UBS ETRACS CMCI Industrial Metals TR ETN (UBM) Exchange: NYSE ARCA
Data as of May 3, 2024
$17.54 ($0.00) 0.00%
UBS ETRACS CMCI Industrial Metals TR ETN - Daily Information
Click for more stock information on UBS ETRACS CMCI Industrial Metals TR ETN.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.54 |
| Previous Close | $17.54 |
| High | $17.54 |
| Low | $17.54 |
| Adjusted Open | $17.54 |
| Previous Adjusted Close | $17.54 |
| Adjusted High | $17.54 |
| Adjusted Low | $17.54 |
About UBS ETRACS CMCI Industrial Metals TR ETN (UBM)
DELISTED - Historical ETF prices for E-TRACS CMCI Industrial Metals ETN (UBM). No Description Available
Invest in UBS ETRACS CMCI Industrial Metals TR ETN (UBM)
Historical Stock Data for UBS ETRACS CMCI Industrial Metals TR ETN (UBM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-25 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 34 |
| 2018-06-22 | $17.55 | $17.55 | $17.54 | $17.54 | $17.54 | 601 |
| 2018-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-06-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2018-06-19 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2 |
| 2018-06-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2018-06-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2018-06-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 4 |
| 2018-06-13 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 2 |
| 2018-06-12 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-06-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-06-08 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-06-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-06-06 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-06-05 | $18.74 | $18.78 | $18.74 | $18.78 | $18.78 | 1,893 |
| 2018-06-04 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2018-06-01 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2018-05-31 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2018-05-30 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2018-05-29 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2018-05-25 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 112 |
| 2018-05-24 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2018-05-23 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 200 |
| 2018-05-22 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2018-05-21 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2018-05-18 | $17.67 | $17.79 | $17.66 | $17.79 | $17.79 | 1,600 |
| 2018-05-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2018-05-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2018-05-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 70 |
| 2018-05-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2018-05-11 | $17.60 | $17.86 | $17.60 | $17.75 | $17.75 | 600 |
| 2018-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2018-05-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2018-05-08 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2018-05-07 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2018-05-04 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 35 |
| 2018-05-03 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2018-05-02 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2018-05-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 600 |
| 2018-04-30 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2018-04-27 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2018-04-26 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2018-04-25 | $18.09 | $18.09 | $18.03 | $18.03 | $18.03 | 543 |
| 2018-04-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2018-04-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2018-04-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2018-04-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 100 |
| 2018-04-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 130 |
| 2018-04-17 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2018-04-16 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2018-04-13 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2018-04-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2018-04-11 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 200 |
| 2018-04-10 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2018-04-09 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2018-04-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2018-04-05 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 1 |
| 2018-04-04 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 100 |
| 2018-04-03 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 101 |
| 2018-04-02 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 6 |
| 2018-03-29 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 100 |
| 2018-03-28 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 10 |
| 2018-03-27 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2018-03-26 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2018-03-23 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2018-03-22 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 100 |
| 2018-03-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2018-03-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 6 |
| 2018-03-19 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 66 |
| 2018-03-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2018-03-15 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 300 |
| 2018-03-14 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2018-03-13 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 2 |
| 2018-03-12 | $17.56 | $17.58 | $17.56 | $17.58 | $17.58 | 600 |
| 2018-03-09 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2018-03-08 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 100 |
| 2018-03-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 5 |
| 2018-03-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2018-03-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2018-03-02 | $17.78 | $17.80 | $17.78 | $17.80 | $17.80 | 340 |
| 2018-03-01 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 110 |
| 2018-02-28 | $18.40 | $18.40 | $18.10 | $18.10 | $18.10 | 200 |
| 2018-02-27 | $18.41 | $18.41 | $17.98 | $17.98 | $17.98 | 560 |
| 2018-02-26 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2018-02-23 | $18.41 | $18.41 | $18.03 | $18.03 | $18.03 | 537 |
| 2018-02-22 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 360 |
| 2018-02-21 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2018-02-20 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 200 |
| 2018-02-16 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2018-02-15 | $18.50 | $18.67 | $18.50 | $18.67 | $18.67 | 400 |
| 2018-02-14 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 195 |
| 2018-02-13 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2018-02-12 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 200 |
| 2018-02-09 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 10 |
| 2018-02-08 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2018-02-07 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 100 |
| 2018-02-06 | $17.75 | $18.39 | $17.75 | $18.39 | $18.39 | 719 |
| 2018-02-05 | $18.98 | $18.98 | $18.69 | $18.69 | $18.69 | 563 |
| 2018-02-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 3 |
| 2018-02-01 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 1 |
| 2018-01-31 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 39 |
| 2018-01-30 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 200 |
| 2018-01-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 107 |
| 2018-01-26 | $18.15 | $18.39 | $18.15 | $18.39 | $18.39 | 400 |
| 2018-01-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2018-01-24 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 4 |
| 2018-01-23 | $18.17 | $18.17 | $18.15 | $18.15 | $18.15 | 461 |
| 2018-01-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 6 |
| 2018-01-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 78 |
| 2018-01-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 119 |
| 2018-01-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 129 |
| 2018-01-16 | $18.06 | $18.06 | $17.99 | $17.99 | $17.99 | 631 |
| 2018-01-12 | $19.07 | $19.07 | $17.95 | $18.31 | $18.31 | 1,201 |
| 2018-01-11 | $18.34 | $18.34 | $18.16 | $18.16 | $18.16 | 697 |
| 2018-01-10 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1 |
| 2018-01-09 | $18.00 | $18.00 | $17.91 | $17.91 | $17.91 | 600 |
| 2018-01-08 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 15 |
| 2018-01-05 | $18.27 | $18.27 | $18.03 | $18.03 | $18.03 | 571 |
| 2018-01-04 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 102 |
| 2018-01-03 | $20.47 | $20.47 | $18.98 | $18.98 | $18.98 | 205 |
| 2018-01-02 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-29 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-28 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-27 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-26 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-22 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-21 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-20 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-19 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-18 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-15 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2017-12-14 | $16.97 | $17.06 | $16.97 | $17.06 | $17.06 | 200 |
| 2017-12-13 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2017-12-12 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2017-12-11 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 4 |
| 2017-12-08 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 600 |
| 2017-12-07 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2017-12-06 | $16.54 | $16.54 | $16.53 | $16.53 | $16.53 | 461 |
| 2017-12-05 | $16.81 | $16.81 | $16.60 | $16.60 | $16.60 | 200 |
| 2017-12-04 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 44 |
| 2017-12-01 | $16.70 | $17.10 | $16.54 | $17.05 | $17.05 | 772 |
| 2017-11-29 | $16.92 | $16.92 | $16.80 | $16.80 | $16.80 | 331 |
| 2017-11-28 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2017-11-27 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2017-11-24 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2017-11-22 | $17.64 | $17.66 | $17.24 | $17.64 | $17.64 | 1,900 |
| 2017-11-21 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2017-11-20 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2017-11-17 | $17.00 | $17.29 | $17.00 | $17.29 | $17.29 | 497 |
| 2017-11-16 | $17.01 | $17.02 | $17.01 | $17.02 | $17.02 | 200 |
| 2017-11-15 | $17.33 | $17.33 | $17.13 | $17.13 | $17.13 | 3,055 |
| 2017-11-14 | $17.29 | $17.31 | $17.29 | $17.31 | $17.31 | 6,300 |
| 2017-11-13 | $17.33 | $17.33 | $17.31 | $17.31 | $17.31 | 515 |
| 2017-11-10 | $17.10 | $17.28 | $17.10 | $17.28 | $17.28 | 262 |
| 2017-11-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2017-11-08 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2017-11-07 | $17.24 | $17.44 | $17.24 | $17.44 | $17.44 | 1,102 |
| 2017-11-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 2 |
| 2017-11-03 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2017-11-02 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2017-11-01 | $17.84 | $17.84 | $17.73 | $17.73 | $17.73 | 285 |
| 2017-10-31 | $17.46 | $17.50 | $17.46 | $17.50 | $17.50 | 6,214 |
| 2017-10-30 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2017-10-27 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 107 |
| 2017-10-26 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 12 |
| 2017-10-25 | $16.80 | $17.85 | $16.80 | $17.85 | $17.85 | 1,926 |
| 2017-10-24 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 8 |
| 2017-10-23 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 5 |
| 2017-10-20 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2017-10-19 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2017-10-18 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 133 |
| 2017-10-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-10-16 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-10-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-10-12 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-10-11 | $16.04 | $17.20 | $16.04 | $17.20 | $17.20 | 487 |
| 2017-10-10 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-10-09 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-10-06 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-10-05 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 10 |
| 2017-10-04 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-10-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 136 |
| 2017-10-02 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-29 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-26 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-25 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-22 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-21 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-20 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 75 |
| 2017-09-19 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 44 |
| 2017-09-18 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-15 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-14 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2017-09-13 | $15.50 | $16.58 | $15.50 | $16.58 | $16.58 | 450 |
| 2017-09-12 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-09-11 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-09-08 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-09-07 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 86 |
| 2017-09-06 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 9 |
| 2017-09-05 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-09-01 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-31 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 49 |
| 2017-08-30 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-29 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-28 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-25 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-24 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-23 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-22 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-21 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2017-08-18 | $15.12 | $16.46 | $15.12 | $16.46 | $16.46 | 338 |
| 2017-08-17 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2017-08-16 | $16.16 | $16.51 | $16.16 | $16.51 | $16.51 | 16,470 |
| 2017-08-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 193 |
| 2017-08-14 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2017-08-11 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 5 |
| 2017-08-10 | $14.86 | $16.05 | $14.86 | $15.06 | $15.06 | 814 |
| 2017-08-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2017-08-08 | $16.55 | $16.55 | $16.50 | $16.50 | $16.50 | 500 |
| 2017-08-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 2017-08-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2017-08-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2017-08-02 | $15.99 | $15.99 | $14.39 | $14.39 | $14.39 | 252 |
| 2017-08-01 | $14.94 | $15.55 | $14.94 | $15.55 | $15.55 | 1,384 |
| 2017-07-31 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2017-07-28 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2017-07-27 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 10 |
| 2017-07-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2017-07-25 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2017-07-24 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2017-07-21 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2017-07-20 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 277 |
| 2017-07-19 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2017-07-18 | $14.99 | $15.00 | $14.98 | $14.98 | $14.98 | 657 |
| 2017-07-17 | $15.18 | $15.18 | $15.04 | $15.10 | $15.10 | 5,230 |
| 2017-07-14 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 179 |
| 2017-07-13 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2017-07-12 | $14.36 | $14.89 | $14.36 | $14.89 | $14.89 | 414 |
| 2017-07-11 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-07-10 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-07-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-07-06 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-07-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-07-03 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-30 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-29 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-28 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-27 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 79 |
| 2017-06-26 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-23 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-19 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-16 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-15 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 50 |
| 2017-06-14 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-13 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-09 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2017-06-08 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 90 |
| 2017-06-07 | $14.01 | $14.11 | $14.00 | $14.11 | $14.11 | 738 |
| 2017-06-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-06-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-06-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-06-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-05-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-05-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-05-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2017-05-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 500 |
| 2017-05-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2017-05-23 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2017-05-22 | $14.50 | $14.51 | $14.50 | $14.51 | $14.51 | 200 |
| 2017-05-19 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2017-05-18 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 368 |
| 2017-05-17 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 8 |
| 2017-05-16 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2017-05-15 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2017-05-12 | $14.15 | $14.16 | $14.15 | $14.16 | $14.16 | 1,050 |
| 2017-05-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 350 |
| 2017-05-10 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2017-05-09 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2017-05-08 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2017-05-05 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2017-05-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2017-05-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2017-05-02 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2017-05-01 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 3,000 |
| 2017-04-28 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2017-04-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2017-04-26 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2017-04-25 | $14.33 | $14.53 | $14.33 | $14.53 | $14.53 | 200 |
| 2017-04-24 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-04-21 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-04-20 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-04-19 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-04-18 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-04-17 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 3,000 |
| 2017-04-13 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 50 |
| 2017-04-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 8 |
| 2017-04-11 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2017-04-10 | $14.80 | $14.86 | $14.80 | $14.86 | $14.86 | 200 |
| 2017-04-07 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2017-04-06 | $14.88 | $14.88 | $14.86 | $14.86 | $14.86 | 3,590 |
| 2017-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-04-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-04-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 757 |
| 2017-03-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 426 |
| 2017-03-15 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2017-03-14 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2017-03-13 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2017-03-10 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2017-03-09 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2017-03-08 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2017-03-07 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2017-03-06 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 50 |
| 2017-03-03 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 150 |
| 2017-03-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2017-03-01 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2017-02-28 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2017-02-27 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 105 |
| 2017-02-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-02-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2017-02-22 | $15.58 | $15.58 | $15.40 | $15.40 | $15.40 | 200 |
| 2017-02-21 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 502 |
| 2017-02-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-02-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-02-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 150 |
| 2017-02-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 75 |
| 2017-02-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-02-10 | $14.75 | $15.05 | $14.75 | $15.05 | $15.05 | 500 |
| 2017-02-09 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 36 |
| 2017-02-08 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-02-07 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-02-06 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-02-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 60 |
| 2017-02-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-02-01 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-01-31 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-01-30 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 107 |
| 2017-01-27 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-01-26 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-01-25 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-01-24 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-01-23 | $14.65 | $14.66 | $14.65 | $14.66 | $14.66 | 248 |
| 2017-01-20 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2017-01-19 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 1 |
| 2017-01-18 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 76 |
| 2017-01-17 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2017-01-13 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2017-01-12 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 1 |
| 2017-01-11 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2017-01-10 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 180 |
| 2017-01-09 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2017-01-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 4 |
| 2017-01-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2017-01-04 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 4 |
| 2017-01-03 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2016-12-30 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 4 |
| 2016-12-29 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2016-12-28 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 2 |
| 2016-12-27 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 61 |
| 2016-12-23 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2016-12-22 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 60 |
| 2016-12-21 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2016-12-20 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2016-12-19 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2016-12-16 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2016-12-15 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 1 |
| 2016-12-14 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2016-12-13 | $14.46 | $14.50 | $14.46 | $14.48 | $14.48 | 300 |
| 2016-12-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2016-12-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2016-12-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2016-12-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2016-12-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 340 |
| 2016-12-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 15 |
| 2016-12-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,077 |
| 2016-12-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2016-11-30 | $14.74 | $14.75 | $14.74 | $14.75 | $14.75 | 2,170 |
| 2016-11-29 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 197 |
| 2016-11-28 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 104 |
| 2016-11-25 | $14.99 | $15.09 | $14.99 | $15.09 | $15.09 | 402 |
| 2016-11-23 | $14.20 | $14.69 | $14.20 | $14.65 | $14.65 | 522 |
| 2016-11-22 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2016-11-21 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2016-11-18 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2016-11-17 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2016-11-16 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2016-11-15 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2016-11-14 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 100 |
| 2016-11-11 | $14.50 | $14.50 | $14.08 | $14.08 | $14.08 | 1,153 |
| 2016-11-10 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 130 |
| 2016-11-09 | $14.09 | $14.14 | $14.09 | $14.14 | $14.14 | 1,807 |
| 2016-11-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 60 |
| 2016-11-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 4 |
| 2016-11-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,000 |
| 2016-11-03 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2016-11-02 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 15,932 |
| 2016-11-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2016-10-31 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2016-10-28 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 32 |
| 2016-10-27 | $12.80 | $12.83 | $12.79 | $12.83 | $12.83 | 3,940 |
| 2016-10-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-25 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-10-06 | $12.53 | $12.71 | $12.53 | $12.70 | $12.70 | 1,017 |
| 2016-10-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2016-10-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2016-10-03 | $12.86 | $12.86 | $12.83 | $12.83 | $12.83 | 402 |
| 2016-09-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2016-09-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2016-09-28 | $12.95 | $12.95 | $12.94 | $12.95 | $12.95 | 4,100 |
| 2016-09-27 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-09-26 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 100 |
| 2016-09-23 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2016-09-22 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2016-09-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 500 |
| 2016-09-20 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2016-09-19 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2016-09-16 | $12.43 | $12.43 | $12.38 | $12.38 | $12.38 | 1,640 |
| 2016-09-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-09-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 500 |
| 2016-09-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 60 |
| 2016-09-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2016-09-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 100 |
| 2016-09-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2016-09-02 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 100 |
| 2016-09-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2016-08-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2016-08-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2016-08-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2016-08-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 200 |
| 2016-08-25 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2016-08-24 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 199 |
| 2016-08-23 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-22 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-19 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-18 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-17 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-16 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-15 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-12 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-11 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-10 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-09 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-08 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-05 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-08-04 | $12.53 | $12.53 | $12.03 | $12.03 | $12.03 | 1,700 |
| 2016-08-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2016-08-02 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2016-08-01 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2016-07-29 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2016-07-28 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2016-07-27 | $12.46 | $12.52 | $12.46 | $12.52 | $12.52 | 300 |
| 2016-07-26 | $12.65 | $12.65 | $12.62 | $12.64 | $12.64 | 1,735 |
| 2016-07-25 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-07-22 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-07-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-07-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-07-19 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-07-18 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-07-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-07-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-07-13 | $11.79 | $12.94 | $11.79 | $12.94 | $12.94 | 1,201 |
| 2016-07-12 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-07-11 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-07-08 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-07-07 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-07-06 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-07-05 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 3 |
| 2016-07-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 50 |
| 2016-06-30 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-29 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-28 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-27 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-24 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-23 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-22 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-21 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-20 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-16 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-15 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-14 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-06-13 | $11.83 | $11.83 | $11.79 | $11.79 | $11.79 | 438 |
| 2016-06-10 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 258 |
| 2016-06-09 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2016-06-08 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2016-06-07 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2016-06-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 10 |
| 2016-06-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2016-06-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2016-06-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2016-05-31 | $11.63 | $11.64 | $11.63 | $11.63 | $11.63 | 4,610 |
| 2016-05-27 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-05-26 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-05-25 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-05-24 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-05-23 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-05-20 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-05-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2016-05-18 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 15,000 |
| 2016-05-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 40 |
| 2016-05-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-05-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 79 |
| 2016-05-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-04-29 | $12.72 | $12.72 | $12.70 | $12.70 | $12.70 | 200 |
| 2016-04-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 7 |
| 2016-04-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-26 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-25 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-22 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-21 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 100 |
| 2016-04-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-11 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-04-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-03-31 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-03-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-03-29 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 20 |
| 2016-03-28 | $11.41 | $11.94 | $11.41 | $11.94 | $11.94 | 460 |
| 2016-03-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-03-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-03-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 200 |
| 2016-03-21 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2016-03-18 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2016-03-17 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2016-03-16 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2016-03-15 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2016-03-14 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2016-03-11 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2016-03-10 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2016-03-09 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 400 |
| 2016-03-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 220 |
| 2016-03-07 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2016-03-04 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2016-03-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2016-03-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 6,300 |
| 2016-03-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 50 |
| 2016-02-29 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-24 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-23 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-22 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-19 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-18 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-17 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-16 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 8 |
| 2016-02-12 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-11 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-10 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-09 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-08 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-05 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-02-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-01-29 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-01-28 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2016-01-27 | $11.35 | $11.40 | $11.27 | $11.36 | $11.36 | 2,500 |
| 2016-01-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-01-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-01-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-01-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-01-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-01-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-01-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-01-14 | $11.00 | $11.00 | $10.86 | $10.86 | $10.86 | 300 |
| 2016-01-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2016-01-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2016-01-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2016-01-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2016-01-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2016-01-06 | $11.35 | $11.35 | $11.24 | $11.24 | $11.24 | 433 |
| 2016-01-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2016-01-04 | $11.95 | $11.95 | $11.47 | $11.47 | $11.47 | 1,022 |
| 2015-12-31 | $11.64 | $11.68 | $11.64 | $11.68 | $11.68 | 10,000 |
| 2015-12-30 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2015-12-29 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2015-12-28 | $11.49 | $11.49 | $11.38 | $11.38 | $11.38 | 18,000 |
| 2015-12-24 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2015-12-23 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2015-12-22 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 450 |
| 2015-12-21 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2015-12-18 | $11.48 | $11.49 | $11.39 | $11.39 | $11.39 | 1,500 |
| 2015-12-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2015-12-16 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2015-12-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2015-12-14 | $11.51 | $11.51 | $11.44 | $11.45 | $11.45 | 400 |
| 2015-12-11 | $11.44 | $11.44 | $11.40 | $11.40 | $11.40 | 2,000 |
| 2015-12-10 | $11.21 | $11.27 | $11.21 | $11.23 | $11.23 | 500 |
| 2015-12-09 | $11.18 | $11.35 | $11.18 | $11.35 | $11.35 | 200 |
| 2015-12-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 500 |
| 2015-12-07 | $12.00 | $12.00 | $11.30 | $11.30 | $11.30 | 1,400 |
| 2015-12-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2015-12-03 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2015-12-02 | $11.35 | $11.35 | $11.25 | $11.26 | $11.26 | 1,200 |
| 2015-12-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 50 |
| 2015-11-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-24 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-10 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2015-11-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 100 |
| 2015-11-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2015-11-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2015-11-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2015-11-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2015-11-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2015-10-30 | $12.25 | $12.36 | $12.25 | $12.36 | $12.36 | 1,200 |
| 2015-10-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2015-10-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 78 |
| 2015-10-27 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 375 |
| 2015-10-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2015-10-23 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2015-10-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2015-10-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2015-10-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2015-10-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2015-10-16 | $12.90 | $12.99 | $12.90 | $12.95 | $12.95 | 3,900 |
| 2015-10-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 1 |
| 2015-10-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2015-10-13 | $13.20 | $13.20 | $12.87 | $12.94 | $12.94 | 928 |
| 2015-10-12 | $13.01 | $13.10 | $13.01 | $13.10 | $13.10 | 200 |
| 2015-10-09 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 1 |
| 2015-10-08 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 3 |
| 2015-10-07 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 3 |
| 2015-10-06 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2015-10-05 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2015-10-02 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2015-10-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2015-09-30 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2015-09-29 | $12.25 | $12.32 | $12.25 | $12.26 | $12.26 | 525 |
| 2015-09-28 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2015-09-25 | $12.32 | $12.39 | $12.32 | $12.37 | $12.37 | 500 |
| 2015-09-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2015-09-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2015-09-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2015-09-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2015-09-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 200 |
| 2015-09-17 | $13.18 | $13.19 | $13.18 | $13.18 | $13.18 | 4,100 |
| 2015-09-16 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2015-09-15 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2015-09-14 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2015-09-11 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2015-09-10 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2015-09-09 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2015-09-08 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2015-09-04 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2015-09-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 200 |
| 2015-09-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2015-09-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2015-08-31 | $12.66 | $12.66 | $12.65 | $12.65 | $12.65 | 25,146 |
| 2015-08-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2015-08-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2015-08-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 800 |
| 2015-08-25 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-24 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-20 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-19 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-18 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-17 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-14 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-13 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-12 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-11 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-10 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-06 | $12.96 | $12.96 | $12.56 | $12.56 | $12.56 | 300 |
| 2015-08-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2015-08-04 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2015-08-03 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 150 |
| 2015-07-31 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2015-07-30 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 140 |
| 2015-07-29 | $13.07 | $13.43 | $13.07 | $13.43 | $13.43 | 870 |
| 2015-07-28 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2015-07-27 | $13.18 | $13.21 | $13.18 | $13.21 | $13.21 | 807 |
| 2015-07-24 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 101 |
| 2015-07-23 | $13.32 | $13.32 | $13.30 | $13.32 | $13.32 | 12,116 |
| 2015-07-22 | $13.55 | $13.55 | $12.66 | $13.54 | $13.54 | 3,114 |
| 2015-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3 |
| 2015-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2015-07-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2015-07-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2015-07-15 | $14.02 | $14.02 | $13.81 | $14.00 | $14.00 | 6,345 |
| 2015-07-14 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 360 |
| 2015-07-13 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2015-07-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2015-07-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2015-07-08 | $13.60 | $13.72 | $13.60 | $13.63 | $13.63 | 1,600 |
| 2015-07-07 | $13.54 | $13.56 | $13.54 | $13.56 | $13.56 | 4,860 |
| 2015-07-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2015-07-02 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2015-07-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2015-06-30 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2015-06-29 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2015-06-26 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 6 |
| 2015-06-25 | $14.46 | $14.48 | $14.42 | $14.48 | $14.48 | 1,153 |
| 2015-06-24 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2015-06-23 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2015-06-22 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2015-06-19 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 75 |
| 2015-06-18 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
UBS ETRACS CMCI Industrial Metals TR ETN (UBM) News Headlines
Recent UBS ETRACS CMCI Industrial Metals TR ETN (UBM) News
Similar Companies to UBS ETRACS CMCI Industrial Metals TR ETN (UBM) 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 | -- | -- | -- |