USCommodity Agriculture Index ETF (USAG) Exchange: NYSE ARCA
Data as of May 3, 2024
$15.53 ($-0.15) -0.96%
USCommodity Agriculture Index ETF - Daily Information
Click for more stock information on USCommodity Agriculture Index ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.79 |
| Previous Close | $15.53 |
| High | $15.79 |
| Low | $15.53 |
| Adjusted Open | $15.79 |
| Previous Adjusted Close | $15.53 |
| Adjusted High | $15.79 |
| Adjusted Low | $15.53 |
About USCommodity Agriculture Index ETF (USAG)
DELISTED - No Description Available
Invest in USCommodity Agriculture Index ETF (USAG)
Historical Stock Data for USCommodity Agriculture Index ETF (USAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-06 | $15.79 | $15.79 | $15.53 | $15.53 | $15.53 | 1,101 |
| 2018-09-05 | $15.69 | $15.69 | $15.68 | $15.68 | $15.68 | 902 |
| 2018-09-04 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 506 |
| 2018-08-31 | $15.69 | $15.74 | $15.68 | $15.73 | $15.73 | 5,012 |
| 2018-08-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1 |
| 2018-08-29 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 3 |
| 2018-08-28 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1 |
| 2018-08-27 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 78 |
| 2018-08-24 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1 |
| 2018-08-23 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1,900 |
| 2018-08-22 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2018-08-21 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 300 |
| 2018-08-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 300 |
| 2018-08-17 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2018-08-16 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 108 |
| 2018-08-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 4 |
| 2018-08-14 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 5 |
| 2018-08-13 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 2 |
| 2018-08-10 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 138 |
| 2018-08-09 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2018-08-08 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 15 |
| 2018-08-07 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 61 |
| 2018-08-06 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 77 |
| 2018-08-03 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 301 |
| 2018-08-02 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 296 |
| 2018-08-01 | $16.46 | $16.46 | $16.45 | $16.45 | $16.45 | 303 |
| 2018-07-31 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 6 |
| 2018-07-30 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 300 |
| 2018-07-27 | $15.94 | $15.94 | $15.90 | $15.90 | $15.90 | 1,027 |
| 2018-07-26 | $16.10 | $16.10 | $16.09 | $16.09 | $16.09 | 606 |
| 2018-07-25 | $16.02 | $16.06 | $16.02 | $16.06 | $16.06 | 209 |
| 2018-07-24 | $15.94 | $15.95 | $15.88 | $15.88 | $15.88 | 900 |
| 2018-07-23 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 57 |
| 2018-07-20 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 215 |
| 2018-07-19 | $15.73 | $15.82 | $15.73 | $15.82 | $15.82 | 701 |
| 2018-07-18 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1,204 |
| 2018-07-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 134 |
| 2018-07-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2018-07-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 3 |
| 2018-07-12 | $15.55 | $15.60 | $15.55 | $15.60 | $15.60 | 340 |
| 2018-07-11 | $16.10 | $16.19 | $15.65 | $15.65 | $15.65 | 2,990 |
| 2018-07-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 7 |
| 2018-07-09 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 57 |
| 2018-07-06 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 6 |
| 2018-07-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 220 |
| 2018-07-03 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 24 |
| 2018-07-02 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 1 |
| 2018-06-29 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 151 |
| 2018-06-28 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2 |
| 2018-06-27 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1 |
| 2018-06-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 200 |
| 2018-06-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 14 |
| 2018-06-22 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2018-06-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 35 |
| 2018-06-20 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 3 |
| 2018-06-19 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 59 |
| 2018-06-18 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 100 |
| 2018-06-15 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 48 |
| 2018-06-14 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2018-06-13 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2018-06-12 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 6 |
| 2018-06-11 | $17.40 | $17.40 | $17.39 | $17.39 | $17.39 | 1,655 |
| 2018-06-08 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 4 |
| 2018-06-07 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1 |
| 2018-06-06 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 200 |
| 2018-06-05 | $17.35 | $17.49 | $17.22 | $17.49 | $17.49 | 3,438 |
| 2018-06-04 | $17.55 | $18.21 | $17.47 | $18.18 | $18.18 | 1,521 |
| 2018-06-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2018-05-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 12 |
| 2018-05-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 6 |
| 2018-05-29 | $17.82 | $18.00 | $17.60 | $17.75 | $17.75 | 5,101 |
| 2018-05-25 | $17.40 | $17.82 | $17.40 | $17.82 | $17.82 | 5,850 |
| 2018-05-24 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 186 |
| 2018-05-23 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 10 |
| 2018-05-22 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 2 |
| 2018-05-21 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 3 |
| 2018-05-18 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 186 |
| 2018-05-17 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2018-05-16 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 66 |
| 2018-05-15 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 100 |
| 2018-05-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 200 |
| 2018-05-11 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2018-05-10 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 200 |
| 2018-05-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 2 |
| 2018-05-08 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 1 |
| 2018-05-07 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 1 |
| 2018-05-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2018-05-03 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 200 |
| 2018-05-02 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 2 |
| 2018-05-01 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2018-04-30 | $17.24 | $17.24 | $16.64 | $16.64 | $16.64 | 548 |
| 2018-04-27 | $16.20 | $16.69 | $16.20 | $16.65 | $16.65 | 900 |
| 2018-04-26 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 180 |
| 2018-04-25 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 198 |
| 2018-04-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 29 |
| 2018-04-23 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2018-04-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 86 |
| 2018-04-19 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 5 |
| 2018-04-18 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 56 |
| 2018-04-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 61 |
| 2018-04-16 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2018-04-13 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2018-04-12 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 219 |
| 2018-04-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 700 |
| 2018-04-10 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 113 |
| 2018-04-09 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 154 |
| 2018-04-06 | $17.07 | $17.11 | $17.07 | $17.11 | $17.11 | 1,040 |
| 2018-04-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 1 |
| 2018-04-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 6 |
| 2018-04-03 | $17.03 | $17.03 | $16.94 | $16.98 | $16.98 | 1,561 |
| 2018-04-02 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 206 |
| 2018-03-29 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 81 |
| 2018-03-28 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 499 |
| 2018-03-27 | $16.59 | $16.59 | $16.53 | $16.53 | $16.53 | 970 |
| 2018-03-26 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 4 |
| 2018-03-23 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 100 |
| 2018-03-22 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 169 |
| 2018-03-21 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1 |
| 2018-03-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2 |
| 2018-03-19 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 4 |
| 2018-03-16 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 226 |
| 2018-03-15 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 6 |
| 2018-03-14 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 400 |
| 2018-03-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2018-03-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 300 |
| 2018-03-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2018-03-08 | $17.51 | $17.51 | $17.25 | $17.33 | $17.33 | 1,351 |
| 2018-03-07 | $17.33 | $17.33 | $17.18 | $17.18 | $17.18 | 1,035 |
| 2018-03-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2018-03-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 200 |
| 2018-03-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 30 |
| 2018-03-01 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 200 |
| 2018-02-28 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 354 |
| 2018-02-27 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2018-02-26 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 94 |
| 2018-02-23 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2018-02-22 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 22 |
| 2018-02-21 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 2 |
| 2018-02-20 | $16.85 | $17.01 | $16.85 | $17.01 | $17.01 | 252 |
| 2018-02-16 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 10 |
| 2018-02-15 | $17.00 | $17.38 | $17.00 | $17.38 | $17.38 | 912 |
| 2018-02-14 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 328 |
| 2018-02-13 | $16.35 | $16.92 | $16.35 | $16.87 | $16.87 | 716 |
| 2018-02-12 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 676 |
| 2018-02-09 | $16.64 | $16.96 | $16.62 | $16.93 | $16.93 | 1,213 |
| 2018-02-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-02-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 15 |
| 2018-02-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-02-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 20 |
| 2018-02-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 7 |
| 2018-02-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
| 2018-01-31 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 3 |
| 2018-01-30 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 6 |
| 2018-01-29 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 122 |
| 2018-01-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 208 |
| 2018-01-25 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 5 |
| 2018-01-24 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 2 |
| 2018-01-23 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 213 |
| 2018-01-22 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 5 |
| 2018-01-19 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 3 |
| 2018-01-18 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 41 |
| 2018-01-17 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 1 |
| 2018-01-16 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 153 |
| 2018-01-12 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 5 |
| 2018-01-11 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 2 |
| 2018-01-10 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2018-01-09 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 1 |
| 2018-01-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 3 |
| 2018-01-05 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 22 |
| 2018-01-04 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 1 |
| 2018-01-03 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 1 |
| 2018-01-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 53 |
| 2017-12-29 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 2 |
| 2017-12-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2017-12-27 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 14 |
| 2017-12-26 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 180 |
| 2017-12-22 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2017-12-21 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 7 |
| 2017-12-20 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 1 |
| 2017-12-19 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 36 |
| 2017-12-18 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 1 |
| 2017-12-15 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 129 |
| 2017-12-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 2 |
| 2017-12-13 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 128 |
| 2017-12-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2017-12-11 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 2 |
| 2017-12-08 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2017-12-07 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 35 |
| 2017-12-06 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2017-12-05 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2017-12-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 1 |
| 2017-12-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 35 |
| 2017-11-30 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 4 |
| 2017-11-29 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 200 |
| 2017-11-28 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 100 |
| 2017-11-27 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 5 |
| 2017-11-24 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 2 |
| 2017-11-22 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2017-11-21 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 1 |
| 2017-11-20 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 2 |
| 2017-11-17 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 6 |
| 2017-11-15 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2017-11-13 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 13 |
| 2017-11-10 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 1 |
| 2017-11-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2017-11-08 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 1 |
| 2017-11-07 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2017-11-06 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2017-11-03 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 4 |
| 2017-11-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2017-11-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 1 |
| 2017-10-31 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2017-10-30 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 316 |
| 2017-10-27 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2017-10-26 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 5 |
| 2017-10-25 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 30 |
| 2017-10-24 | $16.87 | $16.87 | $16.24 | $16.24 | $16.24 | 1,540 |
| 2017-10-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 101 |
| 2017-10-20 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-10-19 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 16 |
| 2017-10-18 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 5 |
| 2017-10-17 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-10-16 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-10-13 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 2 |
| 2017-10-12 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 2 |
| 2017-10-11 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 2 |
| 2017-10-10 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-10-09 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 110 |
| 2017-10-06 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 3 |
| 2017-10-05 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-10-04 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-10-03 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-10-02 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 4 |
| 2017-09-29 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-09-28 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-09-27 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-09-26 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-09-25 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-09-22 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 3 |
| 2017-09-21 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2017-09-20 | $16.48 | $16.48 | $16.42 | $16.42 | $16.42 | 205 |
| 2017-09-19 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-09-18 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-09-15 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-09-14 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 9 |
| 2017-09-13 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-09-12 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-09-11 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-09-08 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 2 |
| 2017-09-07 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-09-06 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-09-05 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 1 |
| 2017-09-01 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 52 |
| 2017-08-31 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-08-30 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-08-29 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 2 |
| 2017-08-28 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-08-25 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 1 |
| 2017-08-24 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-08-23 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-08-22 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-08-21 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 21 |
| 2017-08-18 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-08-17 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 1 |
| 2017-08-16 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2017-08-15 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 326 |
| 2017-08-14 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-11 | $16.52 | $16.52 | $16.41 | $16.41 | $16.41 | 852 |
| 2017-08-10 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2017-08-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 100 |
| 2017-08-08 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 199 |
| 2017-08-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 198 |
| 2017-08-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 1 |
| 2017-08-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 4 |
| 2017-08-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 2 |
| 2017-08-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2017-07-31 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2017-07-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2017-07-27 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 101 |
| 2017-07-26 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2017-07-25 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2017-07-24 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 102 |
| 2017-07-21 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-07-20 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-07-19 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-07-18 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 36 |
| 2017-07-17 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-07-14 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-07-13 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-07-12 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-07-11 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-07-10 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 4 |
| 2017-07-07 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 1 |
| 2017-07-06 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-07-05 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 25 |
| 2017-07-03 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 38 |
| 2017-06-30 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 220 |
| 2017-06-29 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-28 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-27 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-26 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-23 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-22 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-21 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-20 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 1 |
| 2017-06-19 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 1 |
| 2017-06-16 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-15 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-14 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-13 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-09 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-07 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-06 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-05 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-06-01 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-31 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 1 |
| 2017-05-30 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 3 |
| 2017-05-26 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-25 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-24 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 1 |
| 2017-05-23 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-22 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-19 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-18 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 4 |
| 2017-05-17 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-16 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 10 |
| 2017-05-15 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 50 |
| 2017-05-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-11 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 6 |
| 2017-05-10 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 6 |
| 2017-05-09 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 2 |
| 2017-05-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-05 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-04 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 72 |
| 2017-05-03 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 3 |
| 2017-05-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-05-01 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2017-04-28 | $17.62 | $17.63 | $17.62 | $17.62 | $17.62 | 604 |
| 2017-04-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2017-04-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 214 |
| 2017-04-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-04-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-04-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-04-20 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-04-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-04-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1 |
| 2017-04-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 107 |
| 2017-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2017-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 235 |
| 2017-04-11 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 10 |
| 2017-04-10 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 20 |
| 2017-04-07 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 10 |
| 2017-04-06 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 56 |
| 2017-04-05 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2017-04-04 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 2 |
| 2017-04-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 5 |
| 2017-03-31 | $18.00 | $18.00 | $17.96 | $17.96 | $17.96 | 600 |
| 2017-03-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 5 |
| 2017-03-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 66 |
| 2017-03-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 12 |
| 2017-03-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 4 |
| 2017-03-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2017-03-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-03-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 400 |
| 2017-03-03 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2017-03-02 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2017-03-01 | $18.50 | $18.50 | $18.35 | $18.43 | $18.43 | 800 |
| 2017-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-02-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-02-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-02-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 150 |
| 2017-02-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-02-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 400 |
| 2017-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2017-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 75 |
| 2017-02-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2017-02-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-02-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-02-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-02-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-02-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-02-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-02-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-01-31 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-01-30 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-01-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 21 |
| 2017-01-26 | $19.50 | $19.50 | $19.40 | $19.45 | $19.45 | 1,990 |
| 2017-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,002 |
| 2017-01-24 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2017-01-23 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 2 |
| 2017-01-20 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2017-01-19 | $19.47 | $19.48 | $19.47 | $19.48 | $19.48 | 5,005 |
| 2017-01-18 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 155 |
| 2017-01-17 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2017-01-13 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2017-01-12 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 10 |
| 2017-01-11 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2017-01-10 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 3 |
| 2017-01-09 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 10 |
| 2017-01-06 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2017-01-05 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2017-01-04 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2017-01-03 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2016-12-30 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 200 |
| 2016-12-29 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-12-28 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 3 |
| 2016-12-27 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-12-23 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-12-22 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1 |
| 2016-12-21 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-12-20 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-12-19 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-12-16 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-12-15 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-12-14 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 165 |
| 2016-12-13 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 483 |
| 2016-12-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-12-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-12-08 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-12-07 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 10 |
| 2016-12-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-12-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-12-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-12-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 2 |
| 2016-11-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-11-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 398 |
| 2016-11-28 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 2 |
| 2016-11-25 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-11-23 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-11-22 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 500 |
| 2016-11-21 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-11-18 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-11-17 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-11-16 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 10 |
| 2016-11-15 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-11-14 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 55 |
| 2016-11-11 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-11-10 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 2 |
| 2016-11-09 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 20 |
| 2016-11-08 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1 |
| 2016-11-07 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-11-04 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1 |
| 2016-11-03 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-11-02 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-11-01 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-31 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-28 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-27 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-26 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-25 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-24 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-21 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-20 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-19 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-18 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-17 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-14 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-13 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-12 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-11 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-10-10 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 200 |
| 2016-10-07 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2016-10-06 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2016-10-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2016-10-04 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 100 |
| 2016-10-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2 |
| 2016-09-30 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2 |
| 2016-09-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 100 |
| 2016-09-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 3 |
| 2016-09-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 2 |
| 2016-09-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1 |
| 2016-09-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-15 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1 |
| 2016-09-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-09-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-08-31 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-08-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1 |
| 2016-08-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-08-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-08-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-08-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-08-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-08-22 | $18.91 | $18.91 | $18.90 | $18.90 | $18.90 | 501 |
| 2016-08-19 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2016-08-18 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2016-08-17 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2016-08-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 100 |
| 2016-08-15 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-08-12 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-08-11 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-08-10 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-08-09 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 60 |
| 2016-08-08 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-08-05 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-08-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-08-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-08-02 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-08-01 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-07-29 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-07-28 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-07-27 | $19.55 | $19.55 | $19.00 | $19.16 | $19.16 | 696 |
| 2016-07-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-07-25 | $19.97 | $19.97 | $19.04 | $19.20 | $19.20 | 1,300 |
| 2016-07-22 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 100 |
| 2016-07-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2016-07-20 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2016-07-19 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2 |
| 2016-07-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2016-07-15 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2016-07-14 | $20.79 | $20.79 | $20.60 | $20.60 | $20.60 | 363 |
| 2016-07-13 | $20.65 | $20.71 | $20.56 | $20.56 | $20.56 | 827 |
| 2016-07-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2016-07-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-07-07 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 489 |
| 2016-07-06 | $20.14 | $20.17 | $20.14 | $20.17 | $20.17 | 1,842 |
| 2016-07-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 4 |
| 2016-07-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 245 |
| 2016-06-30 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2016-06-29 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2016-06-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2016-06-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2016-06-24 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2016-06-23 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2016-06-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 200 |
| 2016-06-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2016-06-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2016-06-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 400 |
| 2016-06-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2016-06-15 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2016-06-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2016-06-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2016-06-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2016-06-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1 |
| 2016-06-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 35 |
| 2016-06-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1 |
| 2016-06-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 3 |
| 2016-06-03 | $20.10 | $20.25 | $20.10 | $20.15 | $20.15 | 1,101 |
| 2016-06-02 | $19.90 | $20.00 | $19.90 | $19.90 | $19.90 | 757 |
| 2016-06-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-05-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 250 |
| 2016-05-27 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2016-05-26 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2016-05-25 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2016-05-24 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 900 |
| 2016-05-23 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1 |
| 2016-05-20 | $19.71 | $19.71 | $19.66 | $19.66 | $19.66 | 200 |
| 2016-05-19 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-18 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-17 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-16 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-13 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-12 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-11 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-10 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-09 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-06 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-05 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-04 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-03 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-02 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-04-29 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 23 |
| 2016-04-28 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-04-27 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-04-26 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1 |
| 2016-04-25 | $19.56 | $19.57 | $19.13 | $19.13 | $19.13 | 1,674 |
| 2016-04-22 | $19.27 | $19.53 | $19.27 | $19.34 | $19.34 | 8,050 |
| 2016-04-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-04-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2016-04-19 | $18.82 | $19.35 | $18.82 | $19.18 | $19.18 | 27,302 |
| 2016-04-18 | $19.31 | $19.31 | $19.10 | $19.17 | $19.17 | 300 |
| 2016-04-15 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2016-04-14 | $18.80 | $19.03 | $18.80 | $19.02 | $19.02 | 1,800 |
| 2016-04-13 | $18.78 | $18.98 | $18.78 | $18.88 | $18.88 | 3,922 |
| 2016-04-12 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2016-04-11 | $18.30 | $18.77 | $18.23 | $18.23 | $18.23 | 3,020 |
| 2016-04-08 | $18.72 | $18.81 | $18.64 | $18.71 | $18.71 | 3,431 |
| 2016-04-07 | $18.51 | $18.70 | $18.50 | $18.69 | $18.69 | 1,600 |
| 2016-04-06 | $18.28 | $18.85 | $18.27 | $18.80 | $18.80 | 1,900 |
| 2016-04-05 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-04-04 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-04-01 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1 |
| 2016-03-31 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-03-30 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-03-29 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-03-28 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-03-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-03-23 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-03-22 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-03-21 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 100 |
| 2016-03-18 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2016-03-17 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 600 |
| 2016-03-16 | $18.99 | $19.10 | $18.99 | $19.10 | $19.10 | 400 |
| 2016-03-15 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2016-03-14 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2016-03-11 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 1 |
| 2016-03-10 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2016-03-09 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2016-03-08 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 211 |
| 2016-03-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2016-03-04 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2016-03-03 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 1,500 |
| 2016-03-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-03-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 25 |
| 2016-02-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1 |
| 2016-02-24 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 16 |
| 2016-02-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-22 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 16 |
| 2016-02-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-18 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-17 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-16 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-12 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-08 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-02-05 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 100 |
| 2016-02-04 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-02-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-02-02 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-02-01 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-01-29 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-01-28 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-01-27 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-01-26 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 50 |
| 2016-01-25 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-01-22 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 10 |
| 2016-01-21 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-01-20 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 100 |
| 2016-01-19 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2016-01-15 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2016-01-14 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2016-01-13 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2016-01-12 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 100 |
| 2016-01-11 | $18.82 | $18.82 | $18.29 | $18.29 | $18.29 | 2,353 |
| 2016-01-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2016-01-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 150 |
| 2016-01-06 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2016-01-05 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2016-01-04 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2015-12-31 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 250 |
| 2015-12-30 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2015-12-29 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2015-12-28 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2015-12-24 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2015-12-23 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2015-12-22 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2015-12-21 | $19.00 | $19.39 | $19.00 | $19.39 | $19.39 | 948 |
| 2015-12-18 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2015-12-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 440 |
| 2015-12-16 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2015-12-15 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 50 |
| 2015-12-14 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 774 |
| 2015-12-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-12-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-12-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-12-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-12-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-12-04 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-12-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-12-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-12-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-11-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 14 |
| 2015-11-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 325 |
| 2015-11-25 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2015-11-24 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2015-11-23 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2015-11-20 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2015-11-19 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2015-11-18 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 133 |
| 2015-11-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2015-11-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2015-11-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 8 |
| 2015-11-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 3 |
| 2015-11-11 | $19.05 | $19.53 | $19.05 | $19.50 | $19.50 | 914 |
| 2015-11-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2015-11-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2015-11-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1 |
| 2015-11-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2015-11-04 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2015-11-03 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2015-11-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2015-10-30 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2015-10-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2015-10-28 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 2 |
| 2015-10-27 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-22 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-19 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 1 |
| 2015-10-15 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-14 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 2 |
| 2015-10-13 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-12 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-09 | $19.94 | $19.98 | $19.94 | $19.98 | $19.98 | 250 |
| 2015-10-08 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 3 |
| 2015-10-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1 |
| 2015-10-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2015-10-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2015-10-02 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2015-10-01 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 500 |
| 2015-09-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 75 |
| 2015-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4 |
| 2015-09-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 50 |
| 2015-09-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
USCommodity Agriculture Index ETF (USAG) News Headlines
Recent USCommodity Agriculture Index ETF (USAG) News
Similar Companies to USCommodity Agriculture Index ETF (USAG) 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 | -- | -- | -- |