PROSHARES ULTRASHORT MSCI MEXICO CAPPED IMI (SMK) Exchange: NYSE ARCA
Data as of May 17, 2024
$15.50 ($0.00) 0.00%
PROSHARES ULTRASHORT MSCI MEXICO CAPPED IMI - Daily Information
Click for more stock information on PROSHARES ULTRASHORT MSCI MEXICO CAPPED IMI.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $15.50 |
| Previous Close | $15.50 |
| High | $15.50 |
| Low | $15.50 |
| Adjusted Open | $15.50 |
| Previous Adjusted Close | $15.50 |
| Adjusted High | $15.50 |
| Adjusted Low | $15.50 |
Invest in PROSHARES ULTRASHORT MSCI MEXICO CAPPED IMI (SMK)
Historical Stock Data for PROSHARES ULTRASHORT MSCI MEXICO CAPPED IMI (SMK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-09-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-09-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-09-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-09-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-09-06 | $15.55 | $15.58 | $15.50 | $15.50 | $15.50 | 1,435 |
| 2017-09-05 | $15.52 | $15.99 | $15.49 | $15.99 | $15.99 | 2,612 |
| 2017-09-01 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 234 |
| 2017-08-31 | $15.28 | $15.32 | $15.28 | $15.32 | $15.32 | 428 |
| 2017-08-30 | $15.46 | $15.46 | $15.33 | $15.37 | $15.37 | 13,312 |
| 2017-08-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2017-08-28 | $15.10 | $15.37 | $15.10 | $15.37 | $15.37 | 350 |
| 2017-08-25 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2017-08-24 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2017-08-23 | $15.23 | $15.23 | $15.11 | $15.11 | $15.11 | 900 |
| 2017-08-22 | $14.83 | $14.94 | $14.82 | $14.94 | $14.94 | 4,102 |
| 2017-08-21 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2017-08-18 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 15 |
| 2017-08-17 | $15.18 | $15.41 | $15.18 | $15.41 | $15.41 | 622 |
| 2017-08-16 | $15.25 | $15.25 | $15.18 | $15.25 | $15.25 | 427 |
| 2017-08-15 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 2,015 |
| 2017-08-14 | $15.39 | $15.40 | $15.39 | $15.40 | $15.40 | 450 |
| 2017-08-11 | $15.73 | $15.75 | $15.72 | $15.75 | $15.75 | 1,000 |
| 2017-08-10 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 50 |
| 2017-08-09 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 115 |
| 2017-08-08 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 15 |
| 2017-08-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 181 |
| 2017-08-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 121 |
| 2017-08-03 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2017-08-02 | $15.69 | $15.77 | $15.52 | $15.67 | $15.67 | 1,540 |
| 2017-08-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,015 |
| 2017-07-31 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2017-07-28 | $15.29 | $15.30 | $15.27 | $15.30 | $15.30 | 972 |
| 2017-07-27 | $15.31 | $15.36 | $15.31 | $15.34 | $15.34 | 6,615 |
| 2017-07-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 500 |
| 2017-07-25 | $15.18 | $15.20 | $15.18 | $15.20 | $15.20 | 1,100 |
| 2017-07-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 300 |
| 2017-07-21 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 51 |
| 2017-07-20 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 75 |
| 2017-07-19 | $15.14 | $15.26 | $15.14 | $15.26 | $15.26 | 200 |
| 2017-07-18 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2017-07-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 7 |
| 2017-07-14 | $15.31 | $15.33 | $15.14 | $15.14 | $15.14 | 670 |
| 2017-07-13 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 32 |
| 2017-07-12 | $15.80 | $15.93 | $15.65 | $15.91 | $15.91 | 1,909 |
| 2017-07-11 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2017-07-10 | $16.34 | $16.34 | $16.33 | $16.33 | $16.33 | 1,233 |
| 2017-07-07 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 200 |
| 2017-07-06 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 115 |
| 2017-07-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-07-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-06-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-06-29 | $17.58 | $17.58 | $17.50 | $17.50 | $17.50 | 250 |
| 2017-06-28 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 20 |
| 2017-06-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2017-06-26 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2017-06-23 | $17.34 | $17.35 | $17.34 | $17.35 | $17.35 | 300 |
| 2017-06-22 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2017-06-21 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2017-06-20 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 35 |
| 2017-06-19 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2017-06-16 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 40 |
| 2017-06-15 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 200 |
| 2017-06-14 | $17.57 | $17.57 | $17.31 | $17.34 | $17.34 | 559 |
| 2017-06-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2017-06-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2017-06-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2017-06-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2017-06-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 588 |
| 2017-06-06 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 100 |
| 2017-06-05 | $18.51 | $18.51 | $18.12 | $18.12 | $18.12 | 360 |
| 2017-06-02 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2017-06-01 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 100 |
| 2017-05-31 | $19.17 | $19.24 | $19.17 | $19.24 | $19.24 | 200 |
| 2017-05-30 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 2017-05-26 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 125 |
| 2017-05-25 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 500 |
| 2017-05-24 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 100 |
| 2017-05-23 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2017-05-22 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 206 |
| 2017-05-19 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 200 |
| 2017-05-18 | $20.05 | $20.32 | $20.00 | $20.00 | $20.00 | 2,684 |
| 2017-05-17 | $18.90 | $19.19 | $18.90 | $19.19 | $19.19 | 340 |
| 2017-05-16 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 365 |
| 2017-05-15 | $18.89 | $18.89 | $18.58 | $18.58 | $18.58 | 836 |
| 2017-05-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 525 |
| 2017-05-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 50 |
| 2017-05-10 | $18.96 | $18.98 | $18.96 | $18.98 | $18.98 | 449 |
| 2017-05-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2017-05-08 | $19.79 | $19.79 | $19.68 | $19.73 | $19.73 | 750 |
| 2017-05-05 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 10 |
| 2017-05-04 | $19.80 | $20.04 | $19.80 | $20.04 | $20.04 | 4,220 |
| 2017-05-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 37 |
| 2017-05-02 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 600 |
| 2017-05-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2017-04-28 | $19.39 | $19.42 | $19.39 | $19.42 | $19.42 | 776 |
| 2017-04-27 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 322 |
| 2017-04-26 | $20.18 | $20.18 | $19.92 | $20.01 | $20.01 | 1,361 |
| 2017-04-25 | $19.06 | $19.06 | $19.04 | $19.06 | $19.06 | 701 |
| 2017-04-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2017-04-21 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 30 |
| 2017-04-20 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 100 |
| 2017-04-19 | $19.63 | $19.68 | $19.63 | $19.68 | $19.68 | 510 |
| 2017-04-18 | $19.24 | $19.61 | $19.24 | $19.45 | $19.45 | 2,305 |
| 2017-04-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2017-04-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 550 |
| 2017-04-12 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 500 |
| 2017-04-11 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 250 |
| 2017-04-10 | $19.34 | $19.34 | $19.33 | $19.33 | $19.33 | 706 |
| 2017-04-07 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 40 |
| 2017-04-06 | $19.27 | $19.28 | $19.27 | $19.28 | $19.28 | 250 |
| 2017-04-05 | $19.29 | $19.29 | $19.07 | $19.27 | $19.27 | 958 |
| 2017-04-04 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 4 |
| 2017-04-03 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2017-03-31 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 114 |
| 2017-03-30 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 150 |
| 2017-03-29 | $19.46 | $19.46 | $19.31 | $19.31 | $19.31 | 749 |
| 2017-03-28 | $19.43 | $19.50 | $19.37 | $19.44 | $19.44 | 559 |
| 2017-03-27 | $19.63 | $19.70 | $19.63 | $19.70 | $19.70 | 411 |
| 2017-03-24 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 50 |
| 2017-03-23 | $20.25 | $20.25 | $20.05 | $20.05 | $20.05 | 1,110 |
| 2017-03-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 50 |
| 2017-03-21 | $20.30 | $20.73 | $20.04 | $20.70 | $20.70 | 807 |
| 2017-03-20 | $20.53 | $20.66 | $20.24 | $20.42 | $20.42 | 2,616 |
| 2017-03-17 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2017-03-16 | $21.72 | $21.72 | $21.24 | $21.42 | $21.42 | 4,769 |
| 2017-03-15 | $22.86 | $22.86 | $22.66 | $22.69 | $22.69 | 4,295 |
| 2017-03-14 | $23.43 | $23.60 | $23.43 | $23.60 | $23.60 | 401 |
| 2017-03-13 | $23.21 | $23.21 | $23.20 | $23.20 | $23.20 | 484 |
| 2017-03-10 | $23.00 | $23.16 | $23.00 | $23.15 | $23.15 | 12,587 |
| 2017-03-09 | $23.70 | $23.74 | $23.57 | $23.70 | $23.70 | 3,340 |
| 2017-03-08 | $22.56 | $22.94 | $22.56 | $22.94 | $22.94 | 1,584 |
| 2017-03-07 | $22.55 | $22.55 | $22.30 | $22.52 | $22.52 | 2,379 |
| 2017-03-06 | $22.60 | $22.62 | $22.38 | $22.38 | $22.38 | 2,322 |
| 2017-03-03 | $23.31 | $23.31 | $22.65 | $22.69 | $22.69 | 1,720 |
| 2017-03-02 | $23.82 | $23.86 | $23.82 | $23.86 | $23.86 | 667 |
| 2017-03-01 | $23.45 | $23.61 | $23.45 | $23.51 | $23.51 | 825 |
| 2017-02-28 | $24.11 | $24.69 | $24.11 | $24.69 | $24.69 | 2,430 |
| 2017-02-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1,097 |
| 2017-02-24 | $23.73 | $24.48 | $23.73 | $24.18 | $24.18 | 3,936 |
| 2017-02-23 | $23.36 | $23.36 | $23.05 | $23.05 | $23.05 | 470 |
| 2017-02-22 | $23.85 | $24.01 | $23.85 | $23.85 | $23.85 | 1,069 |
| 2017-02-21 | $24.84 | $24.88 | $23.61 | $23.89 | $23.89 | 3,086 |
| 2017-02-17 | $25.31 | $25.40 | $25.28 | $25.28 | $25.28 | 1,108 |
| 2017-02-16 | $24.92 | $25.04 | $24.92 | $25.04 | $25.04 | 2,650 |
| 2017-02-15 | $24.95 | $25.04 | $24.74 | $24.86 | $24.86 | 3,946 |
| 2017-02-14 | $24.99 | $24.99 | $24.85 | $24.85 | $24.85 | 674 |
| 2017-02-13 | $24.38 | $24.77 | $24.32 | $24.66 | $24.66 | 7,130 |
| 2017-02-10 | $24.88 | $24.88 | $24.02 | $24.43 | $24.43 | 12,045 |
| 2017-02-09 | $25.17 | $25.23 | $25.10 | $25.10 | $25.10 | 2,169 |
| 2017-02-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 251 |
| 2017-02-07 | $25.48 | $26.29 | $25.48 | $26.26 | $26.26 | 2,520 |
| 2017-02-06 | $25.34 | $26.05 | $25.34 | $25.75 | $25.75 | 4,435 |
| 2017-02-03 | $25.00 | $25.23 | $24.97 | $25.20 | $25.20 | 5,110 |
| 2017-02-02 | $26.04 | $26.04 | $25.82 | $25.85 | $25.85 | 1,262 |
| 2017-02-01 | $26.11 | $26.41 | $26.00 | $26.41 | $26.41 | 3,907 |
| 2017-01-31 | $26.28 | $26.50 | $26.03 | $26.50 | $26.50 | 870 |
| 2017-01-30 | $26.15 | $26.54 | $26.07 | $26.16 | $26.16 | 8,361 |
| 2017-01-27 | $27.00 | $27.00 | $25.93 | $26.06 | $26.06 | 23,509 |
| 2017-01-26 | $26.78 | $27.24 | $26.21 | $26.99 | $26.99 | 19,546 |
| 2017-01-25 | $26.90 | $26.90 | $24.21 | $25.44 | $25.44 | 6,447 |
| 2017-01-24 | $27.06 | $27.29 | $26.69 | $26.90 | $26.90 | 6,521 |
| 2017-01-23 | $23.60 | $25.00 | $23.60 | $25.00 | $25.00 | 787 |
| 2017-01-20 | $30.46 | $30.46 | $28.74 | $30.15 | $30.15 | 2,382 |
| 2017-01-19 | $30.65 | $30.81 | $30.65 | $30.81 | $30.81 | 1,117 |
| 2017-01-18 | $30.60 | $30.74 | $30.60 | $30.69 | $30.69 | 585 |
| 2017-01-17 | $30.35 | $30.35 | $29.63 | $29.75 | $29.75 | 2,356 |
| 2017-01-13 | $30.04 | $30.04 | $29.47 | $29.47 | $29.47 | 1,589 |
| 2017-01-12 | $30.44 | $30.50 | $29.93 | $30.50 | $30.50 | 6,226 |
| 2017-01-11 | $30.87 | $31.46 | $30.49 | $30.80 | $30.80 | 13,728 |
| 2017-01-10 | $30.47 | $30.57 | $29.93 | $30.56 | $30.56 | 4,449 |
| 2017-01-09 | $29.81 | $30.25 | $29.81 | $30.00 | $30.00 | 14,220 |
| 2017-01-06 | $28.64 | $28.78 | $28.64 | $28.78 | $28.78 | 590 |
| 2017-01-05 | $28.67 | $28.86 | $28.43 | $28.48 | $28.48 | 8,268 |
| 2017-01-04 | $28.87 | $29.26 | $28.41 | $29.16 | $29.16 | 2,350 |
| 2017-01-03 | $26.96 | $28.20 | $26.96 | $28.20 | $28.20 | 505 |
| 2016-12-30 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 10 |
| 2016-12-29 | $27.48 | $27.51 | $27.30 | $27.51 | $27.51 | 3,420 |
| 2016-12-28 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 30 |
| 2016-12-27 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 300 |
| 2016-12-23 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 600 |
| 2016-12-22 | $29.38 | $29.38 | $29.11 | $29.11 | $29.11 | 1,188 |
| 2016-12-21 | $28.13 | $28.40 | $27.96 | $28.40 | $28.40 | 2,200 |
| 2016-12-20 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 1,179 |
| 2016-12-19 | $27.80 | $27.80 | $27.41 | $27.74 | $27.74 | 966 |
| 2016-12-16 | $27.09 | $27.41 | $27.09 | $27.37 | $27.37 | 1,100 |
| 2016-12-15 | $27.25 | $27.38 | $27.09 | $27.24 | $27.24 | 6,678 |
| 2016-12-14 | $25.19 | $26.66 | $25.19 | $26.49 | $26.49 | 681 |
| 2016-12-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 494 |
| 2016-12-12 | $25.32 | $25.76 | $25.32 | $25.76 | $25.76 | 1,185 |
| 2016-12-09 | $26.44 | $26.44 | $25.84 | $25.84 | $25.84 | 1,452 |
| 2016-12-08 | $27.16 | $27.16 | $26.23 | $26.30 | $26.30 | 6,184 |
| 2016-12-07 | $26.75 | $27.17 | $26.75 | $27.16 | $27.16 | 1,077 |
| 2016-12-06 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 740 |
| 2016-12-05 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 532 |
| 2016-12-02 | $28.76 | $29.36 | $28.65 | $29.36 | $29.36 | 2,108 |
| 2016-12-01 | $28.44 | $29.02 | $28.44 | $29.02 | $29.02 | 3,988 |
| 2016-11-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 110 |
| 2016-11-29 | $28.22 | $28.22 | $28.13 | $28.13 | $28.13 | 915 |
| 2016-11-28 | $28.24 | $28.28 | $28.10 | $28.16 | $28.16 | 4,773 |
| 2016-11-25 | $28.50 | $28.50 | $28.41 | $28.41 | $28.41 | 670 |
| 2016-11-23 | $29.81 | $29.81 | $29.21 | $29.21 | $29.21 | 2,118 |
| 2016-11-22 | $28.54 | $28.97 | $28.48 | $28.97 | $28.97 | 1,300 |
| 2016-11-21 | $29.11 | $29.11 | $28.55 | $28.94 | $28.94 | 2,159 |
| 2016-11-18 | $28.29 | $29.82 | $28.29 | $29.63 | $29.63 | 9,235 |
| 2016-11-17 | $27.44 | $28.23 | $27.13 | $28.08 | $28.08 | 3,383 |
| 2016-11-16 | $27.53 | $27.95 | $27.53 | $27.88 | $27.88 | 1,860 |
| 2016-11-15 | $27.69 | $27.69 | $26.30 | $27.47 | $27.47 | 11,693 |
| 2016-11-14 | $29.19 | $29.34 | $28.06 | $28.06 | $28.06 | 15,571 |
| 2016-11-11 | $29.75 | $30.55 | $28.70 | $29.25 | $29.25 | 34,737 |
| 2016-11-10 | $25.69 | $28.50 | $25.69 | $28.39 | $28.39 | 32,397 |
| 2016-11-09 | $22.81 | $32.79 | $22.81 | $24.69 | $24.69 | 36,483 |
| 2016-11-08 | $21.39 | $21.39 | $20.50 | $20.75 | $20.75 | 15,997 |
| 2016-11-07 | $22.54 | $22.54 | $21.25 | $21.64 | $21.64 | 5,798 |
| 2016-11-04 | $24.40 | $24.47 | $23.88 | $23.88 | $23.88 | 1,804 |
| 2016-11-03 | $24.72 | $24.72 | $23.90 | $23.90 | $23.90 | 3,317 |
| 2016-11-02 | $24.70 | $24.97 | $24.11 | $24.33 | $24.33 | 7,281 |
| 2016-11-01 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 311 |
| 2016-10-31 | $22.70 | $22.84 | $22.57 | $22.65 | $22.65 | 574 |
| 2016-10-28 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 668 |
| 2016-10-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2016-10-26 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2016-10-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2016-10-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 600 |
| 2016-10-21 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2016-10-20 | $21.76 | $21.81 | $21.45 | $21.81 | $21.81 | 850 |
| 2016-10-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-10-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-10-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-10-14 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 245 |
| 2016-10-13 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 200 |
| 2016-10-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,945 |
| 2016-10-11 | $22.72 | $22.81 | $22.72 | $22.78 | $22.78 | 1,655 |
| 2016-10-10 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2016-10-07 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2016-10-06 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 20 |
| 2016-10-05 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2016-10-04 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2016-10-03 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2016-09-30 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 24 |
| 2016-09-29 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 11 |
| 2016-09-28 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 600 |
| 2016-09-27 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 101 |
| 2016-09-26 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 260 |
| 2016-09-23 | $25.65 | $26.03 | $25.57 | $26.03 | $26.03 | 882 |
| 2016-09-22 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 60 |
| 2016-09-21 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2016-09-20 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 250 |
| 2016-09-19 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 118 |
| 2016-09-16 | $27.65 | $27.65 | $27.56 | $27.56 | $27.56 | 1,972 |
| 2016-09-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 536 |
| 2016-09-14 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 1,265 |
| 2016-09-13 | $25.55 | $25.95 | $25.55 | $25.77 | $25.77 | 1,577 |
| 2016-09-12 | $25.69 | $25.69 | $24.79 | $24.79 | $24.79 | 953 |
| 2016-09-09 | $24.40 | $24.45 | $24.34 | $24.45 | $24.45 | 1,830 |
| 2016-09-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2016-09-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2016-09-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1 |
| 2016-09-02 | $22.80 | $22.83 | $22.80 | $22.80 | $22.80 | 1,800 |
| 2016-09-01 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2016-08-31 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2016-08-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2016-08-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 25 |
| 2016-08-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2016-08-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2016-08-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2016-08-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2016-08-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2016-08-19 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2016-08-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 100 |
| 2016-08-17 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2016-08-16 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 16 |
| 2016-08-15 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 100 |
| 2016-08-12 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2016-08-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 30 |
| 2016-08-10 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2016-08-09 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2016-08-08 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 120 |
| 2016-08-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 30 |
| 2016-08-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 15 |
| 2016-08-03 | $25.05 | $25.17 | $24.87 | $24.87 | $24.87 | 800 |
| 2016-08-02 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2016-08-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2016-07-29 | $25.14 | $25.14 | $24.62 | $24.62 | $24.62 | 300 |
| 2016-07-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2016-07-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2016-07-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2016-07-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 7 |
| 2016-07-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2016-07-21 | $23.15 | $23.20 | $23.15 | $23.20 | $23.20 | 610 |
| 2016-07-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 62 |
| 2016-07-19 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2016-07-18 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 40 |
| 2016-07-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 30 |
| 2016-07-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2016-07-13 | $23.74 | $23.87 | $23.74 | $23.74 | $23.74 | 786 |
| 2016-07-12 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 200 |
| 2016-07-11 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 100 |
| 2016-07-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2016-07-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 80 |
| 2016-07-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2016-07-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1 |
| 2016-07-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 27 |
| 2016-06-30 | $25.21 | $25.24 | $24.35 | $24.35 | $24.35 | 530 |
| 2016-06-29 | $25.92 | $26.01 | $25.92 | $26.01 | $26.01 | 701 |
| 2016-06-28 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 102 |
| 2016-06-27 | $28.55 | $29.17 | $28.55 | $29.17 | $29.17 | 702 |
| 2016-06-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 171 |
| 2016-06-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 270 |
| 2016-06-22 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 6 |
| 2016-06-21 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2016-06-20 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 156 |
| 2016-06-17 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 1 |
| 2016-06-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 1 |
| 2016-06-15 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2016-06-14 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2016-06-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2016-06-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 8 |
| 2016-06-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2016-06-08 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2016-06-07 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 300 |
| 2016-06-06 | $25.90 | $25.90 | $25.88 | $25.88 | $25.88 | 212 |
| 2016-06-03 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2016-06-02 | $26.69 | $26.71 | $26.67 | $26.67 | $26.67 | 1,086 |
| 2016-06-01 | $26.44 | $26.45 | $26.38 | $26.38 | $26.38 | 809 |
| 2016-05-31 | $26.06 | $26.13 | $26.06 | $26.13 | $26.13 | 1,405 |
| 2016-05-27 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 5 |
| 2016-05-26 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2016-05-25 | $25.51 | $25.69 | $25.51 | $25.69 | $25.69 | 500 |
| 2016-05-24 | $26.25 | $26.41 | $26.25 | $26.41 | $26.41 | 802 |
| 2016-05-23 | $26.55 | $26.65 | $26.55 | $26.65 | $26.65 | 620 |
| 2016-05-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2016-05-19 | $26.91 | $26.96 | $26.90 | $26.96 | $26.96 | 800 |
| 2016-05-18 | $25.80 | $25.87 | $25.80 | $25.87 | $25.87 | 500 |
| 2016-05-17 | $25.48 | $25.58 | $25.48 | $25.53 | $25.53 | 2,500 |
| 2016-05-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 200 |
| 2016-05-13 | $25.21 | $25.25 | $25.16 | $25.18 | $25.18 | 1,400 |
| 2016-05-12 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 24 |
| 2016-05-11 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 66 |
| 2016-05-10 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 320 |
| 2016-05-09 | $25.83 | $26.00 | $25.83 | $26.00 | $26.00 | 683 |
| 2016-05-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 70 |
| 2016-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 20 |
| 2016-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2016-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 8 |
| 2016-04-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 27 |
| 2016-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 42 |
| 2016-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 20 |
| 2016-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 40 |
| 2016-04-20 | $23.22 | $23.22 | $23.00 | $23.00 | $23.00 | 720 |
| 2016-04-19 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 20 |
| 2016-04-18 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 30 |
| 2016-04-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2016-04-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2016-04-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2016-04-12 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2016-04-11 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2016-04-08 | $24.53 | $25.42 | $24.53 | $25.42 | $25.42 | 536 |
| 2016-04-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2016-04-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 111 |
| 2016-04-05 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-04-04 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 27 |
| 2016-04-01 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 18 |
| 2016-03-31 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1 |
| 2016-03-30 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 40 |
| 2016-03-29 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-03-28 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-03-24 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-03-23 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-03-22 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 80 |
| 2016-03-21 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-03-18 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 854 |
| 2016-03-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 15 |
| 2016-03-16 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 201 |
| 2016-03-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2016-03-14 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 25 |
| 2016-03-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1 |
| 2016-03-10 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 15 |
| 2016-03-09 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2016-03-08 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 364 |
| 2016-03-07 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 300 |
| 2016-03-04 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 281 |
| 2016-03-03 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 10 |
| 2016-03-02 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2016-03-01 | $27.84 | $27.84 | $27.81 | $27.81 | $27.81 | 399 |
| 2016-02-29 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 1 |
| 2016-02-26 | $29.45 | $29.72 | $29.23 | $29.28 | $29.28 | 1,187 |
| 2016-02-25 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 21 |
| 2016-02-24 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 6 |
| 2016-02-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 31 |
| 2016-02-22 | $29.20 | $29.20 | $28.65 | $28.95 | $28.95 | 2,122 |
| 2016-02-19 | $29.42 | $30.12 | $29.42 | $29.65 | $29.65 | 2,277 |
| 2016-02-18 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 227 |
| 2016-02-17 | $30.47 | $30.47 | $30.17 | $30.17 | $30.17 | 254 |
| 2016-02-16 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 9 |
| 2016-02-12 | $34.31 | $34.31 | $33.87 | $33.87 | $33.87 | 435 |
| 2016-02-11 | $35.03 | $35.29 | $34.92 | $35.29 | $35.29 | 8,003 |
| 2016-02-10 | $33.10 | $33.13 | $33.10 | $33.13 | $33.13 | 395 |
| 2016-02-09 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 191 |
| 2016-02-08 | $32.77 | $32.77 | $32.36 | $32.36 | $32.36 | 883 |
| 2016-02-05 | $30.45 | $30.58 | $30.45 | $30.58 | $30.58 | 634 |
| 2016-02-04 | $28.78 | $30.04 | $28.53 | $30.04 | $30.04 | 967 |
| 2016-02-03 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 221 |
| 2016-02-02 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 556 |
| 2016-02-01 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 112 |
| 2016-01-29 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 28 |
| 2016-01-28 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 52 |
| 2016-01-27 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 60 |
| 2016-01-26 | $34.73 | $34.73 | $33.47 | $33.47 | $33.47 | 2,286 |
| 2016-01-25 | $34.65 | $35.20 | $34.65 | $35.20 | $35.20 | 408 |
| 2016-01-22 | $33.45 | $33.93 | $33.45 | $33.85 | $33.85 | 1,355 |
| 2016-01-21 | $35.84 | $36.00 | $34.76 | $34.76 | $34.76 | 1,115 |
| 2016-01-20 | $36.28 | $37.05 | $36.28 | $37.05 | $37.05 | 1,013 |
| 2016-01-19 | $34.80 | $34.95 | $34.35 | $34.73 | $34.73 | 1,018 |
| 2016-01-15 | $34.76 | $35.83 | $34.68 | $34.77 | $34.77 | 1,560 |
| 2016-01-14 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 110 |
| 2016-01-13 | $32.50 | $33.29 | $32.50 | $33.29 | $33.29 | 372 |
| 2016-01-12 | $33.09 | $33.09 | $32.27 | $32.27 | $32.27 | 420 |
| 2016-01-11 | $33.99 | $33.99 | $33.49 | $33.79 | $33.79 | 1,211 |
| 2016-01-08 | $33.47 | $33.90 | $33.47 | $33.77 | $33.77 | 8,791 |
| 2016-01-07 | $32.51 | $33.30 | $32.01 | $33.30 | $33.30 | 2,761 |
| 2016-01-06 | $30.30 | $30.40 | $30.30 | $30.40 | $30.40 | 756 |
| 2016-01-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2016-01-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 25 |
| 2015-12-31 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2015-12-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2015-12-29 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 50 |
| 2015-12-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2015-12-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2015-12-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2015-12-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 37 |
| 2015-12-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 6 |
| 2015-12-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2015-12-17 | $27.14 | $27.14 | $26.89 | $26.90 | $26.90 | 1,120 |
| 2015-12-16 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2015-12-15 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 110 |
| 2015-12-14 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 200 |
| 2015-12-11 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 75 |
| 2015-12-10 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 50 |
| 2015-12-09 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2015-12-08 | $28.48 | $28.48 | $28.39 | $28.39 | $28.39 | 1,655 |
| 2015-12-07 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 562 |
| 2015-12-04 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2015-12-03 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 400 |
| 2015-12-02 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 70 |
| 2015-12-01 | $25.68 | $25.68 | $25.66 | $25.66 | $25.66 | 200 |
| 2015-11-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2015-11-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2015-11-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2015-11-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2015-11-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2015-11-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2015-11-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2015-11-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 246 |
| 2015-11-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 30 |
| 2015-11-16 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 38 |
| 2015-11-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2015-11-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 56 |
| 2015-11-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 34 |
| 2015-11-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 185 |
| 2015-11-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 95 |
| 2015-11-06 | $25.17 | $25.45 | $25.17 | $25.45 | $25.45 | 639 |
| 2015-11-05 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 150 |
| 2015-11-04 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2015-11-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2015-11-02 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2015-10-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2015-10-29 | $25.29 | $25.44 | $25.29 | $25.44 | $25.44 | 500 |
| 2015-10-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 199 |
| 2015-10-27 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2015-10-26 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 8 |
| 2015-10-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 358 |
| 2015-10-22 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 28 |
| 2015-10-21 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 335 |
| 2015-10-20 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 155 |
| 2015-10-19 | $25.04 | $25.12 | $25.04 | $25.12 | $25.12 | 500 |
| 2015-10-16 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2015-10-15 | $25.12 | $25.67 | $25.12 | $25.67 | $25.67 | 400 |
| 2015-10-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 100 |
| 2015-10-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2015-10-12 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 100 |
| 2015-10-09 | $24.85 | $25.00 | $24.76 | $24.98 | $24.98 | 760 |
| 2015-10-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 107 |
| 2015-10-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 80 |
| 2015-10-06 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 200 |
| 2015-10-05 | $26.81 | $27.07 | $26.76 | $27.07 | $27.07 | 1,518 |
| 2015-10-02 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 50 |
| 2015-10-01 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 100 |
| 2015-09-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 169 |
| 2015-09-29 | $29.92 | $29.98 | $29.69 | $29.93 | $29.93 | 765 |
| 2015-09-28 | $29.90 | $30.42 | $29.81 | $30.35 | $30.35 | 909 |
| 2015-09-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 131 |
| 2015-09-24 | $30.16 | $30.16 | $28.49 | $28.49 | $28.49 | 2,980 |
| 2015-09-23 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2015-09-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 35 |
| 2015-09-21 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2015-09-18 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2015-09-17 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 255 |
| 2015-09-16 | $25.92 | $26.05 | $25.59 | $26.00 | $26.00 | 856 |
| 2015-09-15 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 140 |
| 2015-09-14 | $28.40 | $28.41 | $28.40 | $28.41 | $28.41 | 400 |
| 2015-09-11 | $28.10 | $28.36 | $28.10 | $28.36 | $28.36 | 516 |
| 2015-09-10 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2015-09-09 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 82 |
| 2015-09-08 | $28.55 | $28.56 | $28.55 | $28.56 | $28.56 | 312 |
| 2015-09-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 690 |
| 2015-09-03 | $28.40 | $28.40 | $27.74 | $27.88 | $27.88 | 688 |
| 2015-09-02 | $28.19 | $28.54 | $28.19 | $28.54 | $28.54 | 673 |
| 2015-09-01 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 110 |
| 2015-08-31 | $28.54 | $28.54 | $27.70 | $27.83 | $27.83 | 1,659 |
| 2015-08-28 | $28.34 | $28.44 | $28.34 | $28.44 | $28.44 | 300 |
| 2015-08-27 | $29.28 | $29.54 | $28.27 | $28.58 | $28.58 | 2,923 |
| 2015-08-26 | $31.53 | $31.85 | $30.61 | $31.85 | $31.85 | 1,145 |
| 2015-08-25 | $30.30 | $30.80 | $29.87 | $30.63 | $30.63 | 2,143 |
| 2015-08-24 | $32.87 | $34.31 | $31.32 | $31.32 | $31.32 | 30,747 |
| 2015-08-21 | $29.47 | $30.31 | $29.47 | $30.31 | $30.31 | 2,955 |
| 2015-08-20 | $28.48 | $28.65 | $28.28 | $28.55 | $28.55 | 3,116 |
| 2015-08-19 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 3 |
| 2015-08-18 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2015-08-17 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 50 |
| 2015-08-14 | $26.64 | $26.83 | $26.64 | $26.83 | $26.83 | 22,915 |
| 2015-08-13 | $26.23 | $26.23 | $26.01 | $26.01 | $26.01 | 367 |
| 2015-08-12 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 106 |
| 2015-08-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2015-08-10 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1 |
| 2015-08-07 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 90 |
| 2015-08-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1 |
| 2015-08-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 148 |
| 2015-08-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2015-08-03 | $25.10 | $25.10 | $24.92 | $24.92 | $24.92 | 210 |
| 2015-07-31 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2015-07-30 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2015-07-29 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2015-07-28 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2015-07-27 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 144 |
| 2015-07-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2015-07-23 | $25.16 | $25.16 | $25.05 | $25.05 | $25.05 | 300 |
| 2015-07-22 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 356 |
| 2015-07-21 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2015-07-20 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2015-07-17 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2015-07-16 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 6 |
| 2015-07-15 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 535 |
| 2015-07-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2015-07-13 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 12 |
| 2015-07-10 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 1,000 |
| 2015-07-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2015-07-08 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 18 |
| 2015-07-07 | $25.15 | $25.15 | $24.83 | $24.83 | $24.83 | 1,110 |
| 2015-07-06 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 25 |
| 2015-07-02 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2015-07-01 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2015-06-30 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1 |
| 2015-06-29 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2015-06-26 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2015-06-25 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 30 |