DIREXION ZACKS MLP HIGH INCOME INDEX SHARES (ZMLP) Exchange: NYSE ARCA

Data as of May 3, 2024

$53.54 ($-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 3, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.