DIREXION ZACKS MLP HIGH INCOME INDEX SHARES (ZMLP) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.54 ($-0.75) -1.37%
DIREXION ZACKS MLP HIGH INCOME INDEX SHARES - Daily Information
Click for more stock information on DIREXION ZACKS MLP HIGH INCOME INDEX SHARES .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.80 |
Previous Close | $53.54 |
High | $54.35 |
Low | $53.54 |
Adjusted Open | $53.80 |
Previous Adjusted Close | $53.54 |
Adjusted High | $54.35 |
Adjusted Low | $53.54 |
About DIREXION ZACKS MLP HIGH INCOME INDEX SHARES (ZMLP)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets in the securities that comprise the Index. The Index is comprised of 25 securities selected from a universe of master limited partnerships (“MLPs”) listed on U.S. exchanges. MLPs are publicly traded partnerships generally engaged in the transportation, storage, processing, refining, marketing, exploration, production, and mining of minerals and natural resources. By confining their operations to these specific activities, their interests, or units, are able to trade on public securities exchanges exactly like the shares of a corporation, without entity level taxation. As such, the Fund will invest primarily in energy infrastructure MLPs which are engaged in the (i) gathering, transporting, processing, treating, terminalling, storing, refining, distributing, mining or marketing of natural gas, natural gas liquids, crude oil, refined products or coal, (ii) the acquisition, exploitation and development of crude oil, natural gas and natural gas liquids, (iii) processing, treating, and refining of natural gas liquids and crude oil, and (iv) owning, managing and transporting alternative fuels such as ethanol, hydrogen and biodiesel. The MLPs are selected using a proprietary, quantitative rules-based methodology developed by Zacks Investment Research, Inc. (“Zacks” or the “Index Provider”). MLPs considered for inclusion in the Index generally, at the time of selection, pay a distribution and are listed on at least one domestic stock exchange with a minimum market capitalization of at least $300 million. Zacks further narrows the universe by ranking each potential MLP based on a variety of factors including dividend yield, liquidity, short interest, and other factors. Generally, the Index will not include MLPs that do not regularly pay distributions. The 25 highest ranking MLPs, as identified by the Index methodology, included in the Index are equally weighted such that each MLP makes up approximately 4% of the Index. The Index is rebalanced at least quarterly, but may be rebalanced more often to ensure timely stock selections. As of December 31, 2019, the Index included 25 MLPs, which had an average total market capitalization of $8.6 billion and component securities had total market capitalizations ranging from $560.6 million to $61.6 billion. To qualify as an MLP and not be taxed as a corporation, a partnership must receive at least 90% of its gross income from qualifying sources as set forth in Section 7704(d) of the Internal Revenue Code of 1986, as amended (the “Code”). These qualifying sources include natural resource-based activities such as the processing, transportation and storage of mineral or nature resources. MLPs generally have two classes of owners, the general partner and limited partners. The general partner of an MLP is typically owned by a major energy company, an investment fund, the direct management of the MLP, or is an entity owned by one or more of such parties. The general partner typically controls the operations and management of the MLP through an up to 2% equity interest in the MLP plus, in many cases, ownership of common units and subordinated units. Limited partners typically own the remainder of the partnership, through ownership of common units, and have a limited role in the partnership’s operations and management. Unlike direct investments in MLPs, income and losses from the Fund’s investments in MLPs will not directly flow through to the personal tax returns of shareholders. The Fund will report distributions from its investments, including MLPs made to shareholders annually on Form 1099. Shareholders will not, solely by virtue of their status as Fund shareholders, be treated as engaged in the business conducted by the underlying MLPs for federal or state income tax purposes or for purposes of the tax on unrelated business income of tax-exempt organizations. Under recent tax legislation, individuals and certain other non-corporate investors will be entitled to a 20% deduction against taxable income allocated from direct investments in MLPs. Neither the Fund directly, nor the Fund’s shareholders indirectly, will be entitled to this deduction with respect to the Fund’s MLP investments. 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 the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund uses a “passive” or indexing approach to attempt to achieve its investment objective. The Fund does not try to outperform the Index and does not generally take temporary defensive positions. Although the Fund intends to fully replicate the Index, at times the Fund may hold a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index, including exchange-traded funds (“ETFs”) and other investment companies. This means the Fund may not hold all of the securities included in the Index, its weighting of investment exposure to such stocks or industries may be different from that of the Index and it may hold securities that are not included in the Index. The Fund will rebalance its portfolio when the Index rebalances. Additionally, if the Fund receives a creation unit in cash, the Fund repositions its portfolio in response to assets flowing into or out of the Fund.
Invest in DIREXION ZACKS MLP HIGH INCOME INDEX SHARES (ZMLP)
Historical Stock Data for DIREXION ZACKS MLP HIGH INCOME INDEX SHARES (ZMLP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-10-16 | $53.80 | $54.35 | $53.54 | $53.54 | $53.54 | 70,212 |
2020-10-15 | $53.18 | $54.37 | $53.04 | $54.29 | $54.29 | 9,252 |
2020-10-14 | $53.51 | $54.58 | $53.51 | $53.92 | $53.92 | 10,721 |
2020-10-13 | $53.67 | $53.67 | $53.05 | $53.50 | $53.50 | 5,078 |
2020-10-12 | $53.50 | $53.70 | $53.24 | $53.70 | $53.70 | 11,732 |
2020-10-09 | $53.73 | $53.82 | $53.24 | $53.55 | $53.55 | 15,426 |
2020-10-08 | $50.90 | $53.59 | $50.90 | $53.58 | $53.58 | 9,572 |
2020-10-07 | $51.33 | $51.99 | $51.33 | $51.87 | $51.87 | 20,355 |
2020-10-06 | $51.06 | $52.50 | $51.06 | $51.61 | $51.61 | 8,907 |
2020-10-05 | $49.86 | $52.32 | $49.86 | $52.32 | $52.32 | 21,904 |
2020-10-02 | $48.65 | $50.80 | $48.65 | $50.75 | $50.75 | 2,931 |
2020-10-01 | $50.00 | $50.53 | $49.68 | $50.04 | $50.04 | 152,298 |
2020-09-30 | $50.95 | $51.47 | $50.39 | $50.65 | $50.65 | 4,323 |
2020-09-29 | $48.69 | $50.95 | $48.69 | $50.95 | $50.95 | 10,011 |
2020-09-28 | $48.82 | $50.20 | $48.82 | $50.20 | $50.20 | 9,987 |
2020-09-25 | $47.61 | $49.28 | $47.61 | $49.07 | $49.07 | 19,787 |
2020-09-24 | $48.93 | $49.48 | $48.10 | $48.73 | $48.73 | 36,668 |
2020-09-23 | $51.20 | $51.38 | $49.10 | $49.25 | $49.25 | 16,590 |
2020-09-22 | $51.92 | $52.15 | $50.88 | $51.21 | $51.21 | 8,190 |
2020-09-21 | $53.36 | $53.72 | $53.03 | $53.58 | $51.18 | 18,252 |
2020-09-18 | $54.61 | $54.68 | $54.51 | $54.51 | $52.07 | 2,888 |
2020-09-17 | $54.71 | $55.00 | $54.71 | $54.83 | $52.38 | 5,467 |
2020-09-16 | $54.74 | $55.92 | $54.74 | $55.25 | $52.77 | 8,911 |
2020-09-15 | $55.22 | $55.69 | $54.42 | $54.46 | $52.02 | 3,504 |
2020-09-14 | $54.20 | $55.32 | $54.20 | $55.32 | $52.84 | 4,266 |
2020-09-11 | $54.47 | $54.67 | $53.83 | $54.11 | $51.68 | 7,623 |
2020-09-10 | $54.73 | $55.11 | $54.02 | $54.04 | $51.62 | 13,263 |
2020-09-09 | $54.90 | $55.49 | $54.90 | $55.25 | $52.78 | 3,684 |
2020-09-08 | $54.69 | $54.98 | $54.25 | $54.75 | $52.30 | 5,773 |
2020-09-04 | $55.92 | $55.92 | $54.38 | $55.37 | $52.89 | 12,027 |
2020-09-03 | $56.55 | $56.91 | $55.75 | $56.03 | $53.52 | 28,743 |
2020-09-02 | $56.91 | $57.05 | $56.45 | $56.75 | $54.21 | 5,463 |
2020-09-01 | $56.30 | $56.81 | $56.21 | $56.45 | $53.92 | 4,782 |
2020-08-31 | $56.98 | $57.03 | $56.29 | $56.78 | $54.24 | 5,291 |
2020-08-28 | $56.97 | $57.61 | $56.97 | $57.61 | $55.03 | 9,127 |
2020-08-27 | $56.01 | $56.90 | $55.94 | $56.81 | $54.27 | 23,556 |
2020-08-26 | $57.18 | $57.58 | $56.12 | $56.31 | $53.79 | 5,968 |
2020-08-25 | $57.39 | $57.96 | $57.21 | $57.86 | $55.27 | 3,173 |
2020-08-24 | $58.72 | $58.83 | $58.43 | $58.43 | $55.82 | 5,588 |
2020-08-21 | $58.50 | $58.60 | $58.17 | $58.29 | $55.68 | 12,577 |
2020-08-20 | $59.14 | $59.14 | $58.30 | $59.08 | $56.44 | 23,409 |
2020-08-19 | $59.45 | $59.99 | $59.24 | $59.29 | $56.64 | 29,318 |
2020-08-18 | $60.26 | $60.26 | $59.39 | $59.46 | $56.80 | 19,205 |
2020-08-17 | $60.17 | $60.24 | $60.17 | $60.20 | $57.50 | 2,827 |
2020-08-14 | $60.09 | $60.70 | $60.00 | $60.04 | $57.35 | 3,604 |
2020-08-13 | $61.05 | $61.07 | $59.90 | $60.17 | $57.48 | 2,922 |
2020-08-12 | $60.19 | $60.86 | $60.19 | $60.81 | $58.08 | 2,953 |
2020-08-11 | $60.54 | $60.98 | $59.60 | $59.60 | $56.93 | 6,105 |
2020-08-10 | $58.87 | $59.90 | $58.87 | $59.90 | $57.22 | 9,881 |
2020-08-07 | $58.46 | $58.53 | $58.00 | $58.53 | $55.91 | 2,629 |
2020-08-06 | $58.04 | $58.63 | $57.99 | $58.42 | $55.81 | 13,138 |
2020-08-05 | $56.57 | $57.69 | $56.57 | $57.56 | $54.98 | 4,428 |
2020-08-04 | $55.43 | $55.94 | $55.41 | $55.94 | $53.44 | 4,289 |
2020-08-03 | $55.16 | $55.82 | $55.05 | $55.37 | $52.89 | 6,723 |
2020-07-31 | $54.01 | $54.75 | $53.91 | $54.75 | $52.30 | 3,684 |
2020-07-30 | $55.00 | $55.10 | $54.47 | $55.06 | $52.59 | 17,856 |
2020-07-29 | $54.50 | $55.86 | $54.50 | $55.85 | $53.35 | 13,462 |
2020-07-28 | $54.33 | $54.68 | $54.33 | $54.38 | $51.95 | 1,363 |
2020-07-27 | $54.59 | $54.73 | $54.28 | $54.53 | $52.09 | 3,296 |
2020-07-24 | $54.83 | $55.36 | $54.48 | $54.68 | $52.23 | 5,695 |
2020-07-23 | $55.65 | $55.70 | $55.10 | $55.28 | $52.80 | 2,229 |
2020-07-22 | $55.74 | $56.12 | $55.49 | $55.95 | $53.44 | 6,237 |
2020-07-21 | $54.97 | $56.57 | $54.65 | $56.21 | $53.69 | 21,265 |
2020-07-20 | $54.31 | $54.31 | $53.93 | $53.93 | $51.52 | 18,491 |
2020-07-17 | $53.62 | $54.22 | $53.60 | $53.81 | $51.40 | 3,531 |
2020-07-16 | $53.67 | $53.94 | $53.26 | $53.53 | $51.13 | 1,875 |
2020-07-15 | $51.93 | $53.90 | $51.93 | $53.90 | $51.49 | 7,577 |
2020-07-14 | $51.25 | $51.25 | $50.69 | $50.96 | $48.68 | 3,818 |
2020-07-13 | $51.00 | $51.31 | $50.66 | $50.76 | $48.49 | 4,005 |
2020-07-10 | $51.15 | $51.59 | $50.84 | $51.59 | $49.28 | 11,415 |
2020-07-09 | $52.40 | $52.40 | $50.81 | $50.95 | $48.67 | 4,601 |
2020-07-08 | $52.42 | $52.70 | $52.04 | $52.70 | $50.34 | 4,725 |
2020-07-07 | $52.24 | $53.30 | $51.84 | $52.64 | $50.28 | 3,969 |
2020-07-06 | $54.50 | $54.50 | $51.68 | $52.44 | $50.09 | 8,456 |
2020-07-02 | $54.22 | $54.22 | $53.18 | $53.24 | $50.86 | 7,806 |
2020-07-01 | $54.29 | $54.83 | $53.03 | $53.55 | $51.15 | 8,025 |
2020-06-30 | $53.61 | $54.02 | $53.02 | $54.02 | $51.60 | 5,448 |
2020-06-29 | $53.62 | $54.55 | $53.04 | $53.20 | $50.82 | 10,197 |
2020-06-26 | $55.36 | $55.36 | $53.61 | $53.99 | $51.57 | 33,554 |
2020-06-25 | $55.31 | $56.39 | $55.31 | $55.66 | $53.17 | 3,265 |
2020-06-24 | $58.21 | $58.21 | $55.21 | $55.95 | $53.45 | 6,532 |
2020-06-23 | $60.48 | $60.48 | $58.47 | $58.56 | $55.94 | 4,964 |
2020-06-22 | $61.44 | $61.80 | $61.03 | $61.80 | $56.71 | 5,079 |
2020-06-19 | $63.23 | $63.60 | $61.60 | $61.60 | $56.53 | 5,307 |
2020-06-18 | $61.99 | $63.35 | $61.67 | $62.18 | $57.06 | 8,599 |
2020-06-17 | $63.00 | $63.11 | $61.94 | $61.94 | $56.84 | 8,434 |
2020-06-16 | $63.88 | $64.73 | $62.50 | $62.99 | $57.80 | 3,703 |
2020-06-15 | $58.46 | $62.60 | $58.46 | $62.60 | $57.44 | 4,009 |
2020-06-12 | $60.74 | $61.12 | $58.91 | $59.81 | $54.88 | 4,634 |
2020-06-11 | $61.45 | $61.45 | $58.65 | $58.76 | $53.92 | 12,564 |
2020-06-10 | $65.56 | $65.56 | $64.18 | $64.93 | $59.58 | 9,636 |
2020-06-09 | $68.05 | $68.05 | $65.10 | $66.32 | $60.86 | 9,443 |
2020-06-08 | $67.96 | $68.39 | $67.16 | $68.33 | $62.70 | 8,366 |
2020-06-05 | $65.49 | $66.42 | $64.50 | $66.04 | $60.60 | 6,506 |
2020-06-04 | $62.56 | $63.72 | $62.56 | $63.63 | $58.39 | 7,372 |
2020-06-03 | $62.41 | $63.12 | $62.19 | $62.85 | $57.67 | 4,715 |
2020-06-02 | $60.29 | $61.48 | $60.29 | $61.48 | $56.42 | 3,476 |
2020-06-01 | $60.36 | $61.16 | $59.96 | $60.02 | $55.08 | 7,145 |
2020-05-29 | $59.62 | $60.34 | $59.19 | $60.34 | $55.37 | 2,619 |
2020-05-28 | $60.32 | $60.99 | $60.08 | $60.26 | $55.30 | 6,137 |
2020-05-27 | $61.01 | $61.04 | $59.80 | $60.95 | $55.93 | 5,870 |
2020-05-26 | $59.99 | $60.38 | $59.90 | $60.22 | $55.26 | 2,867 |
2020-05-22 | $57.03 | $58.20 | $56.77 | $58.20 | $53.41 | 3,100 |
2020-05-21 | $58.68 | $58.68 | $57.21 | $57.90 | $53.13 | 4,164 |
2020-05-20 | $55.80 | $58.04 | $55.80 | $57.49 | $52.75 | 8,600 |
2020-05-19 | $55.21 | $56.34 | $55.21 | $55.84 | $51.24 | 1,988 |
2020-05-18 | $56.00 | $56.00 | $55.46 | $55.55 | $50.97 | 5,800 |
2020-05-15 | $51.50 | $52.88 | $51.50 | $52.88 | $48.52 | 1,940 |
2020-05-14 | $51.19 | $52.00 | $49.08 | $51.92 | $47.64 | 5,255 |
2020-05-13 | $53.64 | $53.64 | $50.11 | $51.02 | $46.82 | 7,298 |
2020-05-12 | $52.64 | $54.29 | $52.64 | $53.03 | $48.66 | 4,994 |
2020-05-11 | $52.96 | $53.00 | $52.64 | $52.97 | $48.61 | 2,465 |
2020-05-08 | $51.30 | $53.59 | $51.30 | $53.59 | $49.18 | 6,245 |
2020-05-07 | $51.81 | $52.35 | $51.20 | $51.20 | $46.98 | 8,129 |
2020-05-06 | $52.70 | $52.82 | $50.53 | $51.10 | $46.89 | 12,473 |
2020-05-05 | $52.32 | $54.31 | $51.99 | $51.99 | $47.71 | 12,462 |
2020-05-04 | $52.00 | $52.32 | $51.07 | $52.32 | $48.01 | 3,429 |
2020-05-01 | $55.83 | $55.83 | $51.72 | $51.96 | $47.68 | 7,898 |
2020-04-30 | $56.02 | $56.62 | $54.11 | $54.38 | $49.90 | 13,039 |
2020-04-29 | $51.70 | $55.50 | $51.70 | $54.98 | $50.45 | 7,937 |
2020-04-28 | $50.33 | $52.44 | $50.33 | $51.67 | $47.41 | 9,424 |
2020-04-27 | $49.64 | $50.30 | $48.64 | $50.13 | $46.00 | 13,598 |
2020-04-24 | $50.85 | $51.90 | $49.68 | $50.32 | $46.17 | 8,648 |
2020-04-23 | $47.46 | $51.10 | $47.46 | $50.59 | $46.42 | 38,758 |
2020-04-22 | $5.90 | $6.10 | $5.90 | $6.07 | $44.56 | 4,870 |
2020-04-21 | $5.58 | $5.89 | $5.58 | $5.85 | $42.94 | 7,011 |
2020-04-20 | $5.79 | $6.02 | $5.46 | $5.84 | $42.87 | 29,097 |
2020-04-17 | $5.69 | $5.85 | $5.64 | $5.84 | $42.87 | 14,702 |
2020-04-16 | $5.47 | $5.65 | $5.46 | $5.46 | $40.08 | 12,091 |
2020-04-15 | $5.63 | $5.63 | $5.39 | $5.57 | $40.89 | 9,320 |
2020-04-14 | $5.70 | $5.87 | $5.69 | $5.83 | $42.80 | 4,399 |
2020-04-13 | $5.80 | $5.80 | $5.50 | $5.57 | $40.89 | 7,063 |
2020-04-09 | $5.40 | $5.80 | $5.25 | $5.48 | $40.23 | 18,571 |
2020-04-08 | $5.15 | $5.37 | $5.13 | $5.30 | $38.91 | 5,212 |
2020-04-07 | $5.20 | $5.43 | $5.07 | $5.11 | $37.51 | 8,954 |
2020-04-06 | $4.93 | $5.15 | $4.90 | $5.00 | $36.70 | 11,751 |
2020-04-03 | $5.37 | $5.37 | $4.60 | $4.93 | $36.19 | 4,618 |
2020-04-02 | $4.77 | $5.32 | $4.75 | $5.00 | $36.70 | 9,648 |
2020-04-01 | $4.88 | $4.88 | $4.59 | $4.66 | $34.21 | 5,600 |
2020-03-31 | $4.73 | $4.98 | $4.53 | $4.88 | $35.82 | 25,467 |
2020-03-30 | $4.10 | $4.54 | $4.00 | $4.50 | $33.03 | 181,380 |
2020-03-27 | $4.90 | $4.90 | $4.50 | $4.51 | $33.11 | 14,277 |
2020-03-26 | $4.92 | $5.12 | $4.71 | $4.86 | $35.68 | 10,980 |
2020-03-25 | $4.31 | $4.95 | $4.31 | $4.70 | $34.50 | 18,259 |
2020-03-24 | $4.57 | $4.66 | $4.34 | $4.37 | $32.08 | 14,565 |
2020-03-23 | $4.84 | $4.92 | $4.40 | $4.45 | $30.57 | 33,168 |
2020-03-20 | $4.48 | $5.54 | $4.48 | $5.00 | $34.35 | 11,914 |
2020-03-19 | $3.72 | $4.85 | $3.72 | $4.60 | $31.60 | 24,788 |
2020-03-18 | $4.51 | $4.68 | $3.27 | $3.88 | $26.65 | 33,787 |
2020-03-17 | $5.27 | $5.36 | $4.90 | $4.90 | $33.66 | 28,866 |
2020-03-16 | $5.50 | $5.65 | $5.31 | $5.41 | $37.16 | 29,528 |
2020-03-13 | $5.73 | $6.12 | $5.64 | $6.06 | $41.63 | 9,072 |
2020-03-12 | $6.11 | $6.21 | $5.59 | $5.61 | $38.54 | 24,361 |
2020-03-11 | $6.66 | $6.95 | $6.57 | $6.72 | $46.16 | 14,189 |
2020-03-10 | $6.97 | $7.02 | $6.11 | $6.95 | $47.74 | 24,566 |
2020-03-09 | $7.22 | $7.40 | $6.37 | $6.37 | $43.76 | 44,262 |
2020-03-06 | $9.13 | $9.13 | $8.57 | $8.66 | $59.49 | 24,642 |
2020-03-05 | $9.42 | $9.42 | $9.21 | $9.30 | $63.89 | 5,658 |
2020-03-04 | $9.67 | $9.77 | $9.50 | $9.56 | $65.67 | 9,918 |
2020-03-03 | $9.77 | $9.92 | $9.45 | $9.59 | $65.88 | 6,966 |
2020-03-02 | $9.67 | $9.95 | $9.51 | $9.77 | $67.11 | 5,511 |
2020-02-28 | $9.40 | $9.60 | $9.14 | $9.60 | $65.95 | 39,380 |
2020-02-27 | $9.98 | $9.98 | $9.40 | $9.63 | $66.15 | 97,620 |
2020-02-26 | $10.25 | $10.33 | $10.03 | $10.03 | $68.90 | 20,463 |
2020-02-25 | $10.81 | $10.85 | $10.22 | $10.23 | $70.27 | 14,876 |
2020-02-24 | $10.90 | $10.90 | $10.67 | $10.82 | $74.33 | 23,793 |
2020-02-21 | $11.10 | $11.10 | $10.95 | $11.04 | $75.84 | 13,153 |
2020-02-20 | $11.13 | $11.24 | $11.11 | $11.11 | $76.32 | 3,457 |
2020-02-19 | $11.22 | $11.22 | $11.12 | $11.13 | $76.46 | 5,316 |
2020-02-18 | $11.11 | $11.15 | $11.10 | $11.15 | $76.59 | 2,659 |
2020-02-14 | $11.15 | $11.17 | $11.09 | $11.14 | $76.53 | 6,393 |
2020-02-13 | $11.28 | $11.28 | $11.12 | $11.15 | $76.59 | 8,966 |
2020-02-12 | $11.28 | $11.30 | $11.22 | $11.30 | $77.62 | 4,899 |
2020-02-11 | $11.18 | $11.19 | $11.12 | $11.19 | $76.87 | 7,249 |
2020-02-10 | $11.17 | $11.22 | $11.03 | $11.04 | $75.84 | 14,277 |
2020-02-07 | $11.27 | $11.28 | $11.19 | $11.22 | $77.07 | 9,528 |
2020-02-06 | $11.45 | $11.45 | $11.30 | $11.31 | $77.69 | 3,907 |
2020-02-05 | $11.41 | $11.56 | $11.40 | $11.44 | $78.59 | 11,254 |
2020-02-04 | $11.24 | $11.41 | $11.24 | $11.28 | $77.49 | 11,415 |
2020-02-03 | $11.22 | $11.26 | $11.15 | $11.15 | $76.59 | 7,341 |
2020-01-31 | $11.38 | $11.38 | $11.19 | $11.23 | $77.14 | 15,187 |
2020-01-30 | $11.38 | $11.41 | $11.26 | $11.40 | $78.31 | 4,010 |
2020-01-29 | $11.50 | $11.54 | $11.42 | $11.42 | $78.45 | 3,218 |
2020-01-28 | $11.49 | $11.55 | $11.46 | $11.47 | $78.79 | 1,541 |
2020-01-27 | $11.39 | $11.50 | $11.39 | $11.44 | $78.59 | 5,104 |
2020-01-24 | $11.89 | $11.89 | $11.60 | $11.63 | $79.89 | 20,263 |
2020-01-23 | $11.95 | $11.95 | $11.75 | $11.87 | $81.54 | 4,921 |
2020-01-22 | $12.13 | $12.13 | $11.89 | $11.91 | $81.81 | 8,904 |
2020-01-21 | $12.37 | $12.37 | $12.11 | $12.13 | $83.33 | 4,985 |
2020-01-17 | $12.51 | $12.51 | $12.40 | $12.40 | $85.18 | 3,749 |
2020-01-16 | $12.50 | $12.52 | $12.47 | $12.51 | $85.94 | 3,925 |
2020-01-15 | $12.42 | $12.47 | $12.41 | $12.46 | $85.59 | 2,918 |
2020-01-14 | $12.40 | $12.43 | $12.34 | $12.43 | $85.39 | 3,606 |
2020-01-13 | $12.31 | $12.41 | $12.25 | $12.34 | $84.77 | 7,447 |
2020-01-10 | $12.34 | $12.36 | $12.25 | $12.30 | $84.49 | 1,719 |
2020-01-09 | $12.32 | $12.41 | $12.26 | $12.35 | $84.84 | 9,923 |
2020-01-08 | $12.44 | $12.47 | $12.28 | $12.35 | $84.84 | 2,756 |
2020-01-07 | $12.36 | $12.45 | $12.33 | $12.44 | $85.46 | 6,552 |
2020-01-06 | $12.25 | $12.38 | $12.24 | $12.36 | $84.91 | 3,776 |
2020-01-03 | $12.07 | $12.20 | $12.07 | $12.20 | $83.81 | 1,915 |
2020-01-02 | $12.06 | $12.08 | $11.98 | $12.07 | $82.91 | 3,761 |
2019-12-31 | $11.90 | $12.00 | $11.87 | $11.98 | $82.30 | 7,177 |
2019-12-30 | $12.07 | $12.10 | $11.91 | $11.93 | $81.95 | 4,127 |
2019-12-27 | $12.25 | $12.25 | $12.01 | $12.07 | $82.91 | 6,548 |
2019-12-26 | $12.03 | $12.23 | $12.03 | $12.23 | $84.01 | 4,928 |
2019-12-24 | $12.02 | $12.04 | $11.95 | $12.02 | $82.57 | 8,452 |
2019-12-23 | $11.89 | $12.00 | $11.87 | $11.99 | $82.36 | 4,379 |
2019-12-20 | $12.30 | $12.35 | $12.26 | $12.30 | $81.77 | 5,400 |
2019-12-19 | $12.29 | $12.45 | $12.24 | $12.28 | $81.63 | 5,201 |
2019-12-18 | $12.10 | $12.33 | $12.10 | $12.32 | $81.90 | 9,884 |
2019-12-17 | $12.05 | $12.27 | $12.05 | $12.13 | $80.64 | 8,327 |
2019-12-16 | $11.90 | $12.03 | $11.90 | $12.02 | $79.90 | 4,260 |
2019-12-13 | $11.93 | $11.94 | $11.77 | $11.87 | $78.91 | 5,918 |
2019-12-12 | $11.92 | $12.02 | $11.89 | $11.89 | $79.04 | 1,938 |
2019-12-11 | $12.00 | $12.00 | $11.87 | $11.92 | $79.24 | 2,671 |
2019-12-10 | $11.69 | $11.94 | $11.69 | $11.91 | $79.17 | 9,306 |
2019-12-09 | $11.44 | $11.70 | $11.44 | $11.69 | $77.71 | 10,641 |
2019-12-06 | $11.39 | $11.49 | $11.39 | $11.45 | $76.12 | 1,341 |
2019-12-05 | $11.43 | $11.43 | $11.37 | $11.37 | $75.58 | 3,792 |
2019-12-04 | $11.40 | $11.43 | $11.36 | $11.43 | $75.98 | 13,620 |
2019-12-03 | $11.35 | $11.43 | $11.31 | $11.35 | $75.45 | 5,516 |
2019-12-02 | $11.59 | $11.59 | $11.40 | $11.40 | $75.78 | 3,944 |
2019-11-29 | $11.56 | $11.62 | $11.53 | $11.58 | $76.98 | 1,311 |
2019-11-27 | $11.61 | $11.62 | $11.47 | $11.62 | $77.25 | 5,396 |
2019-11-26 | $11.80 | $11.80 | $11.59 | $11.61 | $77.18 | 6,021 |
2019-11-25 | $11.75 | $11.78 | $11.71 | $11.78 | $78.31 | 2,088 |
2019-11-22 | $11.66 | $11.75 | $11.66 | $11.70 | $77.78 | 2,411 |
2019-11-21 | $11.58 | $11.66 | $11.45 | $11.66 | $77.51 | 5,210 |
2019-11-20 | $11.48 | $11.56 | $11.42 | $11.50 | $76.45 | 12,391 |
2019-11-19 | $11.62 | $11.64 | $11.46 | $11.46 | $76.18 | 15,170 |
2019-11-18 | $11.88 | $11.88 | $11.63 | $11.65 | $77.44 | 16,220 |
2019-11-15 | $11.79 | $11.92 | $11.79 | $11.90 | $79.11 | 2,443 |
2019-11-14 | $11.90 | $11.90 | $11.76 | $11.76 | $78.18 | 4,152 |
2019-11-13 | $11.84 | $11.98 | $11.84 | $11.87 | $78.91 | 5,266 |
2019-11-12 | $11.94 | $12.03 | $11.90 | $11.90 | $79.11 | 3,429 |
2019-11-11 | $12.00 | $12.00 | $11.92 | $11.94 | $79.37 | 6,633 |
2019-11-08 | $12.04 | $12.04 | $11.93 | $12.04 | $80.04 | 12,525 |
2019-11-07 | $12.24 | $12.27 | $11.97 | $12.09 | $80.37 | 15,287 |
2019-11-06 | $12.25 | $12.28 | $12.17 | $12.19 | $81.03 | 2,190 |
2019-11-05 | $12.45 | $12.45 | $12.17 | $12.26 | $81.50 | 10,603 |
2019-11-04 | $12.38 | $12.44 | $12.34 | $12.34 | $82.03 | 2,556 |
2019-11-01 | $12.18 | $12.27 | $12.18 | $12.24 | $81.37 | 2,688 |
2019-10-31 | $12.13 | $12.13 | $12.00 | $12.12 | $80.57 | 5,023 |
2019-10-30 | $12.14 | $12.15 | $12.06 | $12.13 | $80.64 | 1,887 |
2019-10-29 | $12.15 | $12.21 | $12.12 | $12.12 | $80.57 | 1,341 |
2019-10-28 | $12.33 | $12.38 | $12.16 | $12.16 | $80.84 | 4,124 |
2019-10-25 | $12.30 | $12.35 | $12.28 | $12.29 | $81.70 | 2,204 |
2019-10-24 | $12.35 | $12.35 | $12.24 | $12.30 | $81.77 | 3,959 |
2019-10-23 | $12.32 | $12.38 | $12.28 | $12.34 | $82.03 | 1,946 |
2019-10-22 | $12.23 | $12.44 | $12.23 | $12.31 | $81.83 | 2,860 |
2019-10-21 | $12.19 | $12.26 | $12.19 | $12.22 | $81.23 | 3,378 |
2019-10-18 | $12.09 | $12.23 | $12.09 | $12.17 | $80.90 | 1,226 |
2019-10-17 | $12.17 | $12.19 | $12.11 | $12.11 | $80.50 | 1,929 |
2019-10-16 | $12.15 | $12.22 | $12.13 | $12.13 | $80.64 | 1,438 |
2019-10-15 | $12.14 | $12.24 | $12.14 | $12.16 | $80.84 | 2,470 |
2019-10-14 | $12.18 | $12.18 | $12.10 | $12.14 | $80.70 | 5,941 |
2019-10-11 | $12.22 | $12.29 | $12.19 | $12.23 | $81.30 | 3,443 |
2019-10-10 | $12.18 | $12.24 | $12.18 | $12.20 | $81.10 | 1,406 |
2019-10-09 | $12.30 | $12.33 | $12.15 | $12.15 | $80.77 | 1,616 |
2019-10-08 | $12.28 | $12.28 | $12.20 | $12.25 | $81.43 | 749 |
2019-10-07 | $12.44 | $12.46 | $12.35 | $12.35 | $82.10 | 6,919 |
2019-10-04 | $12.42 | $12.46 | $12.40 | $12.44 | $82.70 | 1,085 |
2019-10-03 | $12.27 | $12.38 | $12.20 | $12.38 | $82.30 | 2,681 |
2019-10-02 | $12.41 | $12.41 | $12.25 | $12.27 | $81.57 | 8,174 |
2019-10-01 | $12.60 | $12.60 | $12.43 | $12.45 | $82.76 | 3,092 |
2019-09-30 | $12.58 | $12.58 | $12.50 | $12.55 | $83.43 | 2,406 |
2019-09-27 | $12.55 | $12.62 | $12.51 | $12.57 | $83.56 | 3,019 |
2019-09-26 | $12.67 | $12.67 | $12.54 | $12.60 | $83.76 | 3,695 |
2019-09-25 | $12.72 | $12.72 | $12.61 | $12.68 | $84.29 | 1,285 |
2019-09-24 | $13.20 | $13.20 | $12.74 | $12.77 | $84.89 | 4,558 |
2019-09-23 | $13.34 | $13.34 | $13.28 | $13.32 | $85.86 | 7,417 |
2019-09-20 | $13.36 | $13.46 | $13.32 | $13.32 | $85.86 | 575 |
2019-09-19 | $13.42 | $13.42 | $13.30 | $13.31 | $85.79 | 5,323 |
2019-09-18 | $13.33 | $13.43 | $13.27 | $13.35 | $86.05 | 3,162 |
2019-09-17 | $13.40 | $13.40 | $13.25 | $13.35 | $86.05 | 2,092 |
2019-09-16 | $13.42 | $13.54 | $13.33 | $13.35 | $86.05 | 1,950 |
2019-09-13 | $12.96 | $13.20 | $12.96 | $13.20 | $85.08 | 2,250 |
2019-09-12 | $13.03 | $13.03 | $12.93 | $12.95 | $83.47 | 641 |
2019-09-11 | $13.02 | $13.11 | $13.01 | $13.10 | $84.44 | 1,035 |
2019-09-10 | $13.05 | $13.08 | $12.99 | $13.06 | $84.18 | 1,862 |
2019-09-09 | $12.84 | $13.01 | $12.84 | $13.01 | $83.86 | 2,290 |
2019-09-06 | $12.85 | $12.85 | $12.74 | $12.78 | $82.38 | 7,633 |
2019-09-05 | $12.90 | $13.01 | $12.89 | $12.89 | $83.09 | 1,673 |
2019-09-04 | $12.87 | $12.89 | $12.82 | $12.84 | $82.76 | 3,338 |
2019-09-03 | $12.80 | $12.81 | $12.70 | $12.80 | $82.51 | 27,137 |
2019-08-30 | $12.88 | $12.94 | $12.82 | $12.87 | $82.96 | 1,964 |
2019-08-29 | $12.76 | $12.91 | $12.76 | $12.87 | $82.96 | 22,885 |
2019-08-28 | $12.58 | $12.74 | $12.58 | $12.73 | $82.05 | 3,551 |
2019-08-27 | $12.69 | $12.69 | $12.50 | $12.53 | $80.76 | 4,974 |
2019-08-26 | $12.65 | $12.66 | $12.55 | $12.59 | $81.15 | 1,802 |
2019-08-23 | $12.80 | $12.80 | $12.57 | $12.60 | $81.22 | 2,065 |
2019-08-22 | $13.00 | $13.03 | $12.85 | $12.85 | $82.83 | 4,200 |
2019-08-21 | $13.03 | $13.10 | $12.97 | $13.03 | $83.99 | 3,708 |
2019-08-20 | $12.95 | $13.00 | $12.91 | $12.93 | $83.34 | 2,419 |
2019-08-19 | $12.82 | $13.03 | $12.82 | $12.94 | $83.41 | 1,286 |
2019-08-16 | $12.56 | $12.75 | $12.56 | $12.74 | $82.12 | 4,335 |
2019-08-15 | $12.60 | $12.61 | $12.47 | $12.52 | $80.70 | 2,443 |
2019-08-14 | $12.72 | $12.72 | $12.50 | $12.57 | $81.02 | 14,351 |
2019-08-13 | $12.71 | $12.93 | $12.71 | $12.83 | $82.70 | 21,404 |
2019-08-12 | $12.90 | $12.92 | $12.75 | $12.75 | $82.18 | 7,714 |
2019-08-09 | $12.98 | $13.10 | $12.92 | $12.95 | $83.47 | 4,180 |
2019-08-08 | $12.97 | $12.99 | $12.90 | $12.99 | $83.73 | 1,997 |
2019-08-07 | $13.18 | $13.18 | $12.82 | $12.90 | $83.15 | 7,534 |
2019-08-06 | $13.31 | $13.33 | $13.07 | $13.18 | $84.95 | 3,561 |
2019-08-05 | $13.55 | $13.55 | $13.07 | $13.21 | $85.15 | 10,202 |
2019-08-02 | $13.66 | $13.66 | $13.47 | $13.52 | $87.15 | 9,977 |
2019-08-01 | $13.82 | $13.95 | $13.62 | $13.64 | $87.92 | 3,598 |
2019-07-31 | $13.81 | $13.90 | $13.79 | $13.81 | $89.02 | 2,427 |
2019-07-30 | $13.74 | $13.80 | $13.68 | $13.80 | $88.95 | 2,426 |
2019-07-29 | $13.87 | $13.87 | $13.72 | $13.72 | $88.44 | 27,905 |
2019-07-26 | $14.01 | $14.01 | $13.87 | $13.87 | $89.40 | 3,450 |
2019-07-25 | $14.00 | $14.00 | $13.91 | $13.96 | $89.98 | 1,650 |
2019-07-24 | $14.00 | $14.02 | $13.97 | $14.00 | $90.24 | 853 |
2019-07-23 | $14.00 | $14.02 | $13.97 | $13.97 | $90.05 | 943 |
2019-07-22 | $13.90 | $13.98 | $13.85 | $13.98 | $90.11 | 6,388 |
2019-07-19 | $13.80 | $13.84 | $13.76 | $13.80 | $88.95 | 5,767 |
2019-07-18 | $13.85 | $13.85 | $13.72 | $13.78 | $88.82 | 1,525 |
2019-07-17 | $13.91 | $13.91 | $13.81 | $13.82 | $89.08 | 899 |
2019-07-16 | $13.94 | $13.98 | $13.89 | $13.95 | $89.92 | 986 |
2019-07-15 | $13.94 | $13.97 | $13.90 | $13.92 | $89.72 | 1,746 |
2019-07-12 | $13.90 | $13.93 | $13.89 | $13.92 | $89.72 | 1,522 |
2019-07-11 | $13.89 | $13.95 | $13.87 | $13.94 | $89.85 | 3,861 |
2019-07-10 | $13.82 | $13.90 | $13.82 | $13.85 | $89.27 | 1,037 |
2019-07-09 | $13.75 | $13.77 | $13.65 | $13.71 | $88.37 | 1,454 |
2019-07-08 | $13.78 | $13.84 | $13.75 | $13.77 | $88.76 | 2,724 |
2019-07-05 | $13.70 | $13.80 | $13.65 | $13.79 | $88.89 | 5,864 |
2019-07-03 | $13.64 | $13.73 | $13.62 | $13.70 | $88.31 | 3,104 |
2019-07-02 | $13.59 | $13.59 | $13.50 | $13.54 | $87.28 | 1,571 |
2019-07-01 | $13.60 | $13.66 | $13.54 | $13.59 | $87.60 | 3,390 |
2019-06-28 | $13.41 | $13.55 | $13.40 | $13.50 | $87.02 | 2,806 |
2019-06-27 | $13.35 | $13.41 | $13.35 | $13.41 | $86.44 | 4,564 |
2019-06-26 | $13.37 | $13.44 | $13.34 | $13.37 | $86.18 | 10,726 |
2019-06-25 | $13.40 | $13.40 | $13.30 | $13.33 | $85.92 | 5,177 |
2019-06-24 | $13.82 | $13.82 | $13.71 | $13.79 | $86.30 | 2,884 |
2019-06-21 | $13.74 | $13.81 | $13.71 | $13.80 | $86.36 | 2,080 |
2019-06-20 | $13.74 | $13.77 | $13.70 | $13.73 | $85.92 | 2,442 |
2019-06-19 | $13.66 | $13.70 | $13.60 | $13.69 | $85.67 | 3,202 |
2019-06-18 | $13.68 | $13.72 | $13.62 | $13.65 | $85.42 | 4,361 |
2019-06-17 | $13.70 | $13.70 | $13.56 | $13.63 | $85.30 | 3,875 |
2019-06-14 | $13.80 | $13.80 | $13.61 | $13.67 | $85.55 | 2,921 |
2019-06-13 | $13.86 | $13.86 | $13.72 | $13.80 | $86.36 | 1,026 |
2019-06-12 | $13.78 | $13.78 | $13.63 | $13.69 | $85.67 | 4,294 |
2019-06-11 | $13.79 | $13.83 | $13.76 | $13.81 | $86.42 | 2,258 |
2019-06-10 | $13.80 | $13.81 | $13.71 | $13.76 | $86.11 | 3,583 |
2019-06-07 | $13.77 | $13.79 | $13.72 | $13.74 | $85.98 | 934 |
2019-06-06 | $13.68 | $13.75 | $13.68 | $13.75 | $86.05 | 993 |
2019-06-05 | $13.80 | $13.80 | $13.65 | $13.68 | $85.61 | 720 |
2019-06-04 | $13.72 | $13.80 | $13.70 | $13.76 | $86.11 | 2,975 |
2019-06-03 | $13.75 | $13.75 | $13.60 | $13.62 | $85.23 | 1,633 |
2019-05-31 | $13.51 | $13.59 | $13.44 | $13.55 | $84.80 | 3,222 |
2019-05-30 | $13.60 | $13.70 | $13.52 | $13.56 | $84.86 | 15,990 |
2019-05-29 | $13.67 | $13.67 | $13.49 | $13.67 | $85.55 | 1,710 |
2019-05-28 | $13.90 | $13.90 | $13.70 | $13.72 | $85.86 | 1,032 |
2019-05-24 | $13.88 | $13.88 | $13.74 | $13.84 | $86.61 | 847 |
2019-05-23 | $13.95 | $13.95 | $13.68 | $13.78 | $86.23 | 9,683 |
2019-05-22 | $14.03 | $14.06 | $14.02 | $14.02 | $87.74 | 6,476 |
2019-05-21 | $14.06 | $14.14 | $13.99 | $14.11 | $88.30 | 3,756 |
2019-05-20 | $14.02 | $14.02 | $13.95 | $13.98 | $87.49 | 2,599 |
2019-05-17 | $14.12 | $14.12 | $13.99 | $14.03 | $87.80 | 6,996 |
2019-05-16 | $13.99 | $14.10 | $13.99 | $14.09 | $88.17 | 2,036 |
2019-05-15 | $13.84 | $13.98 | $13.82 | $13.97 | $87.42 | 2,819 |
2019-05-14 | $13.79 | $13.94 | $13.79 | $13.86 | $86.74 | 3,636 |
2019-05-13 | $13.76 | $13.83 | $13.67 | $13.71 | $85.80 | 4,398 |
2019-05-10 | $13.57 | $13.87 | $13.57 | $13.87 | $86.80 | 1,590 |
2019-05-09 | $13.53 | $13.53 | $13.32 | $13.41 | $83.92 | 2,382 |
2019-05-08 | $13.50 | $13.56 | $13.48 | $13.53 | $84.67 | 778 |
2019-05-07 | $13.44 | $13.48 | $13.36 | $13.48 | $84.36 | 1,310 |
2019-05-06 | $13.43 | $13.53 | $13.41 | $13.48 | $84.36 | 967 |
2019-05-03 | $13.52 | $13.58 | $13.52 | $13.57 | $84.92 | 1,422 |
2019-05-02 | $13.61 | $13.61 | $13.41 | $13.44 | $84.11 | 5,705 |
2019-05-01 | $13.64 | $13.67 | $13.61 | $13.63 | $85.30 | 981 |
2019-04-30 | $13.83 | $13.95 | $13.60 | $13.60 | $85.11 | 2,259 |
2019-04-29 | $13.70 | $13.79 | $13.68 | $13.78 | $86.23 | 979 |
2019-04-26 | $13.70 | $13.71 | $13.66 | $13.68 | $85.61 | 5,214 |
2019-04-25 | $13.79 | $13.80 | $13.73 | $13.79 | $86.30 | 356 |
2019-04-24 | $13.84 | $13.85 | $13.78 | $13.81 | $86.42 | 579 |
2019-04-23 | $13.92 | $13.92 | $13.82 | $13.82 | $86.48 | 1,146 |
2019-04-22 | $13.71 | $13.87 | $13.71 | $13.87 | $86.80 | 874 |
2019-04-18 | $13.71 | $13.71 | $13.59 | $13.63 | $85.30 | 1,321 |
2019-04-17 | $13.77 | $13.79 | $13.69 | $13.69 | $85.67 | 425 |
2019-04-16 | $13.83 | $13.83 | $13.74 | $13.74 | $85.98 | 1,394 |
2019-04-15 | $13.89 | $13.89 | $13.80 | $13.85 | $86.67 | 1,144 |
2019-04-12 | $13.85 | $13.91 | $13.80 | $13.88 | $86.86 | 7,200 |
2019-04-11 | $13.68 | $13.73 | $13.66 | $13.73 | $85.92 | 486 |
2019-04-10 | $13.71 | $13.71 | $13.61 | $13.61 | $85.17 | 750 |
2019-04-09 | $13.72 | $13.72 | $13.63 | $13.68 | $85.61 | 943 |
2019-04-08 | $13.79 | $13.81 | $13.74 | $13.77 | $86.17 | 2,762 |
2019-04-05 | $13.66 | $13.77 | $13.66 | $13.77 | $86.17 | 555 |
2019-04-04 | $13.72 | $13.72 | $13.61 | $13.61 | $85.17 | 4,143 |
2019-04-03 | $13.77 | $13.82 | $13.65 | $13.66 | $85.48 | 1,538 |
2019-04-02 | $13.74 | $13.80 | $13.74 | $13.74 | $85.98 | 5,202 |
2019-04-01 | $13.64 | $13.76 | $13.64 | $13.70 | $85.73 | 2,810 |
2019-03-29 | $13.55 | $13.61 | $13.54 | $13.60 | $85.11 | 3,342 |
2019-03-28 | $13.49 | $13.52 | $13.41 | $13.52 | $84.61 | 3,327 |
2019-03-27 | $13.52 | $13.54 | $13.42 | $13.49 | $84.42 | 1,276 |
2019-03-26 | $13.52 | $13.63 | $13.46 | $13.48 | $84.36 | 3,503 |
2019-03-25 | $13.49 | $13.49 | $13.35 | $13.41 | $83.92 | 2,131 |
2019-03-22 | $13.70 | $13.70 | $13.50 | $13.50 | $84.48 | 2,662 |
2019-03-21 | $13.60 | $13.75 | $13.60 | $13.72 | $85.86 | 2,459 |
2019-03-20 | $13.59 | $13.70 | $13.55 | $13.60 | $85.11 | 4,645 |
2019-03-19 | $13.77 | $13.77 | $13.58 | $13.60 | $85.11 | 2,433 |
2019-03-18 | $13.82 | $13.96 | $13.79 | $13.96 | $84.86 | 5,064 |
2019-03-15 | $13.72 | $13.78 | $13.65 | $13.75 | $83.59 | 1,952 |
2019-03-14 | $13.77 | $13.78 | $13.71 | $13.72 | $83.41 | 2,681 |
2019-03-13 | $13.87 | $13.87 | $13.77 | $13.78 | $83.77 | 597 |
2019-03-12 | $13.83 | $13.84 | $13.76 | $13.77 | $83.71 | 737 |
2019-03-11 | $13.65 | $13.83 | $13.65 | $13.78 | $83.77 | 2,779 |
2019-03-08 | $13.52 | $13.59 | $13.43 | $13.58 | $82.55 | 2,649 |
2019-03-07 | $13.49 | $13.67 | $13.43 | $13.65 | $82.98 | 4,671 |
2019-03-06 | $13.54 | $13.55 | $13.48 | $13.50 | $82.07 | 813 |
2019-03-05 | $13.63 | $13.65 | $13.50 | $13.55 | $82.37 | 1,318 |
2019-03-04 | $13.58 | $13.60 | $13.49 | $13.57 | $82.49 | 4,046 |
2019-03-01 | $13.68 | $13.68 | $13.49 | $13.56 | $82.43 | 3,637 |
2019-02-28 | $13.70 | $13.70 | $13.57 | $13.60 | $82.68 | 2,666 |
2019-02-27 | $13.80 | $13.80 | $13.72 | $13.72 | $83.41 | 1,005 |
2019-02-26 | $13.96 | $13.96 | $13.75 | $13.77 | $83.71 | 1,740 |
2019-02-25 | $14.00 | $14.07 | $13.96 | $14.03 | $85.29 | 2,457 |
2019-02-22 | $14.06 | $14.10 | $13.99 | $13.99 | $85.05 | 2,273 |
2019-02-21 | $14.01 | $14.13 | $13.93 | $13.97 | $84.90 | 4,501 |
2019-02-20 | $14.17 | $14.17 | $14.00 | $14.00 | $85.11 | 3,220 |
2019-02-19 | $13.93 | $14.17 | $13.93 | $14.14 | $85.96 | 772 |
2019-02-15 | $14.00 | $14.00 | $13.90 | $13.92 | $84.62 | 777 |
2019-02-14 | $13.71 | $13.89 | $13.69 | $13.89 | $84.44 | 742 |
2019-02-13 | $13.61 | $13.70 | $13.60 | $13.70 | $83.28 | 1,890 |
2019-02-12 | $13.53 | $13.55 | $13.40 | $13.53 | $82.25 | 805 |
2019-02-11 | $13.21 | $13.35 | $13.21 | $13.32 | $80.97 | 236 |
2019-02-08 | $13.35 | $13.35 | $13.10 | $13.24 | $80.49 | 1,501 |
2019-02-07 | $13.60 | $13.60 | $13.21 | $13.30 | $80.85 | 2,387 |
2019-02-06 | $13.68 | $13.68 | $13.59 | $13.61 | $82.74 | 621 |
2019-02-05 | $13.81 | $13.82 | $13.72 | $13.80 | $83.89 | 1,572 |
2019-02-04 | $13.72 | $13.84 | $13.68 | $13.80 | $83.89 | 812 |
2019-02-01 | $13.54 | $13.73 | $13.54 | $13.73 | $83.47 | 1,136 |
2019-01-31 | $13.75 | $13.75 | $13.51 | $13.54 | $82.31 | 1,828 |
2019-01-30 | $13.53 | $13.77 | $13.50 | $13.65 | $82.98 | 1,908 |
2019-01-29 | $13.49 | $13.56 | $13.47 | $13.55 | $82.37 | 1,438 |
2019-01-28 | $13.50 | $13.55 | $13.38 | $13.44 | $81.70 | 21,685 |
2019-01-25 | $13.47 | $13.57 | $13.46 | $13.57 | $82.49 | 2,449 |
2019-01-24 | $13.40 | $13.46 | $13.23 | $13.45 | $81.76 | 4,750 |
2019-01-23 | $13.40 | $13.40 | $13.18 | $13.36 | $81.22 | 1,394 |
2019-01-22 | $13.55 | $13.58 | $13.24 | $13.36 | $81.22 | 6,255 |
2019-01-18 | $13.44 | $13.58 | $13.44 | $13.52 | $82.19 | 4,499 |
2019-01-17 | $13.35 | $13.38 | $13.31 | $13.37 | $81.28 | 1,420 |
2019-01-16 | $13.30 | $13.38 | $13.30 | $13.38 | $81.34 | 2,361 |
2019-01-15 | $13.21 | $13.31 | $13.17 | $13.28 | $80.73 | 3,505 |
2019-01-14 | $13.16 | $13.24 | $13.06 | $13.10 | $79.64 | 1,277 |
2019-01-11 | $13.27 | $13.31 | $13.13 | $13.24 | $80.49 | 3,139 |
2019-01-10 | $13.53 | $13.53 | $13.25 | $13.29 | $80.79 | 3,428 |
2019-01-09 | $13.62 | $13.62 | $13.42 | $13.55 | $82.37 | 2,796 |
2019-01-08 | $13.30 | $13.44 | $13.25 | $13.44 | $81.70 | 1,209 |
2019-01-07 | $12.82 | $13.23 | $12.82 | $13.07 | $79.45 | 2,458 |
2019-01-04 | $12.52 | $12.82 | $12.44 | $12.82 | $77.93 | 4,049 |
2019-01-03 | $12.13 | $12.34 | $12.13 | $12.23 | $74.35 | 3,438 |
2019-01-02 | $11.77 | $12.32 | $11.77 | $12.13 | $73.74 | 2,218 |
2018-12-31 | $11.87 | $11.96 | $11.80 | $11.85 | $72.04 | 8,451 |
2018-12-28 | $11.78 | $11.91 | $11.65 | $11.79 | $71.67 | 5,804 |
2018-12-27 | $11.96 | $11.96 | $11.45 | $11.78 | $71.61 | 5,179 |
2018-12-26 | $11.87 | $12.44 | $11.81 | $12.38 | $72.79 | 24,778 |
2018-12-24 | $12.18 | $12.18 | $11.78 | $11.87 | $69.79 | 25,746 |
2018-12-21 | $12.45 | $12.59 | $12.18 | $12.18 | $71.61 | 24,206 |
2018-12-20 | $12.84 | $12.86 | $12.34 | $12.52 | $73.61 | 25,040 |
2018-12-19 | $12.87 | $13.15 | $12.82 | $12.88 | $75.73 | 1,345 |
2018-12-18 | $13.11 | $13.22 | $12.73 | $12.85 | $75.55 | 19,904 |
2018-12-17 | $13.56 | $13.60 | $13.05 | $13.10 | $77.02 | 10,649 |
2018-12-14 | $13.61 | $13.85 | $13.55 | $13.56 | $79.73 | 4,623 |
2018-12-13 | $13.51 | $13.79 | $13.51 | $13.79 | $81.08 | 982 |
2018-12-12 | $13.59 | $13.67 | $13.53 | $13.57 | $79.78 | 4,527 |
2018-12-11 | $13.68 | $13.74 | $13.47 | $13.47 | $79.20 | 2,340 |
2018-12-10 | $13.74 | $13.74 | $13.40 | $13.56 | $79.73 | 3,285 |
2018-12-07 | $13.86 | $14.03 | $13.72 | $13.76 | $80.90 | 2,689 |
2018-12-06 | $13.72 | $13.76 | $13.43 | $13.73 | $80.73 | 5,305 |
2018-12-04 | $14.21 | $14.21 | $13.82 | $13.84 | $81.37 | 4,903 |
2018-12-03 | $14.25 | $14.25 | $14.07 | $14.21 | $83.55 | 2,607 |
2018-11-30 | $14.03 | $14.03 | $13.80 | $13.91 | $81.78 | 1,636 |
2018-11-29 | $13.85 | $14.10 | $13.84 | $14.03 | $82.49 | 2,027 |
2018-11-28 | $13.68 | $13.88 | $13.65 | $13.84 | $81.37 | 3,750 |
2018-11-27 | $13.84 | $13.89 | $13.72 | $13.75 | $80.84 | 4,712 |
2018-11-26 | $13.86 | $13.96 | $13.81 | $13.81 | $81.20 | 3,997 |
2018-11-23 | $13.75 | $13.85 | $13.71 | $13.83 | $81.31 | 3,319 |
2018-11-21 | $13.88 | $14.02 | $13.87 | $14.00 | $82.31 | 3,145 |
2018-11-20 | $14.04 | $14.09 | $13.63 | $13.75 | $80.84 | 43,310 |
2018-11-19 | $14.29 | $14.30 | $14.12 | $14.15 | $83.19 | 1,611 |
2018-11-16 | $14.25 | $14.27 | $14.17 | $14.21 | $83.55 | 1,861 |
2018-11-15 | $14.15 | $14.28 | $14.12 | $14.23 | $83.67 | 3,302 |
2018-11-14 | $14.27 | $14.31 | $14.10 | $14.21 | $83.55 | 8,868 |
2018-11-13 | $14.38 | $14.51 | $14.17 | $14.17 | $83.31 | 1,216 |
2018-11-12 | $14.58 | $14.62 | $14.42 | $14.46 | $85.02 | 1,645 |
2018-11-09 | $14.58 | $14.61 | $14.48 | $14.58 | $85.72 | 3,524 |
2018-11-08 | $14.77 | $14.98 | $14.65 | $14.69 | $86.37 | 1,934 |
2018-11-07 | $14.87 | $14.91 | $14.76 | $14.81 | $87.08 | 2,534 |
2018-11-06 | $14.60 | $14.60 | $14.46 | $14.56 | $85.61 | 2,027 |
2018-11-05 | $14.41 | $14.59 | $14.40 | $14.47 | $85.08 | 2,376 |
2018-11-02 | $14.53 | $14.53 | $14.32 | $14.34 | $84.31 | 1,930 |
2018-11-01 | $14.32 | $14.45 | $14.23 | $14.44 | $84.90 | 1,329 |
2018-10-31 | $14.19 | $14.49 | $14.19 | $14.31 | $84.14 | 2,513 |
2018-10-30 | $14.17 | $14.34 | $14.04 | $14.17 | $83.31 | 4,495 |
2018-10-29 | $14.53 | $14.53 | $14.10 | $14.23 | $83.67 | 3,998 |
2018-10-26 | $14.51 | $14.51 | $14.28 | $14.35 | $84.37 | 9,607 |
2018-10-25 | $14.67 | $14.75 | $14.59 | $14.59 | $85.78 | 8,248 |
2018-10-24 | $14.97 | $14.97 | $14.60 | $14.61 | $85.90 | 1,233 |
2018-10-23 | $14.93 | $14.97 | $14.73 | $14.92 | $87.72 | 17,856 |
2018-10-22 | $15.20 | $15.20 | $15.07 | $15.13 | $88.96 | 740 |
2018-10-19 | $15.14 | $15.28 | $15.04 | $15.06 | $88.55 | 2,225 |
2018-10-18 | $15.20 | $15.31 | $15.13 | $15.18 | $89.25 | 531 |
2018-10-17 | $15.43 | $15.43 | $15.21 | $15.26 | $89.72 | 1,017 |
2018-10-16 | $15.15 | $15.52 | $15.15 | $15.47 | $90.96 | 1,771 |
2018-10-15 | $15.09 | $15.27 | $15.09 | $15.17 | $89.19 | 1,676 |
2018-10-12 | $15.21 | $15.38 | $15.02 | $15.10 | $88.78 | 1,965 |
2018-10-11 | $15.18 | $15.34 | $15.15 | $15.15 | $89.07 | 3,281 |
2018-10-10 | $15.73 | $15.73 | $15.43 | $15.48 | $91.01 | 8,884 |
2018-10-09 | $15.68 | $15.78 | $15.64 | $15.68 | $92.19 | 1,397 |
2018-10-08 | $15.64 | $15.67 | $15.50 | $15.55 | $91.43 | 2,725 |
2018-10-05 | $15.57 | $15.72 | $15.57 | $15.67 | $92.13 | 2,935 |
2018-10-04 | $15.72 | $15.72 | $15.58 | $15.61 | $91.78 | 767 |
2018-10-03 | $15.63 | $15.77 | $15.60 | $15.73 | $92.48 | 2,791 |
2018-10-02 | $15.66 | $15.70 | $15.53 | $15.60 | $91.72 | 1,207 |
2018-10-01 | $15.39 | $15.73 | $15.39 | $15.73 | $92.48 | 5,293 |
2018-09-28 | $15.27 | $15.48 | $15.26 | $15.38 | $90.43 | 6,301 |
2018-09-27 | $15.25 | $15.33 | $15.21 | $15.28 | $89.84 | 7,625 |
2018-09-26 | $15.23 | $15.34 | $15.15 | $15.20 | $89.37 | 4,303 |
2018-09-25 | $15.50 | $15.50 | $15.17 | $15.34 | $90.19 | 1,687 |
2018-09-24 | $16.00 | $16.02 | $15.82 | $15.84 | $90.76 | 3,762 |
2018-09-21 | $15.96 | $15.98 | $15.89 | $15.95 | $91.39 | 996 |
2018-09-20 | $15.86 | $15.97 | $15.85 | $15.95 | $91.39 | 2,763 |
2018-09-19 | $15.91 | $15.95 | $15.89 | $15.89 | $91.05 | 770 |
2018-09-18 | $15.94 | $15.97 | $15.88 | $15.92 | $91.22 | 795 |
2018-09-17 | $15.94 | $16.01 | $15.87 | $15.87 | $90.94 | 758 |
2018-09-14 | $16.02 | $16.02 | $15.77 | $15.93 | $91.28 | 1,725 |
2018-09-13 | $16.10 | $16.10 | $15.93 | $15.95 | $91.39 | 906 |
2018-09-12 | $16.05 | $16.10 | $16.05 | $16.08 | $92.14 | 290 |
2018-09-11 | $15.97 | $16.03 | $15.90 | $16.01 | $91.74 | 756 |
2018-09-10 | $15.93 | $15.98 | $15.88 | $15.95 | $91.39 | 519 |
2018-09-07 | $15.92 | $15.92 | $15.80 | $15.87 | $90.94 | 993 |
2018-09-06 | $16.03 | $16.03 | $15.88 | $15.92 | $91.22 | 1,503 |
2018-09-05 | $15.87 | $16.02 | $15.85 | $16.02 | $91.80 | 7,209 |
2018-09-04 | $15.88 | $15.99 | $15.88 | $15.99 | $91.62 | 300 |
2018-08-31 | $15.90 | $15.94 | $15.75 | $15.88 | $90.99 | 1,009 |
2018-08-30 | $16.19 | $16.19 | $15.96 | $15.98 | $91.57 | 7,214 |
2018-08-29 | $16.23 | $16.32 | $16.17 | $16.23 | $93.00 | 7,897 |
2018-08-28 | $16.47 | $16.52 | $16.22 | $16.24 | $93.06 | 4,004 |
2018-08-27 | $16.59 | $16.59 | $16.45 | $16.48 | $94.43 | 1,885 |
2018-08-24 | $16.59 | $16.60 | $16.46 | $16.50 | $94.55 | 10,653 |
2018-08-23 | $16.54 | $16.58 | $16.51 | $16.51 | $94.60 | 806 |
2018-08-22 | $16.34 | $16.58 | $16.34 | $16.58 | $95.00 | 2,314 |
2018-08-21 | $16.55 | $16.58 | $16.39 | $16.39 | $93.92 | 1,314 |
2018-08-20 | $16.46 | $16.58 | $16.39 | $16.56 | $94.89 | 1,204 |
2018-08-17 | $16.25 | $16.36 | $16.22 | $16.36 | $93.74 | 278 |
2018-08-16 | $16.18 | $16.20 | $16.07 | $16.15 | $92.54 | 1,562 |
2018-08-15 | $16.27 | $16.27 | $15.96 | $16.11 | $92.31 | 2,372 |
2018-08-14 | $16.19 | $16.39 | $16.19 | $16.34 | $93.60 | 1,872 |
2018-08-13 | $16.47 | $16.47 | $16.16 | $16.18 | $92.71 | 892 |
2018-08-10 | $16.41 | $16.58 | $16.41 | $16.46 | $94.32 | 784 |
2018-08-09 | $16.41 | $16.41 | $16.34 | $16.35 | $93.69 | 2,309 |
2018-08-08 | $16.12 | $16.21 | $16.10 | $16.20 | $92.83 | 820 |
2018-08-07 | $16.30 | $16.38 | $16.12 | $16.19 | $92.77 | 3,141 |
2018-08-06 | $16.11 | $16.25 | $16.11 | $16.25 | $93.11 | 5,741 |
2018-08-03 | $16.07 | $16.10 | $15.97 | $16.02 | $91.80 | 636 |
2018-08-02 | $15.72 | $16.08 | $15.72 | $16.03 | $91.85 | 1,228 |
2018-08-01 | $15.70 | $15.78 | $15.66 | $15.66 | $89.73 | 1,460 |
2018-07-31 | $15.67 | $15.77 | $15.55 | $15.71 | $90.02 | 1,688 |
2018-07-30 | $15.40 | $15.64 | $15.40 | $15.64 | $89.62 | 1,505 |
2018-07-27 | $15.68 | $15.75 | $15.39 | $15.39 | $88.19 | 2,294 |
2018-07-26 | $15.55 | $15.78 | $15.55 | $15.71 | $90.02 | 3,730 |
2018-07-25 | $15.27 | $15.55 | $15.27 | $15.53 | $88.99 | 2,518 |
2018-07-24 | $15.37 | $15.45 | $15.28 | $15.35 | $87.96 | 772 |
2018-07-23 | $15.22 | $15.29 | $15.11 | $15.23 | $87.27 | 4,089 |
2018-07-20 | $15.39 | $15.42 | $15.17 | $15.17 | $86.93 | 14,416 |
2018-07-19 | $15.30 | $15.45 | $15.25 | $15.40 | $88.24 | 1,331 |
2018-07-18 | $14.98 | $15.21 | $14.97 | $15.12 | $86.64 | 1,996 |
2018-07-17 | $15.00 | $15.05 | $14.92 | $14.97 | $85.78 | 557 |
2018-07-16 | $14.99 | $15.03 | $14.92 | $15.02 | $86.07 | 718 |
2018-07-13 | $14.98 | $15.06 | $14.93 | $15.02 | $86.07 | 833 |
2018-07-12 | $14.88 | $14.98 | $14.80 | $14.98 | $85.84 | 614 |
2018-07-11 | $14.95 | $14.95 | $14.74 | $14.79 | $84.75 | 1,853 |
2018-07-10 | $14.90 | $15.09 | $14.90 | $14.98 | $85.84 | 1,816 |
2018-07-09 | $14.98 | $14.99 | $14.90 | $14.95 | $85.66 | 338 |
2018-07-06 | $14.80 | $14.97 | $14.80 | $14.95 | $85.66 | 2,991 |
2018-07-05 | $14.77 | $14.85 | $14.76 | $14.81 | $84.87 | 14,218 |
2018-07-03 | $14.90 | $14.90 | $14.71 | $14.71 | $84.29 | 863 |
2018-07-02 | $14.80 | $14.80 | $14.65 | $14.70 | $84.23 | 873 |
2018-06-29 | $14.68 | $14.86 | $14.68 | $14.86 | $85.15 | 935 |
2018-06-28 | $14.69 | $14.73 | $14.49 | $14.68 | $84.12 | 915 |
2018-06-27 | $14.89 | $14.96 | $14.71 | $14.71 | $84.29 | 1,809 |
2018-06-26 | $14.68 | $14.84 | $14.65 | $14.81 | $84.86 | 2,868 |
2018-06-25 | $14.89 | $14.89 | $14.60 | $14.63 | $83.83 | 3,208 |
2018-06-22 | $15.06 | $15.09 | $14.88 | $14.92 | $85.49 | 1,214 |
2018-06-21 | $15.02 | $15.02 | $14.75 | $14.75 | $84.52 | 8,234 |
2018-06-20 | $15.00 | $15.00 | $14.96 | $14.96 | $85.72 | 2,719 |
2018-06-19 | $15.01 | $15.03 | $14.91 | $14.96 | $85.72 | 5,032 |
2018-06-18 | $15.14 | $15.43 | $15.13 | $15.43 | $86.11 | 3,485 |
2018-06-15 | $15.38 | $15.38 | $15.19 | $15.19 | $84.77 | 1,006 |
2018-06-14 | $15.50 | $15.57 | $15.50 | $15.50 | $86.50 | 517 |
2018-06-13 | $15.69 | $15.69 | $15.44 | $15.44 | $86.17 | 3,038 |
2018-06-12 | $15.64 | $15.76 | $15.64 | $15.68 | $87.51 | 828 |
2018-06-11 | $15.43 | $15.75 | $15.41 | $15.75 | $87.90 | 5,381 |
2018-06-08 | $15.45 | $15.50 | $15.39 | $15.39 | $85.89 | 4,852 |
2018-06-07 | $15.43 | $15.63 | $15.43 | $15.61 | $87.12 | 3,107 |
2018-06-06 | $15.65 | $15.65 | $15.36 | $15.37 | $85.78 | 2,879 |
2018-06-05 | $15.53 | $15.62 | $15.52 | $15.58 | $86.95 | 1,304 |
2018-06-04 | $15.54 | $15.57 | $15.48 | $15.56 | $86.84 | 1,240 |
2018-06-01 | $15.30 | $15.46 | $15.30 | $15.42 | $86.06 | 6,096 |
2018-05-31 | $15.45 | $15.50 | $15.31 | $15.31 | $85.44 | 954 |
2018-05-30 | $15.30 | $15.45 | $15.29 | $15.39 | $85.89 | 1,015 |
2018-05-29 | $15.18 | $15.20 | $15.08 | $15.16 | $84.61 | 4,028 |
2018-05-25 | $15.00 | $15.09 | $14.90 | $15.09 | $84.22 | 2,025 |
2018-05-24 | $15.13 | $15.25 | $15.12 | $15.17 | $84.66 | 868 |
2018-05-23 | $15.28 | $15.33 | $15.27 | $15.30 | $85.39 | 370 |
2018-05-22 | $15.37 | $15.48 | $15.33 | $15.40 | $85.95 | 570 |
2018-05-21 | $15.29 | $15.44 | $15.29 | $15.40 | $85.95 | 1,017 |
2018-05-18 | $15.32 | $15.36 | $15.22 | $15.36 | $85.72 | 924 |
2018-05-17 | $15.24 | $15.39 | $15.24 | $15.30 | $85.39 | 2,759 |
2018-05-16 | $15.18 | $15.22 | $15.17 | $15.22 | $84.94 | 284 |
2018-05-15 | $15.10 | $15.18 | $15.06 | $15.08 | $84.16 | 1,312 |
2018-05-14 | $15.07 | $15.19 | $15.06 | $15.11 | $84.33 | 1,425 |
2018-05-11 | $15.05 | $15.05 | $14.95 | $14.98 | $83.60 | 1,153 |
2018-05-10 | $15.00 | $15.04 | $14.91 | $15.03 | $83.88 | 1,911 |
2018-05-09 | $14.81 | $15.04 | $14.81 | $14.94 | $83.38 | 1,642 |
2018-05-08 | $14.48 | $14.83 | $14.48 | $14.80 | $82.60 | 1,575 |
2018-05-07 | $14.54 | $14.78 | $14.54 | $14.67 | $81.87 | 865 |
2018-05-04 | $14.18 | $14.45 | $14.18 | $14.45 | $80.64 | 2,633 |
2018-05-03 | $14.50 | $14.50 | $14.31 | $14.38 | $80.25 | 1,010 |
2018-05-02 | $14.75 | $14.77 | $14.39 | $14.51 | $80.98 | 1,705 |
2018-05-01 | $14.77 | $14.81 | $14.69 | $14.78 | $82.49 | 1,180 |
2018-04-30 | $14.92 | $14.92 | $14.73 | $14.82 | $82.71 | 2,142 |
2018-04-27 | $14.71 | $14.79 | $14.69 | $14.75 | $82.32 | 784 |
2018-04-26 | $14.89 | $14.89 | $14.69 | $14.75 | $82.32 | 1,255 |
2018-04-25 | $14.55 | $14.85 | $14.55 | $14.85 | $82.88 | 1,044 |
2018-04-24 | $14.90 | $14.90 | $14.59 | $14.68 | $81.93 | 1,266 |
2018-04-23 | $14.77 | $14.99 | $14.69 | $14.86 | $82.93 | 1,094 |
2018-04-20 | $14.63 | $14.81 | $14.63 | $14.79 | $82.54 | 2,151 |
2018-04-19 | $14.92 | $14.92 | $14.60 | $14.69 | $81.98 | 2,150 |
2018-04-18 | $14.95 | $15.07 | $14.90 | $14.90 | $83.15 | 2,977 |
2018-04-17 | $14.87 | $15.02 | $14.78 | $14.93 | $83.32 | 2,613 |
2018-04-16 | $14.36 | $14.80 | $14.32 | $14.80 | $82.60 | 2,123 |
2018-04-13 | $14.29 | $14.34 | $14.20 | $14.32 | $79.92 | 3,911 |
2018-04-12 | $14.37 | $14.43 | $14.22 | $14.22 | $79.36 | 920 |
2018-04-11 | $14.23 | $14.43 | $14.22 | $14.43 | $80.53 | 1,656 |
2018-04-10 | $13.98 | $14.25 | $13.95 | $14.23 | $79.42 | 7,943 |
2018-04-09 | $14.08 | $14.08 | $13.86 | $13.86 | $77.35 | 921 |
2018-04-06 | $14.11 | $14.13 | $13.80 | $13.93 | $77.74 | 3,118 |
2018-04-05 | $14.03 | $14.17 | $13.98 | $14.12 | $78.80 | 2,543 |
2018-04-04 | $13.64 | $13.95 | $13.64 | $13.90 | $77.57 | 13,937 |
2018-04-03 | $13.90 | $13.90 | $13.65 | $13.84 | $77.24 | 6,298 |
2018-04-02 | $13.84 | $13.95 | $13.73 | $13.82 | $77.13 | 2,216 |
2018-03-29 | $13.76 | $13.96 | $13.76 | $13.96 | $77.91 | 1,790 |
2018-03-28 | $13.75 | $13.87 | $13.61 | $13.65 | $76.18 | 2,723 |
2018-03-27 | $13.99 | $14.03 | $13.63 | $13.76 | $76.79 | 3,287 |
2018-03-26 | $13.85 | $13.88 | $13.67 | $13.86 | $77.35 | 2,849 |
2018-03-23 | $14.03 | $14.03 | $13.83 | $13.83 | $77.18 | 6,793 |
2018-03-22 | $14.06 | $14.09 | $13.90 | $13.92 | $77.69 | 3,665 |
2018-03-21 | $14.00 | $14.22 | $14.00 | $14.17 | $79.08 | 2,112 |
2018-03-20 | $14.36 | $14.36 | $13.92 | $14.01 | $78.19 | 5,836 |
2018-03-19 | $14.90 | $14.90 | $14.41 | $14.58 | $79.11 | 5,279 |
2018-03-16 | $14.93 | $15.09 | $14.85 | $15.09 | $81.88 | 1,112 |
2018-03-15 | $15.42 | $15.48 | $14.27 | $14.70 | $79.76 | 7,696 |
2018-03-14 | $15.58 | $15.58 | $15.41 | $15.44 | $83.78 | 551 |
2018-03-13 | $15.55 | $15.67 | $15.55 | $15.55 | $84.37 | 1,578 |
2018-03-12 | $15.48 | $15.64 | $15.46 | $15.63 | $84.81 | 2,132 |
2018-03-09 | $15.29 | $15.41 | $15.29 | $15.40 | $83.56 | 1,324 |
2018-03-08 | $15.23 | $15.27 | $15.14 | $15.24 | $82.69 | 856 |
2018-03-07 | $15.38 | $15.43 | $15.26 | $15.31 | $83.07 | 2,494 |
2018-03-06 | $15.55 | $15.55 | $15.32 | $15.40 | $83.56 | 783 |
2018-03-05 | $15.41 | $15.54 | $15.41 | $15.44 | $83.78 | 769 |
2018-03-02 | $15.35 | $15.41 | $15.12 | $15.36 | $83.34 | 2,798 |
2018-03-01 | $15.40 | $15.50 | $15.36 | $15.36 | $83.34 | 1,812 |
2018-02-28 | $15.70 | $15.70 | $15.37 | $15.41 | $83.61 | 2,162 |
2018-02-27 | $15.83 | $15.92 | $15.70 | $15.70 | $85.19 | 2,094 |
2018-02-26 | $15.80 | $15.88 | $15.73 | $15.88 | $86.16 | 3,402 |
2018-02-23 | $15.94 | $15.94 | $15.71 | $15.79 | $85.68 | 1,010 |
2018-02-22 | $16.02 | $16.15 | $15.74 | $15.76 | $85.51 | 1,803 |
2018-02-21 | $16.25 | $16.25 | $16.06 | $16.07 | $87.19 | 1,811 |
2018-02-20 | $16.13 | $16.41 | $16.11 | $16.15 | $87.63 | 1,938 |
2018-02-16 | $16.29 | $16.41 | $16.10 | $16.19 | $87.85 | 2,077 |
2018-02-15 | $16.31 | $16.41 | $16.30 | $16.34 | $88.66 | 1,593 |
2018-02-14 | $16.21 | $16.46 | $16.18 | $16.39 | $88.93 | 503 |
2018-02-13 | $16.26 | $16.39 | $16.24 | $16.39 | $88.93 | 6,656 |
2018-02-12 | $16.00 | $16.28 | $16.00 | $16.27 | $88.28 | 843 |
2018-02-09 | $16.30 | $16.30 | $15.52 | $15.92 | $86.38 | 70,600 |
2018-02-08 | $16.70 | $16.79 | $16.11 | $16.11 | $87.41 | 1,988 |
2018-02-07 | $16.79 | $17.00 | $16.62 | $16.77 | $90.99 | 1,528 |
2018-02-06 | $16.30 | $16.84 | $16.11 | $16.79 | $91.10 | 4,082 |
2018-02-05 | $16.80 | $16.91 | $16.33 | $16.53 | $89.69 | 6,048 |
2018-02-02 | $17.19 | $17.21 | $16.85 | $16.85 | $91.43 | 1,666 |
2018-02-01 | $17.26 | $17.38 | $17.24 | $17.29 | $93.81 | 877 |
2018-01-31 | $17.38 | $17.38 | $17.13 | $17.23 | $93.49 | 3,119 |
2018-01-30 | $17.45 | $17.45 | $16.94 | $17.20 | $93.33 | 10,900 |
2018-01-29 | $17.81 | $17.81 | $17.48 | $17.48 | $94.85 | 2,082 |
2018-01-26 | $17.93 | $17.93 | $17.79 | $17.82 | $96.69 | 788 |
2018-01-25 | $17.82 | $17.83 | $17.70 | $17.78 | $96.47 | 1,420 |
2018-01-24 | $17.78 | $17.94 | $17.73 | $17.78 | $96.47 | 65,748 |
2018-01-23 | $17.84 | $17.87 | $17.59 | $17.69 | $95.98 | 2,784 |
2018-01-22 | $17.14 | $17.79 | $17.14 | $17.79 | $96.53 | 2,737 |
2018-01-19 | $17.20 | $17.32 | $17.10 | $17.23 | $93.49 | 4,801 |
2018-01-18 | $17.46 | $17.46 | $17.21 | $17.25 | $93.60 | 659 |
2018-01-17 | $17.54 | $17.54 | $17.25 | $17.42 | $94.52 | 7,916 |
2018-01-16 | $17.62 | $17.78 | $17.43 | $17.44 | $94.63 | 2,562 |
2018-01-12 | $17.50 | $17.62 | $17.35 | $17.54 | $95.17 | 1,542 |
2018-01-11 | $17.09 | $17.50 | $17.09 | $17.44 | $94.63 | 3,438 |
2018-01-10 | $16.92 | $17.09 | $16.90 | $17.05 | $92.51 | 1,449 |
2018-01-09 | $16.86 | $16.92 | $16.85 | $16.92 | $91.81 | 940 |
2018-01-08 | $16.81 | $16.91 | $16.74 | $16.91 | $91.75 | 996 |
2018-01-05 | $16.94 | $16.94 | $16.74 | $16.78 | $91.05 | 2,516 |
2018-01-04 | $16.77 | $16.92 | $16.77 | $16.89 | $91.64 | 12,030 |
2018-01-03 | $16.50 | $16.85 | $16.50 | $16.83 | $91.32 | 3,802 |
2018-01-02 | $16.11 | $16.47 | $16.08 | $16.41 | $89.04 | 2,098 |
2017-12-29 | $16.01 | $16.02 | $15.92 | $15.99 | $86.76 | 1,793 |
2017-12-28 | $15.97 | $16.01 | $15.96 | $15.96 | $86.60 | 2,845 |
2017-12-27 | $16.12 | $16.12 | $15.97 | $15.99 | $86.76 | 6,180 |
2017-12-26 | $16.07 | $16.09 | $16.00 | $16.08 | $87.25 | 11,929 |
2017-12-22 | $15.95 | $16.08 | $15.88 | $15.97 | $86.65 | 2,967 |
2017-12-21 | $15.80 | $16.04 | $15.80 | $15.88 | $86.16 | 6,180 |
2017-12-20 | $15.86 | $15.91 | $15.72 | $15.83 | $85.89 | 4,300 |
2017-12-19 | $16.29 | $16.29 | $15.85 | $15.90 | $86.27 | 8,334 |
2017-12-18 | $16.52 | $16.63 | $16.49 | $16.57 | $87.70 | 8,482 |
2017-12-15 | $16.50 | $16.50 | $16.35 | $16.42 | $86.91 | 2,190 |
2017-12-14 | $16.42 | $16.59 | $16.42 | $16.44 | $87.01 | 4,438 |
2017-12-13 | $16.50 | $16.50 | $16.32 | $16.48 | $87.23 | 7,311 |
2017-12-12 | $16.33 | $16.48 | $16.28 | $16.43 | $86.96 | 1,447 |
2017-12-11 | $15.93 | $16.32 | $15.93 | $16.31 | $86.33 | 4,531 |
2017-12-08 | $16.07 | $16.07 | $15.82 | $15.94 | $84.37 | 2,219 |
2017-12-07 | $15.62 | $15.89 | $15.50 | $15.88 | $84.05 | 631 |
2017-12-06 | $15.70 | $15.74 | $15.46 | $15.55 | $82.30 | 5,153 |
2017-12-05 | $15.94 | $15.95 | $15.82 | $15.84 | $83.84 | 3,906 |
2017-12-04 | $16.06 | $16.10 | $15.88 | $15.91 | $84.19 | 18,894 |
2017-12-01 | $15.92 | $16.09 | $15.88 | $15.98 | $84.58 | 2,950 |
2017-11-30 | $15.34 | $15.86 | $15.34 | $15.78 | $83.52 | 2,665 |
2017-11-29 | $15.36 | $15.44 | $15.18 | $15.34 | $81.19 | 2,574 |
2017-11-28 | $15.39 | $15.45 | $15.35 | $15.35 | $81.24 | 1,945 |
2017-11-27 | $15.62 | $15.62 | $15.38 | $15.39 | $81.46 | 1,948 |
2017-11-24 | $15.60 | $15.72 | $15.54 | $15.54 | $82.27 | 1,019 |
2017-11-22 | $15.47 | $15.64 | $15.47 | $15.59 | $82.51 | 2,741 |
2017-11-21 | $15.66 | $15.70 | $15.43 | $15.46 | $81.83 | 7,231 |
2017-11-20 | $15.77 | $15.77 | $15.64 | $15.66 | $82.89 | 1,504 |
2017-11-17 | $15.65 | $15.79 | $15.62 | $15.74 | $83.31 | 4,743 |
2017-11-16 | $15.63 | $15.74 | $15.61 | $15.65 | $82.83 | 6,911 |
2017-11-15 | $15.63 | $15.76 | $15.43 | $15.71 | $83.12 | 4,724 |
2017-11-14 | $15.85 | $15.94 | $15.63 | $15.65 | $82.83 | 5,513 |
2017-11-13 | $16.27 | $16.27 | $15.88 | $15.93 | $84.31 | 8,179 |
2017-11-10 | $16.27 | $16.40 | $16.23 | $16.23 | $85.90 | 843 |
2017-11-09 | $16.32 | $16.52 | $16.25 | $16.27 | $86.11 | 4,854 |
2017-11-08 | $16.55 | $16.55 | $16.27 | $16.27 | $86.11 | 1,086 |
2017-11-07 | $16.34 | $16.54 | $16.33 | $16.49 | $87.28 | 3,251 |
2017-11-06 | $16.18 | $16.34 | $16.18 | $16.34 | $86.48 | 8,391 |
2017-11-03 | $16.08 | $16.25 | $16.06 | $16.21 | $85.78 | 2,142 |
2017-11-02 | $16.31 | $16.32 | $16.00 | $16.08 | $85.11 | 2,763 |
2017-11-01 | $16.28 | $16.37 | $16.24 | $16.31 | $86.33 | 4,665 |
2017-10-31 | $16.00 | $16.15 | $16.00 | $16.10 | $85.24 | 2,611 |
2017-10-30 | $16.08 | $16.29 | $16.07 | $16.07 | $85.08 | 3,110 |
2017-10-27 | $15.83 | $16.15 | $15.80 | $16.09 | $85.16 | 5,942 |
2017-10-26 | $15.64 | $15.86 | $15.61 | $15.79 | $83.58 | 5,334 |
2017-10-25 | $15.97 | $16.00 | $15.56 | $15.66 | $82.90 | 2,403 |
2017-10-24 | $16.14 | $16.14 | $15.93 | $15.96 | $84.46 | 2,395 |
2017-10-23 | $16.28 | $16.34 | $16.04 | $16.04 | $84.87 | 1,738 |
2017-10-20 | $16.32 | $16.33 | $16.25 | $16.25 | $86.01 | 3,855 |
2017-10-19 | $16.13 | $16.29 | $16.13 | $16.28 | $86.19 | 2,366 |
2017-10-18 | $16.53 | $16.53 | $16.15 | $16.22 | $85.85 | 1,395 |
2017-10-17 | $16.58 | $16.60 | $16.45 | $16.50 | $87.33 | 2,397 |
2017-10-16 | $16.80 | $16.80 | $16.53 | $16.53 | $87.50 | 5,002 |
2017-10-13 | $16.85 | $16.86 | $16.66 | $16.72 | $88.50 | 721 |
2017-10-12 | $16.85 | $16.87 | $16.79 | $16.81 | $88.99 | 3,727 |
2017-10-11 | $16.85 | $16.85 | $16.73 | $16.85 | $89.18 | 1,652 |
2017-10-10 | $16.92 | $16.92 | $16.73 | $16.80 | $88.92 | 3,786 |
2017-10-09 | $16.90 | $16.92 | $16.81 | $16.81 | $89.00 | 2,879 |
2017-10-06 | $16.89 | $16.89 | $16.73 | $16.88 | $89.34 | 5,585 |
2017-10-05 | $16.73 | $16.95 | $16.73 | $16.95 | $89.72 | 2,310 |
2017-10-04 | $16.73 | $16.80 | $16.64 | $16.80 | $88.92 | 5,380 |
2017-10-03 | $16.67 | $16.79 | $16.67 | $16.74 | $88.60 | 4,987 |
2017-10-02 | $16.55 | $16.69 | $16.51 | $16.69 | $88.34 | 3,297 |
2017-09-29 | $16.32 | $16.75 | $16.32 | $16.59 | $87.81 | 1,691 |
2017-09-28 | $16.58 | $16.58 | $16.32 | $16.45 | $87.07 | 11,348 |
2017-09-27 | $16.67 | $16.67 | $16.45 | $16.54 | $87.54 | 2,007 |
2017-09-26 | $16.54 | $16.62 | $16.51 | $16.59 | $87.81 | 1,599 |
2017-09-25 | $16.32 | $16.63 | $16.30 | $16.57 | $87.70 | 7,242 |
2017-09-22 | $16.30 | $16.32 | $16.21 | $16.27 | $86.09 | 2,010 |
2017-09-21 | $16.27 | $16.36 | $16.24 | $16.27 | $86.11 | 2,841 |
2017-09-20 | $16.38 | $16.46 | $16.36 | $16.36 | $86.59 | 5,153 |
2017-09-19 | $16.37 | $16.53 | $16.36 | $16.38 | $86.70 | 8,942 |
2017-09-18 | $16.88 | $16.89 | $16.81 | $16.84 | $87.01 | 4,581 |
2017-09-15 | $16.90 | $16.90 | $16.75 | $16.80 | $86.80 | 1,638 |
2017-09-14 | $16.89 | $16.93 | $16.85 | $16.90 | $87.30 | 275 |
2017-09-13 | $16.75 | $16.86 | $16.73 | $16.84 | $87.02 | 5,585 |
2017-09-12 | $16.64 | $16.69 | $16.64 | $16.66 | $86.08 | 1,454 |
2017-09-11 | $16.61 | $16.69 | $16.52 | $16.57 | $85.61 | 1,792 |
2017-09-08 | $16.64 | $16.64 | $16.49 | $16.52 | $85.35 | 750 |
2017-09-07 | $16.57 | $16.73 | $16.57 | $16.64 | $85.99 | 9,626 |
2017-09-06 | $16.69 | $16.75 | $16.62 | $16.68 | $86.18 | 1,396 |
2017-09-05 | $16.86 | $16.86 | $16.61 | $16.61 | $85.82 | 4,956 |
2017-09-01 | $16.70 | $16.81 | $16.65 | $16.76 | $86.59 | 1,316 |
2017-08-31 | $16.41 | $16.77 | $16.41 | $16.74 | $86.49 | 3,652 |
2017-08-30 | $16.25 | $16.41 | $16.15 | $16.41 | $84.78 | 7,740 |
2017-08-29 | $16.22 | $16.28 | $16.07 | $16.23 | $83.85 | 2,772 |
2017-08-28 | $16.25 | $16.29 | $16.18 | $16.22 | $83.80 | 754 |
2017-08-25 | $16.28 | $16.33 | $16.26 | $16.26 | $84.01 | 1,751 |
2017-08-24 | $16.21 | $16.32 | $16.18 | $16.22 | $83.80 | 1,701 |
2017-08-23 | $16.07 | $16.27 | $16.00 | $16.23 | $83.83 | 4,343 |
2017-08-22 | $15.88 | $16.10 | $15.87 | $16.05 | $82.92 | 1,924 |
2017-08-21 | $16.13 | $16.13 | $15.81 | $15.88 | $82.05 | 2,293 |
2017-08-18 | $16.08 | $16.14 | $15.95 | $16.09 | $83.14 | 2,509 |
2017-08-17 | $16.06 | $16.22 | $16.04 | $16.04 | $82.87 | 6,482 |
2017-08-16 | $16.26 | $16.33 | $16.08 | $16.09 | $83.14 | 2,213 |
2017-08-15 | $16.53 | $16.53 | $16.21 | $16.24 | $83.91 | 4,275 |
2017-08-14 | $16.63 | $16.77 | $16.51 | $16.51 | $85.30 | 1,585 |
2017-08-11 | $16.70 | $16.72 | $16.55 | $16.58 | $85.66 | 1,505 |
2017-08-10 | $16.89 | $16.94 | $16.63 | $16.64 | $85.97 | 3,868 |
2017-08-09 | $16.73 | $16.94 | $16.73 | $16.81 | $86.83 | 2,233 |
2017-08-08 | $16.89 | $16.99 | $16.69 | $16.70 | $86.28 | 2,135 |
2017-08-07 | $17.10 | $17.10 | $17.01 | $17.08 | $88.24 | 1,989 |
2017-08-04 | $17.29 | $17.32 | $17.12 | $17.14 | $88.56 | 1,872 |
2017-08-03 | $17.50 | $17.51 | $17.21 | $17.23 | $89.02 | 1,438 |
2017-08-02 | $17.71 | $17.74 | $17.54 | $17.55 | $90.68 | 1,203 |
2017-08-01 | $17.69 | $17.69 | $17.58 | $17.63 | $91.09 | 2,776 |
2017-07-31 | $17.50 | $17.65 | $17.40 | $17.64 | $91.14 | 3,062 |
2017-07-28 | $17.50 | $17.62 | $17.45 | $17.48 | $90.29 | 3,220 |
2017-07-27 | $17.51 | $17.60 | $17.50 | $17.52 | $90.52 | 735 |
2017-07-26 | $17.63 | $17.66 | $17.54 | $17.61 | $90.98 | 820 |
2017-07-25 | $17.46 | $17.61 | $17.46 | $17.52 | $90.52 | 1,394 |
2017-07-24 | $17.46 | $17.48 | $17.40 | $17.43 | $90.05 | 1,513 |
2017-07-21 | $17.55 | $17.55 | $17.41 | $17.41 | $89.95 | 1,243 |
2017-07-20 | $17.66 | $17.68 | $17.45 | $17.55 | $90.67 | 1,958 |
2017-07-19 | $17.69 | $17.69 | $17.56 | $17.59 | $90.88 | 1,962 |
2017-07-18 | $17.57 | $17.68 | $17.51 | $17.60 | $90.93 | 1,680 |
2017-07-17 | $17.50 | $17.60 | $17.50 | $17.57 | $90.75 | 1,423 |
2017-07-14 | $17.30 | $17.52 | $17.29 | $17.52 | $90.52 | 4,099 |
2017-07-13 | $17.34 | $17.35 | $17.28 | $17.30 | $89.38 | 2,961 |
2017-07-12 | $17.39 | $17.43 | $17.31 | $17.39 | $89.85 | 1,732 |
2017-07-11 | $17.03 | $17.31 | $17.03 | $17.25 | $89.12 | 4,198 |
2017-07-10 | $17.12 | $17.31 | $17.07 | $17.13 | $88.50 | 2,608 |
2017-07-07 | $17.19 | $17.28 | $16.99 | $17.12 | $88.45 | 2,159 |
2017-07-06 | $17.44 | $17.44 | $17.16 | $17.18 | $88.76 | 1,668 |
2017-07-05 | $17.50 | $17.50 | $17.29 | $17.32 | $89.49 | 3,488 |
2017-07-03 | $17.14 | $17.64 | $17.14 | $17.53 | $90.57 | 3,142 |
2017-06-30 | $17.15 | $17.25 | $17.05 | $17.12 | $88.45 | 8,300 |
2017-06-29 | $17.07 | $17.15 | $17.02 | $17.08 | $88.25 | 2,758 |
2017-06-28 | $16.84 | $17.07 | $16.80 | $16.94 | $87.52 | 5,476 |
2017-06-27 | $16.91 | $17.08 | $16.71 | $16.78 | $86.70 | 7,521 |
2017-06-26 | $16.65 | $16.87 | $16.62 | $16.84 | $87.01 | 1,459 |
2017-06-23 | $16.29 | $16.65 | $16.29 | $16.58 | $85.66 | 2,209 |
2017-06-22 | $16.21 | $16.39 | $16.07 | $16.28 | $84.11 | 3,410 |
2017-06-21 | $16.20 | $16.23 | $16.01 | $16.03 | $82.82 | 5,405 |
2017-06-20 | $16.68 | $16.68 | $16.10 | $16.15 | $83.42 | 16,723 |
2017-06-19 | $17.14 | $17.14 | $16.94 | $16.96 | $85.51 | 9,113 |
2017-06-16 | $16.86 | $17.20 | $16.85 | $17.20 | $86.72 | 8,679 |
2017-06-15 | $17.20 | $17.20 | $16.86 | $16.86 | $85.00 | 4,745 |
2017-06-14 | $17.50 | $17.50 | $17.21 | $17.21 | $86.77 | 1,446 |
2017-06-13 | $17.52 | $17.61 | $17.49 | $17.58 | $88.62 | 4,640 |
2017-06-12 | $17.50 | $17.54 | $17.43 | $17.52 | $88.33 | 1,582 |
2017-06-09 | $17.27 | $17.46 | $17.22 | $17.37 | $87.57 | 1,039 |
2017-06-08 | $17.26 | $17.39 | $17.21 | $17.22 | $86.83 | 2,441 |
2017-06-07 | $17.65 | $17.74 | $17.32 | $17.33 | $87.37 | 2,018 |
2017-06-06 | $17.60 | $17.65 | $17.44 | $17.65 | $88.97 | 3,253 |
2017-06-05 | $17.50 | $17.63 | $17.50 | $17.59 | $88.68 | 2,130 |
2017-06-02 | $17.65 | $17.76 | $17.51 | $17.57 | $88.58 | 4,256 |
2017-06-01 | $17.61 | $17.74 | $17.52 | $17.66 | $89.01 | 2,685 |
2017-05-31 | $17.60 | $17.60 | $17.41 | $17.48 | $88.13 | 6,294 |
2017-05-30 | $17.80 | $17.80 | $17.57 | $17.65 | $88.99 | 5,664 |
2017-05-26 | $17.86 | $17.93 | $17.81 | $17.92 | $90.34 | 2,564 |
2017-05-25 | $18.06 | $18.13 | $17.88 | $17.91 | $90.29 | 3,511 |
2017-05-24 | $18.23 | $18.29 | $18.06 | $18.09 | $91.22 | 5,145 |
2017-05-23 | $18.16 | $18.26 | $18.11 | $18.24 | $91.95 | 7,308 |
2017-05-22 | $18.17 | $18.21 | $18.03 | $18.16 | $91.57 | 3,231 |
2017-05-19 | $17.91 | $18.21 | $17.91 | $18.15 | $91.51 | 6,995 |
2017-05-18 | $17.82 | $17.88 | $17.70 | $17.86 | $90.04 | 8,868 |
2017-05-17 | $18.10 | $18.10 | $17.84 | $17.85 | $89.99 | 4,626 |
2017-05-16 | $18.26 | $18.27 | $18.08 | $18.11 | $91.30 | 7,742 |
2017-05-15 | $18.34 | $18.38 | $18.19 | $18.21 | $91.81 | 1,336 |
2017-05-12 | $18.12 | $18.25 | $18.12 | $18.18 | $91.66 | 6,778 |
2017-05-11 | $18.39 | $18.39 | $18.13 | $18.15 | $91.51 | 2,611 |
2017-05-10 | $18.09 | $18.36 | $18.09 | $18.31 | $92.31 | 939 |
2017-05-09 | $18.35 | $18.35 | $18.03 | $18.03 | $90.89 | 3,175 |
2017-05-08 | $18.36 | $18.36 | $18.17 | $18.27 | $92.09 | 335 |
2017-05-05 | $17.87 | $18.26 | $17.87 | $18.26 | $92.06 | 710 |
2017-05-04 | $18.39 | $18.39 | $17.77 | $17.83 | $89.89 | 8,649 |
2017-05-03 | $18.50 | $18.50 | $18.30 | $18.30 | $92.26 | 784 |
2017-05-02 | $18.51 | $18.54 | $18.42 | $18.43 | $92.91 | 478 |
2017-05-01 | $18.50 | $18.55 | $18.40 | $18.51 | $93.32 | 979 |
2017-04-28 | $18.41 | $18.48 | $18.37 | $18.39 | $92.72 | 1,323 |
2017-04-27 | $18.50 | $18.51 | $18.37 | $18.38 | $92.67 | 1,354 |
2017-04-26 | $18.54 | $18.61 | $18.51 | $18.51 | $93.32 | 1,211 |
2017-04-25 | $18.53 | $18.57 | $18.48 | $18.57 | $93.62 | 1,369 |
2017-04-24 | $18.49 | $18.64 | $18.49 | $18.62 | $93.88 | 516 |
2017-04-21 | $18.41 | $18.50 | $18.41 | $18.47 | $93.12 | 778 |
2017-04-20 | $18.43 | $18.53 | $18.36 | $18.50 | $93.27 | 996 |
2017-04-19 | $18.50 | $18.50 | $18.32 | $18.34 | $92.47 | 2,307 |
2017-04-18 | $18.47 | $18.47 | $18.44 | $18.46 | $93.08 | 172 |
2017-04-17 | $18.46 | $18.46 | $18.36 | $18.44 | $92.97 | 1,036 |
2017-04-13 | $18.59 | $18.60 | $18.39 | $18.40 | $92.77 | 1,747 |
2017-04-12 | $18.63 | $18.67 | $18.58 | $18.59 | $93.73 | 950 |
2017-04-11 | $18.79 | $18.79 | $18.61 | $18.65 | $94.03 | 1,275 |
2017-04-10 | $18.90 | $18.90 | $18.80 | $18.80 | $94.77 | 721 |
2017-04-07 | $18.96 | $18.97 | $18.83 | $18.83 | $94.95 | 1,286 |
2017-04-06 | $18.86 | $18.94 | $18.80 | $18.94 | $95.49 | 1,588 |
2017-04-05 | $18.99 | $19.06 | $18.77 | $18.78 | $94.68 | 1,748 |
2017-04-04 | $18.98 | $18.98 | $18.84 | $18.87 | $95.14 | 1,597 |
2017-04-03 | $18.77 | $18.84 | $18.64 | $18.84 | $94.99 | 1,502 |
2017-03-31 | $18.47 | $18.78 | $18.47 | $18.78 | $94.68 | 475 |
2017-03-30 | $18.52 | $18.60 | $18.47 | $18.52 | $93.39 | 1,072 |
2017-03-29 | $18.35 | $18.61 | $18.30 | $18.54 | $93.48 | 3,561 |
2017-03-28 | $18.15 | $18.33 | $18.13 | $18.28 | $92.16 | 2,240 |
2017-03-27 | $18.13 | $18.19 | $18.07 | $18.16 | $91.56 | 2,770 |
2017-03-24 | $18.26 | $18.38 | $18.25 | $18.31 | $92.31 | 1,395 |
2017-03-23 | $18.12 | $18.33 | $18.08 | $18.21 | $91.81 | 1,438 |
2017-03-22 | $18.10 | $18.13 | $18.03 | $18.10 | $91.26 | 1,822 |
2017-03-21 | $18.34 | $18.40 | $18.03 | $18.15 | $91.51 | 5,073 |
2017-03-20 | $18.84 | $18.84 | $18.72 | $18.84 | $92.92 | 861 |
2017-03-17 | $18.97 | $18.97 | $18.81 | $18.84 | $92.93 | 4,277 |
2017-03-16 | $18.99 | $19.09 | $18.97 | $19.06 | $94.02 | 472 |
2017-03-15 | $18.92 | $19.07 | $18.81 | $19.02 | $93.83 | 16,595 |
2017-03-14 | $18.82 | $18.82 | $18.62 | $18.74 | $92.46 | 4,090 |
2017-03-13 | $18.98 | $18.98 | $18.90 | $18.96 | $93.53 | 810 |
2017-03-10 | $18.95 | $18.98 | $18.77 | $18.90 | $93.21 | 2,403 |
2017-03-09 | $19.00 | $19.00 | $18.71 | $18.85 | $93.00 | 3,916 |
2017-03-08 | $19.36 | $19.43 | $19.06 | $19.06 | $94.02 | 2,243 |
2017-03-07 | $19.53 | $19.53 | $19.34 | $19.39 | $95.66 | 933 |
2017-03-06 | $19.51 | $19.51 | $19.35 | $19.43 | $95.82 | 1,718 |
2017-03-03 | $19.57 | $19.62 | $19.51 | $19.56 | $96.48 | 3,712 |
2017-03-02 | $19.69 | $19.69 | $19.51 | $19.54 | $96.39 | 4,048 |
2017-03-01 | $19.68 | $19.70 | $19.47 | $19.69 | $97.13 | 3,957 |
2017-02-28 | $19.32 | $19.42 | $19.24 | $19.40 | $95.70 | 1,141 |
2017-02-27 | $19.41 | $19.42 | $19.30 | $19.30 | $95.21 | 1,405 |
2017-02-24 | $19.43 | $19.43 | $19.22 | $19.35 | $95.47 | 1,777 |
2017-02-23 | $19.74 | $19.74 | $19.37 | $19.51 | $96.24 | 1,220 |
2017-02-22 | $19.75 | $19.75 | $19.50 | $19.53 | $96.34 | 3,725 |
2017-02-21 | $19.84 | $19.89 | $19.75 | $19.77 | $97.51 | 7,559 |
2017-02-17 | $19.82 | $19.85 | $19.70 | $19.76 | $97.48 | 3,082 |
2017-02-16 | $20.15 | $20.15 | $19.79 | $19.86 | $97.97 | 11,071 |
2017-02-15 | $20.08 | $20.10 | $19.96 | $20.07 | $98.98 | 6,106 |
2017-02-14 | $20.09 | $20.09 | $19.92 | $20.07 | $99.01 | 2,867 |
2017-02-13 | $20.09 | $20.09 | $19.88 | $20.01 | $98.71 | 5,168 |
2017-02-10 | $20.00 | $20.05 | $19.90 | $20.04 | $98.86 | 10,755 |
2017-02-09 | $19.85 | $19.98 | $19.85 | $19.94 | $98.36 | 13,454 |
2017-02-08 | $19.71 | $19.82 | $19.50 | $19.81 | $97.72 | 19,145 |
2017-02-07 | $19.87 | $19.89 | $19.66 | $19.79 | $97.62 | 2,793 |
2017-02-06 | $20.12 | $20.12 | $19.92 | $19.99 | $98.61 | 1,765 |
2017-02-03 | $19.82 | $20.10 | $19.75 | $20.08 | $99.05 | 1,686 |
2017-02-02 | $19.92 | $19.92 | $19.78 | $19.87 | $98.00 | 3,118 |
2017-02-01 | $19.98 | $20.05 | $19.73 | $19.87 | $98.02 | 2,436 |
2017-01-31 | $19.61 | $19.67 | $19.42 | $19.67 | $97.03 | 2,378 |
2017-01-30 | $20.00 | $20.00 | $19.62 | $19.67 | $97.01 | 1,221 |
2017-01-27 | $20.00 | $20.04 | $19.85 | $20.00 | $98.66 | 1,865 |
2017-01-26 | $19.90 | $20.06 | $19.88 | $20.04 | $98.86 | 1,273 |
2017-01-25 | $19.72 | $19.89 | $19.62 | $19.85 | $97.92 | 2,720 |
2017-01-24 | $19.21 | $19.62 | $19.21 | $19.61 | $96.74 | 4,110 |
2017-01-23 | $19.27 | $19.27 | $19.15 | $19.25 | $94.96 | 677 |
2017-01-20 | $19.35 | $19.38 | $19.21 | $19.25 | $94.96 | 749 |
2017-01-19 | $19.30 | $19.30 | $19.13 | $19.16 | $94.52 | 4,035 |
2017-01-18 | $19.40 | $19.40 | $19.25 | $19.28 | $95.11 | 1,955 |
2017-01-17 | $19.41 | $19.50 | $19.39 | $19.43 | $95.85 | 960 |
2017-01-13 | $19.34 | $19.40 | $19.32 | $19.38 | $95.61 | 1,079 |
2017-01-12 | $19.30 | $19.38 | $19.25 | $19.28 | $95.11 | 965 |
2017-01-11 | $19.23 | $19.39 | $19.22 | $19.36 | $95.50 | 1,584 |
2017-01-10 | $19.30 | $19.32 | $19.08 | $19.08 | $94.12 | 1,545 |
2017-01-09 | $19.48 | $19.48 | $19.24 | $19.26 | $95.01 | 4,675 |
2017-01-06 | $19.39 | $19.54 | $19.39 | $19.49 | $96.14 | 1,661 |
2017-01-05 | $19.49 | $19.52 | $19.35 | $19.38 | $95.62 | 1,784 |
2017-01-04 | $19.26 | $19.45 | $19.21 | $19.40 | $95.70 | 1,678 |
2017-01-03 | $18.91 | $19.18 | $18.91 | $19.11 | $94.26 | 4,952 |
2016-12-30 | $18.91 | $18.91 | $18.75 | $18.87 | $93.09 | 3,771 |
2016-12-29 | $18.97 | $18.97 | $18.77 | $18.85 | $92.99 | 3,898 |
2016-12-28 | $19.09 | $19.09 | $18.86 | $18.87 | $93.09 | 5,410 |
2016-12-27 | $19.04 | $19.05 | $18.96 | $18.99 | $93.68 | 7,208 |
2016-12-23 | $18.84 | $18.97 | $18.84 | $18.96 | $93.53 | 2,321 |
2016-12-22 | $18.83 | $18.90 | $18.69 | $18.84 | $92.94 | 2,121 |
2016-12-21 | $18.50 | $18.71 | $18.48 | $18.69 | $92.20 | 2,313 |
2016-12-20 | $18.61 | $18.61 | $18.47 | $18.56 | $91.56 | 1,547 |
2016-12-19 | $18.75 | $18.88 | $18.68 | $18.78 | $90.67 | 1,695 |
2016-12-16 | $18.89 | $18.92 | $18.80 | $18.83 | $90.93 | 3,563 |
2016-12-15 | $18.39 | $18.72 | $18.39 | $18.67 | $90.17 | 625 |
2016-12-14 | $18.71 | $18.78 | $18.48 | $18.54 | $89.54 | 1,362 |
2016-12-13 | $18.90 | $18.90 | $18.66 | $18.85 | $91.03 | 2,531 |
2016-12-12 | $19.14 | $19.14 | $18.75 | $18.77 | $90.64 | 3,444 |
2016-12-09 | $18.89 | $18.92 | $18.78 | $18.89 | $91.22 | 3,711 |
2016-12-08 | $18.74 | $18.92 | $18.71 | $18.91 | $91.31 | 1,545 |
2016-12-07 | $18.46 | $18.76 | $18.46 | $18.75 | $90.54 | 1,184 |
2016-12-06 | $18.59 | $18.62 | $18.48 | $18.58 | $89.70 | 2,000 |
2016-12-05 | $18.60 | $18.60 | $18.51 | $18.56 | $89.61 | 607 |
2016-12-02 | $18.50 | $18.54 | $18.37 | $18.52 | $89.43 | 1,304 |
2016-12-01 | $18.80 | $18.80 | $18.26 | $18.37 | $88.71 | 1,354 |
2016-11-30 | $18.64 | $18.72 | $18.51 | $18.62 | $89.92 | 3,560 |
2016-11-29 | $17.91 | $18.10 | $17.91 | $18.05 | $87.15 | 2,350 |
2016-11-28 | $18.69 | $18.69 | $18.20 | $18.20 | $87.89 | 1,176 |
2016-11-25 | $18.79 | $18.79 | $18.62 | $18.67 | $90.15 | 705 |
2016-11-23 | $18.64 | $18.80 | $18.61 | $18.80 | $90.78 | 1,155 |
2016-11-22 | $18.93 | $18.93 | $18.65 | $18.75 | $90.54 | 1,658 |
2016-11-21 | $18.82 | $18.94 | $18.68 | $18.79 | $90.73 | 4,110 |
2016-11-18 | $18.48 | $18.64 | $18.40 | $18.64 | $90.01 | 1,051 |
2016-11-17 | $18.37 | $18.52 | $18.36 | $18.41 | $88.88 | 2,499 |
2016-11-16 | $18.75 | $18.75 | $18.29 | $18.29 | $88.32 | 1,840 |
2016-11-15 | $18.50 | $18.73 | $18.50 | $18.71 | $90.35 | 3,184 |
2016-11-14 | $18.29 | $18.45 | $18.26 | $18.45 | $89.09 | 1,491 |
2016-11-11 | $18.32 | $18.32 | $17.96 | $18.31 | $88.43 | 3,463 |
2016-11-10 | $18.07 | $18.42 | $18.07 | $18.31 | $88.44 | 1,686 |
2016-11-09 | $17.66 | $18.28 | $17.66 | $18.20 | $87.91 | 2,956 |
2016-11-08 | $17.56 | $17.70 | $17.47 | $17.53 | $84.65 | 3,020 |
2016-11-07 | $17.45 | $17.64 | $17.45 | $17.53 | $84.66 | 2,715 |
2016-11-04 | $17.39 | $17.45 | $17.31 | $17.40 | $84.02 | 1,659 |
2016-11-03 | $17.72 | $17.72 | $17.41 | $17.46 | $84.33 | 984 |
2016-11-02 | $17.57 | $17.64 | $17.50 | $17.59 | $84.94 | 386 |
2016-11-01 | $18.20 | $18.20 | $17.74 | $17.75 | $85.71 | 2,294 |
2016-10-31 | $18.30 | $18.30 | $18.00 | $18.09 | $87.35 | 2,437 |
2016-10-28 | $18.43 | $18.54 | $18.22 | $18.22 | $87.98 | 1,690 |
2016-10-27 | $18.50 | $18.54 | $18.44 | $18.46 | $89.12 | 641 |
2016-10-26 | $18.38 | $18.52 | $18.38 | $18.51 | $89.38 | 2,346 |
2016-10-25 | $18.74 | $18.78 | $18.52 | $18.53 | $89.48 | 763 |
2016-10-24 | $18.80 | $18.88 | $18.68 | $18.74 | $90.49 | 721 |
2016-10-21 | $18.83 | $18.87 | $18.70 | $18.74 | $90.49 | 1,974 |
2016-10-20 | $18.73 | $18.93 | $18.73 | $18.90 | $91.27 | 1,330 |
2016-10-19 | $18.79 | $18.97 | $18.78 | $18.84 | $90.98 | 1,745 |
2016-10-18 | $18.75 | $18.75 | $18.60 | $18.75 | $90.54 | 1,224 |
2016-10-17 | $18.57 | $18.62 | $18.50 | $18.57 | $89.67 | 1,270 |
2016-10-14 | $18.58 | $18.60 | $18.51 | $18.57 | $89.67 | 1,254 |
2016-10-13 | $18.58 | $18.58 | $18.35 | $18.49 | $89.29 | 12,058 |
2016-10-12 | $18.52 | $18.55 | $18.43 | $18.43 | $89.00 | 476 |
2016-10-11 | $18.75 | $18.75 | $18.47 | $18.61 | $89.87 | 799 |
2016-10-10 | $18.59 | $18.75 | $18.59 | $18.75 | $90.52 | 1,287 |
2016-10-07 | $18.72 | $18.72 | $18.44 | $18.45 | $89.09 | 346 |
2016-10-06 | $18.69 | $18.69 | $18.47 | $18.53 | $89.48 | 681 |
2016-10-05 | $18.55 | $18.69 | $18.42 | $18.58 | $89.72 | 2,628 |
2016-10-04 | $18.79 | $18.79 | $18.37 | $18.38 | $88.76 | 1,878 |
2016-10-03 | $18.94 | $18.94 | $18.59 | $18.64 | $90.01 | 1,415 |
2016-09-30 | $18.72 | $18.88 | $18.72 | $18.83 | $90.92 | 668 |
2016-09-29 | $18.98 | $18.98 | $18.70 | $18.77 | $90.64 | 2,326 |
2016-09-28 | $18.75 | $18.87 | $18.40 | $18.85 | $91.01 | 2,148 |
2016-09-27 | $18.90 | $18.90 | $18.59 | $18.63 | $89.97 | 1,338 |
2016-09-26 | $18.91 | $19.02 | $18.85 | $18.87 | $91.12 | 1,222 |
2016-09-23 | $19.09 | $19.09 | $18.85 | $18.88 | $91.17 | 1,206 |
2016-09-22 | $18.94 | $18.98 | $18.92 | $18.95 | $91.48 | 323 |
2016-09-21 | $18.51 | $18.81 | $18.49 | $18.81 | $90.83 | 825 |
2016-09-20 | $18.38 | $18.56 | $18.36 | $18.47 | $89.17 | 922 |
2016-09-19 | $18.76 | $18.96 | $18.76 | $18.81 | $88.91 | 1,452 |
2016-09-16 | $18.48 | $18.62 | $18.48 | $18.57 | $87.77 | 290 |
2016-09-15 | $18.72 | $18.72 | $18.60 | $18.60 | $87.91 | 753 |
2016-09-14 | $18.64 | $18.94 | $18.64 | $18.71 | $88.41 | 3,286 |
2016-09-13 | $18.90 | $19.08 | $18.68 | $18.73 | $88.53 | 2,807 |
2016-09-12 | $19.25 | $19.41 | $19.22 | $19.32 | $91.32 | 652 |
2016-09-09 | $19.65 | $19.71 | $19.37 | $19.47 | $92.03 | 1,563 |
2016-09-08 | $19.70 | $19.91 | $19.70 | $19.84 | $93.77 | 647 |
2016-09-07 | $19.64 | $19.73 | $19.62 | $19.71 | $93.14 | 1,854 |
2016-09-06 | $19.33 | $19.65 | $19.33 | $19.61 | $92.69 | 5,012 |
2016-09-02 | $19.26 | $19.49 | $19.26 | $19.47 | $92.01 | 671 |
2016-09-01 | $19.24 | $19.29 | $19.15 | $19.22 | $90.84 | 1,409 |
2016-08-31 | $19.23 | $19.35 | $19.20 | $19.34 | $91.41 | 8,525 |
2016-08-30 | $19.46 | $19.48 | $19.38 | $19.42 | $91.78 | 4,020 |
2016-08-29 | $19.12 | $19.42 | $19.12 | $19.42 | $91.77 | 851 |
2016-08-26 | $19.26 | $19.42 | $19.15 | $19.26 | $91.03 | 2,035 |
2016-08-25 | $19.24 | $19.33 | $19.23 | $19.30 | $91.22 | 1,083 |
2016-08-24 | $19.50 | $19.50 | $19.27 | $19.27 | $91.08 | 1,497 |
2016-08-23 | $19.40 | $19.52 | $19.30 | $19.51 | $92.22 | 387 |
2016-08-22 | $19.46 | $19.48 | $19.38 | $19.41 | $91.72 | 1,899 |
2016-08-19 | $19.73 | $19.73 | $19.53 | $19.66 | $92.92 | 1,803 |
2016-08-18 | $19.65 | $19.80 | $19.65 | $19.75 | $93.35 | 1,068 |
2016-08-17 | $19.48 | $19.55 | $19.39 | $19.52 | $92.26 | 2,432 |
2016-08-16 | $19.68 | $19.70 | $19.58 | $19.58 | $92.55 | 8,761 |
2016-08-15 | $19.57 | $19.63 | $19.50 | $19.62 | $92.73 | 3,689 |
2016-08-12 | $19.22 | $19.55 | $19.22 | $19.39 | $91.65 | 6,638 |
2016-08-11 | $19.10 | $19.26 | $19.10 | $19.25 | $91.00 | 163 |
2016-08-10 | $19.47 | $19.47 | $19.05 | $19.07 | $90.14 | 11,422 |
2016-08-09 | $19.53 | $19.53 | $19.21 | $19.33 | $91.35 | 8,659 |
2016-08-08 | $19.29 | $19.52 | $19.29 | $19.38 | $91.62 | 2,576 |
2016-08-05 | $19.03 | $19.22 | $18.96 | $19.17 | $90.63 | 901 |
2016-08-04 | $19.09 | $19.18 | $18.93 | $19.04 | $89.99 | 2,412 |
2016-08-03 | $18.58 | $19.05 | $18.58 | $19.05 | $90.04 | 833 |
2016-08-02 | $18.80 | $18.85 | $18.41 | $18.65 | $88.16 | 2,571 |
2016-08-01 | $19.31 | $19.31 | $18.62 | $18.63 | $88.06 | 1,020 |
2016-07-29 | $18.72 | $19.22 | $18.72 | $19.22 | $90.87 | 1,934 |
2016-07-28 | $19.05 | $19.06 | $18.88 | $18.92 | $89.43 | 1,806 |
2016-07-27 | $19.31 | $19.35 | $19.05 | $19.08 | $90.18 | 7,580 |
2016-07-26 | $19.24 | $19.30 | $19.15 | $19.19 | $90.70 | 2,447 |
2016-07-25 | $19.36 | $19.36 | $19.19 | $19.24 | $90.94 | 2,127 |
2016-07-22 | $19.43 | $19.43 | $19.23 | $19.39 | $91.65 | 4,577 |
2016-07-21 | $19.46 | $19.54 | $19.20 | $19.25 | $90.99 | 2,523 |
2016-07-20 | $19.30 | $19.42 | $19.13 | $19.39 | $91.65 | 4,724 |
2016-07-19 | $19.45 | $19.45 | $19.28 | $19.36 | $91.51 | 638 |
2016-07-18 | $19.15 | $19.44 | $19.15 | $19.43 | $91.84 | 2,310 |
2016-07-15 | $19.52 | $19.52 | $19.17 | $19.28 | $91.13 | 858 |
2016-07-14 | $19.55 | $19.55 | $19.21 | $19.33 | $91.36 | 2,934 |
2016-07-13 | $19.20 | $19.20 | $19.11 | $19.19 | $90.68 | 1,971 |
2016-07-12 | $19.14 | $19.47 | $19.14 | $19.44 | $91.88 | 2,254 |
2016-07-11 | $18.86 | $18.97 | $18.76 | $18.76 | $88.67 | 1,412 |
2016-07-08 | $18.71 | $18.95 | $18.68 | $18.94 | $89.50 | 2,000 |
2016-07-07 | $18.98 | $19.10 | $18.64 | $18.64 | $88.10 | 1,485 |
2016-07-06 | $18.53 | $18.77 | $18.47 | $18.77 | $88.72 | 1,821 |
2016-07-05 | $18.59 | $18.70 | $18.44 | $18.64 | $88.10 | 1,962 |
2016-07-01 | $18.92 | $19.04 | $18.92 | $18.94 | $89.52 | 1,559 |
2016-06-30 | $18.67 | $18.89 | $18.66 | $18.86 | $89.13 | 633 |
2016-06-29 | $18.95 | $18.95 | $18.54 | $18.87 | $89.19 | 1,271 |
2016-06-28 | $18.24 | $18.57 | $17.82 | $18.53 | $87.58 | 2,765 |
2016-06-27 | $18.10 | $18.27 | $17.62 | $17.77 | $83.99 | 1,696 |
2016-06-24 | $18.55 | $18.96 | $18.42 | $18.53 | $87.58 | 1,735 |
2016-06-23 | $19.00 | $19.08 | $18.73 | $19.07 | $90.14 | 1,872 |
2016-06-22 | $18.63 | $18.82 | $18.57 | $18.65 | $88.15 | 429 |
2016-06-21 | $18.60 | $18.75 | $18.38 | $18.69 | $88.34 | 659 |
2016-06-20 | $18.98 | $18.98 | $18.69 | $18.83 | $87.14 | 2,139 |
2016-06-17 | $18.42 | $18.64 | $18.42 | $18.58 | $85.99 | 815 |
2016-06-16 | $18.26 | $18.37 | $18.06 | $18.35 | $84.91 | 1,401 |
2016-06-15 | $18.10 | $18.55 | $18.10 | $18.48 | $85.52 | 1,196 |
2016-06-14 | $18.35 | $18.35 | $18.04 | $18.28 | $84.59 | 3,695 |
2016-06-13 | $18.57 | $18.62 | $18.37 | $18.48 | $85.52 | 2,135 |
2016-06-10 | $19.03 | $19.06 | $18.72 | $18.75 | $86.77 | 756 |
2016-06-09 | $19.45 | $19.45 | $19.21 | $19.41 | $89.82 | 1,545 |
2016-06-08 | $19.76 | $19.78 | $19.46 | $19.53 | $90.38 | 1,428 |
2016-06-07 | $19.58 | $19.74 | $19.58 | $19.63 | $90.84 | 3,516 |
2016-06-06 | $19.39 | $19.53 | $19.18 | $19.40 | $89.77 | 1,271 |
2016-06-03 | $19.26 | $19.26 | $18.92 | $19.06 | $88.20 | 900 |
2016-06-02 | $18.87 | $19.13 | $18.87 | $19.05 | $88.15 | 2,410 |
2016-06-01 | $18.45 | $18.89 | $18.45 | $18.86 | $87.27 | 2,125 |
2016-05-31 | $18.39 | $18.72 | $18.38 | $18.54 | $85.79 | 1,366 |
2016-05-27 | $18.20 | $18.41 | $18.20 | $18.39 | $85.10 | 6,988 |
2016-05-26 | $18.82 | $18.82 | $18.39 | $18.42 | $85.24 | 1,723 |
2016-05-25 | $18.72 | $18.83 | $18.62 | $18.68 | $86.44 | 1,277 |
2016-05-24 | $18.55 | $18.59 | $18.44 | $18.46 | $85.42 | 500 |
2016-05-23 | $18.70 | $18.77 | $18.50 | $18.66 | $86.35 | 1,379 |
2016-05-20 | $18.49 | $18.75 | $18.28 | $18.70 | $86.53 | 3,211 |
2016-05-19 | $18.04 | $18.46 | $17.95 | $18.37 | $85.00 | 1,241 |
2016-05-18 | $18.29 | $18.39 | $18.05 | $18.06 | $83.57 | 15,888 |
2016-05-17 | $18.33 | $18.64 | $18.23 | $18.50 | $85.61 | 1,067 |
2016-05-16 | $17.83 | $18.20 | $17.83 | $18.20 | $84.22 | 937 |
2016-05-13 | $17.70 | $18.01 | $17.70 | $17.83 | $82.51 | 1,006 |
2016-05-12 | $17.66 | $17.84 | $17.66 | $17.84 | $82.55 | 1,179 |
2016-05-11 | $17.50 | $17.84 | $17.34 | $17.71 | $81.95 | 1,454 |
2016-05-10 | $17.39 | $17.55 | $17.37 | $17.44 | $80.70 | 1,075 |
2016-05-09 | $17.50 | $17.50 | $17.01 | $17.29 | $80.01 | 5,773 |
2016-05-06 | $17.63 | $17.70 | $17.62 | $17.66 | $81.72 | 1,484 |
2016-05-05 | $17.56 | $17.82 | $17.53 | $17.56 | $81.26 | 2,259 |
2016-05-04 | $17.50 | $17.56 | $17.26 | $17.46 | $80.80 | 1,662 |
2016-05-03 | $17.40 | $17.43 | $17.22 | $17.43 | $80.66 | 4,291 |
2016-05-02 | $17.95 | $18.06 | $17.66 | $17.80 | $82.39 | 1,638 |
2016-04-29 | $18.11 | $18.19 | $17.84 | $18.07 | $83.62 | 998 |
2016-04-28 | $18.30 | $18.30 | $17.92 | $17.92 | $82.92 | 1,670 |
2016-04-27 | $18.06 | $18.39 | $17.96 | $18.27 | $84.54 | 3,321 |
2016-04-26 | $17.65 | $17.84 | $17.60 | $17.79 | $82.32 | 2,036 |
2016-04-25 | $17.78 | $17.78 | $17.52 | $17.52 | $81.06 | 1,050 |
2016-04-22 | $17.59 | $17.94 | $17.59 | $17.77 | $82.23 | 3,468 |
2016-04-21 | $17.27 | $17.51 | $17.27 | $17.47 | $80.84 | 2,453 |
2016-04-20 | $16.79 | $17.21 | $16.75 | $17.04 | $78.85 | 4,420 |
2016-04-19 | $16.32 | $16.82 | $16.32 | $16.81 | $77.78 | 2,138 |
2016-04-18 | $15.81 | $16.26 | $15.50 | $16.26 | $75.24 | 2,555 |
2016-04-15 | $16.23 | $16.32 | $16.01 | $16.07 | $74.36 | 2,566 |
2016-04-14 | $16.37 | $16.37 | $16.16 | $16.24 | $75.14 | 1,308 |
2016-04-13 | $16.35 | $16.47 | $16.25 | $16.40 | $75.89 | 2,271 |
2016-04-12 | $15.79 | $16.39 | $15.77 | $16.38 | $75.80 | 1,633 |
2016-04-11 | $15.87 | $15.90 | $15.64 | $15.70 | $72.65 | 1,007 |
2016-04-08 | $15.75 | $15.81 | $15.57 | $15.66 | $72.47 | 3,680 |
2016-04-07 | $15.03 | $15.36 | $15.03 | $15.26 | $70.62 | 2,071 |
2016-04-06 | $15.00 | $15.29 | $14.97 | $15.29 | $70.75 | 1,187 |
2016-04-05 | $14.89 | $14.92 | $14.77 | $14.84 | $68.67 | 1,454 |
2016-04-04 | $15.01 | $15.10 | $14.81 | $14.89 | $68.90 | 1,789 |
2016-04-01 | $15.10 | $15.31 | $15.00 | $15.04 | $69.60 | 3,900 |
2016-03-31 | $15.39 | $15.65 | $15.39 | $15.61 | $72.24 | 5,040 |
2016-03-30 | $15.44 | $15.64 | $15.23 | $15.37 | $71.12 | 1,680 |
2016-03-29 | $14.90 | $15.16 | $14.70 | $15.16 | $70.15 | 1,782 |
2016-03-28 | $15.27 | $15.31 | $15.06 | $15.07 | $69.73 | 1,229 |
2016-03-24 | $14.76 | $15.34 | $14.71 | $15.26 | $70.62 | 2,769 |
2016-03-23 | $16.05 | $16.05 | $15.28 | $15.28 | $70.71 | 5,162 |
2016-03-22 | $15.72 | $16.05 | $15.66 | $16.02 | $74.13 | 1,662 |
2016-03-21 | $16.53 | $16.53 | $16.01 | $16.15 | $72.91 | 6,907 |
2016-03-18 | $16.50 | $16.69 | $16.30 | $16.46 | $74.31 | 1,734 |
2016-03-17 | $15.81 | $16.44 | $15.81 | $16.36 | $73.86 | 3,613 |
2016-03-16 | $15.24 | $15.87 | $15.24 | $15.84 | $71.51 | 2,319 |
2016-03-15 | $15.13 | $15.15 | $14.81 | $15.15 | $68.40 | 2,480 |
2016-03-14 | $15.30 | $15.40 | $15.03 | $15.35 | $69.30 | 3,023 |
2016-03-11 | $15.29 | $15.44 | $15.16 | $15.36 | $69.35 | 7,906 |
2016-03-10 | $15.56 | $15.56 | $15.00 | $15.17 | $68.49 | 10,939 |
2016-03-09 | $15.20 | $15.42 | $15.09 | $15.41 | $69.57 | 1,912 |
2016-03-08 | $15.94 | $15.94 | $15.06 | $15.09 | $68.13 | 2,291 |
2016-03-07 | $15.19 | $15.87 | $15.18 | $15.87 | $71.63 | 2,253 |
2016-03-04 | $15.18 | $15.54 | $15.02 | $15.23 | $68.76 | 4,053 |
2016-03-03 | $14.42 | $15.30 | $14.42 | $15.17 | $68.49 | 6,927 |
2016-03-02 | $14.25 | $14.64 | $14.13 | $14.63 | $66.05 | 6,560 |
2016-03-01 | $14.18 | $14.32 | $14.08 | $14.27 | $64.43 | 2,116 |
2016-02-29 | $14.00 | $14.28 | $14.00 | $14.18 | $64.02 | 2,159 |
2016-02-26 | $14.29 | $14.35 | $13.90 | $13.99 | $63.16 | 1,674 |
2016-02-25 | $13.73 | $13.91 | $13.50 | $13.84 | $62.48 | 1,632 |
2016-02-24 | $13.50 | $14.01 | $13.10 | $14.00 | $63.21 | 6,445 |
2016-02-23 | $14.19 | $14.26 | $13.61 | $13.61 | $61.45 | 946 |
2016-02-22 | $13.53 | $14.30 | $13.53 | $14.26 | $64.38 | 1,562 |
2016-02-19 | $14.10 | $14.10 | $13.46 | $13.65 | $61.63 | 1,389 |
2016-02-18 | $14.29 | $14.29 | $13.91 | $14.07 | $63.52 | 4,252 |
2016-02-17 | $13.79 | $14.38 | $13.67 | $14.19 | $64.07 | 5,210 |
2016-02-16 | $13.25 | $13.62 | $13.00 | $13.58 | $61.31 | 2,925 |
2016-02-12 | $12.58 | $12.91 | $12.50 | $12.81 | $57.83 | 2,412 |
2016-02-11 | $12.50 | $12.66 | $11.94 | $12.16 | $54.90 | 5,541 |
2016-02-10 | $12.93 | $13.14 | $12.83 | $12.91 | $58.29 | 1,437 |
2016-02-09 | $13.34 | $13.34 | $12.65 | $12.92 | $58.33 | 2,425 |
2016-02-08 | $14.66 | $14.66 | $13.38 | $13.46 | $60.77 | 2,548 |
2016-02-05 | $14.71 | $15.14 | $14.66 | $14.70 | $66.37 | 2,026 |
2016-02-04 | $14.94 | $15.40 | $14.94 | $15.01 | $67.77 | 873 |
2016-02-03 | $14.78 | $14.96 | $14.33 | $14.96 | $67.54 | 1,016 |
2016-02-02 | $15.04 | $15.04 | $14.61 | $14.88 | $67.18 | 1,657 |
2016-02-01 | $15.39 | $15.39 | $14.86 | $15.12 | $68.26 | 3,187 |
2016-01-29 | $15.68 | $15.81 | $15.45 | $15.57 | $70.28 | 6,457 |
2016-01-28 | $15.38 | $15.69 | $15.08 | $15.39 | $69.48 | 1,591 |
2016-01-27 | $15.00 | $15.18 | $14.69 | $14.99 | $67.68 | 3,059 |
2016-01-26 | $14.99 | $15.13 | $14.40 | $15.04 | $67.90 | 3,020 |
2016-01-25 | $14.72 | $15.36 | $14.61 | $14.65 | $66.14 | 2,287 |
2016-01-22 | $13.85 | $15.09 | $13.85 | $14.98 | $67.63 | 2,637 |
2016-01-21 | $12.95 | $13.70 | $12.93 | $13.55 | $61.18 | 1,957 |
2016-01-20 | $13.28 | $13.29 | $12.14 | $12.81 | $57.83 | 4,843 |
2016-01-19 | $14.36 | $14.63 | $13.31 | $13.47 | $60.81 | 5,890 |
2016-01-15 | $14.60 | $14.63 | $14.26 | $14.37 | $64.88 | 2,517 |
2016-01-14 | $14.49 | $15.14 | $14.26 | $15.09 | $68.13 | 4,008 |
2016-01-13 | $15.35 | $15.52 | $14.32 | $14.46 | $65.28 | 3,736 |
2016-01-12 | $15.79 | $16.12 | $14.63 | $15.26 | $68.90 | 36,431 |
2016-01-11 | $16.18 | $16.19 | $15.32 | $15.46 | $69.80 | 7,495 |
2016-01-08 | $16.12 | $16.56 | $16.00 | $16.24 | $73.32 | 6,079 |
2016-01-07 | $16.05 | $16.51 | $15.92 | $15.94 | $71.97 | 3,705 |
2016-01-06 | $17.00 | $17.15 | $16.59 | $16.59 | $74.90 | 1,749 |
2016-01-05 | $17.51 | $17.52 | $17.22 | $17.41 | $78.60 | 6,236 |
2016-01-04 | $17.48 | $17.50 | $17.10 | $17.45 | $78.78 | 4,530 |
2015-12-31 | $16.75 | $17.43 | $16.58 | $17.39 | $78.51 | 4,597 |
2015-12-30 | $16.69 | $16.84 | $16.50 | $16.71 | $75.44 | 5,908 |
2015-12-29 | $17.44 | $17.44 | $16.68 | $16.78 | $75.76 | 5,052 |
2015-12-28 | $17.02 | $17.10 | $16.85 | $16.93 | $76.44 | 4,112 |
2015-12-24 | $17.61 | $17.68 | $17.34 | $17.38 | $78.47 | 5,739 |
2015-12-23 | $16.61 | $17.48 | $16.61 | $17.45 | $78.78 | 73,319 |
2015-12-22 | $15.78 | $16.78 | $15.64 | $16.60 | $74.95 | 7,557 |
2015-12-21 | $15.51 | $16.04 | $15.27 | $15.98 | $70.45 | 7,549 |
2015-12-18 | $15.61 | $15.85 | $15.39 | $15.45 | $68.11 | 8,312 |
2015-12-17 | $16.25 | $16.25 | $15.24 | $15.33 | $67.58 | 7,874 |
2015-12-16 | $16.26 | $16.55 | $16.07 | $16.41 | $72.34 | 3,662 |
2015-12-15 | $16.50 | $16.52 | $16.04 | $16.15 | $71.20 | 4,798 |
2015-12-14 | $16.81 | $16.81 | $15.96 | $16.16 | $71.24 | 4,267 |
2015-12-11 | $17.27 | $17.54 | $16.62 | $16.80 | $74.06 | 8,170 |
2015-12-10 | $18.23 | $18.36 | $17.63 | $17.63 | $77.72 | 6,438 |
2015-12-09 | $17.22 | $18.31 | $17.22 | $18.23 | $80.37 | 6,693 |
2015-12-08 | $16.54 | $17.57 | $16.50 | $17.22 | $75.92 | 21,267 |
2015-12-07 | $18.35 | $18.35 | $16.69 | $17.14 | $75.56 | 13,375 |
2015-12-04 | $19.25 | $19.25 | $18.41 | $18.45 | $81.34 | 6,481 |
2015-12-03 | $19.88 | $19.88 | $19.05 | $19.25 | $84.87 | 32,472 |
2015-12-02 | $20.43 | $20.43 | $19.61 | $19.78 | $87.20 | 10,536 |
2015-12-01 | $20.93 | $20.97 | $20.28 | $20.42 | $90.02 | 4,851 |
2015-11-30 | $20.72 | $20.96 | $20.67 | $20.80 | $91.70 | 4,961 |
2015-11-27 | $20.78 | $20.85 | $20.62 | $20.82 | $91.79 | 1,745 |
2015-11-25 | $20.67 | $20.93 | $20.54 | $20.76 | $91.52 | 7,251 |
2015-11-24 | $20.52 | $21.09 | $20.52 | $20.68 | $91.17 | 8,747 |
2015-11-23 | $20.61 | $20.90 | $20.54 | $20.61 | $90.87 | 3,837 |
2015-11-20 | $21.20 | $21.22 | $20.69 | $20.79 | $91.65 | 2,403 |
2015-11-19 | $21.55 | $21.55 | $21.14 | $21.20 | $93.46 | 14,303 |
2015-11-18 | $21.49 | $21.64 | $21.23 | $21.53 | $94.92 | 21,525 |
2015-11-17 | $21.65 | $21.67 | $21.22 | $21.29 | $93.86 | 21,689 |
2015-11-16 | $21.63 | $21.66 | $21.22 | $21.65 | $95.44 | 14,407 |
2015-11-13 | $21.03 | $21.13 | $20.71 | $21.11 | $93.06 | 9,153 |
2015-11-12 | $21.43 | $21.43 | $20.94 | $20.97 | $92.45 | 5,699 |
2015-11-11 | $21.90 | $22.06 | $21.39 | $21.55 | $95.00 | 1,419 |
2015-11-10 | $21.91 | $22.20 | $21.90 | $21.90 | $96.55 | 879 |
2015-11-09 | $22.18 | $22.47 | $22.06 | $22.06 | $97.25 | 1,324 |
2015-11-06 | $22.62 | $22.79 | $22.44 | $22.44 | $98.93 | 1,485 |
2015-11-05 | $22.97 | $23.13 | $22.71 | $22.73 | $100.22 | 5,097 |
2015-11-04 | $23.86 | $23.86 | $23.06 | $23.19 | $102.23 | 1,815 |
2015-11-03 | $23.72 | $23.81 | $23.52 | $23.81 | $104.97 | 2,524 |
2015-11-02 | $23.20 | $23.62 | $23.20 | $23.46 | $103.42 | 2,974 |
2015-10-30 | $23.19 | $23.43 | $22.93 | $23.30 | $102.73 | 3,146 |
2015-10-29 | $22.90 | $23.19 | $22.90 | $23.19 | $102.23 | 3,159 |
2015-10-28 | $22.26 | $22.96 | $22.26 | $22.81 | $100.56 | 1,369 |
2015-10-27 | $22.47 | $22.56 | $22.10 | $22.22 | $97.96 | 1,654 |
2015-10-26 | $23.07 | $23.07 | $22.75 | $22.76 | $100.35 | 3,916 |
2015-10-23 | $23.44 | $23.44 | $23.01 | $23.10 | $101.84 | 2,011 |
2015-10-22 | $23.58 | $23.58 | $23.09 | $23.34 | $102.90 | 3,398 |
2015-10-21 | $23.52 | $23.82 | $23.51 | $23.62 | $104.14 | 871 |
2015-10-20 | $23.77 | $23.83 | $23.63 | $23.83 | $105.06 | 7,284 |
2015-10-19 | $24.03 | $24.03 | $23.58 | $23.70 | $104.48 | 894 |
2015-10-16 | $23.73 | $24.11 | $23.73 | $24.03 | $105.94 | 1,548 |
2015-10-15 | $23.70 | $23.93 | $23.39 | $23.86 | $105.19 | 2,424 |
2015-10-14 | $23.52 | $23.64 | $23.42 | $23.64 | $104.22 | 622 |
2015-10-13 | $23.78 | $23.80 | $23.36 | $23.36 | $103.00 | 889 |
2015-10-12 | $24.26 | $24.26 | $23.72 | $23.76 | $104.75 | 2,440 |
2015-10-09 | $24.40 | $24.50 | $24.11 | $24.13 | $106.38 | 2,187 |
2015-10-08 | $23.62 | $24.29 | $23.62 | $24.23 | $106.82 | 1,385 |
2015-10-07 | $23.79 | $23.98 | $23.56 | $23.70 | $104.50 | 1,912 |
2015-10-06 | $23.13 | $23.70 | $23.10 | $23.46 | $103.42 | 1,835 |
2015-10-05 | $22.81 | $23.08 | $22.81 | $23.07 | $101.71 | 1,762 |
2015-10-02 | $21.61 | $22.50 | $21.61 | $22.43 | $98.90 | 1,074 |
2015-10-01 | $21.55 | $21.97 | $21.50 | $21.76 | $95.91 | 10,709 |
2015-09-30 | $21.06 | $21.49 | $20.48 | $21.44 | $94.51 | 46,200 |
2015-09-29 | $21.36 | $21.52 | $20.19 | $20.27 | $89.36 | 13,307 |
2015-09-28 | $22.38 | $22.45 | $21.22 | $21.28 | $93.81 | 8,755 |
2015-09-25 | $22.61 | $22.92 | $22.38 | $22.48 | $99.10 | 3,993 |
2015-09-24 | $22.74 | $23.01 | $22.23 | $22.58 | $99.53 | 4,399 |
2015-09-23 | $23.56 | $23.57 | $22.85 | $22.86 | $100.78 | 6,996 |
2015-09-22 | $24.17 | $24.35 | $23.37 | $23.44 | $103.34 | 14,732 |
2015-09-21 | $25.70 | $25.70 | $24.22 | $24.37 | $104.62 | 10,118 |
2015-09-18 | $24.25 | $24.91 | $24.09 | $24.23 | $104.02 | 2,188 |
2015-09-17 | $24.41 | $24.99 | $24.25 | $24.47 | $105.05 | 911 |
2015-09-16 | $24.13 | $24.27 | $24.01 | $24.27 | $104.19 | 1,058 |
2015-09-15 | $23.96 | $23.96 | $23.76 | $23.80 | $102.18 | 1,655 |
2015-09-14 | $23.90 | $23.94 | $23.70 | $23.78 | $102.09 | 3,629 |
2015-09-11 | $24.09 | $24.09 | $23.70 | $23.82 | $102.27 | 4,267 |
2015-09-10 | $24.40 | $24.40 | $24.15 | $24.35 | $104.54 | 2,589 |
2015-09-09 | $25.04 | $25.04 | $24.38 | $24.38 | $104.67 | 2,258 |
2015-09-08 | $24.75 | $24.97 | $24.67 | $24.67 | $105.89 | 1,837 |
2015-09-04 | $24.88 | $24.97 | $24.64 | $24.77 | $106.34 | 2,874 |
2015-09-03 | $25.39 | $25.39 | $24.94 | $25.00 | $107.33 | 2,010 |
2015-09-02 | $25.38 | $25.38 | $24.55 | $24.87 | $106.77 | 5,790 |
2015-09-01 | $25.50 | $25.50 | $24.86 | $24.90 | $106.88 | 2,151 |
DIREXION ZACKS MLP HIGH INCOME INDEX SHARES (ZMLP) News Headlines
Recent DIREXION ZACKS MLP HIGH INCOME INDEX SHARES (ZMLP) News
Similar Companies to DIREXION ZACKS MLP HIGH INCOME INDEX SHARES (ZMLP) 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 | -- | -- | -- |