Market Vectors Double Long Euro ETN (URR) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.01 ($0.00) 0.00%
Market Vectors Double Long Euro ETN - Daily Information
Click for more stock information on Market Vectors Double Long Euro ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.01 |
| Previous Close | $14.01 |
| High | $14.01 |
| Low | $14.01 |
| Adjusted Open | $14.01 |
| Previous Adjusted Close | $14.01 |
| Adjusted High | $14.01 |
| Adjusted Low | $14.01 |
About Market Vectors Double Long Euro ETN (URR)
DELISTED - No Description Available
Invest in Market Vectors Double Long Euro ETN (URR)
Historical Stock Data for Market Vectors Double Long Euro ETN (URR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 9 |
| 2020-04-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 108 |
| 2020-04-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 18 |
| 2020-04-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 12 |
| 2020-04-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 543 |
| 2020-04-22 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 258 |
| 2020-04-21 | $14.50 | $15.37 | $14.50 | $15.37 | $15.37 | 773 |
| 2020-04-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 51 |
| 2020-04-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3 |
| 2020-04-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-04-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-04-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-04-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 50 |
| 2020-04-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 25 |
| 2020-04-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 7 |
| 2020-04-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 47 |
| 2020-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 376 |
| 2020-04-03 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 5 |
| 2020-04-02 | $13.50 | $14.04 | $13.50 | $14.04 | $14.04 | 1,048 |
| 2020-04-01 | $14.91 | $18.00 | $14.91 | $15.50 | $15.50 | 2,036 |
| 2020-03-31 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2020-03-30 | $12.49 | $14.17 | $12.49 | $14.17 | $14.17 | 573 |
| 2020-03-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 363 |
| 2020-03-26 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 2 |
| 2020-03-25 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 2 |
| 2020-03-24 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2020-03-23 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2020-03-20 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 220 |
| 2020-03-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 257 |
| 2020-03-18 | $12.77 | $12.77 | $12.26 | $12.26 | $12.26 | 1,001 |
| 2020-03-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 102 |
| 2020-03-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 87 |
| 2020-03-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-03-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2 |
| 2020-03-10 | $16.21 | $16.30 | $15.40 | $15.50 | $15.50 | 4,695 |
| 2020-03-09 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 300 |
| 2020-03-06 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 40 |
| 2020-03-05 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 5 |
| 2020-03-04 | $15.32 | $15.32 | $15.31 | $15.31 | $15.31 | 401 |
| 2020-03-03 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 1 |
| 2020-03-02 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 5 |
| 2020-02-28 | $15.51 | $15.63 | $15.51 | $15.51 | $15.51 | 713 |
| 2020-02-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2020-02-26 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2020-02-25 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 73 |
| 2020-02-24 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2020-02-21 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 95 |
| 2020-02-20 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2020-02-19 | $17.50 | $17.50 | $16.58 | $16.58 | $16.58 | 330 |
| 2020-02-18 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 100 |
| 2020-02-14 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2020-02-13 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2020-02-12 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 25 |
| 2020-02-11 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2020-02-10 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2020-02-07 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2020-02-06 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2020-02-04 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 110 |
| 2020-02-03 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2020-01-31 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 5 |
| 2020-01-29 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2020-01-28 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 366 |
| 2020-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 104 |
| 2020-01-23 | $23.95 | $24.00 | $22.70 | $23.00 | $23.00 | 2,084 |
| 2020-01-22 | $24.94 | $25.30 | $24.46 | $24.46 | $24.46 | 6,661 |
| 2020-01-21 | $24.90 | $25.38 | $23.00 | $23.10 | $23.10 | 1,264 |
| 2020-01-17 | $24.50 | $25.83 | $24.50 | $24.93 | $24.93 | 1,901 |
| 2020-01-16 | $24.60 | $25.26 | $24.60 | $25.20 | $25.20 | 2,261 |
| 2020-01-15 | $24.70 | $25.40 | $24.70 | $24.84 | $24.84 | 2,007 |
| 2020-01-14 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2020-01-13 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 100 |
| 2020-01-10 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2020-01-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 40 |
| 2020-01-08 | $24.80 | $24.80 | $24.46 | $24.46 | $24.46 | 315 |
| 2020-01-07 | $25.65 | $26.10 | $25.00 | $25.34 | $25.34 | 1,978 |
| 2020-01-06 | $25.30 | $25.60 | $24.49 | $24.80 | $24.80 | 2,738 |
| 2020-01-03 | $24.85 | $25.80 | $24.85 | $25.80 | $25.80 | 827 |
| 2020-01-02 | $23.96 | $24.68 | $23.96 | $24.68 | $24.68 | 155 |
| 2019-12-31 | $24.85 | $24.85 | $24.65 | $24.79 | $24.79 | 950 |
| 2019-12-30 | $24.38 | $27.00 | $24.38 | $24.88 | $24.88 | 10,816 |
| 2019-12-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 75 |
| 2019-12-26 | $24.99 | $25.00 | $24.35 | $24.35 | $24.35 | 1,405 |
| 2019-12-24 | $24.94 | $25.91 | $24.40 | $24.40 | $24.40 | 3,359 |
| 2019-12-23 | $27.20 | $27.20 | $23.50 | $25.18 | $25.18 | 4,217 |
| 2019-12-20 | $26.79 | $27.50 | $25.90 | $25.92 | $25.92 | 3,114 |
| 2019-12-19 | $26.12 | $26.12 | $25.00 | $25.00 | $25.00 | 1,074 |
| 2019-12-18 | $28.12 | $28.12 | $27.91 | $28.12 | $28.12 | 343 |
| 2019-12-17 | $30.07 | $35.00 | $26.67 | $28.97 | $28.97 | 45,502 |
| 2019-12-16 | $23.20 | $34.58 | $23.20 | $31.50 | $31.50 | 25,452 |
| 2019-12-13 | $21.60 | $24.84 | $21.13 | $23.80 | $23.80 | 20,705 |
| 2019-12-12 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2019-12-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2019-12-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 289 |
| 2019-12-09 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 31 |
| 2019-12-06 | $22.00 | $22.50 | $21.65 | $21.65 | $21.65 | 1,100 |
| 2019-12-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2019-12-04 | $22.11 | $23.00 | $22.03 | $22.30 | $22.30 | 2,013 |
| 2019-12-03 | $22.37 | $23.23 | $22.05 | $22.05 | $22.05 | 5,600 |
| 2019-12-02 | $22.10 | $24.39 | $22.10 | $23.35 | $23.35 | 2,371 |
| 2019-11-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2019-11-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 16 |
| 2019-11-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2019-11-25 | $22.67 | $24.36 | $22.45 | $23.80 | $23.80 | 6,938 |
| 2019-11-22 | $21.57 | $26.22 | $21.30 | $22.67 | $22.67 | 12,985 |
| 2019-11-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2019-11-20 | $24.90 | $27.30 | $22.44 | $23.35 | $23.35 | 23,079 |
| 2019-11-19 | $22.30 | $30.98 | $21.43 | $26.29 | $26.29 | 13,442 |
| 2019-11-18 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 3 |
| 2019-11-15 | $24.99 | $24.99 | $22.32 | $22.32 | $22.32 | 414 |
| 2019-11-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 11 |
| 2019-11-13 | $22.00 | $25.50 | $22.00 | $25.50 | $25.50 | 2,934 |
| 2019-11-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-11-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 141 |
| 2019-11-08 | $20.41 | $24.46 | $20.41 | $21.55 | $21.55 | 9,678 |
| 2019-11-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 402 |
| 2019-11-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 7 |
| 2019-11-05 | $19.90 | $21.80 | $19.90 | $21.80 | $21.80 | 822 |
| 2019-11-04 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-11-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-10-31 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 85 |
| 2019-10-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-10-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-10-28 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-10-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 100 |
| 2019-10-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 20 |
| 2019-10-23 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-10-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 2 |
| 2019-10-21 | $22.90 | $23.30 | $22.90 | $23.30 | $23.30 | 272 |
| 2019-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 68 |
| 2019-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 93 |
| 2019-10-16 | $20.20 | $29.74 | $18.69 | $22.00 | $22.00 | 52,709 |
| 2019-10-15 | $21.51 | $21.51 | $20.00 | $20.33 | $20.33 | 637 |
| 2019-10-14 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 56 |
| 2019-10-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 101 |
| 2019-10-10 | $24.20 | $24.20 | $22.25 | $24.01 | $24.01 | 1,670 |
| 2019-10-09 | $24.71 | $24.71 | $24.50 | $24.63 | $24.63 | 442 |
| 2019-10-08 | $25.70 | $25.81 | $24.50 | $25.01 | $25.01 | 1,677 |
| 2019-10-07 | $27.08 | $27.08 | $25.50 | $25.50 | $25.50 | 2,026 |
| 2019-10-04 | $30.00 | $30.00 | $28.50 | $28.50 | $28.50 | 774 |
| 2019-10-03 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2019-10-02 | $29.00 | $29.00 | $28.21 | $28.21 | $28.21 | 405 |
| 2019-10-01 | $31.50 | $34.86 | $28.78 | $28.78 | $28.78 | 9,305 |
| 2019-09-30 | $36.25 | $38.00 | $35.81 | $36.00 | $36.00 | 1,601 |
| 2019-09-27 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 115 |
| 2019-09-26 | $29.50 | $54.50 | $29.50 | $38.16 | $38.16 | 42,732 |
| 2019-09-25 | $25.32 | $32.20 | $24.76 | $30.11 | $30.11 | 65,335 |
| 2019-09-24 | $25.99 | $28.20 | $25.50 | $25.67 | $25.67 | 17,370 |
| 2019-09-23 | $25.28 | $26.05 | $24.81 | $25.65 | $25.65 | 3,916 |
| 2019-09-20 | $27.60 | $27.63 | $25.01 | $25.24 | $25.24 | 8,684 |
| 2019-09-19 | $28.00 | $28.78 | $26.70 | $27.67 | $27.67 | 3,109 |
| 2019-09-18 | $27.00 | $28.44 | $27.00 | $27.12 | $27.12 | 6,500 |
| 2019-09-17 | $27.60 | $28.21 | $27.60 | $27.62 | $27.62 | 2,464 |
| 2019-09-16 | $27.16 | $27.53 | $27.16 | $27.38 | $27.38 | 500 |
| 2019-09-13 | $26.55 | $31.20 | $25.60 | $27.17 | $27.17 | 28,300 |
| 2019-09-12 | $25.30 | $29.51 | $25.30 | $26.36 | $26.36 | 24,431 |
| 2019-09-11 | $26.24 | $26.70 | $26.24 | $26.70 | $26.70 | 300 |
| 2019-09-10 | $28.00 | $30.60 | $25.80 | $28.80 | $28.80 | 12,700 |
| 2019-09-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 204 |
| 2019-09-06 | $28.00 | $29.40 | $26.50 | $27.40 | $27.40 | 9,100 |
| 2019-09-05 | $30.07 | $32.90 | $28.68 | $29.00 | $29.00 | 1,800 |
| 2019-09-04 | $35.80 | $40.40 | $33.30 | $34.00 | $34.00 | 23,638 |
| 2019-09-03 | $14.72 | $36.50 | $14.71 | $35.51 | $35.51 | 0 |
| 2019-08-30 | $37.50 | $40.18 | $35.50 | $35.51 | $35.51 | 1,742 |
| 2019-08-29 | $38.56 | $40.20 | $37.65 | $38.80 | $38.80 | 8,038 |
| 2019-08-28 | $39.20 | $40.08 | $39.20 | $39.80 | $39.80 | 1,194 |
| 2019-08-27 | $35.92 | $43.00 | $35.40 | $41.01 | $41.01 | 25,757 |
| 2019-08-26 | $39.00 | $44.59 | $35.50 | $36.50 | $36.50 | 4,552 |
| 2019-08-23 | $37.31 | $42.80 | $35.55 | $38.52 | $38.52 | 18,640 |
| 2019-08-22 | $31.60 | $42.10 | $31.00 | $36.52 | $36.52 | 33,800 |
| 2019-08-21 | $31.70 | $37.70 | $30.56 | $32.40 | $32.40 | 28,459 |
| 2019-08-20 | $29.90 | $40.40 | $29.90 | $33.40 | $33.40 | 16,924 |
| 2019-08-19 | $23.18 | $36.34 | $23.18 | $31.35 | $31.35 | 15,134 |
| 2019-08-16 | $34.16 | $36.00 | $28.01 | $31.00 | $31.00 | 11,828 |
| 2019-08-15 | $24.00 | $32.00 | $21.60 | $30.29 | $30.29 | 19,730 |
| 2019-08-14 | $19.42 | $23.84 | $19.42 | $23.00 | $23.00 | 17,681 |
| 2019-08-13 | $21.60 | $23.50 | $19.00 | $20.98 | $20.98 | 20,252 |
| 2019-08-12 | $18.50 | $23.00 | $17.60 | $23.00 | $23.00 | 15,700 |
| 2019-08-09 | $15.87 | $20.08 | $15.83 | $18.35 | $18.35 | 16,010 |
| 2019-08-08 | $15.90 | $17.70 | $15.64 | $16.85 | $16.85 | 24,267 |
| 2019-08-07 | $15.50 | $18.22 | $15.28 | $18.22 | $18.22 | 5,471 |
| 2019-08-06 | $15.21 | $22.32 | $12.13 | $18.70 | $18.70 | 7,716 |
| 2019-08-05 | $15.10 | $16.39 | $12.26 | $12.26 | $12.26 | 16,589 |
| 2019-08-02 | $14.75 | $17.50 | $14.00 | $15.12 | $15.12 | 3,314 |
| 2019-08-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 100 |
| 2019-07-31 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 100 |
| 2019-07-30 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 89 |
| 2019-07-29 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-07-26 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-07-25 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-07-24 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-07-23 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-07-22 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-07-19 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-07-18 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-07-17 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 100 |
| 2019-07-16 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 250 |
| 2019-07-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-07-12 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1 |
| 2019-07-11 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-07-10 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-07-09 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-07-08 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-07-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-07-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-07-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-07-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-06-28 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-06-27 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-06-26 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-06-25 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 240 |
| 2019-06-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 100 |
| 2019-06-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-06-20 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 240 |
| 2019-06-18 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-06-17 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-06-14 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-06-13 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-06-12 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-06-11 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-06-06 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-06-05 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-06-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-05-31 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-05-30 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-05-29 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-05-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-05-24 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-05-23 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-05-22 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-05-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-05-20 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 200 |
| 2019-05-17 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2019-05-16 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 481 |
| 2019-05-15 | $16.00 | $16.00 | $15.66 | $15.66 | $15.66 | 247 |
| 2019-05-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2019-05-13 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 714 |
| 2019-05-10 | $18.30 | $19.93 | $18.30 | $19.93 | $19.93 | 245 |
| 2019-05-09 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-05-08 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 1 |
| 2019-05-07 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-05-06 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-05-03 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 200 |
| 2019-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-04-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-04-25 | $19.50 | $19.50 | $16.00 | $16.00 | $16.00 | 221 |
| 2019-04-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-04-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 10 |
| 2019-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 12 |
| 2019-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 35 |
| 2019-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 35 |
| 2019-04-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-04-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-04-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2019-04-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 137 |
| 2019-04-01 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2019-03-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2019-03-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2019-03-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2019-03-26 | $16.91 | $18.21 | $16.91 | $17.05 | $17.05 | 2,755 |
| 2019-03-25 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2019-03-22 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2019-03-21 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2019-03-20 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2019-03-18 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 180 |
| 2019-03-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-03-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-03-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-03-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-03-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 5 |
| 2019-03-07 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-03-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-03-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-03-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-03-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-02-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-02-27 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2019-02-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2019-02-25 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2019-02-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 5 |
| 2019-02-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2019-02-20 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 13 |
| 2019-02-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2019-02-15 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2019-02-14 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2019-02-13 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2019-02-12 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2019-02-11 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2019-02-08 | $16.40 | $16.40 | $16.38 | $16.38 | $16.38 | 399 |
| 2019-02-07 | $16.42 | $16.44 | $16.42 | $16.44 | $16.44 | 100 |
| 2019-02-06 | $15.93 | $16.60 | $15.93 | $16.60 | $16.60 | 100 |
| 2019-02-05 | $16.20 | $16.70 | $16.20 | $16.70 | $16.70 | 100 |
| 2019-02-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 100 |
| 2019-02-01 | $16.13 | $16.84 | $16.13 | $16.84 | $16.84 | 100 |
| 2019-01-31 | $16.77 | $16.77 | $16.76 | $16.76 | $16.76 | 108 |
| 2019-01-30 | $16.00 | $16.75 | $16.00 | $16.75 | $16.75 | 100 |
| 2019-01-29 | $16.31 | $16.72 | $16.31 | $16.72 | $16.72 | 200 |
| 2019-01-28 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 75 |
| 2019-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-01-24 | $17.93 | $17.93 | $16.48 | $16.48 | $16.48 | 1,000 |
| 2019-01-23 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2019-01-22 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2019-01-18 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 4 |
| 2019-01-17 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2019-01-16 | $16.46 | $16.65 | $16.46 | $16.65 | $16.65 | 381 |
| 2019-01-15 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2019-01-14 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2019-01-11 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2019-01-10 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 1 |
| 2019-01-09 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2019-01-08 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2019-01-07 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 16 |
| 2019-01-04 | $16.20 | $17.18 | $16.20 | $16.94 | $16.94 | 2,024 |
| 2019-01-03 | $16.55 | $16.55 | $16.23 | $16.23 | $16.23 | 525 |
| 2019-01-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 24 |
| 2018-12-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 500 |
| 2018-12-26 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2018-12-24 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2018-12-21 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2018-12-20 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 1,042 |
| 2018-12-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-12-18 | $18.19 | $19.84 | $16.01 | $16.66 | $16.66 | 2,708 |
| 2018-12-17 | $17.19 | $17.19 | $16.54 | $16.54 | $16.54 | 200 |
| 2018-12-14 | $17.00 | $17.00 | $16.35 | $16.35 | $16.35 | 200 |
| 2018-12-13 | $17.19 | $17.19 | $16.63 | $16.63 | $16.63 | 200 |
| 2018-12-12 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2018-12-11 | $15.90 | $16.49 | $15.90 | $16.49 | $16.49 | 200 |
| 2018-12-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2018-12-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 32 |
| 2018-12-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 400 |
| 2018-12-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2018-11-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2018-11-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2018-11-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2018-11-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2018-11-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2018-11-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2018-11-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 100 |
| 2018-11-19 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 390 |
| 2018-11-16 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-11-15 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-11-14 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-11-13 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-11-12 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-11-09 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 20 |
| 2018-11-08 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 160 |
| 2018-11-07 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-11-06 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-11-05 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-11-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-11-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-31 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-30 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-29 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-26 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-25 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-24 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 33 |
| 2018-10-23 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 80 |
| 2018-10-22 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-19 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 2 |
| 2018-10-18 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-16 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-15 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-12 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-11 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-10 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2018-10-09 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 300 |
| 2018-10-08 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2018-10-05 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2018-10-04 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2018-10-03 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2018-10-02 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2018-10-01 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 100 |
| 2018-09-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-26 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-25 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-20 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 20 |
| 2018-09-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2018-09-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 300 |
| 2018-09-11 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-09-10 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-09-07 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-09-06 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-09-05 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-09-04 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-08-31 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 50 |
| 2018-08-30 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-08-29 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-08-28 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-08-27 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-08-24 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-08-23 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-08-22 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2018-08-21 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 100 |
| 2018-08-20 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2018-08-17 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2018-08-16 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 300 |
| 2018-08-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2018-08-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2018-08-13 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 300 |
| 2018-08-10 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-08-09 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-08-08 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-08-07 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 4 |
| 2018-08-06 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 12 |
| 2018-08-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-08-02 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-08-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-07-31 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-07-30 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-07-27 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-07-26 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-07-25 | $17.69 | $17.96 | $17.69 | $17.96 | $17.96 | 200 |
| 2018-07-24 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2018-07-23 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1 |
| 2018-07-20 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2018-07-19 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2018-07-18 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2018-07-17 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1 |
| 2018-07-16 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2018-07-13 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2018-07-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2018-07-11 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1 |
| 2018-07-10 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2018-07-09 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 300 |
| 2018-07-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 15 |
| 2018-07-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 153 |
| 2018-07-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2018-07-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2018-06-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2018-06-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2018-06-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2018-06-26 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2018-06-25 | $17.00 | $17.00 | $16.98 | $16.98 | $16.98 | 300 |
| 2018-06-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2018-06-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 600 |
| 2018-06-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2018-06-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2018-06-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2018-06-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 366 |
| 2018-06-14 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2018-06-13 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2018-06-12 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2018-06-11 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2018-06-08 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2018-06-07 | $17.48 | $17.50 | $17.47 | $17.47 | $17.47 | 1,569 |
| 2018-06-06 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 1 |
| 2018-06-05 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2018-06-04 | $19.43 | $19.43 | $17.13 | $17.13 | $17.13 | 6,063 |
| 2018-06-01 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2018-05-31 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2018-05-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 200 |
| 2018-05-29 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 15 |
| 2018-05-25 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2018-05-24 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2018-05-23 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2018-05-22 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 15 |
| 2018-05-21 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2018-05-18 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 175 |
| 2018-05-17 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 25 |
| 2018-05-16 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2018-05-15 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2018-05-14 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2018-05-11 | $18.31 | $18.64 | $18.31 | $18.64 | $18.64 | 647 |
| 2018-05-10 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-05-09 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-05-08 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-05-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2018-05-04 | $18.82 | $18.82 | $18.78 | $18.78 | $18.78 | 285 |
| 2018-05-03 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2018-05-02 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 5 |
| 2018-05-01 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2018-04-30 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 5 |
| 2018-04-27 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2018-04-26 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2018-04-25 | $19.91 | $20.52 | $19.73 | $19.73 | $19.73 | 1,738 |
| 2018-04-24 | $19.94 | $20.10 | $19.48 | $19.94 | $19.94 | 3,002 |
| 2018-04-23 | $20.12 | $20.26 | $19.90 | $19.90 | $19.90 | 5,093 |
| 2018-04-20 | $20.04 | $20.15 | $19.53 | $19.56 | $19.56 | 1,827 |
| 2018-04-19 | $18.91 | $19.95 | $18.91 | $19.95 | $19.95 | 400 |
| 2018-04-18 | $20.76 | $20.93 | $19.86 | $19.86 | $19.86 | 487 |
| 2018-04-17 | $20.28 | $20.81 | $20.28 | $20.65 | $20.65 | 713 |
| 2018-04-16 | $20.93 | $20.93 | $20.71 | $20.76 | $20.76 | 1,129 |
| 2018-04-13 | $20.78 | $20.82 | $20.49 | $20.82 | $20.82 | 700 |
| 2018-04-12 | $20.19 | $20.20 | $20.10 | $20.10 | $20.10 | 450 |
| 2018-04-11 | $20.38 | $20.45 | $19.75 | $19.75 | $19.75 | 838 |
| 2018-04-10 | $19.75 | $20.40 | $19.73 | $20.15 | $20.15 | 1,665 |
| 2018-04-09 | $20.14 | $20.19 | $19.65 | $20.16 | $20.16 | 1,274 |
| 2018-04-06 | $20.36 | $20.74 | $19.94 | $19.94 | $19.94 | 1,102 |
| 2018-04-05 | $20.26 | $20.71 | $19.82 | $19.82 | $19.82 | 1,500 |
| 2018-04-04 | $20.76 | $20.76 | $20.18 | $20.18 | $20.18 | 300 |
| 2018-04-03 | $19.98 | $20.28 | $19.57 | $20.28 | $20.28 | 1,101 |
| 2018-04-02 | $19.66 | $20.44 | $19.61 | $20.44 | $20.44 | 3,000 |
| 2018-03-29 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 100 |
| 2018-03-28 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2018-03-27 | $20.10 | $20.93 | $20.10 | $20.81 | $20.81 | 1,302 |
| 2018-03-26 | $21.21 | $21.21 | $20.83 | $20.98 | $20.98 | 1,072 |
| 2018-03-23 | $21.00 | $21.23 | $19.55 | $20.68 | $20.68 | 900 |
| 2018-03-22 | $18.36 | $19.50 | $18.36 | $19.50 | $19.50 | 315 |
| 2018-03-21 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 497 |
| 2018-03-20 | $20.08 | $20.21 | $19.07 | $20.03 | $20.03 | 1,001 |
| 2018-03-19 | $17.95 | $20.40 | $17.95 | $19.36 | $19.36 | 1,400 |
| 2018-03-16 | $21.49 | $21.49 | $20.33 | $20.47 | $20.47 | 3,663 |
| 2018-03-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2018-03-14 | $20.45 | $20.45 | $19.45 | $20.43 | $20.43 | 1,495 |
| 2018-03-13 | $18.36 | $20.65 | $18.32 | $20.60 | $20.60 | 1,945 |
| 2018-03-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 75 |
| 2018-03-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-03-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-03-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-03-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,700 |
| 2018-03-05 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 2 |
| 2018-03-02 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2018-03-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2018-02-28 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2018-02-27 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2018-02-26 | $20.50 | $20.77 | $20.50 | $20.77 | $20.77 | 578 |
| 2018-02-23 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2018-02-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 45 |
| 2018-02-21 | $20.39 | $21.40 | $20.39 | $21.40 | $21.40 | 390 |
| 2018-02-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2018-02-16 | $20.60 | $20.80 | $20.60 | $20.80 | $20.80 | 565 |
| 2018-02-15 | $20.98 | $21.49 | $20.98 | $21.49 | $21.49 | 380 |
| 2018-02-14 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 38 |
| 2018-02-13 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2018-02-12 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2018-02-09 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 4 |
| 2018-02-08 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 1 |
| 2018-02-07 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 100 |
| 2018-02-06 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 25 |
| 2018-02-05 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 100 |
| 2018-02-02 | $20.98 | $20.98 | $20.87 | $20.87 | $20.87 | 1,500 |
| 2018-02-01 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2018-01-31 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1,100 |
| 2018-01-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 136 |
| 2018-01-29 | $20.77 | $21.01 | $20.65 | $20.65 | $20.65 | 1,350 |
| 2018-01-26 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 280 |
| 2018-01-25 | $20.98 | $21.02 | $20.20 | $21.00 | $21.00 | 1,357 |
| 2018-01-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1 |
| 2018-01-23 | $20.22 | $20.30 | $20.10 | $20.30 | $20.30 | 3,470 |
| 2018-01-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 54 |
| 2018-01-19 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 400 |
| 2018-01-18 | $20.45 | $20.74 | $20.10 | $20.25 | $20.25 | 4,950 |
| 2018-01-17 | $20.16 | $20.37 | $19.53 | $20.00 | $20.00 | 400 |
| 2018-01-16 | $21.05 | $21.05 | $19.54 | $20.23 | $20.23 | 1,135 |
| 2018-01-12 | $19.60 | $19.87 | $19.40 | $19.87 | $19.87 | 774 |
| 2018-01-11 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2018-01-10 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 250 |
| 2018-01-09 | $20.14 | $20.14 | $19.26 | $19.77 | $19.77 | 1,500 |
| 2018-01-08 | $19.66 | $20.22 | $19.40 | $19.40 | $19.40 | 1,917 |
| 2018-01-05 | $19.68 | $20.36 | $19.40 | $19.40 | $19.40 | 600 |
| 2018-01-04 | $19.87 | $20.41 | $19.55 | $19.55 | $19.55 | 900 |
| 2018-01-03 | $19.63 | $20.99 | $19.44 | $19.44 | $19.44 | 3,553 |
| 2018-01-02 | $19.42 | $19.65 | $18.98 | $19.59 | $19.59 | 3,490 |
| 2017-12-29 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2017-12-28 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 62 |
| 2017-12-27 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 233 |
| 2017-12-26 | $19.46 | $19.50 | $19.18 | $19.19 | $19.19 | 1,284 |
| 2017-12-22 | $19.04 | $19.95 | $19.00 | $19.19 | $19.19 | 2,324 |
| 2017-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-12-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-12-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 233 |
| 2017-12-18 | $18.68 | $18.73 | $18.68 | $18.73 | $18.73 | 856 |
| 2017-12-15 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2017-12-14 | $18.57 | $18.61 | $17.87 | $17.89 | $17.89 | 502 |
| 2017-12-13 | $18.50 | $18.70 | $17.82 | $17.98 | $17.98 | 1,200 |
| 2017-12-12 | $18.80 | $18.80 | $18.50 | $18.65 | $18.65 | 950 |
| 2017-12-11 | $18.93 | $19.65 | $18.65 | $19.11 | $19.11 | 3,027 |
| 2017-12-08 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 499 |
| 2017-12-07 | $19.30 | $19.30 | $18.97 | $18.97 | $18.97 | 718 |
| 2017-12-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2017-12-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 121 |
| 2017-12-04 | $19.00 | $19.00 | $18.28 | $18.90 | $18.90 | 1,800 |
| 2017-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-11-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 608 |
| 2017-11-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-11-22 | $18.60 | $18.75 | $18.60 | $18.75 | $18.75 | 400 |
| 2017-11-21 | $19.07 | $19.07 | $18.80 | $19.00 | $19.00 | 1,129 |
| 2017-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 30 |
| 2017-11-17 | $21.19 | $21.20 | $18.88 | $21.00 | $21.00 | 1,438 |
| 2017-11-16 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 101 |
| 2017-11-15 | $18.50 | $21.18 | $18.50 | $21.18 | $21.18 | 1,147 |
| 2017-11-14 | $18.50 | $18.65 | $18.43 | $18.65 | $18.65 | 731 |
| 2017-11-13 | $18.45 | $19.37 | $18.20 | $19.37 | $19.37 | 1,800 |
| 2017-11-10 | $18.20 | $18.40 | $17.02 | $18.00 | $18.00 | 2,905 |
| 2017-11-09 | $18.28 | $18.28 | $17.76 | $18.23 | $18.23 | 2,700 |
| 2017-11-08 | $18.10 | $18.50 | $16.80 | $17.75 | $17.75 | 5,525 |
| 2017-11-07 | $18.05 | $20.62 | $18.04 | $20.62 | $20.62 | 1,186 |
| 2017-11-06 | $18.22 | $18.70 | $18.18 | $18.18 | $18.18 | 766 |
| 2017-11-03 | $18.50 | $18.50 | $18.20 | $18.21 | $18.21 | 900 |
| 2017-11-02 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 100 |
| 2017-11-01 | $18.03 | $18.12 | $18.03 | $18.12 | $18.12 | 1,700 |
| 2017-10-31 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 20 |
| 2017-10-30 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2017-10-27 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2017-10-26 | $18.56 | $18.60 | $18.51 | $18.51 | $18.51 | 1,020 |
| 2017-10-25 | $18.60 | $18.70 | $18.20 | $18.70 | $18.70 | 887 |
| 2017-10-24 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2017-10-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2017-10-20 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 400 |
| 2017-10-19 | $19.20 | $19.25 | $19.14 | $19.14 | $19.14 | 700 |
| 2017-10-18 | $18.95 | $20.13 | $18.94 | $18.94 | $18.94 | 500 |
| 2017-10-17 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 100 |
| 2017-10-16 | $18.55 | $18.72 | $18.21 | $18.58 | $18.58 | 2,606 |
| 2017-10-13 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 24 |
| 2017-10-12 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 84 |
| 2017-10-11 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 18 |
| 2017-10-10 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 18 |
| 2017-10-09 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 10 |
| 2017-10-06 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 25 |
| 2017-10-05 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 10 |
| 2017-10-04 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 1 |
| 2017-10-03 | $17.40 | $18.56 | $17.12 | $18.34 | $18.34 | 2,100 |
| 2017-10-02 | $18.97 | $19.76 | $17.94 | $19.07 | $19.07 | 3,828 |
| 2017-09-29 | $18.24 | $18.73 | $17.83 | $18.70 | $18.70 | 1,116 |
| 2017-09-28 | $16.65 | $18.50 | $16.65 | $18.50 | $18.50 | 665 |
| 2017-09-27 | $18.52 | $19.05 | $18.52 | $18.80 | $18.80 | 2,100 |
| 2017-09-26 | $18.75 | $19.82 | $18.60 | $18.80 | $18.80 | 3,558 |
| 2017-09-25 | $19.10 | $19.84 | $18.55 | $19.00 | $19.00 | 7,616 |
| 2017-09-22 | $21.20 | $21.20 | $20.04 | $20.04 | $20.04 | 281 |
| 2017-09-21 | $19.64 | $19.65 | $19.64 | $19.65 | $19.65 | 600 |
| 2017-09-20 | $19.71 | $20.00 | $19.49 | $19.90 | $19.90 | 1,140 |
| 2017-09-19 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 120 |
| 2017-09-18 | $19.00 | $19.70 | $19.00 | $19.54 | $19.54 | 1,255 |
| 2017-09-15 | $19.35 | $19.44 | $18.01 | $19.44 | $19.44 | 1,372 |
| 2017-09-14 | $19.39 | $19.60 | $19.30 | $19.60 | $19.60 | 1,066 |
| 2017-09-13 | $19.33 | $19.54 | $19.00 | $19.39 | $19.39 | 8,000 |
| 2017-09-12 | $19.35 | $19.56 | $19.04 | $19.56 | $19.56 | 1,013 |
| 2017-09-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 104 |
| 2017-09-08 | $19.91 | $21.00 | $19.42 | $19.82 | $19.82 | 6,861 |
| 2017-09-07 | $19.82 | $20.58 | $19.50 | $19.62 | $19.62 | 7,361 |
| 2017-09-06 | $20.49 | $20.49 | $19.15 | $19.25 | $19.25 | 4,119 |
| 2017-09-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 102 |
| 2017-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 566 |
| 2017-08-31 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 5 |
| 2017-08-30 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 5 |
| 2017-08-29 | $19.75 | $20.01 | $19.74 | $19.74 | $19.74 | 4,206 |
| 2017-08-28 | $19.40 | $19.80 | $19.34 | $19.72 | $19.72 | 6,557 |
| 2017-08-25 | $19.12 | $19.20 | $19.11 | $19.14 | $19.14 | 12,600 |
| 2017-08-24 | $19.07 | $19.07 | $18.85 | $18.94 | $18.94 | 300 |
| 2017-08-23 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 28 |
| 2017-08-22 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2017-08-21 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2017-08-18 | $18.75 | $18.78 | $18.75 | $18.78 | $18.78 | 626 |
| 2017-08-17 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2017-08-16 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 21 |
| 2017-08-15 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 3 |
| 2017-08-14 | $19.35 | $19.35 | $18.59 | $18.59 | $18.59 | 720 |
| 2017-08-11 | $17.85 | $18.34 | $17.64 | $17.88 | $17.88 | 2,849 |
| 2017-08-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 64 |
| 2017-08-09 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 20 |
| 2017-08-08 | $16.87 | $18.62 | $16.87 | $17.85 | $17.85 | 7,937 |
| 2017-08-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 125 |
| 2017-08-04 | $19.33 | $19.33 | $19.15 | $19.15 | $19.15 | 12,056 |
| 2017-08-03 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 1 |
| 2017-08-02 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 200 |
| 2017-08-01 | $19.32 | $19.35 | $19.31 | $19.31 | $19.31 | 3,018 |
| 2017-07-31 | $19.16 | $19.20 | $19.16 | $19.20 | $19.20 | 1,524 |
| 2017-07-28 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 1 |
| 2017-07-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 303 |
| 2017-07-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 72 |
| 2017-07-25 | $18.78 | $18.78 | $18.55 | $18.55 | $18.55 | 734 |
| 2017-07-24 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 242 |
| 2017-07-21 | $18.56 | $18.78 | $18.56 | $18.66 | $18.66 | 2,120 |
| 2017-07-20 | $19.00 | $20.89 | $18.59 | $18.59 | $18.59 | 977 |
| 2017-07-19 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 354 |
| 2017-07-18 | $18.27 | $18.43 | $18.27 | $18.28 | $18.28 | 419 |
| 2017-07-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 207 |
| 2017-07-14 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2017-07-13 | $18.00 | $18.00 | $17.80 | $17.96 | $17.96 | 2,655 |
| 2017-07-12 | $17.80 | $17.91 | $17.80 | $17.91 | $17.91 | 834 |
| 2017-07-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 235 |
| 2017-07-10 | $17.90 | $17.90 | $17.80 | $17.84 | $17.84 | 1,510 |
| 2017-07-07 | $17.80 | $17.80 | $17.75 | $17.80 | $17.80 | 950 |
| 2017-07-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2017-07-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,450 |
| 2017-07-03 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 20 |
| 2017-06-30 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-06-29 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-06-28 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 20 |
| 2017-06-27 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 200 |
| 2017-06-26 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2017-06-23 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 290 |
| 2017-06-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 700 |
| 2017-06-21 | $17.12 | $17.15 | $16.99 | $17.15 | $17.15 | 1,000 |
| 2017-06-20 | $16.91 | $16.97 | $16.91 | $16.97 | $16.97 | 950 |
| 2017-06-19 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2017-06-16 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 500 |
| 2017-06-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 100 |
| 2017-06-14 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 2 |
| 2017-06-13 | $17.28 | $17.28 | $17.21 | $17.21 | $17.21 | 414 |
| 2017-06-12 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-09 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 300 |
| 2017-06-08 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 106 |
| 2017-06-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 6 |
| 2017-06-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2017-06-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 131 |
| 2017-06-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 2 |
| 2017-06-01 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 200 |
| 2017-05-31 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 25 |
| 2017-05-30 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2017-05-26 | $17.25 | $18.00 | $17.25 | $17.26 | $17.26 | 3,722 |
| 2017-05-25 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 100 |
| 2017-05-24 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 200 |
| 2017-05-23 | $17.50 | $17.50 | $17.36 | $17.36 | $17.36 | 1,400 |
| 2017-05-22 | $17.54 | $17.54 | $17.26 | $17.27 | $17.27 | 586 |
| 2017-05-19 | $17.32 | $17.37 | $17.15 | $17.37 | $17.37 | 2,330 |
| 2017-05-18 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 2 |
| 2017-05-17 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 2 |
| 2017-05-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 346 |
| 2017-05-15 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 100 |
| 2017-05-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 298 |
| 2017-05-11 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2017-05-10 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 30 |
| 2017-05-09 | $16.30 | $16.30 | $16.19 | $16.19 | $16.19 | 350 |
| 2017-05-08 | $16.60 | $16.60 | $16.21 | $16.21 | $16.21 | 1,222 |
| 2017-05-05 | $16.60 | $16.74 | $16.60 | $16.74 | $16.74 | 300 |
| 2017-05-04 | $16.58 | $16.58 | $16.05 | $16.05 | $16.05 | 456 |
| 2017-05-03 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2017-05-02 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 160 |
| 2017-05-01 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-04-28 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 120 |
| 2017-04-27 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 501 |
| 2017-04-26 | $16.16 | $16.18 | $16.15 | $16.15 | $16.15 | 655 |
| 2017-04-25 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 31 |
| 2017-04-24 | $16.25 | $16.25 | $16.02 | $16.02 | $16.02 | 3,231 |
| 2017-04-21 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 100 |
| 2017-04-20 | $15.72 | $15.85 | $15.72 | $15.83 | $15.83 | 6,168 |
| 2017-04-19 | $15.60 | $15.65 | $15.60 | $15.60 | $15.60 | 300 |
| 2017-04-18 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2017-04-17 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2017-04-13 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2017-04-12 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2017-04-11 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 15 |
| 2017-04-10 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 500 |
| 2017-04-07 | $15.34 | $15.53 | $15.34 | $15.53 | $15.53 | 750 |
| 2017-04-06 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 250 |
| 2017-04-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2017-04-04 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 10 |
| 2017-04-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 10 |
| 2017-03-31 | $15.57 | $15.89 | $15.53 | $15.89 | $15.89 | 1,590 |
| 2017-03-30 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 45 |
| 2017-03-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 115 |
| 2017-03-28 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 1,029 |
| 2017-03-27 | $16.18 | $16.51 | $16.18 | $16.51 | $16.51 | 1,200 |
| 2017-03-24 | $16.05 | $16.13 | $16.05 | $16.13 | $16.13 | 1,900 |
| 2017-03-23 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2017-03-22 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 1 |
| 2017-03-21 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 45 |
| 2017-03-20 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 100 |
| 2017-03-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2017-03-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 150 |
| 2017-03-15 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 130 |
| 2017-03-14 | $16.90 | $16.90 | $15.41 | $15.41 | $15.41 | 250 |
| 2017-03-13 | $15.15 | $15.15 | $14.98 | $14.98 | $14.98 | 600 |
| 2017-03-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 25 |
| 2017-03-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 50 |
| 2017-03-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 3 |
| 2017-03-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 10 |
| 2017-03-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-03-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 300 |
| 2017-03-01 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2017-02-28 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2017-02-27 | $15.67 | $15.67 | $15.32 | $15.43 | $15.43 | 1,700 |
| 2017-02-24 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 130 |
| 2017-02-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-02-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 30 |
| 2017-02-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 328 |
| 2017-02-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2017-02-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 156 |
| 2017-02-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2017-02-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 315 |
| 2017-02-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 315 |
| 2017-02-10 | $15.52 | $15.65 | $15.52 | $15.65 | $15.65 | 300 |
| 2017-02-09 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-02-08 | $15.90 | $16.18 | $15.90 | $16.17 | $16.17 | 3,120 |
| 2017-02-07 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2017-02-06 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 300 |
| 2017-02-03 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 100 |
| 2017-02-02 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 100 |
| 2017-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2017-01-31 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2017-01-30 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 20 |
| 2017-01-27 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2017-01-26 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2017-01-25 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2017-01-24 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2017-01-23 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 28 |
| 2017-01-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 100 |
| 2017-01-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 10 |
| 2017-01-18 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 15 |
| 2017-01-17 | $15.69 | $15.71 | $15.69 | $15.71 | $15.71 | 703 |
| 2017-01-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2017-01-11 | $15.20 | $15.23 | $15.20 | $15.23 | $15.23 | 3,608 |
| 2017-01-10 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-01-09 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 130 |
| 2017-01-06 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-01-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 34 |
| 2017-01-04 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 154 |
| 2017-01-03 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2016-12-30 | $14.75 | $15.39 | $12.65 | $15.39 | $15.39 | 2,300 |
| 2016-12-29 | $14.75 | $14.95 | $14.75 | $14.75 | $14.75 | 1,550 |
| 2016-12-28 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2016-12-27 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2016-12-23 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2016-12-22 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 20 |
| 2016-12-21 | $14.86 | $14.94 | $14.86 | $14.94 | $14.94 | 380 |
| 2016-12-20 | $14.94 | $14.94 | $14.70 | $14.70 | $14.70 | 510 |
| 2016-12-19 | $14.91 | $15.10 | $14.91 | $15.10 | $15.10 | 200 |
| 2016-12-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-12-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1,218 |
| 2016-12-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 10 |
| 2016-12-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 405 |
| 2016-12-12 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 95 |
| 2016-12-09 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2016-12-08 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2016-12-07 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 300 |
| 2016-12-06 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 510 |
| 2016-12-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2016-12-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2016-12-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 1,461 |
| 2016-11-30 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 40 |
| 2016-11-29 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2016-11-28 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 40 |
| 2016-11-25 | $15.49 | $15.68 | $15.49 | $15.68 | $15.68 | 402 |
| 2016-11-23 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 1,000 |
| 2016-11-22 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 500 |
| 2016-11-21 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 350 |
| 2016-11-18 | $15.88 | $15.88 | $14.87 | $14.87 | $14.87 | 317 |
| 2016-11-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2016-11-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 101 |
| 2016-11-15 | $15.90 | $15.97 | $15.90 | $15.97 | $15.97 | 290 |
| 2016-11-14 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 729 |
| 2016-11-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2016-11-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2016-11-09 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2016-11-08 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 17 |
| 2016-11-07 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 111 |
| 2016-11-04 | $17.19 | $17.32 | $17.19 | $17.32 | $17.32 | 1,000 |
| 2016-11-03 | $17.33 | $17.35 | $17.16 | $17.26 | $17.26 | 1,540 |
| 2016-11-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 30 |
| 2016-11-01 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2016-10-31 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 10 |
| 2016-10-28 | $16.72 | $16.74 | $16.72 | $16.74 | $16.74 | 1,002 |
| 2016-10-27 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 19 |
| 2016-10-26 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 2 |
| 2016-10-25 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 500 |
| 2016-10-24 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 500 |
| 2016-10-21 | $16.43 | $16.44 | $16.42 | $16.42 | $16.42 | 3,600 |
| 2016-10-20 | $16.59 | $16.59 | $16.58 | $16.58 | $16.58 | 1,025 |
| 2016-10-19 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-10-18 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-10-17 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 134 |
| 2016-10-14 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-10-13 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-10-12 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-10-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-10-10 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-10-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 25 |
| 2016-10-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-10-05 | $17.56 | $17.76 | $17.56 | $17.76 | $17.76 | 500 |
| 2016-10-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 11 |
| 2016-10-03 | $18.00 | $18.00 | $17.61 | $17.61 | $17.61 | 678 |
| 2016-09-30 | $17.66 | $18.00 | $17.66 | $18.00 | $18.00 | 605 |
| 2016-09-29 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 6 |
| 2016-09-28 | $17.43 | $17.46 | $17.43 | $17.46 | $17.46 | 354 |
| 2016-09-27 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2016-09-26 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 73 |
| 2016-09-23 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 70 |
| 2016-09-22 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2016-09-21 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2016-09-20 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 126 |
| 2016-09-19 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 178 |
| 2016-09-16 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2016-09-15 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 104 |
| 2016-09-14 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2016-09-13 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2016-09-12 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2016-09-09 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2016-09-08 | $17.72 | $17.89 | $17.72 | $17.89 | $17.89 | 340 |
| 2016-09-07 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2016-09-06 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2016-09-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 200 |
| 2016-09-01 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2016-08-31 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2016-08-30 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 535 |
| 2016-08-29 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 140 |
| 2016-08-26 | $17.93 | $17.93 | $17.86 | $17.86 | $17.86 | 1,320 |
| 2016-08-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2016-08-24 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1 |
| 2016-08-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2016-08-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2016-08-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 3 |
| 2016-08-18 | $18.01 | $18.30 | $18.01 | $18.30 | $18.30 | 241 |
| 2016-08-17 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 250 |
| 2016-08-16 | $17.85 | $17.87 | $17.85 | $17.87 | $17.87 | 425 |
| 2016-08-15 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 280 |
| 2016-08-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 3 |
| 2016-08-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2016-08-10 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 26 |
| 2016-08-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2016-08-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 100 |
| 2016-08-05 | $17.18 | $17.33 | $17.18 | $17.33 | $17.33 | 405 |
| 2016-08-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2016-08-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2016-08-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2016-08-01 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 70 |
| 2016-07-29 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2016-07-28 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 332 |
| 2016-07-27 | $16.75 | $17.49 | $16.74 | $16.84 | $16.84 | 3,466 |
| 2016-07-26 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 5 |
| 2016-07-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 288 |
| 2016-07-22 | $17.05 | $17.05 | $16.60 | $16.80 | $16.80 | 1,315 |
| 2016-07-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 48 |
| 2016-07-20 | $16.91 | $16.91 | $16.60 | $16.60 | $16.60 | 566 |
| 2016-07-19 | $14.34 | $17.20 | $14.34 | $16.50 | $16.50 | 2,183 |
| 2016-07-18 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2016-07-15 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2016-07-14 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2016-07-13 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 189 |
| 2016-07-12 | $17.69 | $17.69 | $17.28 | $17.28 | $17.28 | 4,758 |
| 2016-07-11 | $17.22 | $17.29 | $17.22 | $17.29 | $17.29 | 1,100 |
| 2016-07-08 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 170 |
| 2016-07-07 | $17.32 | $17.51 | $17.31 | $17.42 | $17.42 | 4,645 |
| 2016-07-06 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 591 |
| 2016-07-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 917 |
| 2016-07-01 | $17.41 | $17.74 | $17.41 | $17.74 | $17.74 | 1,285 |
| 2016-06-30 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 2 |
| 2016-06-29 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2016-06-28 | $17.12 | $17.19 | $17.12 | $17.16 | $17.16 | 760 |
| 2016-06-27 | $17.10 | $17.37 | $17.05 | $17.11 | $17.11 | 3,200 |
| 2016-06-24 | $17.07 | $17.81 | $17.07 | $17.26 | $17.26 | 9,137 |
| 2016-06-23 | $18.35 | $18.35 | $18.25 | $18.25 | $18.25 | 595 |
| 2016-06-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 421 |
| 2016-06-21 | $18.12 | $18.15 | $17.91 | $18.11 | $18.11 | 2,253 |
| 2016-06-20 | $17.99 | $18.30 | $17.99 | $18.30 | $18.30 | 4,800 |
| 2016-06-17 | $17.92 | $18.00 | $17.92 | $18.00 | $18.00 | 600 |
| 2016-06-16 | $17.95 | $18.10 | $17.77 | $17.99 | $17.99 | 5,602 |
| 2016-06-15 | $17.83 | $18.06 | $17.83 | $18.05 | $18.05 | 594 |
| 2016-06-14 | $17.88 | $17.88 | $17.79 | $17.79 | $17.79 | 207 |
| 2016-06-13 | $18.20 | $18.33 | $18.10 | $18.10 | $18.10 | 16,862 |
| 2016-06-10 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2016-06-09 | $18.39 | $18.45 | $18.22 | $18.24 | $18.24 | 11,525 |
| 2016-06-08 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 500 |
| 2016-06-07 | $18.47 | $18.53 | $18.46 | $18.52 | $18.52 | 5,163 |
| 2016-06-06 | $18.39 | $18.59 | $18.39 | $18.58 | $18.58 | 10,330 |
| 2016-06-03 | $18.26 | $18.47 | $18.16 | $18.46 | $18.46 | 12,815 |
| 2016-06-02 | $17.68 | $17.88 | $17.68 | $17.88 | $17.88 | 9,620 |
| 2016-06-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2016-05-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 13 |
| 2016-05-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2016-05-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2016-05-25 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 504 |
| 2016-05-24 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 100 |
| 2016-05-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2016-05-20 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 2016-05-19 | $17.95 | $17.95 | $17.81 | $17.81 | $17.81 | 715 |
| 2016-05-18 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2016-05-17 | $18.31 | $18.36 | $18.31 | $18.36 | $18.36 | 500 |
| 2016-05-16 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2016-05-13 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2016-05-12 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2016-05-11 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 250 |
| 2016-05-10 | $18.49 | $18.59 | $18.48 | $18.48 | $18.48 | 606 |
| 2016-05-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2016-05-06 | $18.60 | $18.60 | $18.50 | $18.50 | $18.50 | 501 |
| 2016-05-05 | $18.95 | $18.95 | $18.75 | $18.75 | $18.75 | 2,846 |
| 2016-05-04 | $18.80 | $18.89 | $18.80 | $18.89 | $18.89 | 301 |
| 2016-05-03 | $19.49 | $19.49 | $18.99 | $18.99 | $18.99 | 920 |
| 2016-05-02 | $19.00 | $19.32 | $18.95 | $19.32 | $19.32 | 9,191 |
| 2016-04-29 | $18.68 | $18.81 | $18.68 | $18.74 | $18.74 | 1,240 |
| 2016-04-28 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2016-04-27 | $18.32 | $18.44 | $18.28 | $18.28 | $18.28 | 543 |
| 2016-04-26 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2016-04-25 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2016-04-22 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 27 |
| 2016-04-21 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 5 |
| 2016-04-20 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 100 |
| 2016-04-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 200 |
| 2016-04-18 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 300 |
| 2016-04-15 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2016-04-14 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2016-04-13 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 102 |
| 2016-04-12 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 9 |
| 2016-04-11 | $18.54 | $18.73 | $18.54 | $18.61 | $18.61 | 803 |
| 2016-04-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-04-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 40 |
| 2016-04-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,000 |
| 2016-04-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 1 |
| 2016-04-04 | $18.56 | $18.69 | $18.56 | $18.69 | $18.69 | 302 |
| 2016-04-01 | $18.68 | $18.68 | $18.60 | $18.60 | $18.60 | 1,567 |
| 2016-03-31 | $18.50 | $18.78 | $18.50 | $18.78 | $18.78 | 2,796 |
| 2016-03-30 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 412 |
| 2016-03-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 40 |
| 2016-03-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 260 |
| 2016-03-24 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2016-03-23 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2016-03-22 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2016-03-21 | $18.01 | $18.09 | $18.01 | $18.09 | $18.09 | 306 |
| 2016-03-18 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 4 |
| 2016-03-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 2,530 |
| 2016-03-16 | $17.47 | $17.55 | $17.44 | $17.53 | $17.53 | 1,478 |
| 2016-03-15 | $18.00 | $18.08 | $18.00 | $18.08 | $18.08 | 2,000 |
| 2016-03-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 28 |
| 2016-03-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2016-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 508 |
| 2016-03-09 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2016-03-08 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 324 |
| 2016-03-07 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 200 |
| 2016-03-04 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2016-03-03 | $17.10 | $17.18 | $17.10 | $17.18 | $17.18 | 750 |
| 2016-03-02 | $16.76 | $16.80 | $16.76 | $16.80 | $16.80 | 426 |
| 2016-03-01 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 100 |
| 2016-02-29 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 310 |
| 2016-02-26 | $17.03 | $17.22 | $17.03 | $17.05 | $17.05 | 1,554 |
| 2016-02-25 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 20 |
| 2016-02-24 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 250 |
| 2016-02-23 | $17.23 | $17.28 | $17.23 | $17.28 | $17.28 | 250 |
| 2016-02-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-02-19 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-02-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 625 |
| 2016-02-17 | $17.72 | $17.73 | $17.72 | $17.73 | $17.73 | 231 |
| 2016-02-16 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 73 |
| 2016-02-12 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 108 |
| 2016-02-11 | $18.52 | $18.52 | $18.50 | $18.50 | $18.50 | 323 |
| 2016-02-10 | $18.23 | $18.32 | $18.22 | $18.32 | $18.32 | 2,891 |
| 2016-02-09 | $18.65 | $18.65 | $18.20 | $18.24 | $18.24 | 11,530 |
| 2016-02-08 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 300 |
| 2016-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2016-02-04 | $17.97 | $18.04 | $17.97 | $18.04 | $18.04 | 200 |
| 2016-02-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 200 |
| 2016-02-02 | $17.40 | $17.44 | $17.40 | $17.43 | $17.43 | 1,120 |
| 2016-02-01 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2016-01-29 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2016-01-28 | $17.25 | $17.25 | $17.14 | $17.14 | $17.14 | 600 |
| 2016-01-27 | $16.91 | $17.24 | $16.91 | $17.24 | $17.24 | 550 |
| 2016-01-26 | $16.78 | $16.78 | $16.77 | $16.77 | $16.77 | 300 |
| 2016-01-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2016-01-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 300 |
| 2016-01-21 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 30 |
| 2016-01-20 | $17.06 | $17.28 | $17.06 | $17.28 | $17.28 | 915 |
| 2016-01-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 555 |
| 2016-01-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 240 |
| 2016-01-14 | $17.15 | $17.15 | $17.08 | $17.08 | $17.08 | 502 |
| 2016-01-13 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 225 |
| 2016-01-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2016-01-11 | $16.87 | $16.98 | $16.87 | $16.91 | $16.91 | 2,100 |
| 2016-01-08 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 110 |
| 2016-01-07 | $16.79 | $17.02 | $16.79 | $17.02 | $17.02 | 836 |
| 2016-01-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 90 |
| 2016-01-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 107 |
| 2016-01-04 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 400 |
| 2015-12-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3 |
| 2015-12-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 250 |
| 2015-12-29 | $17.08 | $17.09 | $17.08 | $17.09 | $17.09 | 1,216 |
| 2015-12-28 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2015-12-24 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2015-12-23 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 185 |
| 2015-12-22 | $17.23 | $17.27 | $17.23 | $17.27 | $17.27 | 250 |
| 2015-12-21 | $16.95 | $17.08 | $16.95 | $17.08 | $17.08 | 400 |
| 2015-12-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 180 |
| 2015-12-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2015-12-16 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 131 |
| 2015-12-15 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2015-12-14 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 12 |
| 2015-12-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2015-12-10 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1,078 |
| 2015-12-09 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 100 |
| 2015-12-08 | $17.32 | $17.32 | $17.19 | $17.19 | $17.19 | 275 |
| 2015-12-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2015-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2015-12-03 | $16.67 | $17.11 | $16.67 | $17.00 | $17.00 | 641 |
| 2015-12-02 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 100 |
| 2015-12-01 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 190 |
| 2015-11-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 35 |
| 2015-11-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2015-11-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2015-11-24 | $16.20 | $16.30 | $16.20 | $16.30 | $16.30 | 2,500 |
| 2015-11-23 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2015-11-20 | $16.45 | $16.45 | $16.36 | $16.36 | $16.36 | 500 |
| 2015-11-19 | $16.40 | $16.45 | $16.40 | $16.44 | $16.44 | 2,200 |
| 2015-11-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,225 |
| 2015-11-17 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 315 |
| 2015-11-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2015-11-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2015-11-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2015-11-11 | $15.50 | $16.50 | $15.50 | $16.50 | $16.50 | 300 |
| 2015-11-10 | $15.11 | $16.56 | $15.11 | $16.56 | $16.56 | 800 |
| 2015-11-09 | $16.72 | $16.94 | $16.54 | $16.58 | $16.58 | 1,656 |
| 2015-11-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2015-11-05 | $17.35 | $17.35 | $16.95 | $16.95 | $16.95 | 493 |
| 2015-11-04 | $17.05 | $17.05 | $17.03 | $17.04 | $17.04 | 694 |
| 2015-11-03 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 100 |
| 2015-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 300 |
| 2015-10-30 | $17.51 | $17.51 | $17.45 | $17.45 | $17.45 | 370 |
| 2015-10-29 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 10 |
| 2015-10-28 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 110 |
| 2015-10-27 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 21 |
| 2015-10-26 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 170 |
| 2015-10-23 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 210 |
| 2015-10-22 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 37 |
| 2015-10-21 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2015-10-20 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 5 |
| 2015-10-19 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 518 |
| 2015-10-16 | $18.69 | $18.71 | $18.69 | $18.71 | $18.71 | 209 |
| 2015-10-15 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 27 |
| 2015-10-14 | $19.00 | $19.00 | $18.94 | $18.94 | $18.94 | 4,000 |
| 2015-10-13 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2015-10-12 | $18.75 | $19.08 | $18.75 | $18.94 | $18.94 | 675 |
| 2015-10-09 | $18.39 | $18.62 | $18.39 | $18.62 | $18.62 | 535 |
| 2015-10-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 606 |
| 2015-10-07 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 251 |
| 2015-10-06 | $18.26 | $18.36 | $18.26 | $18.36 | $18.36 | 795 |
| 2015-10-05 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 1 |
| 2015-10-02 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2015-10-01 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 100 |
| 2015-09-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2015-09-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2015-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2015-09-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2015-09-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2015-09-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2015-09-22 | $17.94 | $17.95 | $17.94 | $17.95 | $17.95 | 300 |
| 2015-09-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-09-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 230 |
| 2015-09-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 102 |
| 2015-09-16 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1 |
| 2015-09-15 | $18.41 | $18.77 | $18.40 | $18.45 | $18.45 | 3,000 |
| 2015-09-14 | $18.60 | $18.60 | $18.58 | $18.58 | $18.58 | 350 |
| 2015-09-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 210 |
| 2015-09-10 | $18.30 | $18.49 | $18.30 | $18.48 | $18.48 | 697 |
| 2015-09-09 | $18.22 | $18.22 | $18.08 | $18.08 | $18.08 | 6,729 |
| 2015-09-08 | $18.09 | $18.30 | $18.09 | $18.29 | $18.29 | 3,535 |
Market Vectors Double Long Euro ETN (URR) News Headlines
Recent Market Vectors Double Long Euro ETN (URR) News
Similar Companies to Market Vectors Double Long Euro ETN (URR) 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 | -- | -- | -- |