03-03 | $11.54 | $12.12 | $11.40 | $12.09 | $12.03 | 32,857 |
2017-03-02 | $12.96 | $13.13 | $11.60 | $11.60 | $11.54 | 54,158 |
2017-03-01 | $12.66 | $13.50 | $12.35 | $13.50 | $13.43 | 20,309 |
2017-02-28 | $13.26 | $13.33 | $12.69 | $12.80 | $12.73 | 20,719 |
2017-02-27 | $14.57 | $15.00 | $12.52 | $12.52 | $12.45 | 25,286 |
2017-02-24 | $15.40 | $15.40 | $14.39 | $14.39 | $14.32 | 42,550 |
2017-02-23 | $15.34 | $15.63 | $15.14 | $15.29 | $15.22 | 4,979 |
2017-02-22 | $15.13 | $15.19 | $14.31 | $14.67 | $14.59 | 14,272 |
2017-02-21 | $15.38 | $15.38 | $14.17 | $15.10 | $15.02 | 20,932 |
2017-02-17 | $15.99 | $15.99 | $15.06 | $15.11 | $15.03 | 27,110 |
2017-02-16 | $15.53 | $15.79 | $15.46 | $15.47 | $15.39 | 5,780 |
2017-02-15 | $15.39 | $15.43 | $15.00 | $15.35 | $15.27 | 7,597 |
2017-02-14 | $16.05 | $16.17 | $15.43 | $15.80 | $15.72 | 10,734 |
2017-02-13 | $15.83 | $15.85 | $15.58 | $15.77 | $15.69 | 11,208 |
2017-02-10 | $15.14 | $16.42 | $15.14 | $16.03 | $15.95 | 11,187 |
2017-02-09 | $16.98 | $16.98 | $15.45 | $15.61 | $15.53 | 22,987 |
2017-02-08 | $16.99 | $17.19 | $16.45 | $16.79 | $16.71 | 17,260 |
2017-02-07 | $16.34 | $17.01 | $16.18 | $16.49 | $16.41 | 32,276 |
2017-02-06 | $15.50 | $16.45 | $15.25 | $16.30 | $16.22 | 45,480 |
2017-02-03 | $15.21 | $15.33 | $15.02 | $15.33 | $15.25 | 13,038 |
2017-02-02 | $15.40 | $15.40 | $15.04 | $15.20 | $15.12 | 28,201 |
2017-02-01 | $14.28 | $14.80 | $14.12 | $14.76 | $14.69 | 13,838 |
2017-01-31 | $14.05 | $14.57 | $14.05 | $14.39 | $14.32 | 13,480 |
2017-01-30 | $14.03 | $14.13 | $13.56 | $13.76 | $13.69 | 26,934 |
2017-01-27 | $13.06 | $13.94 | $13.03 | $13.94 | $13.87 | 17,672 |
2017-01-26 | $13.86 | $13.86 | $13.09 | $13.17 | $13.10 | 12,555 |
2017-01-25 | $13.90 | $14.54 | $13.20 | $14.21 | $14.14 | 23,084 |
2017-01-24 | $14.71 | $15.13 | $14.24 | $14.49 | $14.42 | 46,275 |
2017-01-23 | $14.29 | $14.75 | $14.05 | $14.75 | $14.67 | 27,387 |
2017-01-20 | $13.44 | $13.93 | $13.44 | $13.85 | $13.78 | 4,206 |
2017-01-19 | $13.36 | $13.49 | $12.88 | $13.48 | $13.41 | 6,715 |
2017-01-18 | $14.07 | $14.32 | $13.36 | $13.51 | $13.44 | 8,173 |
2017-01-17 | $14.22 | $14.29 | $13.89 | $14.13 | $14.06 | 35,028 |
2017-01-13 | $12.91 | $13.44 | $12.49 | $13.44 | $13.37 | 32,390 |
2017-01-12 | $13.89 | $13.91 | $12.93 | $12.94 | $12.87 | 43,326 |
2017-01-11 | $13.07 | $13.20 | $12.40 | $13.01 | $12.94 | 11,648 |
2017-01-10 | $12.96 | $13.74 | $12.87 | $13.20 | $13.13 | 19,460 |
2017-01-09 | $13.00 | $13.33 | $12.81 | $12.83 | $12.76 | 8,278 |
2017-01-06 | $13.51 | $13.53 | $12.52 | $12.57 | $12.51 | 88,756 |
2017-01-05 | $13.16 | $14.13 | $13.08 | $14.13 | $14.05 | 15,885 |
2017-01-04 | $12.10 | $12.14 | $11.73 | $11.96 | $11.90 | 13,276 |
2017-01-03 | $10.70 | $11.50 | $10.70 | $11.46 | $11.40 | 11,460 |
2016-12-30 | $11.68 | $12.01 | $10.59 | $10.59 | $10.54 | 12,495 |
2016-12-29 | $10.57 | $11.50 | $10.39 | $11.50 | $11.44 | 11,788 |
2016-12-28 | $9.96 | $10.22 | $9.95 | $10.17 | $10.12 | 9,825 |
2016-12-27 | $9.45 | $9.87 | $9.15 | $9.87 | $9.82 | 12,859 |
2016-12-23 | $9.35 | $9.35 | $9.24 | $9.26 | $9.21 | 3,534 |
2016-12-22 | $9.56 | $9.56 | $9.10 | $9.10 | $9.05 | 10,335 |
2016-12-21 | $9.30 | $9.33 | $9.27 | $9.27 | $9.22 | 1,631 |
2016-12-20 | $9.22 | $9.42 | $8.97 | $9.37 | $9.32 | 2,668 |
2016-12-19 | $9.65 | $9.65 | $9.57 | $9.57 | $9.52 | 1,626 |
2016-12-16 | $9.72 | $10.10 | $9.46 | $9.62 | $9.57 | 18,517 |
2016-12-15 | $10.09 | $10.39 | $9.63 | $9.78 | $9.73 | 20,669 |
2016-12-14 | $12.69 | $12.69 | $11.01 | $11.01 | $10.95 | 7,509 |
2016-12-13 | $11.91 | $12.12 | $11.86 | $12.07 | $12.01 | 1,713 |
2016-12-12 | $12.51 | $12.51 | $11.64 | $11.64 | $11.58 | 10,780 |
2016-12-09 | $12.75 | $12.75 | $11.35 | $11.38 | $11.32 | 25,637 |
2016-12-08 | $12.50 | $12.50 | $12.25 | $12.28 | $12.22 | 5,930 |
2016-12-07 | $12.84 | $13.05 | $12.56 | $12.56 | $12.50 | 2,110 |
2016-12-06 | $12.68 | $12.81 | $12.41 | $12.41 | $12.34 | 33,452 |
2016-12-05 | $12.05 | $12.76 | $11.35 | $12.44 | $12.38 | 7,471 |
2016-12-02 | $12.43 | $12.62 | $12.32 | $12.45 | $12.39 | 18,710 |
2016-12-01 | $11.51 | $11.80 | $11.01 | $11.79 | $11.73 | 4,465 |
2016-11-30 | $11.66 | $11.74 | $11.50 | $11.74 | $11.68 | 1,755 |
2016-11-29 | $11.58 | $12.10 | $11.58 | $12.10 | $12.04 | 725 |
2016-11-28 | $11.68 | $12.03 | $11.31 | $11.87 | $11.81 | 11,046 |
2016-11-25 | $11.27 | $11.30 | $11.27 | $11.27 | $11.21 | 1,501 |
2016-11-23 | $11.72 | $11.72 | $10.94 | $11.16 | $11.10 | 6,947 |
2016-11-22 | $11.76 | $12.48 | $11.76 | $12.47 | $12.41 | 4,316 |
2016-11-21 | $12.22 | $12.22 | $12.22 | $12.22 | $12.16 | 205 |
2016-11-18 | $11.91 | $11.91 | $11.35 | $11.70 | $11.64 | 6,105 |
2016-11-17 | $12.34 | $12.37 | $12.05 | $12.10 | $12.04 | 2,086 |
2016-11-16 | $12.68 | $12.68 | $12.40 | $12.55 | $12.49 | 3,611 |
2016-11-15 | $12.36 | $13.70 | $12.36 | $13.70 | $13.63 | 1,826 |
2016-11-14 | $11.33 | $12.44 | $11.32 | $12.03 | $11.97 | 7,997 |
2016-11-11 | $13.93 | $13.93 | $11.87 | $12.01 | $11.95 | 21,591 |
2016-11-10 | $16.17 | $16.17 | $14.70 | $14.76 | $14.68 | 8,029 |
2016-11-09 | $18.25 | $18.45 | $17.70 | $18.02 | $17.92 | 2,340 |
2016-11-08 | $16.78 | $16.79 | $16.00 | $16.61 | $16.52 | 6,484 |
2016-11-07 | $15.86 | $16.43 | $15.86 | $16.41 | $16.33 | 1,460 |
2016-11-04 | $17.38 | $17.38 | $16.65 | $16.68 | $16.59 | 4,942 |
2016-11-03 | $17.50 | $17.50 | $17.35 | $17.37 | $17.28 | 3,210 |
2016-11-02 | $18.18 | $18.52 | $17.30 | $17.30 | $17.21 | 17,367 |
2016-11-01 | $17.35 | $17.77 | $17.35 | $17.50 | $17.41 | 2,585 |
2016-10-31 | $15.96 | $16.42 | $15.96 | $16.35 | $16.27 | 1,340 |
2016-10-28 | $16.15 | $16.15 | $15.42 | $15.82 | $15.74 | 5,675 |
2016-10-27 | $16.19 | $16.19 | $15.98 | $16.00 | $15.92 | 1,150 |
2016-10-26 | $17.11 | $17.11 | $16.32 | $16.32 | $16.24 | 1,279 |
2016-10-25 | $17.06 | $17.20 | $17.06 | $17.20 | $17.11 | 1,432 |
2016-10-24 | $17.82 | $17.82 | $16.17 | $16.33 | $16.25 | 15,992 |
2016-10-21 | $17.21 | $17.21 | $17.12 | $17.19 | $17.10 | 833 |
2016-10-20 | $17.75 | $17.75 | $17.24 | $17.24 | $17.16 | 1,969 |
2016-10-19 | $17.57 | $17.79 | $17.00 | $17.53 | $17.44 | 19,693 |
2016-10-18 | $16.06 | $16.90 | $16.06 | $16.90 | $16.81 | 9,078 |
2016-10-17 | $15.07 | $15.49 | $15.07 | $15.49 | $15.41 | 296 |
2016-10-14 | $15.32 | $15.32 | $14.96 | $14.96 | $14.88 | 4,620 |
2016-10-13 | $15.65 | $15.92 | $15.65 | $15.92 | $15.84 | 1,377 |
2016-10-12 | $14.92 | $15.32 | $14.92 | $15.32 | $15.24 | 276 |
2016-10-11 | $14.96 | $14.96 | $14.70 | $14.76 | $14.68 | 847 |
2016-10-10 | $15.67 | $15.67 | $15.67 | $15.67 | $15.59 | 372 |
2016-10-07 | $15.72 | $16.14 | $15.00 | $15.00 | $14.92 | 1,662 |
2016-10-06 | $14.99 | $15.07 | $14.73 | $14.97 | $14.89 | 3,644 |
2016-10-05 | $15.81 | $16.19 | $15.29 | $15.85 | $15.77 | 5,655 |
2016-10-04 | $18.11 | $18.11 | $15.86 | $16.00 | $15.92 | 30,234 |
2016-10-03 | $20.25 | $20.50 | $19.50 | $19.50 | $19.40 | 932 |
2016-09-30 | $22.63 | $22.63 | $20.11 | $20.11 | $20.01 | 4,834 |
2016-09-29 | $21.00 | $21.26 | $20.66 | $20.83 | $20.72 | 5,457 |
2016-09-28 | $20.15 | $21.03 | $19.80 | $21.03 | $20.92 | 4,393 |
2016-09-27 | $20.20 | $20.24 | $19.65 | $20.24 | $20.14 | 3,558 |
2016-09-26 | $21.74 | $21.74 | $20.80 | $20.80 | $20.69 | 7,752 |
2016-09-23 | $22.62 | $22.62 | $21.09 | $21.38 | $21.27 | 4,573 |
2016-09-22 | $23.52 | $24.25 | $22.99 | $22.99 | $22.88 | 23,628 |
2016-09-21 | $21.50 | $21.99 | $21.26 | $21.99 | $21.88 | 6,749 |
2016-09-20 | $20.44 | $20.44 | $20.01 | $20.26 | $20.16 | 9,846 |
2016-09-19 | $23.38 | $30.47 | $16.45 | $20.14 | $20.04 | 14,347 |
2016-09-16 | $19.74 | $21.00 | $19.47 | $19.48 | $19.38 | 2,248 |
2016-09-15 | $20.36 | $20.71 | $19.58 | $20.69 | $20.58 | 3,327 |
2016-09-14 | $20.05 | $20.05 | $20.05 | $20.05 | $19.95 | 131 |
2016-09-13 | $21.22 | $21.23 | $20.00 | $20.05 | $19.95 | 13,434 |
2016-09-12 | $21.34 | $22.50 | $20.75 | $22.30 | $22.18 | 15,117 |
2016-09-09 | $23.17 | $23.17 | $20.94 | $21.23 | $21.12 | 2,267 |
2016-09-08 | $24.51 | $24.52 | $24.14 | $24.16 | $24.04 | 21,070 |
DIREXION DAILY SILVER MINERS INDEX BULL 2X SHARES (SHNY) News Headlines
Recent DIREXION DAILY SILVER MINERS INDEX BULL 2X SHARES (SHNY) News
Similar Companies to DIREXION DAILY SILVER MINERS INDEX BULL 2X SHARES (SHNY) 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 | -- | -- | -- |