DIREXION DAILY REGIONAL BANKS BEAR 3X SHARES (WDRW) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.76 ($3.49) 9.36%
DIREXION DAILY REGIONAL BANKS BEAR 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY REGIONAL BANKS BEAR 3X SHARES .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $42.60 |
Previous Close | $40.76 |
High | $43.29 |
Low | $38.39 |
Adjusted Open | $42.60 |
Previous Adjusted Close | $40.76 |
Adjusted High | $43.29 |
Adjusted Low | $38.39 |
About DIREXION DAILY REGIONAL BANKS BEAR 3X SHARES (WDRW)
DELISTED - The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a modified equal-weighted index that is designed to measure performance of the stocks comprising the S&P Total Market Index that are classified in the Global Industry Classification Standard (GICS) regional banks sub-industry. To be eligible for inclusion in the Index, stocks must satisfy one of the following combined size and liquidity criteria: (1) have a float-adjusted market capitalization above $300 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the Index rebalancing reference date) above 50%; (2) have a float-adjusted market capitalization above $500 million with a float-adjusted liquidity ratio above 90%; or (3) have a float-adjusted market capitalization above $400 million with a float-adjusted liquidity ratio above 150%. The Index is rebalanced quarterly. As of December 31, 2019, the Index had 122 constituents with a median total market capitalization of $2.8 billion, total market capitalizations ranging from $401.6 million to $75.5 billion and were concentrated in the financials sector, which includes the banking industry. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in DIREXION DAILY REGIONAL BANKS BEAR 3X SHARES (WDRW)
Historical Stock Data for DIREXION DAILY REGIONAL BANKS BEAR 3X SHARES (WDRW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-03-27 | $42.60 | $43.29 | $38.39 | $40.76 | $40.76 | 40,150 |
2020-03-26 | $48.03 | $48.43 | $36.24 | $37.27 | $37.27 | 65,661 |
2020-03-25 | $48.58 | $56.73 | $44.91 | $50.32 | $50.32 | 59,763 |
2020-03-24 | $66.48 | $68.49 | $52.00 | $52.07 | $52.07 | 68,299 |
2020-03-23 | $65.34 | $83.63 | $65.34 | $78.00 | $78.00 | 94,479 |
2020-03-20 | $50.71 | $64.90 | $50.71 | $64.56 | $64.56 | 33,633 |
2020-03-19 | $72.90 | $78.00 | $50.20 | $54.02 | $54.02 | 62,392 |
2020-03-18 | $60.83 | $67.65 | $55.01 | $64.79 | $64.79 | 53,515 |
2020-03-17 | $61.93 | $71.12 | $48.76 | $48.76 | $48.76 | 43,040 |
2020-03-16 | $66.47 | $66.92 | $57.54 | $63.00 | $63.00 | 43,377 |
2020-03-13 | $53.02 | $64.27 | $45.17 | $45.17 | $45.17 | 83,239 |
2020-03-12 | $75.82 | $75.82 | $55.20 | $69.50 | $69.50 | 70,323 |
2020-03-11 | $52.01 | $56.24 | $49.40 | $55.03 | $55.03 | 46,706 |
2020-03-10 | $48.58 | $57.89 | $44.75 | $46.09 | $46.09 | 104,245 |
2020-03-09 | $53.77 | $58.62 | $48.64 | $58.62 | $58.62 | 62,743 |
2020-03-06 | $39.78 | $41.10 | $36.01 | $38.81 | $38.81 | 71,152 |
2020-03-05 | $33.06 | $35.79 | $32.63 | $34.92 | $34.92 | 33,874 |
2020-03-04 | $30.44 | $32.48 | $29.50 | $29.91 | $29.91 | 8,898 |
2020-03-03 | $28.86 | $32.32 | $27.19 | $31.58 | $31.58 | 33,342 |
2020-03-02 | $34.27 | $34.27 | $28.14 | $28.35 | $28.35 | 46,248 |
2020-02-28 | $31.81 | $34.67 | $30.93 | $33.52 | $33.52 | 38,878 |
2020-02-27 | $29.00 | $29.73 | $26.26 | $29.72 | $29.72 | 30,588 |
2020-02-26 | $24.45 | $26.73 | $24.45 | $26.57 | $26.57 | 8,047 |
2020-02-25 | $24.31 | $25.56 | $23.99 | $25.40 | $25.40 | 7,283 |
2020-02-24 | $22.80 | $23.11 | $22.61 | $22.84 | $22.84 | 5,746 |
2020-02-21 | $20.77 | $21.00 | $20.74 | $20.86 | $20.86 | 1,811 |
2020-02-20 | $20.36 | $20.36 | $20.03 | $20.04 | $20.04 | 1,586 |
2020-02-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 667 |
2020-02-18 | $20.50 | $21.41 | $20.50 | $21.09 | $21.09 | 3,666 |
2020-02-14 | $20.20 | $20.32 | $20.20 | $20.32 | $20.32 | 833 |
2020-02-13 | $20.15 | $20.15 | $19.78 | $19.81 | $19.81 | 3,868 |
2020-02-12 | $19.77 | $20.38 | $19.77 | $20.14 | $20.14 | 7,095 |
2020-02-11 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 95 |
2020-02-10 | $21.14 | $21.22 | $20.80 | $20.80 | $20.80 | 4,053 |
2020-02-07 | $20.34 | $20.77 | $20.34 | $20.74 | $20.74 | 9,975 |
2020-02-06 | $19.73 | $20.10 | $19.73 | $20.10 | $20.10 | 1,826 |
2020-02-05 | $19.95 | $20.00 | $19.56 | $19.57 | $19.57 | 6,038 |
2020-02-04 | $20.56 | $20.95 | $20.56 | $20.95 | $20.95 | 2,089 |
2020-02-03 | $21.87 | $22.03 | $21.57 | $21.82 | $21.82 | 3,018 |
2020-01-31 | $22.31 | $22.74 | $22.31 | $22.67 | $22.67 | 4,687 |
2020-01-30 | $22.08 | $22.48 | $21.45 | $21.45 | $21.45 | 4,121 |
2020-01-29 | $21.17 | $22.06 | $21.17 | $22.06 | $22.06 | 1,194 |
2020-01-28 | $21.41 | $21.41 | $20.89 | $21.23 | $21.23 | 4,053 |
2020-01-27 | $22.63 | $22.63 | $21.44 | $21.79 | $21.79 | 8,082 |
2020-01-24 | $20.25 | $21.12 | $20.25 | $20.81 | $20.81 | 14,796 |
2020-01-23 | $19.88 | $20.40 | $19.72 | $19.72 | $19.72 | 7,379 |
2020-01-22 | $19.80 | $19.80 | $19.77 | $19.77 | $19.77 | 892 |
2020-01-21 | $19.60 | $19.81 | $19.59 | $19.81 | $19.81 | 1,079 |
2020-01-17 | $18.85 | $19.18 | $18.83 | $19.06 | $19.06 | 4,434 |
2020-01-16 | $19.27 | $19.67 | $19.27 | $19.28 | $19.28 | 3,069 |
2020-01-15 | $19.91 | $20.31 | $19.76 | $20.19 | $20.19 | 11,955 |
2020-01-14 | $19.30 | $19.52 | $19.27 | $19.38 | $19.38 | 7,858 |
2020-01-13 | $19.82 | $19.82 | $19.55 | $19.55 | $19.55 | 2,091 |
2020-01-10 | $19.80 | $19.81 | $19.80 | $19.81 | $19.81 | 1,097 |
2020-01-09 | $18.79 | $19.34 | $18.79 | $19.21 | $19.21 | 685 |
2020-01-08 | $19.50 | $19.50 | $19.10 | $19.31 | $19.31 | 2,551 |
2020-01-07 | $19.76 | $19.96 | $19.74 | $19.84 | $19.84 | 3,081 |
2020-01-06 | $19.50 | $19.55 | $19.41 | $19.46 | $19.46 | 2,510 |
2020-01-03 | $19.10 | $19.29 | $18.78 | $18.86 | $18.86 | 4,773 |
2020-01-02 | $18.88 | $18.88 | $18.41 | $18.41 | $18.41 | 2,348 |
2019-12-31 | $18.50 | $18.50 | $18.37 | $18.37 | $18.37 | 2,820 |
2019-12-30 | $18.56 | $18.57 | $18.35 | $18.57 | $18.57 | 2,333 |
2019-12-27 | $18.47 | $18.56 | $18.47 | $18.56 | $18.56 | 2,662 |
2019-12-26 | $18.32 | $18.40 | $18.20 | $18.31 | $18.31 | 5,543 |
2019-12-24 | $18.47 | $18.54 | $18.28 | $18.32 | $18.32 | 3,686 |
2019-12-23 | $18.05 | $18.52 | $18.05 | $18.35 | $18.35 | 13,328 |
2019-12-20 | $17.82 | $18.39 | $17.82 | $18.10 | $18.08 | 3,977 |
2019-12-19 | $18.27 | $18.27 | $18.27 | $18.27 | $18.26 | 517 |
2019-12-18 | $18.00 | $18.15 | $17.81 | $18.14 | $18.13 | 2,106 |
2019-12-17 | $18.41 | $18.41 | $17.90 | $17.91 | $17.90 | 8,457 |
2019-12-16 | $18.15 | $18.53 | $18.15 | $18.49 | $18.48 | 16,130 |
2019-12-13 | $18.55 | $18.91 | $18.20 | $18.91 | $18.89 | 6,914 |
2019-12-12 | $20.23 | $20.23 | $18.33 | $18.44 | $18.42 | 16,147 |
2019-12-11 | $20.05 | $20.33 | $20.03 | $20.33 | $20.31 | 9,229 |
2019-12-10 | $20.12 | $20.26 | $20.01 | $20.25 | $20.23 | 5,494 |
2019-12-09 | $20.61 | $20.61 | $20.26 | $20.26 | $20.25 | 604 |
2019-12-06 | $20.26 | $20.41 | $20.00 | $20.35 | $20.33 | 6,831 |
2019-12-05 | $21.21 | $21.29 | $21.18 | $21.21 | $21.20 | 430 |
2019-12-04 | $22.05 | $22.05 | $21.21 | $21.59 | $21.57 | 19,497 |
2019-12-03 | $22.33 | $22.80 | $22.27 | $22.27 | $22.26 | 5,180 |
2019-12-02 | $20.47 | $21.31 | $20.47 | $21.30 | $21.29 | 4,515 |
2019-11-29 | $20.64 | $20.99 | $20.56 | $20.99 | $20.97 | 9,181 |
2019-11-27 | $20.65 | $20.86 | $20.65 | $20.68 | $20.67 | 1,343 |
2019-11-26 | $21.26 | $21.26 | $20.96 | $21.09 | $21.08 | 8,963 |
2019-11-25 | $21.40 | $21.40 | $20.68 | $20.70 | $20.68 | 3,490 |
2019-11-22 | $21.37 | $21.53 | $21.32 | $21.37 | $21.35 | 2,772 |
2019-11-21 | $21.98 | $22.00 | $21.62 | $21.79 | $21.78 | 6,022 |
2019-11-20 | $21.87 | $22.16 | $21.65 | $21.68 | $21.67 | 9,818 |
2019-11-19 | $21.53 | $21.53 | $21.41 | $21.41 | $21.40 | 619 |
2019-11-18 | $21.72 | $22.02 | $21.55 | $21.70 | $21.68 | 5,971 |
2019-11-15 | $21.11 | $21.39 | $21.06 | $21.29 | $21.27 | 2,919 |
2019-11-14 | $21.73 | $21.73 | $21.36 | $21.36 | $21.35 | 1,751 |
2019-11-13 | $21.49 | $21.64 | $21.11 | $21.28 | $21.27 | 11,672 |
2019-11-12 | $20.64 | $20.64 | $20.41 | $20.64 | $20.63 | 1,028 |
2019-11-11 | $20.58 | $20.74 | $20.51 | $20.63 | $20.61 | 10,323 |
2019-11-08 | $20.47 | $20.47 | $20.47 | $20.47 | $20.45 | 833 |
2019-11-07 | $20.81 | $20.81 | $19.86 | $20.50 | $20.48 | 12,989 |
2019-11-06 | $20.92 | $21.16 | $20.88 | $20.88 | $20.87 | 5,684 |
2019-11-05 | $20.92 | $20.92 | $20.11 | $20.52 | $20.50 | 10,486 |
2019-11-04 | $21.77 | $21.87 | $21.12 | $21.13 | $21.11 | 7,876 |
2019-11-01 | $23.62 | $23.62 | $22.62 | $22.62 | $22.60 | 5,516 |
2019-10-31 | $23.50 | $24.60 | $23.50 | $24.10 | $24.09 | 8,151 |
2019-10-30 | $22.73 | $23.15 | $22.58 | $22.94 | $22.92 | 7,242 |
2019-10-29 | $22.66 | $22.66 | $22.22 | $22.36 | $22.34 | 2,941 |
2019-10-28 | $24.00 | $24.00 | $22.64 | $22.66 | $22.64 | 18,116 |
2019-10-25 | $24.24 | $24.24 | $23.15 | $23.44 | $23.42 | 3,932 |
2019-10-24 | $24.21 | $24.45 | $24.11 | $24.17 | $24.15 | 3,505 |
2019-10-23 | $23.77 | $23.91 | $23.62 | $23.68 | $23.66 | 2,752 |
2019-10-22 | $24.64 | $24.64 | $23.05 | $23.54 | $23.53 | 3,327 |
2019-10-21 | $24.87 | $24.87 | $23.88 | $24.00 | $23.98 | 11,053 |
2019-10-18 | $25.36 | $25.37 | $24.89 | $24.89 | $24.87 | 6,345 |
2019-10-17 | $26.03 | $26.07 | $25.56 | $25.56 | $25.54 | 1,138 |
2019-10-16 | $24.75 | $25.84 | $24.75 | $25.51 | $25.49 | 3,300 |
2019-10-15 | $25.49 | $25.62 | $24.98 | $25.29 | $25.27 | 4,407 |
2019-10-14 | $27.04 | $27.04 | $26.54 | $26.59 | $26.57 | 10,518 |
2019-10-11 | $26.54 | $26.57 | $25.63 | $26.57 | $26.55 | 10,600 |
2019-10-10 | $28.82 | $28.82 | $27.90 | $28.22 | $28.20 | 6,728 |
2019-10-09 | $29.42 | $29.72 | $28.95 | $29.31 | $29.28 | 8,869 |
2019-10-08 | $29.16 | $29.93 | $29.16 | $29.93 | $29.90 | 4,940 |
2019-10-07 | $28.20 | $28.20 | $27.25 | $27.77 | $27.75 | 1,737 |
2019-10-04 | $28.22 | $29.08 | $27.54 | $27.54 | $27.52 | 5,256 |
2019-10-03 | $29.21 | $30.12 | $28.78 | $28.78 | $28.76 | 4,111 |
2019-10-02 | $28.71 | $29.16 | $28.25 | $28.62 | $28.60 | 11,608 |
2019-10-01 | $25.00 | $27.83 | $25.00 | $27.71 | $27.69 | 10,240 |
2019-09-30 | $25.49 | $25.75 | $25.32 | $25.74 | $25.72 | 3,240 |
2019-09-27 | $25.14 | $25.64 | $24.53 | $25.53 | $25.51 | 5,986 |
2019-09-26 | $25.39 | $25.92 | $25.30 | $25.80 | $25.78 | 4,033 |
2019-09-25 | $25.97 | $26.04 | $24.78 | $24.88 | $24.86 | 5,940 |
2019-09-24 | $25.16 | $26.67 | $25.16 | $26.30 | $26.28 | 5,691 |
2019-09-23 | $25.90 | $25.95 | $24.95 | $25.23 | $25.15 | 3,375 |
2019-09-20 | $24.79 | $25.18 | $24.72 | $25.15 | $25.07 | 969 |
2019-09-19 | $24.10 | $25.02 | $24.10 | $25.02 | $24.94 | 776 |
2019-09-18 | $24.92 | $25.39 | $24.15 | $24.34 | $24.26 | 6,970 |
2019-09-17 | $25.07 | $25.28 | $24.94 | $24.94 | $24.85 | 2,597 |
2019-09-16 | $24.79 | $24.80 | $23.88 | $24.01 | $23.93 | 10,783 |
2019-09-13 | $24.00 | $24.56 | $23.56 | $23.97 | $23.89 | 14,407 |
2019-09-12 | $25.30 | $25.95 | $24.60 | $24.74 | $24.66 | 10,643 |
2019-09-11 | $25.90 | $26.05 | $25.00 | $25.00 | $24.91 | 5,763 |
2019-09-10 | $26.79 | $26.80 | $26.15 | $26.15 | $26.06 | 3,900 |
2019-09-09 | $30.04 | $30.04 | $27.00 | $27.53 | $27.44 | 3,283 |
2019-09-06 | $30.26 | $30.65 | $29.95 | $30.65 | $30.54 | 593 |
2019-09-05 | $30.76 | $30.93 | $29.28 | $30.20 | $30.10 | 5,600 |
2019-09-04 | $32.44 | $33.28 | $32.44 | $33.28 | $33.17 | 5,396 |
2019-09-03 | $32.63 | $34.12 | $32.63 | $33.81 | $33.70 | 5,300 |
2019-08-30 | $31.69 | $31.69 | $30.98 | $31.49 | $31.38 | 1,369 |
2019-08-29 | $33.01 | $33.01 | $31.48 | $31.77 | $31.66 | 5,972 |
2019-08-28 | $34.80 | $34.80 | $33.39 | $33.86 | $33.75 | 3,863 |
2019-08-27 | $33.33 | $36.07 | $33.33 | $35.34 | $35.22 | 13,401 |
2019-08-26 | $34.30 | $34.90 | $33.90 | $33.90 | $33.78 | 8,236 |
2019-08-23 | $31.38 | $35.26 | $31.38 | $35.16 | $35.04 | 5,159 |
2019-08-22 | $31.75 | $31.75 | $31.01 | $31.51 | $31.40 | 929 |
2019-08-21 | $31.52 | $32.12 | $31.52 | $31.91 | $31.80 | 1,727 |
2019-08-20 | $31.89 | $32.60 | $31.89 | $32.56 | $32.45 | 3,750 |
2019-08-19 | $31.01 | $31.05 | $30.99 | $31.05 | $30.95 | 2,759 |
2019-08-16 | $35.99 | $35.99 | $32.12 | $32.12 | $32.01 | 1,400 |
2019-08-15 | $34.70 | $35.20 | $34.08 | $35.11 | $34.99 | 2,577 |
2019-08-14 | $33.20 | $34.90 | $32.96 | $34.19 | $34.07 | 8,977 |
2019-08-13 | $31.87 | $32.00 | $29.76 | $31.40 | $31.29 | 3,614 |
2019-08-12 | $31.91 | $32.28 | $31.52 | $32.28 | $32.17 | 1,700 |
2019-08-09 | $30.99 | $31.08 | $30.20 | $30.27 | $30.17 | 3,165 |
2019-08-08 | $30.47 | $30.96 | $29.80 | $30.14 | $30.04 | 3,595 |
2019-08-07 | $32.23 | $33.56 | $31.99 | $31.99 | $31.89 | 5,980 |
2019-08-06 | $31.75 | $31.75 | $30.60 | $30.60 | $30.50 | 2,425 |
2019-08-05 | $29.91 | $32.20 | $29.91 | $31.56 | $31.45 | 14,302 |
2019-08-02 | $28.64 | $29.55 | $28.25 | $28.63 | $28.53 | 4,180 |
2019-08-01 | $24.98 | $27.96 | $24.60 | $27.96 | $27.87 | 4,257 |
2019-07-31 | $24.20 | $24.66 | $24.07 | $24.66 | $24.57 | 3,210 |
2019-07-30 | $25.80 | $25.80 | $24.46 | $24.46 | $24.38 | 2,181 |
2019-07-29 | $24.61 | $25.30 | $24.58 | $25.30 | $25.21 | 872 |
2019-07-26 | $25.79 | $25.79 | $24.43 | $24.43 | $24.34 | 303 |
2019-07-25 | $25.43 | $25.89 | $24.97 | $25.81 | $25.72 | 1,827 |
2019-07-24 | $26.75 | $26.75 | $25.22 | $25.22 | $25.14 | 2,391 |
2019-07-23 | $27.98 | $27.98 | $27.09 | $27.21 | $27.12 | 2,776 |
2019-07-22 | $28.38 | $28.38 | $27.99 | $28.11 | $28.01 | 2,094 |
2019-07-19 | $27.25 | $27.40 | $27.25 | $27.39 | $27.29 | 912 |
2019-07-18 | $29.23 | $29.23 | $27.47 | $28.20 | $28.10 | 948 |
2019-07-17 | $28.80 | $28.83 | $28.72 | $28.83 | $28.73 | 841 |
2019-07-16 | $28.63 | $28.63 | $28.13 | $28.16 | $28.07 | 1,727 |
2019-07-15 | $28.05 | $28.26 | $28.05 | $28.26 | $28.16 | 604 |
2019-07-12 | $27.14 | $27.14 | $26.60 | $26.60 | $26.51 | 5,993 |
2019-07-11 | $27.60 | $27.60 | $27.41 | $27.41 | $27.31 | 458 |
2019-07-10 | $27.29 | $28.09 | $27.29 | $28.09 | $28.00 | 243 |
2019-07-09 | $27.46 | $27.46 | $27.10 | $27.10 | $27.01 | 143 |
2019-07-08 | $27.25 | $27.58 | $27.25 | $27.58 | $27.48 | 232 |
2019-07-05 | $26.55 | $26.67 | $26.40 | $26.56 | $26.47 | 1,329 |
2019-07-03 | $28.17 | $28.17 | $27.44 | $27.55 | $27.46 | 631 |
2019-07-02 | $28.10 | $28.62 | $28.10 | $28.35 | $28.25 | 2,928 |
2019-07-01 | $26.63 | $27.05 | $26.63 | $27.00 | $26.90 | 1,264 |
2019-06-28 | $27.31 | $28.27 | $27.01 | $27.45 | $27.36 | 2,945 |
2019-06-27 | $28.70 | $28.80 | $28.67 | $28.80 | $28.70 | 1,761 |
2019-06-26 | $29.75 | $30.14 | $29.60 | $30.14 | $30.04 | 2,656 |
2019-06-25 | $31.09 | $31.09 | $30.65 | $30.65 | $30.55 | 2,381 |
2019-06-24 | $29.46 | $30.84 | $29.46 | $30.84 | $30.55 | 200 |
2019-06-21 | $29.66 | $30.04 | $29.56 | $30.04 | $29.76 | 716 |
2019-06-20 | $29.24 | $31.30 | $29.24 | $29.82 | $29.54 | 4,242 |
2019-06-19 | $29.22 | $29.94 | $29.22 | $29.94 | $29.66 | 1,235 |
2019-06-18 | $30.95 | $30.95 | $29.09 | $29.35 | $29.07 | 2,550 |
2019-06-17 | $30.14 | $31.12 | $29.66 | $31.12 | $30.83 | 873 |
2019-06-14 | $30.76 | $30.76 | $29.66 | $29.66 | $29.38 | 1,053 |
2019-06-13 | $30.35 | $30.53 | $29.59 | $30.10 | $29.82 | 2,160 |
2019-06-12 | $29.88 | $30.46 | $29.59 | $30.32 | $30.03 | 1,760 |
2019-06-11 | $29.21 | $29.92 | $29.20 | $29.76 | $29.48 | 1,260 |
2019-06-10 | $29.90 | $30.05 | $29.10 | $30.05 | $29.77 | 11,369 |
2019-06-07 | $31.18 | $31.18 | $30.79 | $30.96 | $30.67 | 1,529 |
2019-06-06 | $30.21 | $31.28 | $30.05 | $30.26 | $29.98 | 7,430 |
2019-06-05 | $29.67 | $31.01 | $29.60 | $30.26 | $29.98 | 10,089 |
2019-06-04 | $31.27 | $31.27 | $29.68 | $29.68 | $29.41 | 9,309 |
2019-06-03 | $35.62 | $35.62 | $32.50 | $33.03 | $32.72 | 19,284 |
2019-05-31 | $33.60 | $34.51 | $33.52 | $34.49 | $34.17 | 14,680 |
2019-05-30 | $29.98 | $32.51 | $29.89 | $32.51 | $32.21 | 5,294 |
2019-05-29 | $32.15 | $32.50 | $30.51 | $30.64 | $30.35 | 8,499 |
2019-05-28 | $30.25 | $31.20 | $30.13 | $31.18 | $30.89 | 15,766 |
2019-05-24 | $30.66 | $30.82 | $29.98 | $29.98 | $29.70 | 2,016 |
2019-05-23 | $30.90 | $31.50 | $30.90 | $31.48 | $31.18 | 5,008 |
2019-05-22 | $28.55 | $29.28 | $28.55 | $29.28 | $29.00 | 1,975 |
2019-05-21 | $28.30 | $28.33 | $28.10 | $28.10 | $27.84 | 14,645 |
2019-05-20 | $28.94 | $28.94 | $28.61 | $28.92 | $28.66 | 2,083 |
2019-05-17 | $29.26 | $29.26 | $28.26 | $29.22 | $28.95 | 15,479 |
2019-05-16 | $28.28 | $28.54 | $28.11 | $28.52 | $28.25 | 11,508 |
2019-05-15 | $29.21 | $30.50 | $29.21 | $29.66 | $29.38 | 19,907 |
2019-05-14 | $29.50 | $29.72 | $28.25 | $28.25 | $27.99 | 5,488 |
2019-05-13 | $28.16 | $30.00 | $28.16 | $29.87 | $29.59 | 11,843 |
2019-05-10 | $27.04 | $27.04 | $26.33 | $26.72 | $26.48 | 3,803 |
2019-05-09 | $27.65 | $27.83 | $26.74 | $26.74 | $26.49 | 8,045 |
2019-05-08 | $26.14 | $26.65 | $25.90 | $26.65 | $26.40 | 9,251 |
2019-05-07 | $25.14 | $26.06 | $25.14 | $26.02 | $25.77 | 19,950 |
2019-05-06 | $25.46 | $25.57 | $24.65 | $24.65 | $24.42 | 1,588 |
2019-05-03 | $25.05 | $25.05 | $24.45 | $24.45 | $24.22 | 681 |
2019-05-02 | $26.75 | $26.75 | $25.36 | $25.61 | $25.37 | 2,878 |
2019-05-01 | $25.82 | $26.72 | $25.74 | $26.38 | $26.13 | 3,320 |
2019-04-30 | $25.54 | $25.75 | $25.54 | $25.63 | $25.39 | 3,406 |
2019-04-29 | $26.50 | $26.50 | $24.92 | $25.15 | $24.91 | 4,030 |
2019-04-26 | $26.28 | $26.33 | $26.28 | $26.33 | $26.09 | 1,345 |
2019-04-25 | $27.00 | $27.11 | $27.00 | $27.11 | $26.86 | 968 |
2019-04-24 | $27.36 | $27.36 | $26.50 | $26.68 | $26.43 | 1,757 |
2019-04-23 | $28.97 | $28.97 | $26.69 | $26.69 | $26.44 | 8,264 |
2019-04-22 | $28.90 | $28.90 | $28.77 | $28.77 | $28.50 | 625 |
2019-04-18 | $27.79 | $28.12 | $27.33 | $27.88 | $27.62 | 2,134 |
2019-04-17 | $26.96 | $27.02 | $26.94 | $27.02 | $26.77 | 1,388 |
2019-04-16 | $28.76 | $28.76 | $26.94 | $26.94 | $26.69 | 1,364 |
2019-04-15 | $27.60 | $28.60 | $27.60 | $28.60 | $28.33 | 1,357 |
2019-04-12 | $27.30 | $28.50 | $26.93 | $27.10 | $26.85 | 7,185 |
2019-04-11 | $28.18 | $29.31 | $28.18 | $28.99 | $28.72 | 5,189 |
2019-04-10 | $30.79 | $30.90 | $29.34 | $29.36 | $29.09 | 10,755 |
2019-04-09 | $29.11 | $30.49 | $29.11 | $30.45 | $30.17 | 23,149 |
2019-04-08 | $29.10 | $29.10 | $28.75 | $28.75 | $28.48 | 10,095 |
2019-04-05 | $28.90 | $28.96 | $28.66 | $28.77 | $28.50 | 2,522 |
2019-04-04 | $29.92 | $29.92 | $29.00 | $29.13 | $28.86 | 4,010 |
2019-04-03 | $29.20 | $30.35 | $29.16 | $30.30 | $30.02 | 6,755 |
2019-04-02 | $30.36 | $30.58 | $30.32 | $30.38 | $30.10 | 2,465 |
2019-04-01 | $32.00 | $32.00 | $30.47 | $30.48 | $30.19 | 59,021 |
2019-03-29 | $32.68 | $33.51 | $32.40 | $33.51 | $33.19 | 4,122 |
2019-03-28 | $34.00 | $35.00 | $33.27 | $33.27 | $32.96 | 6,058 |
2019-03-27 | $34.58 | $35.75 | $34.06 | $34.59 | $34.27 | 10,623 |
2019-03-26 | $36.57 | $36.57 | $34.76 | $34.76 | $34.44 | 17,129 |
2019-03-25 | $38.00 | $38.57 | $36.50 | $37.44 | $37.09 | 85,085 |
2019-03-22 | $33.42 | $38.44 | $33.42 | $37.72 | $37.37 | 12,759 |
2019-03-21 | $33.08 | $33.80 | $32.00 | $33.42 | $33.10 | 9,942 |
2019-03-20 | $29.48 | $32.15 | $29.45 | $32.11 | $31.81 | 9,022 |
2019-03-19 | $27.31 | $29.08 | $27.31 | $29.08 | $28.81 | 3,123 |
2019-03-18 | $27.72 | $27.72 | $27.18 | $27.18 | $26.75 | 577 |
2019-03-15 | $28.38 | $28.59 | $28.37 | $28.45 | $27.99 | 1,539 |
2019-03-14 | $28.41 | $28.63 | $28.14 | $28.32 | $27.87 | 1,845 |
2019-03-13 | $28.45 | $28.54 | $28.44 | $28.54 | $28.08 | 757 |
2019-03-12 | $29.04 | $29.63 | $28.84 | $29.23 | $28.76 | 4,623 |
2019-03-11 | $29.58 | $29.58 | $28.67 | $29.13 | $28.66 | 5,881 |
2019-03-08 | $29.96 | $30.64 | $29.73 | $29.73 | $29.25 | 6,181 |
2019-03-07 | $29.42 | $30.10 | $28.76 | $29.86 | $29.38 | 5,381 |
2019-03-06 | $26.55 | $28.42 | $26.55 | $28.37 | $27.91 | 5,371 |
2019-03-05 | $27.24 | $27.24 | $26.31 | $26.42 | $26.00 | 1,188 |
2019-03-04 | $25.88 | $26.36 | $25.88 | $26.36 | $25.94 | 1,823 |
2019-03-01 | $25.70 | $26.54 | $25.66 | $25.91 | $25.49 | 622 |
2019-02-28 | $26.59 | $26.59 | $26.01 | $26.18 | $25.76 | 3,256 |
2019-02-27 | $26.24 | $26.24 | $25.98 | $25.98 | $25.56 | 550 |
2019-02-26 | $26.37 | $26.72 | $25.99 | $26.72 | $26.29 | 9,064 |
2019-02-25 | $25.00 | $25.98 | $25.00 | $25.90 | $25.49 | 4,165 |
2019-02-22 | $25.95 | $26.12 | $25.67 | $25.67 | $25.25 | 2,061 |
2019-02-21 | $25.73 | $26.10 | $25.73 | $25.97 | $25.55 | 1,681 |
2019-02-20 | $26.30 | $26.63 | $25.43 | $25.43 | $25.02 | 2,959 |
2019-02-19 | $27.43 | $27.68 | $26.16 | $26.16 | $25.74 | 12,352 |
2019-02-15 | $27.43 | $27.60 | $26.91 | $27.13 | $26.69 | 17,740 |
2019-02-14 | $28.94 | $29.42 | $28.59 | $28.79 | $28.33 | 7,523 |
2019-02-13 | $27.90 | $28.52 | $27.84 | $28.06 | $27.61 | 6,615 |
2019-02-12 | $28.39 | $28.39 | $27.82 | $28.26 | $27.80 | 19,396 |
2019-02-11 | $29.96 | $29.96 | $29.27 | $29.27 | $28.80 | 1,881 |
2019-02-08 | $29.63 | $30.61 | $29.63 | $30.20 | $29.71 | 17,153 |
2019-02-07 | $28.79 | $29.93 | $28.38 | $29.20 | $28.73 | 4,772 |
2019-02-06 | $30.69 | $30.69 | $30.49 | $30.49 | $30.00 | 322 |
2019-02-05 | $31.14 | $31.14 | $30.41 | $30.60 | $30.11 | 909 |
2019-02-04 | $31.51 | $31.51 | $30.35 | $30.35 | $29.86 | 525 |
2019-02-01 | $31.36 | $31.63 | $31.11 | $31.20 | $30.69 | 9,930 |
2019-01-31 | $31.12 | $33.20 | $31.12 | $32.29 | $31.77 | 5,175 |
2019-01-30 | $30.90 | $31.00 | $30.39 | $31.00 | $30.50 | 3,839 |
2019-01-29 | $30.20 | $30.63 | $30.20 | $30.63 | $30.14 | 3,982 |
2019-01-28 | $30.74 | $30.80 | $30.50 | $30.50 | $30.01 | 1,825 |
2019-01-25 | $31.57 | $31.66 | $30.90 | $31.16 | $30.66 | 4,687 |
2019-01-24 | $32.25 | $32.35 | $32.18 | $32.35 | $31.83 | 664 |
2019-01-23 | $32.00 | $32.99 | $32.00 | $32.58 | $32.05 | 2,764 |
2019-01-22 | $32.13 | $32.65 | $32.13 | $32.65 | $32.13 | 2,086 |
2019-01-18 | $32.00 | $32.00 | $31.71 | $31.75 | $31.24 | 1,513 |
2019-01-17 | $34.64 | $34.64 | $33.90 | $33.90 | $33.35 | 1,302 |
2019-01-16 | $35.42 | $35.91 | $34.01 | $34.26 | $33.71 | 7,648 |
2019-01-15 | $38.77 | $38.89 | $37.20 | $37.26 | $36.66 | 5,642 |
2019-01-14 | $38.50 | $38.50 | $37.51 | $38.00 | $37.39 | 7,144 |
2019-01-11 | $39.79 | $39.79 | $38.41 | $38.41 | $37.79 | 907 |
2019-01-10 | $39.04 | $39.99 | $38.40 | $38.84 | $38.22 | 1,622 |
2019-01-09 | $38.48 | $39.30 | $38.27 | $38.27 | $37.65 | 2,818 |
2019-01-08 | $40.36 | $40.36 | $39.19 | $39.19 | $38.56 | 2,751 |
2019-01-07 | $41.94 | $42.00 | $39.33 | $40.26 | $39.61 | 9,101 |
2019-01-04 | $40.82 | $42.13 | $40.82 | $41.08 | $40.42 | 5,722 |
2019-01-03 | $44.48 | $45.30 | $43.62 | $45.17 | $44.44 | 3,833 |
2019-01-02 | $47.33 | $47.33 | $44.85 | $44.96 | $44.24 | 5,748 |
2018-12-31 | $46.14 | $49.46 | $45.95 | $47.67 | $46.90 | 3,227 |
2018-12-28 | $48.38 | $48.95 | $46.90 | $47.71 | $46.94 | 12,643 |
2018-12-27 | $51.52 | $53.10 | $49.01 | $49.73 | $48.93 | 13,077 |
2018-12-26 | $56.36 | $57.90 | $48.35 | $48.35 | $47.54 | 20,257 |
2018-12-24 | $55.82 | $57.58 | $53.95 | $56.36 | $55.41 | 15,309 |
2018-12-21 | $51.29 | $53.66 | $48.88 | $53.44 | $52.54 | 21,512 |
2018-12-20 | $52.73 | $57.33 | $50.49 | $51.10 | $50.24 | 19,752 |
2018-12-19 | $49.00 | $51.78 | $45.85 | $51.20 | $50.33 | 14,328 |
2018-12-18 | $45.36 | $47.80 | $43.38 | $46.93 | $46.14 | 10,986 |
2018-12-17 | $44.18 | $45.26 | $42.57 | $44.89 | $44.14 | 7,293 |
2018-12-14 | $42.13 | $44.00 | $41.46 | $43.99 | $43.25 | 2,962 |
2018-12-13 | $37.41 | $41.78 | $37.41 | $41.78 | $41.08 | 1,333 |
2018-12-12 | $39.43 | $39.43 | $38.23 | $38.56 | $37.91 | 1,438 |
2018-12-11 | $37.44 | $40.17 | $37.39 | $40.17 | $39.49 | 4,561 |
2018-12-10 | $37.93 | $39.94 | $37.93 | $38.85 | $38.20 | 2,305 |
2018-12-07 | $35.50 | $37.30 | $34.36 | $36.72 | $36.10 | 5,535 |
2018-12-06 | $37.50 | $37.50 | $36.29 | $37.15 | $36.53 | 5,229 |
2018-12-04 | $32.32 | $35.13 | $32.32 | $34.80 | $34.21 | 8,294 |
2018-12-03 | $28.15 | $30.23 | $28.15 | $29.87 | $29.37 | 2,196 |
2018-11-30 | $30.01 | $30.02 | $29.91 | $29.95 | $29.45 | 17,861 |
2018-11-29 | $31.52 | $31.52 | $31.52 | $31.52 | $30.99 | 128 |
2018-11-28 | $31.52 | $31.52 | $31.52 | $31.52 | $30.99 | 59 |
2018-11-27 | $30.38 | $31.52 | $30.38 | $31.52 | $30.99 | 442 |
2018-11-26 | $33.53 | $33.53 | $31.00 | $31.00 | $30.48 | 1,162 |
2018-11-23 | $32.51 | $32.51 | $32.50 | $32.50 | $31.95 | 513 |
2018-11-21 | $31.37 | $31.37 | $31.37 | $31.37 | $30.85 | 359 |
2018-11-20 | $32.18 | $33.15 | $31.58 | $33.15 | $32.59 | 16,740 |
2018-11-19 | $30.73 | $31.71 | $30.73 | $31.46 | $30.93 | 824 |
2018-11-16 | $31.74 | $31.79 | $30.93 | $30.93 | $30.41 | 5,416 |
2018-11-15 | $32.83 | $32.83 | $31.08 | $31.08 | $30.56 | 18,873 |
2018-11-14 | $30.64 | $33.68 | $30.64 | $32.82 | $32.27 | 8,480 |
2018-11-13 | $32.65 | $32.65 | $30.11 | $30.79 | $30.27 | 1,182 |
2018-11-12 | $30.79 | $31.66 | $30.79 | $31.64 | $31.10 | 15,896 |
2018-11-09 | $29.75 | $30.66 | $29.75 | $30.66 | $30.14 | 651 |
2018-11-08 | $30.00 | $30.40 | $29.60 | $30.40 | $29.89 | 3,940 |
2018-11-07 | $31.55 | $32.24 | $30.36 | $30.90 | $30.38 | 2,094 |
2018-11-06 | $32.11 | $32.11 | $31.88 | $31.88 | $31.34 | 405 |
2018-11-05 | $31.71 | $32.06 | $31.40 | $31.74 | $31.21 | 4,811 |
2018-11-02 | $31.44 | $32.66 | $31.27 | $31.87 | $31.33 | 5,101 |
2018-11-01 | $31.31 | $32.90 | $31.31 | $32.90 | $32.35 | 2,558 |
2018-10-31 | $34.27 | $34.27 | $32.10 | $32.42 | $31.87 | 2,010 |
2018-10-30 | $34.38 | $35.48 | $34.19 | $34.26 | $33.68 | 2,499 |
2018-10-29 | $36.99 | $36.99 | $33.53 | $35.14 | $34.55 | 9,194 |
2018-10-26 | $38.08 | $38.27 | $36.48 | $37.05 | $36.43 | 7,836 |
2018-10-25 | $39.85 | $39.85 | $36.11 | $37.02 | $36.39 | 6,244 |
2018-10-24 | $36.70 | $39.80 | $36.70 | $39.80 | $39.13 | 9,228 |
2018-10-23 | $36.50 | $37.11 | $35.24 | $35.28 | $34.69 | 9,307 |
2018-10-22 | $33.92 | $35.50 | $32.21 | $35.24 | $34.65 | 6,677 |
2018-10-19 | $30.51 | $32.64 | $30.51 | $32.34 | $31.80 | 1,982 |
2018-10-18 | $29.23 | $29.90 | $29.23 | $29.77 | $29.27 | 1,736 |
2018-10-17 | $30.76 | $30.95 | $28.92 | $29.66 | $29.16 | 1,730 |
2018-10-16 | $31.00 | $31.00 | $30.10 | $30.10 | $29.59 | 2,461 |
2018-10-15 | $30.65 | $30.65 | $29.76 | $29.93 | $29.43 | 1,735 |
2018-10-12 | $27.68 | $32.55 | $27.68 | $30.27 | $29.76 | 2,165 |
2018-10-11 | $26.62 | $26.78 | $26.30 | $26.30 | $25.86 | 1,229 |
2018-10-10 | $24.90 | $24.90 | $24.76 | $24.76 | $24.34 | 2,161 |
2018-10-09 | $25.04 | $25.21 | $25.04 | $25.21 | $24.79 | 2,226 |
2018-10-08 | $25.43 | $25.43 | $24.84 | $24.84 | $24.42 | 688 |
2018-10-05 | $24.52 | $25.45 | $24.52 | $25.40 | $24.97 | 3,298 |
2018-10-04 | $23.84 | $25.05 | $23.84 | $24.69 | $24.28 | 4,237 |
2018-10-03 | $24.68 | $24.95 | $24.56 | $24.95 | $24.53 | 3,105 |
2018-10-02 | $27.00 | $27.00 | $26.82 | $26.82 | $26.37 | 258 |
2018-10-01 | $25.58 | $26.68 | $25.34 | $26.68 | $26.23 | 3,400 |
2018-09-28 | $26.05 | $26.05 | $25.75 | $25.75 | $25.32 | 2,064 |
2018-09-27 | $24.41 | $25.68 | $24.41 | $25.68 | $25.25 | 1,162 |
2018-09-26 | $23.64 | $25.08 | $23.64 | $25.08 | $24.66 | 3,019 |
2018-09-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.10 | 265 |
2018-09-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.50 | 1,562 |
2018-09-21 | $22.14 | $22.47 | $22.14 | $22.47 | $22.04 | 833 |
2018-09-20 | $22.31 | $22.48 | $22.21 | $22.23 | $21.80 | 4,100 |
2018-09-19 | $23.66 | $23.66 | $23.66 | $23.66 | $23.20 | 1,231 |
2018-09-18 | $23.38 | $23.38 | $23.38 | $23.38 | $22.93 | 0 |
2018-09-17 | $23.38 | $23.38 | $23.38 | $23.38 | $22.93 | 2 |
2018-09-14 | $23.34 | $23.38 | $23.34 | $23.38 | $22.93 | 300 |
2018-09-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 0 |
2018-09-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 1,332 |
2018-09-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 0 |
2018-09-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 78 |
2018-09-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 9 |
2018-09-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 0 |
2018-09-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 0 |
2018-09-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 472 |
2018-08-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.07 | 550 |
2018-08-30 | $22.30 | $22.40 | $22.30 | $22.37 | $21.94 | 978 |
2018-08-29 | $22.16 | $22.16 | $22.09 | $22.09 | $21.67 | 550 |
2018-08-28 | $21.63 | $21.63 | $21.63 | $21.63 | $21.21 | 40 |
2018-08-27 | $21.17 | $21.63 | $21.17 | $21.63 | $21.21 | 560 |
2018-08-24 | $21.61 | $21.66 | $21.61 | $21.66 | $21.24 | 845 |
2018-08-23 | $20.98 | $20.98 | $20.98 | $20.98 | $20.58 | 100 |
2018-08-22 | $21.10 | $21.10 | $20.98 | $20.98 | $20.58 | 534 |
2018-08-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.35 | 103 |
2018-08-20 | $21.77 | $21.77 | $21.77 | $21.77 | $21.35 | 200 |
2018-08-17 | $22.06 | $22.06 | $21.65 | $21.65 | $21.23 | 266 |
2018-08-16 | $21.52 | $21.52 | $21.52 | $21.52 | $21.11 | 133 |
2018-08-15 | $22.52 | $22.85 | $22.48 | $22.85 | $22.40 | 1,592 |
2018-08-14 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 314 |
2018-08-13 | $22.48 | $22.48 | $22.48 | $22.48 | $22.05 | 125 |
2018-08-10 | $22.38 | $22.38 | $22.38 | $22.38 | $21.95 | 54 |
2018-08-09 | $22.38 | $22.38 | $22.38 | $22.38 | $21.95 | 41 |
2018-08-08 | $22.32 | $22.38 | $22.32 | $22.38 | $21.95 | 564 |
2018-08-07 | $22.73 | $22.75 | $22.73 | $22.75 | $22.31 | 556 |
2018-08-06 | $23.07 | $23.07 | $23.07 | $23.07 | $22.62 | 586 |
2018-08-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.50 | 307 |
2018-08-02 | $22.84 | $22.84 | $22.38 | $22.38 | $21.95 | 564 |
2018-08-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.51 | 7 |
2018-07-31 | $24.14 | $24.14 | $23.97 | $23.97 | $23.51 | 627 |
2018-07-30 | $23.32 | $23.32 | $23.22 | $23.22 | $22.77 | 320 |
2018-07-27 | $22.49 | $23.37 | $22.49 | $23.37 | $22.92 | 559 |
2018-07-26 | $22.78 | $22.78 | $22.78 | $22.78 | $22.34 | 106 |
2018-07-25 | $23.46 | $23.46 | $23.27 | $23.27 | $22.82 | 1,121 |
2018-07-24 | $22.54 | $22.54 | $22.54 | $22.54 | $22.10 | 358 |
2018-07-23 | $23.03 | $23.03 | $23.03 | $23.03 | $22.58 | 4 |
2018-07-20 | $23.03 | $23.03 | $23.03 | $23.03 | $22.58 | 32 |
2018-07-19 | $22.86 | $23.46 | $22.86 | $23.03 | $22.58 | 2,043 |
2018-07-18 | $23.32 | $23.32 | $22.83 | $22.83 | $22.39 | 630 |
2018-07-17 | $23.47 | $23.64 | $23.39 | $23.48 | $23.03 | 764 |
2018-07-16 | $26.00 | $26.00 | $23.93 | $23.93 | $23.47 | 868 |
2018-07-13 | $23.87 | $24.58 | $23.87 | $24.56 | $24.09 | 1,898 |
2018-07-12 | $23.98 | $23.98 | $23.81 | $23.95 | $23.49 | 828 |
2018-07-11 | $22.81 | $22.97 | $22.81 | $22.89 | $22.45 | 1,990 |
2018-07-10 | $22.80 | $22.80 | $22.72 | $22.72 | $22.28 | 813 |
2018-07-09 | $23.99 | $23.99 | $23.99 | $23.99 | $23.53 | 66 |
2018-07-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.53 | 99 |
2018-07-05 | $24.35 | $24.35 | $23.99 | $23.99 | $23.53 | 505 |
2018-07-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.46 | 3 |
2018-07-02 | $23.89 | $23.97 | $23.89 | $23.92 | $23.46 | 949 |
2018-06-29 | $22.78 | $24.45 | $22.78 | $24.45 | $23.98 | 851 |
2018-06-28 | $24.24 | $24.24 | $23.65 | $23.65 | $23.19 | 753 |
2018-06-27 | $22.97 | $23.84 | $22.97 | $23.76 | $23.30 | 1,972 |
2018-06-26 | $23.03 | $23.03 | $23.03 | $23.03 | $22.59 | 212 |
2018-06-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.58 | 579 |
2018-06-22 | $21.11 | $21.51 | $21.11 | $21.51 | $21.09 | 808 |
2018-06-21 | $21.03 | $21.03 | $20.73 | $20.73 | $20.33 | 437 |
2018-06-20 | $22.18 | $22.18 | $22.18 | $22.18 | $21.75 | 19 |
2018-06-19 | $22.18 | $22.18 | $22.18 | $22.18 | $21.75 | 26 |
2018-06-18 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 213 |
2018-06-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.51 | 299 |
2018-06-14 | $20.48 | $21.93 | $20.48 | $21.50 | $21.07 | 2,897 |
2018-06-13 | $21.11 | $21.11 | $21.11 | $21.11 | $20.69 | 138 |
2018-06-12 | $21.21 | $21.24 | $21.11 | $21.11 | $20.69 | 1,963 |
2018-06-11 | $20.22 | $20.22 | $20.22 | $20.22 | $19.81 | 320 |
2018-06-08 | $19.99 | $19.99 | $19.86 | $19.86 | $19.46 | 716 |
2018-06-07 | $19.69 | $20.20 | $19.69 | $20.20 | $19.79 | 2,362 |
2018-06-06 | $20.85 | $20.85 | $20.13 | $20.13 | $19.73 | 1,139 |
2018-06-05 | $21.19 | $21.37 | $20.99 | $21.37 | $20.94 | 1,739 |
2018-06-04 | $20.85 | $21.50 | $20.85 | $21.07 | $20.64 | 991 |
2018-06-01 | $21.56 | $21.74 | $21.32 | $21.48 | $21.05 | 2,591 |
2018-05-31 | $22.32 | $22.32 | $21.91 | $22.15 | $21.71 | 2,298 |
2018-05-30 | $22.09 | $22.09 | $21.76 | $22.00 | $21.55 | 990 |
2018-05-29 | $22.32 | $23.12 | $22.32 | $23.04 | $22.57 | 1,839 |
2018-05-25 | $21.62 | $21.72 | $21.44 | $21.60 | $21.16 | 849 |
2018-05-24 | $21.76 | $22.09 | $21.76 | $21.76 | $21.32 | 2,129 |
2018-05-23 | $20.92 | $21.15 | $20.92 | $21.14 | $20.71 | 1,749 |
2018-05-22 | $20.56 | $20.57 | $20.16 | $20.57 | $20.16 | 895 |
2018-05-21 | $21.13 | $21.13 | $21.05 | $21.05 | $20.63 | 611 |
2018-05-18 | $21.70 | $21.78 | $21.70 | $21.78 | $21.34 | 275 |
2018-05-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.55 | 4 |
2018-05-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.55 | 600 |
2018-05-15 | $22.05 | $22.09 | $21.55 | $21.55 | $21.12 | 558 |
2018-05-14 | $22.12 | $22.21 | $22.09 | $22.21 | $21.76 | 1,849 |
2018-05-11 | $22.02 | $22.02 | $22.02 | $22.02 | $21.58 | 241 |
2018-05-10 | $22.44 | $22.44 | $21.91 | $21.91 | $21.47 | 2,410 |
2018-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.56 | 341 |
2018-05-08 | $22.75 | $22.87 | $22.75 | $22.87 | $22.41 | 322 |
2018-05-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.64 | 155 |
2018-05-04 | $25.20 | $25.20 | $24.45 | $24.45 | $23.96 | 601 |
2018-05-03 | $24.85 | $24.85 | $24.43 | $24.43 | $23.94 | 781 |
2018-05-02 | $24.67 | $24.67 | $24.67 | $24.67 | $24.17 | 4 |
2018-05-01 | $24.60 | $24.70 | $24.60 | $24.67 | $24.17 | 8,407 |
2018-04-30 | $22.92 | $23.49 | $22.91 | $23.49 | $23.02 | 4,401 |
2018-04-27 | $23.25 | $23.25 | $23.25 | $23.25 | $22.78 | 1,072 |
2018-04-26 | $23.60 | $23.68 | $23.53 | $23.68 | $23.20 | 5,365 |
2018-04-25 | $23.80 | $23.80 | $23.27 | $23.28 | $22.82 | 331 |
2018-04-24 | $23.05 | $24.03 | $23.05 | $24.03 | $23.54 | 742 |
2018-04-23 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 133 |
2018-04-20 | $25.98 | $25.98 | $25.98 | $25.98 | $25.46 | 20 |
2018-04-19 | $25.98 | $25.98 | $25.98 | $25.98 | $25.46 | 41 |
2018-04-18 | $25.98 | $25.98 | $25.98 | $25.98 | $25.46 | 0 |
2018-04-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.46 | 27 |
2018-04-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.46 | 65 |
2018-04-13 | $23.61 | $25.98 | $23.61 | $25.98 | $25.46 | 625 |
2018-04-12 | $26.74 | $26.74 | $26.74 | $26.74 | $26.20 | 21 |
2018-04-11 | $26.74 | $26.74 | $26.74 | $26.74 | $26.20 | 0 |
2018-04-10 | $26.74 | $26.74 | $26.74 | $26.74 | $26.20 | 2 |
2018-04-09 | $26.74 | $26.74 | $26.74 | $26.74 | $26.20 | 77 |
2018-04-06 | $26.74 | $26.74 | $26.74 | $26.74 | $26.20 | 1 |
2018-04-05 | $26.74 | $26.74 | $26.74 | $26.74 | $26.20 | 7 |
2018-04-04 | $26.74 | $26.74 | $26.74 | $26.74 | $26.20 | 33 |
2018-04-03 | $27.22 | $27.22 | $26.74 | $26.74 | $26.20 | 428 |
2018-04-02 | $28.06 | $28.06 | $28.06 | $28.06 | $27.50 | 326 |
2018-03-29 | $25.90 | $26.26 | $25.90 | $26.26 | $25.73 | 546 |
2018-03-28 | $27.51 | $27.72 | $26.75 | $26.94 | $26.40 | 3,869 |
2018-03-27 | $26.59 | $26.59 | $26.59 | $26.59 | $26.05 | 438 |
2018-03-26 | $26.75 | $26.75 | $26.65 | $26.65 | $26.11 | 545 |
2018-03-23 | $27.39 | $28.06 | $27.39 | $28.06 | $27.50 | 1,500 |
2018-03-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.40 | 11 |
2018-03-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.40 | 12 |
2018-03-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.40 | 100 |
2018-03-19 | $23.18 | $23.88 | $23.18 | $23.21 | $22.72 | 2,340 |
2018-03-16 | $23.00 | $23.00 | $22.46 | $22.52 | $22.04 | 4,535 |
2018-03-15 | $23.19 | $23.19 | $23.16 | $23.16 | $22.66 | 1,387 |
2018-03-14 | $22.78 | $23.18 | $22.73 | $23.18 | $22.69 | 673 |
2018-03-13 | $22.35 | $22.55 | $22.30 | $22.47 | $21.99 | 1,952 |
2018-03-12 | $22.25 | $22.25 | $22.06 | $22.06 | $21.59 | 852 |
2018-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.53 | 405 |
2018-03-08 | $22.80 | $23.48 | $22.80 | $23.26 | $22.76 | 1,121 |
2018-03-07 | $22.44 | $22.44 | $22.44 | $22.44 | $21.96 | 184 |
2018-03-06 | $23.48 | $23.86 | $23.48 | $23.86 | $23.35 | 3,037 |
2018-03-05 | $25.48 | $25.81 | $25.48 | $25.81 | $25.26 | 2,449 |
2018-03-02 | $26.88 | $26.88 | $25.04 | $25.21 | $24.67 | 1,474 |
2018-03-01 | $25.21 | $25.63 | $25.21 | $25.63 | $25.08 | 425 |
2018-02-28 | $24.34 | $25.80 | $24.31 | $25.80 | $25.25 | 572 |
2018-02-27 | $24.19 | $24.19 | $24.19 | $24.19 | $23.67 | 9 |
2018-02-26 | $24.20 | $24.20 | $24.19 | $24.19 | $23.67 | 294 |
2018-02-23 | $24.88 | $25.16 | $24.85 | $25.16 | $24.62 | 514 |
2018-02-22 | $24.15 | $25.46 | $24.15 | $25.44 | $24.90 | 1,991 |
2018-02-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.45 | 481 |
2018-02-20 | $24.32 | $25.01 | $24.32 | $25.01 | $24.48 | 1,750 |
2018-02-16 | $23.95 | $24.05 | $23.95 | $23.99 | $23.48 | 600 |
2018-02-15 | $24.65 | $25.00 | $24.62 | $24.72 | $24.19 | 1,700 |
2018-02-14 | $25.11 | $25.11 | $24.92 | $24.98 | $24.45 | 2,180 |
2018-02-13 | $27.30 | $27.30 | $27.30 | $27.30 | $26.72 | 5 |
2018-02-12 | $27.33 | $28.47 | $27.11 | $27.30 | $26.72 | 1,161 |
2018-02-09 | $30.21 | $30.50 | $27.69 | $27.72 | $27.13 | 1,402 |
2018-02-08 | $27.57 | $27.57 | $27.57 | $27.57 | $26.98 | 343 |
2018-02-07 | $27.31 | $27.31 | $26.81 | $26.97 | $26.39 | 1,742 |
2018-02-06 | $29.62 | $31.48 | $27.64 | $28.02 | $27.42 | 5,522 |
2018-02-05 | $26.97 | $27.47 | $25.33 | $27.38 | $26.79 | 6,996 |
2018-02-02 | $24.13 | $25.02 | $24.09 | $25.02 | $24.49 | 1,145 |
2018-02-01 | $26.05 | $26.23 | $25.15 | $25.15 | $24.62 | 1,145 |
2018-01-31 | $25.35 | $25.35 | $25.35 | $25.35 | $24.81 | 143 |
2018-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.71 | 120 |
2018-01-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.71 | 22 |
2018-01-26 | $25.40 | $25.40 | $25.20 | $25.25 | $24.71 | 4,625 |
2018-01-25 | $25.14 | $25.16 | $25.13 | $25.13 | $24.59 | 1,410 |
2018-01-24 | $24.88 | $24.88 | $24.88 | $24.88 | $24.35 | 198 |
2018-01-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.35 | 226 |
2018-01-22 | $24.68 | $25.23 | $24.68 | $24.90 | $24.37 | 1,211 |
2018-01-19 | $25.61 | $25.66 | $25.10 | $25.10 | $24.56 | 1,937 |
2018-01-18 | $25.31 | $25.31 | $25.31 | $25.31 | $24.77 | 290 |
2018-01-17 | $25.91 | $26.82 | $25.86 | $25.86 | $25.31 | 523 |
2018-01-16 | $25.42 | $26.14 | $25.42 | $26.14 | $25.58 | 1,389 |
2018-01-12 | $25.57 | $25.80 | $25.45 | $25.45 | $24.91 | 898 |
2018-01-11 | $26.00 | $26.00 | $25.96 | $25.96 | $25.41 | 361 |
2018-01-10 | $28.24 | $28.24 | $28.24 | $28.24 | $27.63 | 0 |
2018-01-09 | $28.19 | $28.28 | $28.17 | $28.24 | $27.63 | 551 |
2018-01-08 | $29.96 | $29.96 | $29.94 | $29.94 | $29.30 | 213 |
2018-01-05 | $29.79 | $29.99 | $29.40 | $29.43 | $28.80 | 2,206 |
2018-01-04 | $29.28 | $29.43 | $29.28 | $29.43 | $28.80 | 1,371 |
2018-01-03 | $30.65 | $30.65 | $30.37 | $30.37 | $29.72 | 863 |
2018-01-02 | $30.35 | $31.12 | $30.35 | $31.01 | $30.35 | 1,387 |
2017-12-29 | $30.30 | $30.63 | $30.30 | $30.63 | $29.98 | 1,557 |
2017-12-28 | $30.31 | $30.31 | $30.15 | $30.15 | $29.51 | 1,443 |
2017-12-27 | $29.08 | $29.08 | $29.08 | $29.08 | $28.46 | 0 |
2017-12-26 | $29.08 | $29.08 | $29.08 | $29.08 | $28.46 | 0 |
2017-12-22 | $29.08 | $29.08 | $29.08 | $29.08 | $28.46 | 102 |
2017-12-21 | $29.44 | $29.44 | $29.44 | $29.44 | $28.81 | 1,000 |
2017-12-20 | $29.45 | $29.45 | $29.45 | $29.45 | $28.82 | 0 |
2017-12-19 | $29.45 | $29.45 | $29.45 | $29.45 | $28.82 | 115 |
2017-12-18 | $29.12 | $29.46 | $29.10 | $29.46 | $28.83 | 669 |
2017-12-15 | $30.50 | $30.65 | $29.81 | $29.81 | $29.17 | 914 |
2017-12-14 | $32.81 | $32.81 | $31.07 | $32.55 | $31.86 | 2,357 |
2017-12-13 | $31.04 | $31.48 | $30.60 | $31.48 | $30.81 | 339 |
2017-12-12 | $30.77 | $30.77 | $30.37 | $30.38 | $29.73 | 720 |
2017-12-11 | $31.67 | $31.67 | $31.67 | $31.67 | $30.99 | 701 |
2017-12-08 | $30.20 | $30.20 | $30.20 | $30.20 | $29.56 | 63 |
2017-12-07 | $30.34 | $30.34 | $30.20 | $30.20 | $29.56 | 882 |
2017-12-06 | $31.37 | $31.38 | $30.87 | $31.36 | $30.69 | 5,796 |
2017-12-05 | $29.44 | $30.75 | $29.31 | $30.75 | $30.09 | 2,805 |
2017-12-04 | $28.38 | $29.33 | $28.22 | $29.30 | $28.67 | 1,347 |
2017-12-01 | $30.84 | $31.85 | $30.84 | $31.07 | $30.41 | 820 |
2017-11-30 | $29.85 | $29.85 | $29.79 | $29.79 | $29.15 | 268 |
2017-11-29 | $32.79 | $32.79 | $29.79 | $30.38 | $29.73 | 2,990 |
2017-11-28 | $35.30 | $35.30 | $33.28 | $33.28 | $32.57 | 1,097 |
2017-11-27 | $36.20 | $36.20 | $36.20 | $36.20 | $35.43 | 0 |
2017-11-24 | $36.20 | $36.20 | $36.20 | $36.20 | $35.43 | 41 |
2017-11-22 | $36.20 | $36.20 | $36.20 | $36.20 | $35.43 | 46 |
2017-11-21 | $35.13 | $36.51 | $35.13 | $36.20 | $35.43 | 1,965 |
2017-11-20 | $36.81 | $36.81 | $36.61 | $36.66 | $35.88 | 4,118 |
2017-11-17 | $37.95 | $37.95 | $37.95 | $37.95 | $37.14 | 17 |
2017-11-16 | $37.36 | $37.95 | $37.36 | $37.95 | $37.14 | 571 |
2017-11-15 | $38.26 | $38.26 | $37.40 | $37.40 | $36.60 | 335 |
2017-11-14 | $37.96 | $37.96 | $37.96 | $37.96 | $37.15 | 177 |
2017-11-13 | $39.72 | $39.72 | $39.72 | $39.72 | $38.87 | 316 |
2017-11-10 | $39.93 | $40.27 | $39.93 | $40.27 | $39.41 | 691 |
2017-11-09 | $40.63 | $41.50 | $40.59 | $40.59 | $39.73 | 2,698 |
2017-11-08 | $40.03 | $40.05 | $39.33 | $39.95 | $39.09 | 1,309 |
2017-11-07 | $37.07 | $38.48 | $37.07 | $38.48 | $37.66 | 1,361 |
2017-11-06 | $35.42 | $35.42 | $35.42 | $35.42 | $34.67 | 314 |
2017-11-03 | $35.29 | $35.29 | $35.29 | $35.29 | $34.54 | 2 |
2017-11-02 | $35.29 | $35.29 | $35.29 | $35.29 | $34.54 | 160 |
2017-11-01 | $35.29 | $35.29 | $35.29 | $35.29 | $34.54 | 1 |
2017-10-31 | $35.47 | $35.47 | $35.29 | $35.29 | $34.54 | 981 |
2017-10-30 | $34.01 | $35.47 | $34.01 | $35.47 | $34.71 | 898 |
2017-10-27 | $34.32 | $34.32 | $34.32 | $34.32 | $33.59 | 356 |
2017-10-26 | $35.98 | $35.98 | $35.98 | $35.98 | $35.21 | 14 |
2017-10-25 | $35.98 | $35.98 | $35.98 | $35.98 | $35.21 | 24 |
2017-10-24 | $35.98 | $35.98 | $35.98 | $35.98 | $35.21 | 1 |
2017-10-23 | $35.47 | $36.01 | $35.47 | $35.98 | $35.21 | 1,390 |
2017-10-20 | $36.20 | $36.20 | $34.91 | $35.47 | $34.71 | 1,828 |
2017-10-19 | $37.71 | $37.71 | $37.68 | $37.68 | $36.88 | 780 |
2017-10-18 | $38.00 | $38.00 | $37.20 | $37.20 | $36.41 | 735 |
2017-10-17 | $37.99 | $38.03 | $37.99 | $38.03 | $37.22 | 938 |
2017-10-16 | $37.39 | $37.39 | $37.39 | $37.39 | $36.59 | 28 |
2017-10-13 | $38.10 | $38.10 | $37.39 | $37.39 | $36.59 | 1,080 |
2017-10-12 | $36.67 | $36.67 | $36.67 | $36.67 | $35.89 | 102 |
2017-10-11 | $35.63 | $36.21 | $35.63 | $36.21 | $35.44 | 3,461 |
2017-10-10 | $36.89 | $36.89 | $36.89 | $36.89 | $36.10 | 101 |
2017-10-09 | $36.89 | $36.89 | $36.89 | $36.89 | $36.10 | 27 |
2017-10-06 | $36.89 | $36.89 | $36.89 | $36.89 | $36.10 | 164 |
2017-10-05 | $36.89 | $36.89 | $36.89 | $36.89 | $36.10 | 103 |
2017-10-04 | $36.89 | $36.89 | $36.89 | $36.89 | $36.10 | 241 |
2017-10-03 | $36.39 | $36.89 | $36.38 | $36.89 | $36.10 | 4,756 |
2017-10-02 | $36.99 | $37.07 | $36.21 | $36.21 | $35.44 | 1,934 |
2017-09-29 | $36.03 | $36.03 | $36.00 | $36.00 | $35.23 | 3,044 |
2017-09-28 | $37.62 | $38.03 | $37.13 | $37.20 | $36.41 | 1,816 |
2017-09-27 | $38.43 | $38.66 | $36.75 | $36.75 | $35.96 | 2,736 |
2017-09-26 | $40.77 | $40.77 | $39.97 | $39.97 | $39.12 | 333 |
2017-09-25 | $40.50 | $41.45 | $40.50 | $41.45 | $40.57 | 514 |
2017-09-22 | $42.00 | $42.00 | $41.21 | $41.21 | $40.33 | 1,030 |
2017-09-21 | $41.63 | $41.63 | $41.63 | $41.63 | $40.74 | 179 |
2017-09-20 | $43.74 | $43.74 | $42.03 | $42.03 | $41.13 | 1,758 |
2017-09-19 | $44.11 | $44.11 | $44.11 | $44.11 | $43.17 | 1 |
2017-09-18 | $44.77 | $44.77 | $44.00 | $44.11 | $43.17 | 1,462 |
2017-09-15 | $46.38 | $46.38 | $46.38 | $46.38 | $45.39 | 362 |
2017-09-14 | $45.69 | $46.87 | $45.69 | $46.87 | $45.87 | 446 |
2017-09-13 | $46.08 | $46.27 | $46.08 | $46.27 | $45.28 | 536 |
2017-09-12 | $45.92 | $46.50 | $45.92 | $46.27 | $45.28 | 2,293 |
2017-09-11 | $49.25 | $49.62 | $49.25 | $49.62 | $48.56 | 1,085 |
2017-09-08 | $54.90 | $54.90 | $53.77 | $53.77 | $52.62 | 328 |
2017-09-07 | $55.33 | $56.13 | $55.30 | $56.13 | $54.93 | 3,370 |
2017-09-06 | $47.06 | $47.06 | $47.06 | $47.06 | $46.05 | 1 |
2017-09-05 | $47.06 | $47.06 | $47.06 | $47.06 | $46.05 | 0 |
2017-09-01 | $47.06 | $47.06 | $47.06 | $47.06 | $46.05 | 230 |
2017-08-31 | $48.28 | $48.28 | $48.28 | $48.28 | $47.25 | 0 |
2017-08-30 | $48.00 | $48.39 | $48.00 | $48.28 | $47.25 | 14,009 |
2017-08-29 | $50.27 | $50.27 | $50.24 | $50.24 | $49.16 | 479 |
2017-08-28 | $46.92 | $46.92 | $46.92 | $46.92 | $45.92 | 7 |
2017-08-25 | $47.08 | $47.08 | $46.92 | $46.92 | $45.92 | 3,409 |
2017-08-24 | $47.95 | $47.95 | $47.95 | $47.95 | $46.93 | 136 |
2017-08-23 | $49.61 | $49.61 | $48.25 | $48.25 | $47.22 | 402 |
2017-08-22 | $48.87 | $48.87 | $48.87 | $48.87 | $47.83 | 523 |
2017-08-21 | $50.30 | $50.45 | $50.30 | $50.45 | $49.37 | 351 |
2017-08-18 | $50.04 | $50.04 | $50.04 | $50.04 | $48.97 | 208 |
2017-08-17 | $46.61 | $50.04 | $46.61 | $50.04 | $48.97 | 318 |
2017-08-16 | $46.02 | $46.02 | $46.02 | $46.02 | $45.04 | 108 |
2017-08-15 | $44.06 | $45.61 | $43.29 | $45.61 | $44.64 | 538 |
2017-08-14 | $47.30 | $47.30 | $45.06 | $45.06 | $44.10 | 1,845 |
2017-08-11 | $47.84 | $47.84 | $47.84 | $47.84 | $46.82 | 225 |
2017-08-10 | $46.53 | $47.08 | $46.30 | $47.08 | $46.08 | 1,515 |
2017-08-09 | $43.92 | $44.20 | $43.92 | $44.20 | $43.26 | 2,036 |
2017-08-08 | $41.68 | $41.68 | $41.68 | $41.68 | $40.79 | 59 |
2017-08-07 | $41.68 | $41.68 | $41.68 | $41.68 | $40.79 | 35 |
2017-08-04 | $41.68 | $41.68 | $41.68 | $41.68 | $40.79 | 100 |
2017-08-03 | $42.97 | $42.97 | $42.97 | $42.97 | $42.05 | 100 |
2017-08-02 | $42.39 | $42.41 | $42.37 | $42.41 | $41.51 | 1,626 |
2017-08-01 | $43.42 | $43.42 | $43.42 | $43.42 | $42.49 | 0 |
2017-07-31 | $43.42 | $43.42 | $43.42 | $43.42 | $42.49 | 200 |
2017-07-28 | $43.99 | $44.01 | $43.99 | $44.01 | $43.07 | 498 |
2017-07-27 | $40.50 | $40.50 | $40.50 | $40.50 | $39.64 | 0 |
2017-07-26 | $40.50 | $40.50 | $40.50 | $40.50 | $39.64 | 56 |
2017-07-25 | $40.23 | $40.50 | $40.23 | $40.50 | $39.64 | 515 |
2017-07-24 | $42.38 | $42.38 | $42.38 | $42.38 | $41.47 | 30 |
2017-07-21 | $42.38 | $42.38 | $42.38 | $42.38 | $41.47 | 360 |
2017-07-20 | $42.55 | $42.55 | $42.55 | $42.55 | $41.64 | 0 |
2017-07-19 | $42.56 | $43.00 | $42.55 | $42.55 | $41.64 | 596 |
2017-07-18 | $41.90 | $41.90 | $41.90 | $41.90 | $41.01 | 0 |
2017-07-17 | $41.90 | $41.90 | $41.90 | $41.90 | $41.01 | 0 |
2017-07-14 | $41.95 | $41.95 | $41.90 | $41.90 | $41.01 | 677 |
2017-07-13 | $41.97 | $41.97 | $41.97 | $41.97 | $41.07 | 352 |
2017-07-12 | $41.88 | $41.97 | $41.73 | $41.97 | $41.07 | 10,677 |
2017-07-11 | $41.29 | $41.29 | $41.29 | $41.29 | $40.41 | 51 |
2017-07-10 | $41.29 | $41.29 | $41.29 | $41.29 | $40.41 | 1 |
2017-07-07 | $41.29 | $41.29 | $41.29 | $41.29 | $40.41 | 29 |
2017-07-06 | $40.62 | $41.29 | $40.30 | $41.29 | $40.41 | 695 |
2017-07-05 | $40.94 | $40.94 | $40.94 | $40.94 | $40.06 | 49 |
2017-07-03 | $40.94 | $40.94 | $40.94 | $40.94 | $40.06 | 248 |
2017-06-30 | $41.91 | $41.91 | $41.70 | $41.70 | $40.81 | 432 |
2017-06-29 | $40.83 | $41.33 | $39.97 | $41.33 | $40.45 | 1,203 |
2017-06-28 | $45.16 | $45.40 | $44.01 | $44.01 | $43.07 | 504 |
2017-06-27 | $45.95 | $45.95 | $44.44 | $44.44 | $43.49 | 848 |
2017-06-26 | $45.47 | $45.52 | $45.47 | $45.47 | $44.50 | 663 |
2017-06-23 | $46.49 | $47.94 | $46.49 | $47.59 | $46.57 | 3,784 |
2017-06-22 | $45.95 | $46.92 | $45.95 | $46.27 | $45.28 | 2,871 |
2017-06-21 | $45.55 | $45.55 | $45.55 | $45.55 | $44.58 | 844 |
2017-06-20 | $43.37 | $43.82 | $43.17 | $43.82 | $42.88 | 702 |
2017-06-19 | $42.75 | $42.75 | $42.75 | $42.75 | $41.84 | 0 |
2017-06-16 | $42.75 | $42.75 | $42.75 | $42.75 | $41.84 | 376 |
2017-06-15 | $41.77 | $42.09 | $41.47 | $42.09 | $41.19 | 841 |
2017-06-14 | $43.00 | $43.68 | $41.24 | $41.24 | $40.36 | 3,599 |
2017-06-13 | $40.83 | $40.83 | $40.83 | $40.83 | $39.96 | 109 |
2017-06-12 | $40.46 | $41.95 | $39.75 | $41.95 | $41.05 | 2,808 |
2017-06-09 | $43.78 | $43.78 | $40.62 | $41.31 | $40.43 | 12,485 |
2017-06-08 | $48.74 | $48.74 | $43.75 | $45.17 | $44.21 | 9,606 |
2017-06-07 | $49.55 | $49.73 | $49.55 | $49.73 | $48.66 | 452 |
2017-06-06 | $52.07 | $52.35 | $51.68 | $51.68 | $50.58 | 8,432 |
2017-06-05 | $49.24 | $49.24 | $49.00 | $49.00 | $47.95 | 262 |
2017-06-02 | $50.00 | $51.00 | $49.54 | $49.54 | $48.48 | 5,317 |
2017-06-01 | $51.87 | $51.87 | $49.00 | $49.30 | $48.24 | 3,565 |
2017-05-31 | $51.87 | $53.64 | $51.87 | $52.75 | $51.62 | 1,998 |
2017-05-30 | $48.55 | $48.55 | $48.55 | $48.55 | $47.51 | 8 |
2017-05-26 | $49.45 | $49.45 | $48.55 | $48.55 | $47.51 | 1,497 |
2017-05-25 | $48.29 | $48.30 | $48.10 | $48.10 | $47.07 | 864 |
2017-05-24 | $48.00 | $48.00 | $47.80 | $47.80 | $46.78 | 840 |
2017-05-23 | $47.89 | $47.89 | $47.33 | $47.33 | $46.32 | 1,068 |
2017-05-22 | $49.50 | $50.04 | $49.50 | $49.84 | $48.78 | 672 |
2017-05-19 | $49.44 | $49.90 | $49.36 | $49.36 | $48.31 | 1,048 |
2017-05-18 | $53.00 | $53.00 | $50.12 | $50.34 | $49.26 | 6,620 |
2017-05-17 | $48.85 | $52.82 | $48.85 | $52.36 | $51.24 | 8,354 |
2017-05-16 | $35.62 | $46.61 | $35.62 | $46.02 | $45.04 | 2,239 |
2017-05-15 | $46.64 | $46.68 | $46.60 | $46.60 | $45.61 | 400 |
2017-05-12 | $48.80 | $49.54 | $48.69 | $48.69 | $47.65 | 916 |
2017-05-11 | $46.75 | $46.75 | $46.75 | $46.75 | $45.75 | 293 |
2017-05-10 | $46.00 | $46.09 | $46.00 | $46.09 | $45.10 | 202 |
2017-05-09 | $43.98 | $46.04 | $43.67 | $46.04 | $45.06 | 2,521 |
2017-05-08 | $45.13 | $45.40 | $44.45 | $44.45 | $43.50 | 1,315 |
2017-05-05 | $45.30 | $45.40 | $44.85 | $44.85 | $43.89 | 1,378 |
2017-05-04 | $44.00 | $44.82 | $43.40 | $44.57 | $43.62 | 1,380 |
2017-05-03 | $46.01 | $46.22 | $44.79 | $44.79 | $43.83 | 5,516 |
2017-05-02 | $45.06 | $46.58 | $45.06 | $46.24 | $45.25 | 1,947 |
2017-05-01 | $46.00 | $46.00 | $44.40 | $45.06 | $44.10 | 1,826 |
2017-04-28 | $9.13 | $9.40 | $8.92 | $9.40 | $46.00 | 2,486 |
2017-04-27 | $8.77 | $9.01 | $8.77 | $8.90 | $43.53 | 1,312 |
2017-04-26 | $8.78 | $8.78 | $8.38 | $8.43 | $41.24 | 2,344 |
2017-04-25 | $8.58 | $8.86 | $8.50 | $8.84 | $43.26 | 1,996 |
2017-04-24 | $8.95 | $8.95 | $8.62 | $8.92 | $43.67 | 2,413 |
2017-04-21 | $9.59 | $9.77 | $9.53 | $9.56 | $46.76 | 1,360 |
2017-04-20 | $9.90 | $9.98 | $9.48 | $9.49 | $46.44 | 6,014 |
2017-04-19 | $10.03 | $10.30 | $9.86 | $10.23 | $50.05 | 1,563 |
2017-04-18 | $10.52 | $10.68 | $10.25 | $10.25 | $50.16 | 2,554 |
2017-04-17 | $10.32 | $10.88 | $10.32 | $10.32 | $50.50 | 1,162 |
2017-04-13 | $10.46 | $10.77 | $10.17 | $10.70 | $52.36 | 3,150 |
2017-04-12 | $10.04 | $10.23 | $10.01 | $10.11 | $49.47 | 772 |
2017-04-11 | $10.11 | $10.22 | $9.77 | $9.78 | $47.86 | 2,864 |
2017-04-10 | $9.80 | $10.11 | $9.57 | $9.88 | $48.37 | 2,029 |
2017-04-07 | $10.01 | $10.01 | $9.72 | $9.80 | $47.95 | 122 |
2017-04-06 | $9.80 | $9.87 | $9.57 | $9.77 | $47.81 | 669 |
2017-04-05 | $9.36 | $9.95 | $9.36 | $9.90 | $48.44 | 2,799 |
2017-04-04 | $9.47 | $9.55 | $9.43 | $9.50 | $46.49 | 4,132 |
2017-04-03 | $9.14 | $9.64 | $9.14 | $9.45 | $46.22 | 871 |
2017-03-31 | $8.96 | $9.19 | $8.96 | $9.16 | $44.82 | 837 |
2017-03-30 | $9.88 | $9.88 | $8.95 | $8.95 | $43.80 | 1,133 |
2017-03-29 | $9.79 | $10.07 | $9.79 | $9.88 | $48.32 | 1,603 |
2017-03-28 | $10.32 | $10.35 | $9.61 | $9.77 | $47.81 | 1,898 |
2017-03-27 | $11.08 | $11.10 | $10.25 | $10.27 | $50.23 | 4,086 |
2017-03-24 | $9.96 | $10.21 | $9.94 | $10.12 | $49.52 | 3,134 |
2017-03-23 | $10.48 | $10.48 | $9.79 | $10.18 | $49.83 | 6,509 |
2017-03-22 | $11.00 | $11.24 | $10.15 | $10.43 | $51.03 | 7,440 |
2017-03-21 | $9.22 | $10.35 | $9.22 | $10.34 | $50.60 | 3,353 |
2017-03-20 | $8.78 | $8.83 | $8.66 | $8.82 | $43.16 | 881 |
2017-03-17 | $8.39 | $8.39 | $8.39 | $8.39 | $41.05 | 0 |
2017-03-16 | $8.47 | $8.47 | $8.30 | $8.39 | $41.05 | 272 |
2017-03-15 | $8.31 | $8.31 | $8.20 | $8.23 | $40.26 | 239 |
2017-03-14 | $8.50 | $8.68 | $8.49 | $8.49 | $41.54 | 1,506 |
2017-03-13 | $8.39 | $8.39 | $8.35 | $8.35 | $40.86 | 219 |
2017-03-10 | $8.40 | $8.40 | $8.32 | $8.35 | $40.86 | 100 |
2017-03-09 | $8.43 | $8.43 | $8.43 | $8.43 | $41.25 | 21 |
2017-03-08 | $8.00 | $8.14 | $8.00 | $8.14 | $39.83 | 60 |
2017-03-07 | $8.22 | $8.22 | $8.22 | $8.22 | $40.22 | 0 |
2017-03-06 | $8.24 | $8.24 | $8.22 | $8.22 | $40.22 | 452 |
2017-03-03 | $8.00 | $8.00 | $8.00 | $8.00 | $39.15 | 300 |
2017-03-02 | $7.88 | $8.03 | $7.88 | $7.99 | $39.10 | 676 |
2017-03-01 | $8.40 | $8.40 | $7.45 | $7.87 | $38.52 | 5,402 |
2017-02-28 | $8.39 | $8.39 | $8.39 | $8.39 | $41.06 | 40 |
2017-02-27 | $8.30 | $8.60 | $8.30 | $8.30 | $40.61 | 623 |
2017-02-24 | $8.58 | $8.60 | $8.58 | $8.60 | $42.08 | 700 |
2017-02-23 | $8.30 | $8.30 | $8.22 | $8.22 | $40.22 | 1,600 |
2017-02-22 | $8.35 | $8.35 | $8.15 | $8.22 | $40.23 | 1,176 |
2017-02-21 | $8.35 | $8.35 | $8.35 | $8.35 | $40.86 | 3 |
2017-02-17 | $8.35 | $8.35 | $8.35 | $8.35 | $40.86 | 0 |
2017-02-16 | $8.45 | $8.48 | $8.31 | $8.35 | $40.86 | 791 |
2017-02-15 | $8.57 | $8.57 | $8.57 | $8.57 | $41.94 | 23 |
2017-02-14 | $8.57 | $8.57 | $8.57 | $8.57 | $41.94 | 420 |
2017-02-13 | $8.48 | $8.67 | $8.48 | $8.60 | $42.08 | 186 |
2017-02-10 | $8.84 | $9.06 | $8.84 | $9.06 | $44.32 | 81 |
2017-02-09 | $9.02 | $9.29 | $8.99 | $9.27 | $45.36 | 472 |
2017-02-08 | $9.63 | $9.77 | $9.47 | $9.48 | $46.39 | 604 |
2017-02-07 | $9.63 | $9.63 | $9.63 | $9.63 | $47.12 | 52 |
2017-02-06 | $9.27 | $9.38 | $8.94 | $9.10 | $44.53 | 2,146 |
2017-02-03 | $9.66 | $9.66 | $9.11 | $9.11 | $44.57 | 346 |
2017-02-02 | $9.79 | $10.25 | $9.63 | $9.97 | $48.77 | 785 |
2017-02-01 | $9.20 | $9.60 | $8.78 | $9.38 | $45.90 | 1,299 |
2017-01-31 | $9.20 | $9.55 | $9.09 | $9.39 | $45.96 | 877 |
2017-01-30 | $9.58 | $9.58 | $9.37 | $9.37 | $45.87 | 261 |
2017-01-27 | $9.23 | $9.27 | $8.91 | $9.21 | $45.05 | 742 |
2017-01-26 | $8.80 | $9.07 | $8.67 | $9.04 | $44.21 | 2,990 |
2017-01-25 | $9.79 | $9.79 | $9.07 | $9.07 | $44.39 | 422 |
2017-01-24 | $10.50 | $10.50 | $9.35 | $9.50 | $46.51 | 1,056 |
2017-01-23 | $9.97 | $10.33 | $9.97 | $10.33 | $50.56 | 258 |
2017-01-20 | $9.91 | $10.22 | $9.82 | $9.97 | $48.76 | 519 |
2017-01-19 | $10.61 | $10.63 | $10.40 | $10.45 | $51.14 | 460 |
2017-01-18 | $11.13 | $11.13 | $10.21 | $10.21 | $49.96 | 347 |
2017-01-17 | $10.29 | $10.42 | $10.13 | $10.20 | $49.91 | 411 |
2017-01-13 | $9.50 | $9.51 | $9.50 | $9.51 | $46.54 | 229 |
2017-01-12 | $9.86 | $9.91 | $9.85 | $9.89 | $48.41 | 300 |
2017-01-11 | $9.53 | $9.53 | $9.53 | $9.53 | $46.63 | 35 |
2017-01-10 | $9.66 | $9.92 | $9.53 | $9.53 | $46.63 | 975 |
2017-01-09 | $9.64 | $9.64 | $9.64 | $9.64 | $47.17 | 0 |
2017-01-06 | $9.64 | $9.64 | $9.64 | $9.64 | $47.17 | 62 |
2017-01-05 | $9.70 | $9.93 | $9.70 | $9.93 | $48.59 | 84 |
2017-01-04 | $9.04 | $9.21 | $9.04 | $9.04 | $44.25 | 152 |
2017-01-03 | $9.95 | $9.95 | $8.99 | $9.55 | $46.73 | 328 |
2016-12-30 | $10.20 | $10.20 | $9.86 | $9.90 | $48.47 | 248 |
2016-12-29 | $9.54 | $10.01 | $9.54 | $10.01 | $48.98 | 237 |
2016-12-28 | $9.40 | $9.59 | $9.40 | $9.50 | $46.49 | 102 |
2016-12-27 | $9.55 | $9.55 | $9.30 | $9.30 | $45.51 | 60 |
2016-12-23 | $9.23 | $9.23 | $9.23 | $9.23 | $45.18 | 103 |
2016-12-22 | $9.25 | $9.45 | $9.25 | $9.45 | $46.22 | 97 |
2016-12-21 | $9.65 | $9.65 | $9.25 | $9.35 | $45.73 | 237 |
2016-12-20 | $9.62 | $9.70 | $9.50 | $9.70 | $47.46 | 252 |
2016-12-19 | $10.07 | $10.22 | $10.07 | $10.20 | $49.91 | 174 |
2016-12-16 | $9.67 | $9.96 | $9.67 | $9.96 | $48.75 | 105 |
2016-12-15 | $9.78 | $9.78 | $9.64 | $9.64 | $47.16 | 90 |
2016-12-14 | $10.42 | $10.42 | $9.99 | $10.00 | $48.93 | 1,454 |
2016-12-13 | $10.31 | $10.42 | $10.31 | $10.35 | $50.65 | 115 |
2016-12-12 | $9.82 | $10.28 | $9.82 | $10.28 | $50.30 | 489 |
2016-12-09 | $10.03 | $10.03 | $9.80 | $9.80 | $47.95 | 272 |
2016-12-08 | $9.90 | $10.55 | $9.68 | $10.26 | $50.23 | 1,373 |
2016-12-07 | $10.34 | $10.63 | $10.05 | $10.05 | $49.18 | 842 |
2016-12-06 | $10.22 | $10.83 | $10.22 | $10.44 | $51.11 | 1,532 |
2016-12-05 | $11.81 | $11.81 | $10.87 | $10.87 | $53.19 | 436 |
2016-12-02 | $11.31 | $11.79 | $11.25 | $11.25 | $55.05 | 537 |
2016-12-01 | $11.22 | $11.57 | $10.94 | $11.41 | $55.81 | 3,465 |
2016-11-30 | $12.00 | $13.00 | $12.00 | $12.20 | $59.70 | 649 |
2016-11-29 | $12.01 | $12.01 | $12.01 | $12.01 | $58.76 | 100 |
2016-11-28 | $12.28 | $13.32 | $11.88 | $13.32 | $65.20 | 2,944 |
2016-11-25 | $12.28 | $12.28 | $12.28 | $12.28 | $60.08 | 10 |
2016-11-23 | $12.37 | $12.37 | $12.28 | $12.28 | $60.08 | 138 |
2016-11-22 | $12.15 | $12.15 | $12.14 | $12.14 | $59.40 | 714 |
2016-11-21 | $12.44 | $12.65 | $12.44 | $12.65 | $61.90 | 287 |
2016-11-18 | $12.94 | $12.94 | $12.82 | $12.89 | $63.06 | 524 |
2016-11-17 | $14.21 | $14.21 | $12.76 | $12.76 | $62.44 | 1,658 |
2016-11-16 | $12.87 | $13.26 | $12.87 | $13.26 | $64.89 | 99 |
2016-11-15 | $14.34 | $15.88 | $13.25 | $13.25 | $64.84 | 481 |
2016-11-14 | $14.26 | $14.26 | $12.80 | $13.12 | $64.22 | 149 |
2016-11-11 | $14.85 | $14.85 | $14.07 | $14.07 | $68.85 | 143 |
2016-11-10 | $15.46 | $15.48 | $15.46 | $15.48 | $75.75 | 1,525 |
2016-11-09 | $18.68 | $18.68 | $17.51 | $18.17 | $88.93 | 379 |
2016-11-08 | $21.30 | $21.30 | $21.30 | $21.30 | $104.23 | 10 |
2016-11-07 | $21.30 | $21.30 | $21.30 | $21.30 | $104.23 | 54 |
2016-11-04 | $21.44 | $21.44 | $21.44 | $21.44 | $104.91 | 62 |
2016-11-03 | $22.97 | $22.97 | $22.97 | $22.97 | $112.40 | 0 |
2016-11-02 | $23.69 | $23.69 | $22.97 | $22.97 | $112.40 | 80 |
2016-11-01 | $21.25 | $22.05 | $21.25 | $22.05 | $107.87 | 224 |
2016-10-31 | $21.25 | $21.25 | $21.25 | $21.25 | $103.98 | 0 |
2016-10-28 | $21.25 | $21.25 | $21.25 | $21.25 | $103.98 | 0 |
2016-10-27 | $21.25 | $21.25 | $21.25 | $21.25 | $103.98 | 200 |
2016-10-26 | $20.82 | $21.24 | $20.76 | $21.24 | $103.93 | 1,010 |
2016-10-25 | $21.26 | $21.26 | $21.26 | $21.26 | $104.04 | 2 |
2016-10-24 | $21.26 | $21.26 | $21.26 | $21.26 | $104.04 | 0 |
2016-10-21 | $21.26 | $21.26 | $21.26 | $21.26 | $104.04 | 0 |
2016-10-20 | $21.26 | $21.26 | $21.26 | $21.26 | $104.04 | 0 |
2016-10-19 | $21.32 | $21.32 | $21.23 | $21.26 | $104.04 | 946 |
2016-10-18 | $22.48 | $22.48 | $22.48 | $22.48 | $110.00 | 0 |
2016-10-17 | $22.48 | $22.48 | $22.48 | $22.48 | $110.00 | 0 |
2016-10-14 | $22.90 | $22.90 | $22.42 | $22.48 | $110.00 | 706 |
2016-10-13 | $23.62 | $23.62 | $22.79 | $22.79 | $111.50 | 75 |
2016-10-12 | $21.17 | $21.17 | $21.09 | $21.10 | $103.25 | 400 |
2016-10-11 | $22.05 | $22.05 | $21.13 | $21.13 | $103.40 | 779 |
2016-10-10 | $20.12 | $21.27 | $20.12 | $20.33 | $99.48 | 261 |
2016-10-07 | $22.00 | $22.30 | $20.99 | $21.69 | $106.14 | 1,987 |
2016-10-06 | $22.27 | $22.27 | $22.27 | $22.27 | $108.97 | 1 |
2016-10-05 | $22.27 | $22.27 | $22.27 | $22.27 | $108.97 | 4 |
2016-10-04 | $22.27 | $22.27 | $22.27 | $22.27 | $108.97 | 301 |
2016-10-03 | $21.78 | $21.78 | $21.78 | $21.78 | $106.58 | 0 |
2016-09-30 | $21.78 | $21.78 | $21.78 | $21.78 | $106.58 | 612 |
2016-09-29 | $22.28 | $23.43 | $22.11 | $23.43 | $114.65 | 613 |
2016-09-28 | $23.87 | $23.87 | $23.87 | $23.87 | $116.80 | 0 |
2016-09-27 | $23.87 | $23.87 | $23.87 | $23.87 | $116.80 | 16 |
2016-09-26 | $23.50 | $23.87 | $23.46 | $23.87 | $116.80 | 160 |
2016-09-23 | $22.94 | $22.94 | $22.04 | $22.04 | $107.85 | 614 |
2016-09-22 | $22.67 | $22.67 | $22.67 | $22.67 | $110.93 | 72 |
2016-09-21 | $23.72 | $23.72 | $23.72 | $23.72 | $116.07 | 0 |
2016-09-20 | $23.72 | $23.72 | $23.72 | $23.72 | $116.07 | 30 |
2016-09-19 | $23.80 | $23.80 | $23.80 | $23.80 | $116.46 | 13 |
2016-09-16 | $24.43 | $24.43 | $23.65 | $23.80 | $116.46 | 90 |
2016-09-15 | $22.74 | $22.76 | $22.65 | $22.73 | $111.22 | 2,140 |
2016-09-14 | $23.77 | $23.77 | $23.77 | $23.77 | $116.31 | 17 |
2016-09-13 | $23.70 | $23.77 | $23.38 | $23.77 | $116.31 | 2,143 |
2016-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $112.55 | 40 |
2016-09-09 | $21.85 | $21.85 | $21.85 | $21.85 | $106.92 | 5 |
2016-09-08 | $21.85 | $21.85 | $21.85 | $21.85 | $106.92 | 5 |
2016-09-07 | $21.89 | $21.89 | $21.82 | $21.85 | $106.92 | 757 |
2016-09-06 | $23.31 | $23.57 | $23.31 | $23.57 | $115.34 | 74 |
2016-09-02 | $22.00 | $22.70 | $21.42 | $21.55 | $105.45 | 1,345 |
2016-09-01 | $21.98 | $21.98 | $21.98 | $21.98 | $107.55 | 0 |
2016-08-31 | $21.98 | $21.98 | $21.98 | $21.98 | $107.55 | 0 |
2016-08-30 | $21.98 | $21.98 | $21.98 | $21.98 | $107.55 | 225 |
2016-08-29 | $22.13 | $22.13 | $21.94 | $21.94 | $107.36 | 183 |
2016-08-26 | $24.33 | $24.33 | $24.33 | $24.33 | $119.06 | 0 |
2016-08-25 | $24.33 | $24.33 | $24.33 | $24.33 | $119.06 | 0 |
2016-08-24 | $24.33 | $24.33 | $24.33 | $24.33 | $119.06 | 0 |
2016-08-23 | $24.33 | $24.33 | $24.33 | $24.33 | $119.06 | 0 |
2016-08-22 | $24.33 | $24.33 | $24.33 | $24.33 | $119.06 | 0 |
2016-08-19 | $24.33 | $24.33 | $24.33 | $24.33 | $119.06 | 0 |
2016-08-18 | $24.33 | $24.33 | $24.33 | $24.33 | $119.06 | 8 |
2016-08-17 | $24.33 | $24.33 | $24.33 | $24.33 | $119.06 | 0 |
2016-08-16 | $24.33 | $24.36 | $24.33 | $24.33 | $119.06 | 102 |
2016-08-15 | $24.32 | $24.32 | $24.19 | $24.19 | $118.37 | 262 |
2016-08-12 | $25.46 | $25.46 | $25.46 | $25.46 | $124.58 | 38 |
2016-08-11 | $24.97 | $24.97 | $24.97 | $24.97 | $122.18 | 44 |
2016-08-10 | $24.70 | $25.74 | $24.53 | $25.66 | $125.56 | 328 |
2016-08-09 | $27.65 | $27.65 | $27.65 | $27.65 | $135.30 | 0 |
2016-08-08 | $27.65 | $27.65 | $27.65 | $27.65 | $135.30 | 6 |
2016-08-05 | $27.65 | $27.65 | $27.65 | $27.65 | $135.30 | 0 |
2016-08-04 | $27.65 | $27.65 | $27.65 | $27.65 | $135.30 | 19 |
2016-08-03 | $28.11 | $28.11 | $27.65 | $27.65 | $135.30 | 157 |
2016-08-02 | $27.86 | $28.62 | $27.86 | $28.62 | $140.05 | 420 |
2016-08-01 | $26.30 | $26.30 | $26.30 | $26.30 | $128.67 | 0 |
2016-07-29 | $26.30 | $26.30 | $26.30 | $26.30 | $128.67 | 10 |
2016-07-28 | $26.30 | $26.30 | $26.30 | $26.30 | $128.67 | 0 |
2016-07-27 | $26.30 | $26.30 | $26.30 | $26.30 | $128.67 | 40 |
2016-07-26 | $26.66 | $27.99 | $26.63 | $27.50 | $134.57 | 1,553 |
2016-07-25 | $27.13 | $27.13 | $27.13 | $27.13 | $132.76 | 20 |
2016-07-22 | $27.03 | $27.03 | $27.03 | $27.03 | $132.27 | 0 |
2016-07-21 | $27.01 | $27.03 | $27.01 | $27.03 | $132.27 | 40 |
2016-07-20 | $26.85 | $27.55 | $26.67 | $26.70 | $130.63 | 4,101 |
2016-07-19 | $26.59 | $26.59 | $26.18 | $26.18 | $128.11 | 449 |
2016-07-18 | $26.45 | $27.10 | $26.29 | $26.29 | $128.64 | 741 |
2016-07-15 | $27.56 | $27.56 | $27.56 | $27.56 | $134.86 | 0 |
2016-07-14 | $27.56 | $27.56 | $27.56 | $27.56 | $134.86 | 10 |
2016-07-13 | $27.56 | $27.56 | $27.56 | $27.56 | $134.86 | 694 |
2016-07-12 | $29.16 | $29.16 | $27.70 | $27.81 | $136.08 | 1,162 |
2016-07-11 | $29.30 | $29.47 | $29.30 | $29.47 | $144.21 | 221 |
2016-07-08 | $31.58 | $31.58 | $30.98 | $30.98 | $151.59 | 501 |
2016-07-07 | $32.73 | $33.16 | $32.73 | $33.16 | $162.26 | 561 |
2016-07-06 | $37.67 | $37.99 | $35.00 | $35.00 | $171.27 | 904 |
2016-07-05 | $34.80 | $35.59 | $34.75 | $35.00 | $171.27 | 1,840 |
2016-07-01 | $31.42 | $31.75 | $31.30 | $31.75 | $155.36 | 720 |
2016-06-30 | $32.90 | $32.90 | $31.20 | $31.20 | $152.67 | 1,102 |
2016-06-29 | $33.64 | $33.95 | $33.00 | $33.44 | $163.62 | 234 |
2016-06-28 | $41.88 | $41.88 | $36.64 | $37.04 | $181.22 | 377 |
2016-06-27 | $37.39 | $40.83 | $37.39 | $40.32 | $197.30 | 1,479 |
2016-06-24 | $34.00 | $34.00 | $34.00 | $34.00 | $166.37 | 22 |
2016-06-23 | $28.85 | $29.25 | $28.85 | $29.20 | $142.88 | 500 |
2016-06-22 | $30.30 | $30.60 | $30.30 | $30.55 | $149.49 | 740 |
2016-06-21 | $31.80 | $31.90 | $31.79 | $31.79 | $155.56 | 194 |
2016-06-20 | $29.00 | $31.30 | $29.00 | $31.30 | $153.16 | 332 |
2016-06-17 | $33.30 | $33.30 | $33.29 | $33.29 | $162.90 | 43 |
2016-06-16 | $34.37 | $34.37 | $33.62 | $33.79 | $165.34 | 352 |
2016-06-15 | $31.43 | $32.50 | $31.43 | $32.50 | $159.03 | 483 |
2016-06-14 | $31.33 | $33.00 | $31.33 | $32.73 | $160.15 | 526 |
2016-06-13 | $29.87 | $30.61 | $29.87 | $30.42 | $148.85 | 640 |
2016-06-10 | $30.00 | $30.25 | $29.72 | $29.72 | $145.43 | 241 |
2016-06-09 | $28.63 | $29.00 | $28.63 | $28.80 | $140.93 | 497 |
2016-06-08 | $27.55 | $27.55 | $27.55 | $27.55 | $134.79 | 107 |
2016-06-07 | $27.10 | $27.10 | $27.10 | $27.10 | $132.61 | 0 |
2016-06-06 | $27.13 | $27.35 | $27.07 | $27.10 | $132.61 | 2,310 |
2016-06-03 | $29.08 | $29.22 | $28.69 | $28.69 | $140.39 | 1,533 |
2016-06-02 | $26.86 | $26.86 | $26.86 | $26.86 | $131.43 | 40 |
2016-06-01 | $27.02 | $27.27 | $27.02 | $27.27 | $133.44 | 760 |
2016-05-31 | $26.72 | $27.88 | $26.72 | $27.88 | $136.43 | 175 |
2016-05-27 | $28.01 | $28.01 | $28.01 | $28.01 | $137.06 | 11 |
2016-05-26 | $28.00 | $28.02 | $28.00 | $28.01 | $137.06 | 187 |
2016-05-25 | $27.13 | $27.16 | $27.09 | $27.16 | $132.90 | 120 |
2016-05-24 | $28.70 | $29.19 | $28.64 | $28.93 | $141.56 | 643 |
2016-05-23 | $32.14 | $32.14 | $32.14 | $32.14 | $157.29 | 15 |
2016-05-20 | $32.14 | $32.14 | $32.14 | $32.14 | $157.29 | 12 |
2016-05-19 | $32.14 | $32.14 | $32.14 | $32.14 | $157.29 | 36 |
2016-05-18 | $33.69 | $33.69 | $33.69 | $33.69 | $164.86 | 26 |
2016-05-17 | $33.69 | $33.69 | $33.69 | $33.69 | $164.86 | 20 |
2016-05-16 | $35.76 | $35.76 | $35.76 | $35.76 | $174.98 | 26 |
2016-05-13 | $33.46 | $36.32 | $33.46 | $35.76 | $174.98 | 486 |
2016-05-12 | $33.38 | $33.38 | $33.38 | $33.38 | $163.34 | 47 |
2016-05-11 | $33.38 | $33.38 | $33.38 | $33.38 | $163.34 | 20 |
2016-05-10 | $34.70 | $34.70 | $34.70 | $34.70 | $169.77 | 0 |
2016-05-09 | $34.30 | $34.70 | $34.30 | $34.70 | $169.77 | 180 |
2016-05-06 | $36.17 | $36.67 | $35.51 | $35.51 | $173.78 | 148 |
2016-05-05 | $35.62 | $35.72 | $35.18 | $35.37 | $173.09 | 180 |
2016-05-04 | $31.61 | $31.61 | $31.61 | $31.61 | $154.68 | 0 |
2016-05-03 | $31.61 | $31.61 | $31.61 | $31.61 | $154.68 | 0 |
2016-05-02 | $31.61 | $31.61 | $31.61 | $31.61 | $154.68 | 0 |
2016-04-29 | $31.88 | $31.88 | $31.46 | $31.61 | $154.68 | 168 |
2016-04-28 | $30.11 | $30.11 | $30.11 | $30.11 | $147.34 | 0 |
2016-04-27 | $30.11 | $30.11 | $30.11 | $30.11 | $147.34 | 0 |
2016-04-26 | $30.11 | $30.11 | $30.11 | $30.11 | $147.34 | 0 |
2016-04-25 | $30.11 | $30.11 | $30.11 | $30.11 | $147.34 | 0 |
2016-04-22 | $30.38 | $30.61 | $30.11 | $30.11 | $147.34 | 2,420 |
2016-04-21 | $30.30 | $30.50 | $30.27 | $30.36 | $148.56 | 446 |
2016-04-20 | $30.55 | $31.46 | $30.03 | $30.03 | $146.95 | 979 |
2016-04-19 | $31.71 | $32.20 | $31.29 | $32.00 | $156.59 | 1,224 |
2016-04-18 | $35.00 | $35.00 | $33.25 | $33.25 | $162.70 | 154 |
2016-04-15 | $34.69 | $34.69 | $34.69 | $34.69 | $169.75 | 50 |
2016-04-14 | $33.57 | $34.09 | $33.28 | $33.36 | $163.24 | 474 |
2016-04-13 | $36.01 | $36.01 | $34.22 | $34.22 | $167.45 | 54 |
2016-04-12 | $39.00 | $39.36 | $38.80 | $39.36 | $192.60 | 188 |
2016-04-11 | $42.39 | $42.39 | $42.39 | $42.39 | $207.43 | 0 |
2016-04-08 | $41.44 | $42.39 | $41.19 | $42.39 | $207.43 | 240 |
2016-04-07 | $42.00 | $44.23 | $42.00 | $43.52 | $212.94 | 502 |
2016-04-06 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-04-05 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-04-04 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 12 |
2016-04-01 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 13 |
2016-03-31 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-30 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-29 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-28 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-24 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-23 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-22 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-21 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-18 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 11 |
2016-03-17 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 6 |
2016-03-16 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-15 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 0 |
2016-03-14 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 22 |
2016-03-11 | $37.17 | $37.17 | $37.17 | $37.17 | $181.88 | 21 |
2016-03-10 | $41.00 | $41.00 | $41.00 | $41.00 | $200.63 | 61 |
2016-03-09 | $41.46 | $41.61 | $40.96 | $40.97 | $200.48 | 540 |
2016-03-08 | $38.97 | $38.97 | $38.97 | $38.97 | $190.69 | 32 |
2016-03-07 | $38.97 | $38.97 | $38.97 | $38.97 | $190.69 | 0 |
2016-03-04 | $38.15 | $39.00 | $38.15 | $38.97 | $190.69 | 109 |
2016-03-03 | $48.40 | $48.40 | $48.40 | $48.40 | $236.83 | 9 |
2016-03-02 | $48.40 | $48.40 | $48.40 | $48.40 | $236.83 | 17 |
2016-03-01 | $48.40 | $48.40 | $48.40 | $48.40 | $236.83 | 18 |
2016-02-29 | $49.93 | $49.93 | $48.40 | $48.40 | $236.83 | 152 |
2016-02-26 | $51.15 | $51.15 | $51.15 | $51.15 | $250.29 | 10 |
2016-02-25 | $52.50 | $52.50 | $51.15 | $51.15 | $250.29 | 99 |
2016-02-24 | $55.10 | $56.73 | $55.10 | $55.11 | $269.68 | 191 |
2016-02-23 | $48.28 | $48.28 | $48.28 | $48.28 | $236.25 | 21 |
2016-02-22 | $48.28 | $48.28 | $48.28 | $48.28 | $236.25 | 42 |
2016-02-19 | $51.72 | $51.72 | $51.72 | $51.72 | $253.08 | 28 |
2016-02-18 | $48.23 | $48.23 | $48.23 | $48.23 | $236.00 | 23 |
2016-02-17 | $48.40 | $48.40 | $47.73 | $48.23 | $236.00 | 401 |
2016-02-16 | $55.00 | $55.00 | $55.00 | $55.00 | $269.13 | 2 |
2016-02-12 | $60.00 | $60.00 | $54.59 | $55.00 | $269.13 | 203 |
2016-02-11 | $60.75 | $62.73 | $60.71 | $61.98 | $303.29 | 277 |
2016-02-10 | $58.10 | $58.10 | $54.13 | $54.20 | $265.24 | 294 |
2016-02-09 | $57.00 | $58.10 | $56.73 | $58.10 | $284.30 | 129 |
2016-02-08 | $57.98 | $57.98 | $57.00 | $57.00 | $278.92 | 140 |
2016-02-05 | $52.80 | $52.80 | $52.60 | $52.60 | $257.39 | 80 |
2016-02-04 | $48.90 | $49.33 | $48.90 | $49.31 | $241.29 | 356 |
2016-02-03 | $55.00 | $56.54 | $51.07 | $51.07 | $249.91 | 632 |
2016-02-02 | $49.01 | $49.01 | $49.01 | $49.01 | $239.80 | 20 |
2016-02-01 | $49.01 | $49.01 | $49.01 | $49.01 | $239.80 | 5 |
2016-01-29 | $50.03 | $50.24 | $48.26 | $49.01 | $239.80 | 205 |
2016-01-28 | $51.52 | $51.52 | $50.86 | $50.86 | $248.87 | 104 |
2016-01-27 | $57.49 | $57.49 | $51.30 | $51.30 | $251.03 | 213 |
2016-01-26 | $58.21 | $58.21 | $56.62 | $56.62 | $277.06 | 502 |
2016-01-25 | $58.69 | $63.35 | $58.10 | $63.32 | $309.82 | 487 |
2016-01-22 | $56.42 | $56.42 | $56.30 | $56.30 | $275.52 | 190 |
2016-01-21 | $55.75 | $56.35 | $55.75 | $56.35 | $275.74 | 76 |
2016-01-20 | $59.62 | $59.62 | $56.19 | $56.19 | $274.94 | 121 |
2016-01-19 | $53.16 | $55.86 | $53.16 | $55.86 | $273.33 | 183 |
2016-01-15 | $51.16 | $51.16 | $51.16 | $51.16 | $250.34 | 5 |
2016-01-14 | $51.16 | $51.16 | $51.16 | $51.16 | $250.34 | 122 |
2016-01-13 | $49.02 | $52.08 | $49.02 | $52.08 | $254.83 | 80 |
2016-01-12 | $47.96 | $47.96 | $47.96 | $47.96 | $234.68 | 10 |
2016-01-11 | $47.96 | $47.96 | $47.96 | $47.96 | $234.68 | 30 |
2016-01-08 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 20 |
2016-01-07 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2016-01-06 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2016-01-05 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2016-01-04 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-31 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-30 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-29 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-28 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-24 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-23 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 14 |
2015-12-22 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-21 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-18 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 10 |
2015-12-17 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-16 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 0 |
2015-12-15 | $35.94 | $35.94 | $35.94 | $35.94 | $175.87 | 20 |
2015-12-14 | $36.00 | $36.00 | $36.00 | $36.00 | $176.16 | 3 |
2015-12-11 | $36.00 | $36.00 | $36.00 | $36.00 | $176.16 | 0 |
2015-12-10 | $36.00 | $36.00 | $36.00 | $36.00 | $176.16 | 84 |
2015-12-09 | $35.46 | $35.46 | $35.46 | $35.46 | $165.00 | 0 |
2015-12-08 | $37.32 | $37.32 | $37.32 | $37.32 | $173.65 | 60 |
2015-12-07 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 0 |
2015-12-04 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 20 |
2015-12-03 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 0 |
2015-12-02 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 0 |
2015-12-01 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 3 |
2015-11-30 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 0 |
2015-11-27 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 3 |
2015-11-25 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 0 |
2015-11-24 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 0 |
2015-11-23 | $33.54 | $33.54 | $33.54 | $33.54 | $156.08 | 0 |
2015-11-20 | $33.45 | $33.83 | $33.11 | $33.54 | $156.08 | 420 |
2015-11-19 | $33.59 | $33.59 | $33.59 | $33.59 | $156.31 | 0 |
2015-11-18 | $34.79 | $34.79 | $33.54 | $33.59 | $156.31 | 120 |
2015-11-17 | $36.03 | $36.03 | $36.03 | $36.03 | $167.66 | 0 |
2015-11-16 | $36.40 | $36.44 | $36.00 | $36.03 | $167.66 | 100 |
2015-11-13 | $34.85 | $34.85 | $34.85 | $34.85 | $162.17 | 20 |
2015-11-12 | $34.40 | $34.40 | $34.40 | $34.40 | $160.08 | 400 |
2015-11-11 | $31.88 | $31.88 | $31.88 | $31.88 | $148.35 | 0 |
2015-11-10 | $31.88 | $31.88 | $31.88 | $31.88 | $148.35 | 0 |
2015-11-09 | $31.65 | $32.37 | $31.26 | $31.88 | $148.35 | 220 |
2015-11-06 | $32.99 | $32.99 | $31.76 | $31.76 | $147.79 | 926 |
2015-11-05 | $38.48 | $38.48 | $38.48 | $38.48 | $179.06 | 0 |
2015-11-04 | $38.48 | $38.48 | $38.48 | $38.48 | $179.06 | 0 |
2015-11-03 | $38.48 | $38.48 | $38.48 | $38.48 | $179.06 | 0 |
2015-11-02 | $38.48 | $38.48 | $38.48 | $38.48 | $179.06 | 0 |
2015-10-30 | $38.48 | $38.48 | $38.48 | $38.48 | $179.06 | 20 |
2015-10-29 | $37.99 | $37.99 | $37.99 | $37.99 | $176.78 | 8 |
2015-10-28 | $37.99 | $37.99 | $37.99 | $37.99 | $176.78 | 20 |
2015-10-27 | $41.19 | $41.19 | $41.19 | $41.19 | $191.67 | 0 |
2015-10-26 | $41.19 | $41.19 | $41.19 | $41.19 | $191.67 | 0 |
2015-10-23 | $41.19 | $41.19 | $41.19 | $41.19 | $191.67 | 0 |
2015-10-22 | $41.19 | $41.19 | $41.19 | $41.19 | $191.67 | 0 |
2015-10-21 | $41.19 | $41.19 | $41.19 | $41.19 | $191.67 | 0 |
2015-10-20 | $41.19 | $41.19 | $41.19 | $41.19 | $191.67 | 53 |
2015-10-19 | $42.56 | $42.56 | $42.56 | $42.56 | $198.05 | 0 |
2015-10-16 | $42.56 | $42.56 | $42.56 | $42.56 | $198.05 | 20 |
2015-10-15 | $44.63 | $44.63 | $44.63 | $44.63 | $207.68 | 0 |
2015-10-14 | $44.63 | $44.63 | $44.63 | $44.63 | $207.68 | 30 |
2015-10-13 | $40.40 | $41.00 | $40.40 | $41.00 | $190.79 | 869 |
2015-10-12 | $41.14 | $41.14 | $41.14 | $41.14 | $191.44 | 0 |
2015-10-09 | $41.80 | $42.10 | $41.09 | $41.14 | $191.44 | 5,642 |
2015-10-08 | $44.00 | $44.00 | $44.00 | $44.00 | $204.75 | 0 |
2015-10-07 | $44.00 | $44.00 | $44.00 | $44.00 | $204.75 | 0 |
2015-10-06 | $44.00 | $44.00 | $44.00 | $44.00 | $204.75 | 2 |
2015-10-05 | $44.01 | $44.01 | $44.00 | $44.00 | $204.75 | 244 |
2015-10-02 | $46.21 | $46.21 | $46.21 | $46.21 | $215.03 | 20 |
2015-10-01 | $46.21 | $46.21 | $46.21 | $46.21 | $215.03 | 0 |
2015-09-30 | $46.42 | $46.42 | $46.21 | $46.21 | $215.03 | 600 |
2015-09-29 | $47.00 | $47.00 | $47.00 | $47.00 | $218.71 | 20 |
2015-09-28 | $44.02 | $44.02 | $44.02 | $44.02 | $204.84 | 0 |
2015-09-25 | $44.02 | $44.02 | $44.02 | $44.02 | $204.84 | 24 |
2015-09-24 | $48.00 | $48.00 | $46.50 | $46.50 | $216.38 | 200 |
2015-09-23 | $48.00 | $48.00 | $47.14 | $47.14 | $219.36 | 40 |
2015-09-22 | $48.73 | $48.73 | $47.80 | $47.80 | $222.43 | 162 |
2015-09-21 | $47.00 | $47.00 | $46.50 | $46.50 | $216.38 | 220 |
2015-09-18 | $47.00 | $47.00 | $47.00 | $47.00 | $218.71 | 20 |
2015-09-17 | $44.48 | $44.48 | $44.48 | $44.48 | $206.98 | 5 |
2015-09-16 | $44.48 | $44.48 | $44.48 | $44.48 | $206.98 | 0 |
2015-09-15 | $44.48 | $44.48 | $44.48 | $44.48 | $206.98 | 0 |
2015-09-14 | $44.64 | $44.75 | $44.48 | $44.48 | $206.98 | 200 |
2015-09-11 | $46.25 | $46.25 | $46.25 | $46.25 | $215.22 | 0 |
2015-09-10 | $46.57 | $46.63 | $46.25 | $46.25 | $215.22 | 280 |
2015-09-09 | $46.42 | $46.42 | $46.42 | $46.42 | $216.01 | 5 |
2015-09-08 | $49.20 | $49.20 | $46.40 | $46.42 | $216.01 | 432 |
DIREXION DAILY REGIONAL BANKS BEAR 3X SHARES (WDRW) News Headlines
Recent DIREXION DAILY REGIONAL BANKS BEAR 3X SHARES (WDRW) News
Similar Companies to DIREXION DAILY REGIONAL BANKS BEAR 3X SHARES (WDRW) 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 | -- | -- | -- |