GASZ
Corgi Natural Gas Power & Turbines ETF
stockBATSETF
At CloseOct 1, 2026 12:53:46 PM EDT
21.83USD0.000%(+21.83)774
GASZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.03 | 22.13 | 22.03 | 22.06 | +0.968% | 774 | 0.000% |
| 2026-10-01 | 21.48 | 21.85 | 21.48 | 21.85 | +1.338% | 639 | +0.968% |
| 2026-09-30 | 21.65 | 21.65 | 21.56 | 21.56 | -0.821% | 234 | +2.319% |
| 2026-09-29 | 21.66 | 21.74 | 21.66 | 21.74 | +0.244% | 455 | +1.479% |
| 2026-09-28 | 21.75 | 21.87 | 21.69 | 21.69 | -0.770% | 336 | +1.727% |
| 2026-09-25 | 21.86 | 21.86 | 21.86 | 21.86 | +0.188% | 141 | +0.944% |
| 2026-09-24 | 21.73 | 21.85 | 21.73 | 21.81 | -0.514% | 749 | +1.134% |
| 2026-09-23 | 21.91 | 22.03 | 21.90 | 21.93 | -0.352% | 949 | +0.614% |
| 2026-09-22 | 22.10 | 22.10 | 22.00 | 22.00 | -0.852% | 623 | +0.260% |
| 2026-09-21 | 22.23 | 22.28 | 22.19 | 22.19 | -0.030% | 1,964 | -0.594% |
| 2026-09-18 | 22.04 | 22.20 | 22.04 | 22.20 | +0.770% | 14,354 | -0.623% |
| 2026-09-17 | 22.02 | 22.06 | 22.02 | 22.03 | +1.495% | 847 | +0.142% |
| 2026-09-16 | 21.66 | 21.72 | 21.66 | 21.71 | +0.362% | 999 | +1.639% |
| 2026-09-15 | 21.74 | 21.74 | 21.58 | 21.63 | -0.339% | 1,188 | +2.007% |
| 2026-09-14 | 21.75 | 21.76 | 21.66 | 21.70 | -3.926% | 1,630 | +1.661% |
| 2026-09-11 | 22.59 | 22.59 | 22.59 | 22.59 | +1.627% | 202 | -2.330% |
| 2026-09-10 | 22.36 | 22.36 | 22.21 | 22.23 | -1.802% | 1,213 | -0.740% |
| 2026-09-09 | 22.87 | 22.89 | 22.63 | 22.63 | -1.267% | 1,124 | -2.529% |
| 2026-09-08 | 22.95 | 22.98 | 22.92 | 22.92 | +0.889% | 838 | -3.764% |
| 2026-09-04 | 22.72 | 22.72 | 22.72 | 22.72 | +0.743% | 51 | -2.909% |
| 2026-09-03 | 22.70 | 22.70 | 22.55 | 22.55 | +0.228% | 293 | -2.187% |
| 2026-09-02 | 22.25 | 22.50 | 22.25 | 22.50 | +1.010% | 569 | -1.964% |
| 2026-09-01 | 22.21 | 22.28 | 22.21 | 22.28 | -0.782% | 562 | -0.973% |
| 2026-08-31 | 22.45 | 22.45 | 22.45 | 22.45 | +0.322% | 255 | -1.748% |
| 2026-08-28 | 22.38 | 22.38 | 22.38 | 22.38 | -2.032% | 158 | -1.432% |
| 2026-08-27 | 22.81 | 22.85 | 22.68 | 22.85 | -0.321% | 2,452 | -3.434% |
| 2026-08-26 | 22.85 | 22.92 | 22.85 | 22.92 | +1.907% | 224 | -3.744% |
| 2026-08-25 | 22.57 | 22.66 | 22.49 | 22.49 | -0.334% | 1,558 | -1.908% |
| 2026-08-24 | 22.95 | 22.95 | 22.48 | 22.57 | -1.654% | 2,172 | -2.236% |
| 2026-08-21 | 22.97 | 22.99 | 22.88 | 22.95 | -0.236% | 1,554 | -3.853% |
| 2026-08-20 | 23.10 | 23.14 | 22.87 | 23.00 | -1.016% | 3,041 | -4.080% |
| 2026-08-19 | 23.23 | 23.24 | 23.23 | 23.24 | -2.164% | 455 | -5.054% |
| 2026-08-18 | 24.04 | 24.04 | 23.66 | 23.75 | -2.493% | 2,328 | -7.109% |
| 2026-08-17 | 24.28 | 24.42 | 24.27 | 24.36 | +0.739% | 8,553 | -9.424% |
| 2026-08-14 | 24.11 | 24.18 | 24.11 | 24.18 | +1.400% | 874 | -8.755% |
| 2026-08-13 | 24.08 | 24.08 | 23.83 | 23.84 | -0.243% | 2,233 | -7.478% |
| 2026-08-12 | 23.96 | 23.96 | 23.90 | 23.90 | +0.839% | 545 | -7.703% |
| 2026-08-11 | 23.94 | 23.94 | 23.70 | 23.70 | +1.025% | 1,666 | -6.929% |
| 2026-08-10 | 23.53 | 23.53 | 23.46 | 23.46 | -0.055% | 1,307 | -5.974% |
| 2026-08-07 | 23.80 | 23.80 | 23.36 | 23.48 | -0.089% | 1,333 | -6.026% |
| 2026-08-06 | 23.74 | 23.74 | 23.50 | 23.50 | -0.856% | 429 | -6.109% |
| 2026-08-05 | 24.01 | 24.01 | 23.70 | 23.70 | -0.773% | 1,117 | -6.913% |
| 2026-08-04 | 24.04 | 24.04 | 23.55 | 23.88 | +2.158% | 1,785 | -7.633% |
| 2026-08-03 | 23.12 | 23.38 | 23.12 | 23.38 | +0.788% | 1,123 | -5.639% |
| 2026-07-31 | 22.97 | 23.25 | 22.97 | 23.20 | +1.372% | 919 | -4.895% |
| 2026-07-30 | 22.85 | 22.88 | 22.70 | 22.88 | +2.767% | 577 | -3.590% |
| 2026-07-29 | 22.27 | 22.27 | 22.27 | 22.27 | -3.088% | 108 | -0.922% |
| 2026-07-28 | 22.90 | 22.98 | 22.90 | 22.98 | -2.265% | 509 | -3.981% |
| 2026-07-27 | 23.89 | 23.89 | 23.32 | 23.51 | -1.465% | 1,022 | -6.156% |
| 2026-07-24 | 24.14 | 24.18 | 23.86 | 23.86 | -1.297% | 716 | -7.531% |
| 2026-07-23 | 24.17 | 24.17 | 24.17 | 24.17 | +0.915% | 797 | -8.731% |
| 2026-07-22 | 24.00 | 24.00 | 23.95 | 23.95 | -0.574% | 4,066 | -7.896% |
| 2026-07-21 | 23.90 | 24.09 | 23.90 | 24.09 | +1.331% | 454 | -8.425% |
| 2026-07-20 | 23.77 | 23.77 | 23.77 | 23.77 | -0.181% | 54 | -7.206% |
| 2026-07-17 | 23.28 | 23.83 | 23.28 | 23.82 | +0.224% | 849 | -7.374% |
| 2026-07-16 | 23.68 | 23.76 | 23.68 | 23.76 | -1.976% | 730 | -7.167% |
| 2026-07-15 | 24.24 | 24.24 | 24.24 | 24.24 | -1.193% | 281 | -9.001% |
| 2026-07-14 | 24.61 | 24.61 | 24.43 | 24.54 | +1.171% | 398 | -10.086% |
| 2026-07-13 | 24.58 | 24.58 | 24.25 | 24.25 | -1.372% | 909 | -9.033% |
| 2026-07-10 | 24.61 | 24.61 | 24.59 | 24.59 | +0.302% | 556 | -10.281% |
| 2026-07-09 | 24.82 | 24.82 | 24.52 | 24.52 | -0.278% | 943 | -10.010% |
| 2026-07-08 | 24.48 | 24.58 | 24.48 | 24.58 | +0.886% | 718 | -10.261% |
| 2026-07-07 | 24.01 | 24.37 | 24.01 | 24.37 | -1.925% | 21,592 | -9.465% |
| 2026-07-06 | 24.13 | 25.17 | 24.13 | 24.85 | +1.234% | 1,489 | -11.208% |
| 2026-07-02 | 25.22 | 25.22 | 24.44 | 24.54 | -2.124% | 633 | -10.113% |
| 2026-07-01 | 25.46 | 25.46 | 25.04 | 25.08 | -3.142% | 1,270 | -12.022% |
| 2026-06-30 | 25.65 | 25.95 | 25.65 | 25.89 | +1.862% | 20,322 | -14.786% |
| 2026-06-29 | 25.29 | 25.42 | 25.25 | 25.42 | +0.874% | 690 | -13.199% |
| 2026-06-26 | 25.43 | 25.43 | 25.20 | 25.20 | -1.851% | 1,193 | -12.441% |
| 2026-06-25 | 25.46 | 25.78 | 25.46 | 25.67 | +2.905% | 1,607 | -14.062% |
| 2026-06-24 | 25.01 | 25.06 | 24.83 | 24.95 | -0.468% | 20,874 | -11.566% |
| 2026-06-23 | 26.41 | 29.05 | 24.85 | 25.06 | -2.423% | 21,359 | -11.980% |
| 2026-06-22 | 25.45 | 25.69 | 25.43 | 25.69 | +1.934% | 1,057 | -14.113% |
| 2026-06-18 | 25.20 | 25.20 | 25.20 | 25.20 | +1.595% | 246 | -12.452% |
| 2026-06-17 | 24.74 | 24.80 | 24.74 | 24.80 | +1.050% | 241 | -11.056% |
| 2026-06-16 | 24.76 | 24.76 | 24.55 | 24.55 | +0.389% | 470 | -10.122% |
| 2026-06-15 | 24.46 | 24.58 | 24.33 | 24.45 | +1.137% | 21,985 | -9.773% |
| 2026-06-12 | 24.18 | 24.18 | 24.18 | 24.18 | +1.129% | 128 | -8.746% |
| 2026-06-11 | 23.65 | 23.91 | 23.65 | 23.91 | +2.768% | 706 | -7.716% |
| 2026-06-10 | 23.77 | 23.77 | 23.26 | 23.26 | -2.648% | 80,283 | -5.161% |
| 2026-06-09 | 23.22 | 23.89 | 23.22 | 23.89 | -0.127% | 593 | -7.672% |
| 2026-06-08 | 24.03 | 24.03 | 23.89 | 23.93 | +0.649% | 102,729 | -7.789% |
| 2026-06-05 | 24.27 | 24.27 | 23.77 | 23.77 | -2.656% | 1,119 | -7.191% |
| 2026-06-04 | 24.38 | 24.45 | 24.38 | 24.42 | +0.775% | 40,481 | -9.655% |
| 2026-06-03 | 24.27 | 24.27 | 24.23 | 24.23 | +0.452% | 20,565 | -8.955% |
| 2026-06-02 | 23.80 | 24.12 | 23.80 | 24.12 | +2.883% | 21,197 | -8.544% |
| 2026-06-01 | 23.47 | 23.47 | 23.40 | 23.45 | -0.979% | 54,463 | -5.907% |
| 2026-05-29 | 24.03 | 24.05 | 23.68 | 23.68 | -1.712% | 54,663 | -6.828% |
| 2026-05-28 | 24.25 | 24.25 | 24.09 | 24.09 | -0.926% | 366 | -8.423% |
| 2026-05-27 | 24.24 | 24.32 | 24.23 | 24.32 | -1.514% | 763 | -9.271% |
| 2026-05-26 | 24.69 | 24.69 | 24.69 | 24.69 | +1.438% | 85 | -10.645% |
| 2026-05-22 | 24.34 | 24.34 | 24.34 | 24.34 | +1.106% | 291 | -9.360% |
| 2026-05-21 | 23.99 | 24.07 | 23.97 | 24.07 | -0.076% | 572 | -8.357% |
| 2026-05-20 | 24.09 | 24.09 | 24.09 | 24.09 | +0.289% | 161 | -8.427% |
| 2026-05-19 | 24.08 | 24.08 | 24.02 | 24.02 | -1.017% | 367 | -8.163% |
| 2026-05-18 | 24.22 | 24.27 | 24.07 | 24.27 | -0.797% | 1,042 | -9.097% |
| 2026-05-15 | 24.46 | 24.46 | 24.46 | 24.46 | -1.965% | 66 | -9.821% |
| 2026-05-14 | 24.82 | 24.95 | 24.82 | 24.95 | +0.924% | 411 | -11.593% |
| 2026-05-13 | 24.63 | 24.73 | 24.61 | 24.73 | -0.171% | 718 | -10.776% |
| 2026-05-12 | 24.39 | 24.77 | 24.39 | 24.77 | +0.119% | 925 | -10.928% |
| 2026-05-11 | 24.54 | 24.77 | 24.44 | 24.74 | +1.943% | 2,339 | -10.822% |
| 2026-05-08 | 24.27 | 24.27 | 24.27 | 24.27 | -1.235% | 71 | -9.089% |
| 2026-05-07 | 24.84 | 24.84 | 24.57 | 24.57 | -3.333% | 596 | -10.212% |
| 2026-05-06 | 25.38 | 25.42 | 25.38 | 25.42 | -5.334% | 108,403 | -13.205% |
| 2014-01-22 | 26.85 | 26.85 | 26.85 | 26.85 | +0.449% | 280 | -17.834% |
| 2014-01-17 | 26.90 | 26.90 | 26.73 | 26.73 | -0.261% | 2,700 | -17.465% |
| 2014-01-16 | 26.49 | 26.81 | 26.48 | 26.80 | +0.337% | 84,300 | -17.681% |
| 2014-01-15 | 26.74 | 26.74 | 26.71 | 26.71 | -1.257% | 7,600 | -17.403% |
| 2014-01-13 | 27.04 | 27.06 | 27.04 | 27.05 | -0.442% | 22,600 | -18.441% |
| 2014-01-08 | 27.16 | 27.17 | 27.14 | 27.17 | +0.258% | 20,600 | -18.802% |
| 2014-01-07 | 27.10 | 27.10 | 27.10 | 27.10 | -0.477% | 10,100 | -18.592% |
| 2014-01-06 | 27.50 | 27.50 | 27.15 | 27.23 | -0.074% | 839 | -18.980% |
| 2014-01-03 | 27.25 | 27.25 | 27.25 | 27.25 | +0.294% | 176 | -19.040% |
| 2014-01-02 | 27.11 | 27.17 | 27.11 | 27.17 | -0.110% | 15,181 | -18.802% |
| 2013-12-31 | 27.22 | 27.22 | 27.14 | 27.20 | -1.378% | 1,700 | -18.891% |
| 2013-12-30 | 26.60 | 27.65 | 26.60 | 27.58 | +3.335% | 1,522 | -20.009% |
| 2013-12-26 | 26.64 | 26.73 | 26.62 | 26.69 | +1.599% | 3,156 | -17.341% |
| 2013-12-23 | 26.35 | 26.40 | 26.27 | 26.27 | -1.463% | 3,892 | -16.020% |
| 2013-12-20 | 26.25 | 26.66 | 26.24 | 26.66 | -0.485% | 15,106 | -17.248% |
| 2013-12-19 | 26.90 | 26.91 | 26.79 | 26.79 | -1.144% | 7,700 | -17.650% |
| 2013-12-18 | 27.07 | 27.25 | 27.07 | 27.10 | -1.239% | 26,300 | -18.592% |
| 2013-12-17 | 27.40 | 27.47 | 27.40 | 27.44 | +0.957% | 18,945 | -19.601% |
| 2013-12-16 | 27.12 | 27.18 | 27.12 | 27.18 | +0.853% | 22,500 | -18.831% |
| 2013-12-13 | 26.83 | 26.95 | 26.83 | 26.95 | +0.186% | 15,625 | -18.139% |
| 2013-12-12 | 26.69 | 26.90 | 26.58 | 26.90 | -1.867% | 15,400 | -17.987% |
| 2013-12-10 | 27.30 | 27.41 | 27.30 | 27.41 | -0.537% | 22,672 | -19.518% |
| 2013-12-09 | 27.50 | 27.57 | 27.50 | 27.56 | +0.584% | 40,000 | -19.951% |
| 2013-12-06 | 27.22 | 27.40 | 27.22 | 27.40 | -1.083% | 15,740 | -19.483% |
| 2013-12-05 | 27.70 | 27.70 | 27.70 | 27.70 | -0.539% | 10,000 | -20.355% |
| 2013-12-04 | 27.85 | 27.85 | 27.85 | 27.85 | +0.180% | 200 | -20.784% |
| 2013-11-29 | 27.80 | 27.80 | 27.80 | 27.80 | -0.036% | 16,175 | -20.642% |
| 2013-11-27 | 27.81 | 27.81 | 27.81 | 27.81 | -0.536% | 200 | -20.670% |
| 2013-11-25 | 27.93 | 27.96 | 27.93 | 27.96 | -0.107% | 17,080 | -21.096% |
| 2013-11-22 | 28.03 | 28.03 | 27.71 | 27.99 | -0.107% | 20,300 | -21.180% |
| 2013-11-21 | 28.05 | 28.06 | 28.00 | 28.02 | -0.391% | 45,200 | -21.265% |
| 2013-11-13 | 28.18 | 28.22 | 28.13 | 28.13 | -0.268% | 1,500 | -21.573% |
| 2013-11-07 | 28.21 | 28.21 | 28.21 | 28.21 | -1.234% | 100 | -21.783% |
| 2013-11-05 | 28.40 | 28.56 | 28.40 | 28.56 | +3.659% | 1,500 | -22.748% |
| 2013-11-04 | 28.40 | 28.42 | 27.55 | 27.55 | -3.197% | 1,300 | -19.922% |
| 2013-10-30 | 28.43 | 28.46 | 28.43 | 28.46 | +0.211% | 800 | -22.482% |
| 2013-10-29 | 28.40 | 28.40 | 28.40 | 28.40 | +0.674% | 100 | -22.318% |
| 2013-10-28 | 28.21 | 28.38 | 28.20 | 28.21 | -0.177% | 8,100 | -21.795% |
| 2013-10-25 | 28.26 | 28.26 | 28.26 | 28.26 | +0.355% | 1,193 | -21.933% |
| 2013-10-24 | 28.16 | 28.16 | 28.16 | 28.16 | +0.107% | 100 | -21.656% |
| 2013-10-23 | 28.15 | 28.21 | 28.10 | 28.13 | -0.142% | 2,700 | -21.573% |
| 2013-10-22 | 28.17 | 28.17 | 28.17 | 28.17 | +0.571% | 100 | -21.684% |
| 2013-10-21 | 28.08 | 28.08 | 28.01 | 28.01 | +0.036% | 400 | -21.237% |
| 2013-10-18 | 28.21 | 28.26 | 28.00 | 28.00 | +0.071% | 10,400 | -21.209% |
| 2013-10-17 | 28.25 | 28.25 | 27.98 | 27.98 | -0.107% | 55,500 | -21.152% |
| 2013-10-16 | 28.22 | 28.22 | 28.01 | 28.01 | -0.071% | 3,100 | -21.237% |
| 2013-10-14 | 28.19 | 28.19 | 28.03 | 28.03 | -1.303% | 1,300 | -21.293% |
| 2013-09-27 | 28.40 | 28.40 | 28.40 | 28.40 | +0.673% | 100 | -22.318% |
| 2013-09-25 | 28.21 | 28.21 | 28.21 | 28.21 | +0.107% | 100 | -21.795% |
| 2013-09-24 | 28.17 | 28.18 | 28.17 | 28.18 | +0.499% | 200 | -21.712% |
| 2013-09-20 | 28.09 | 28.09 | 27.97 | 28.04 | +0.394% | 700 | -21.321% |
| 2013-09-19 | 27.93 | 27.93 | 27.93 | 27.93 | -0.036% | 10,000 | -21.011% |
| 2013-09-18 | 27.92 | 27.94 | 27.92 | 27.94 | +0.757% | 10,000 | -21.039% |
| 2013-09-17 | 27.74 | 27.74 | 27.73 | 27.73 | -0.251% | 2,426 | -20.441% |
| 2013-09-16 | 27.53 | 27.80 | 27.53 | 27.80 | -0.431% | 2,015 | -20.641% |
| 2013-09-13 | 27.91 | 27.92 | 27.91 | 27.92 | 0.000% | 400 | -20.983% |
| 2013-09-12 | 27.93 | 27.93 | 27.92 | 27.92 | -0.817% | 17,700 | -20.983% |
| 2013-09-11 | 28.14 | 28.15 | 28.14 | 28.15 | -0.142% | 10,100 | -21.628% |
| 2013-09-10 | 28.19 | 28.19 | 28.19 | 28.19 | +0.819% | 7,600 | -21.740% |
| 2013-09-09 | 27.96 | 27.96 | 27.96 | 27.96 | -0.883% | 100 | -21.099% |
| 2013-09-06 | 28.21 | 28.21 | 28.21 | 28.21 | +0.071% | 1,400 | -21.795% |
| 2013-09-05 | 28.04 | 28.19 | 28.03 | 28.19 | +0.571% | 13,000 | -21.740% |
| 2013-09-03 | 28.03 | 28.04 | 28.03 | 28.03 | -0.320% | 30,000 | -21.293% |
| 2013-08-30 | 28.10 | 28.12 | 28.02 | 28.12 | +0.163% | 54,950 | -21.545% |
| 2013-08-29 | 28.31 | 28.33 | 28.03 | 28.07 | -0.763% | 10,900 | -21.417% |
| 2013-08-28 | 28.29 | 28.29 | 28.29 | 28.29 | -0.071% | 100 | -22.016% |
| 2013-08-27 | 28.31 | 28.31 | 28.31 | 28.31 | +0.035% | 1,000 | -22.071% |
| 2013-08-26 | 28.30 | 28.30 | 28.30 | 28.30 | 0.000% | 100 | -22.044% |
| 2013-08-23 | 28.31 | 28.41 | 28.30 | 28.30 | +0.248% | 10,400 | -22.044% |
| 2013-08-22 | 28.55 | 28.55 | 28.23 | 28.23 | -0.738% | 15,300 | -21.851% |
| 2013-08-21 | 28.42 | 28.54 | 28.42 | 28.44 | +0.479% | 10,200 | -22.428% |
| 2013-08-20 | 28.30 | 28.30 | 28.30 | 28.30 | -0.484% | 100 | -22.056% |
| 2013-08-19 | 28.44 | 28.44 | 28.44 | 28.44 | +0.077% | 100 | -22.433% |
| 2013-08-15 | 28.42 | 28.42 | 28.42 | 28.42 | -0.141% | 8,700 | -22.373% |
| 2013-08-12 | 28.46 | 28.46 | 28.46 | 28.46 | -0.315% | 250 | -22.482% |
| 2013-08-08 | 28.55 | 28.55 | 28.47 | 28.55 | +0.035% | 1,050 | -22.726% |
| 2013-08-06 | 28.53 | 28.54 | 28.53 | 28.54 | +0.102% | 1,400 | -22.699% |
| 2013-08-05 | 28.51 | 28.51 | 28.51 | 28.51 | -0.046% | 721 | -22.621% |
| 2013-08-02 | 28.50 | 28.52 | 28.47 | 28.52 | +0.049% | 828 | -22.656% |
| 2013-08-01 | 28.65 | 28.65 | 28.51 | 28.51 | +0.778% | 750 | -22.618% |
| 2013-07-29 | 28.18 | 28.33 | 28.18 | 28.29 | +0.213% | 1,000 | -22.016% |
| 2013-07-26 | 28.17 | 28.23 | 28.16 | 28.23 | +0.606% | 300 | -21.851% |
| 2013-07-25 | 28.16 | 28.16 | 28.04 | 28.06 | +0.610% | 600 | -21.377% |
| 2013-07-23 | 27.75 | 27.89 | 27.75 | 27.89 | -0.143% | 400 | -20.898% |
| 2013-07-22 | 27.93 | 27.93 | 27.93 | 27.93 | +0.431% | 100 | -21.011% |
| 2013-07-19 | 27.85 | 27.85 | 27.81 | 27.81 | 0.000% | 15,100 | -20.670% |
| 2013-07-18 | 27.81 | 27.82 | 27.73 | 27.81 | -1.173% | 87,600 | -20.670% |
| 2013-07-17 | 28.14 | 28.14 | 28.14 | 28.14 | +0.392% | 100 | -21.601% |
| 2013-07-16 | 27.99 | 28.04 | 27.99 | 28.03 | -0.214% | 15,400 | -21.293% |
| 2013-07-15 | 28.15 | 28.25 | 28.09 | 28.09 | -0.024% | 85,096 | -21.461% |
| 2013-07-12 | 28.10 | 28.10 | 28.05 | 28.10 | -0.047% | 15,359 | -21.480% |
| 2013-07-11 | 28.15 | 28.16 | 28.08 | 28.11 | 0.000% | 102,900 | -21.517% |
| 2013-07-10 | 28.06 | 28.16 | 28.04 | 28.11 | -0.036% | 165,200 | -21.517% |
| 2013-07-09 | 28.12 | 28.12 | 28.12 | 28.12 | +0.752% | 10,000 | -21.545% |
| 2013-07-08 | 27.76 | 28.01 | 27.76 | 27.91 | -0.499% | 132,600 | -20.954% |
| 2013-07-05 | 28.35 | 28.35 | 28.05 | 28.05 | -0.213% | 72,900 | -21.349% |
| 2013-07-03 | 28.15 | 28.15 | 27.99 | 28.11 | +0.501% | 61,810 | -21.517% |
| 2013-07-02 | 27.98 | 27.98 | 27.97 | 27.97 | +0.143% | 600 | -21.124% |
| 2013-06-25 | 27.93 | 27.93 | 27.93 | 27.93 | +0.468% | 800 | -21.011% |
| 2013-06-24 | 27.76 | 27.80 | 27.75 | 27.80 | +0.325% | 2,664 | -20.642% |
| 2013-06-21 | 27.70 | 27.71 | 27.70 | 27.71 | +0.362% | 700 | -20.384% |
| 2013-06-20 | 27.55 | 27.71 | 27.55 | 27.61 | -1.039% | 2,000 | -20.096% |
| 2013-06-14 | 27.97 | 27.97 | 27.81 | 27.90 | +0.749% | 703 | -20.926% |
| 2013-06-12 | 27.76 | 27.84 | 27.69 | 27.69 | -0.207% | 600 | -20.334% |
| 2013-06-10 | 27.75 | 27.75 | 27.75 | 27.75 | +0.108% | 200 | -20.499% |
| 2013-06-07 | 27.65 | 27.72 | 27.65 | 27.72 | +0.108% | 2,800 | -20.413% |
| 2013-06-06 | 27.64 | 27.69 | 27.64 | 27.69 | +0.290% | 590 | -20.326% |
| 2013-06-05 | 27.47 | 27.61 | 27.47 | 27.61 | -0.145% | 500 | -20.096% |
| 2013-06-03 | 27.65 | 27.65 | 27.65 | 27.65 | +0.839% | 100 | -20.211% |
| 2013-05-30 | 27.34 | 27.42 | 27.34 | 27.42 | +0.772% | 1,000 | -19.542% |
| 2013-05-29 | 26.53 | 27.21 | 26.53 | 27.21 | +0.517% | 200 | -18.921% |
| 2013-05-28 | 27.07 | 27.34 | 27.07 | 27.07 | -0.295% | 2,726 | -18.502% |
| 2013-05-23 | 27.15 | 27.15 | 27.15 | 27.15 | +0.415% | 175 | -18.742% |
| 2013-05-21 | 27.04 | 27.04 | 27.04 | 27.04 | -0.523% | 742 | -18.405% |
| 2013-05-17 | 27.18 | 27.18 | 27.18 | 27.18 | -1.164% | 8,800 | -18.831% |
| 2013-05-16 | 27.16 | 27.50 | 27.16 | 27.50 | +1.541% | 350 | -19.776% |
| 2013-05-15 | 27.08 | 27.08 | 27.08 | 27.08 | -0.248% | 160 | -18.540% |
| 2013-05-14 | 26.83 | 27.42 | 26.83 | 27.15 | -2.127% | 1,129 | -18.742% |
| 2013-05-10 | 27.63 | 27.80 | 27.63 | 27.74 | +0.836% | 600 | -20.470% |
| 2013-05-08 | 27.51 | 27.51 | 27.51 | 27.51 | +0.365% | 259 | -19.805% |
| 2013-05-06 | 27.30 | 27.44 | 27.21 | 27.41 | +0.735% | 45,812 | -19.513% |
| 2013-05-03 | 27.25 | 27.28 | 27.18 | 27.21 | +0.591% | 46,100 | -18.921% |
| 2013-05-02 | 26.76 | 27.16 | 26.76 | 27.05 | +1.960% | 33,300 | -18.441% |
| 2013-05-01 | 26.51 | 26.53 | 26.45 | 26.53 | -0.562% | 13,423 | -16.843% |
| 2013-04-30 | 26.55 | 26.85 | 26.55 | 26.68 | -0.670% | 11,750 | -17.310% |
| 2013-04-29 | 26.69 | 27.78 | 26.63 | 26.86 | -1.068% | 15,200 | -17.864% |
| 2013-04-26 | 26.98 | 27.15 | 26.98 | 27.15 | +0.593% | 21,105 | -18.742% |
| 2013-04-25 | 26.53 | 26.99 | 26.53 | 26.99 | +0.409% | 102,700 | -18.260% |
| 2013-04-24 | 26.79 | 26.88 | 26.79 | 26.88 | +0.561% | 30,000 | -17.926% |
| 2013-04-23 | 26.57 | 26.73 | 26.48 | 26.73 | +0.527% | 47,050 | -17.465% |
| 2013-04-22 | 26.22 | 26.64 | 26.22 | 26.59 | +1.411% | 20,500 | -17.030% |
| 2013-04-19 | 26.37 | 26.37 | 26.22 | 26.22 | +0.268% | 25,900 | -15.860% |
| 2013-04-18 | 26.51 | 26.69 | 26.15 | 26.15 | -1.950% | 30,600 | -15.634% |
| 2013-04-17 | 26.43 | 26.98 | 26.43 | 26.67 | -0.299% | 42,242 | -17.279% |
| 2013-04-16 | 26.77 | 26.90 | 26.75 | 26.75 | +0.375% | 24,700 | -17.526% |
| 2013-04-15 | 26.36 | 26.65 | 26.34 | 26.65 | +0.985% | 70,200 | -17.217% |
| 2013-04-12 | 26.58 | 26.58 | 26.38 | 26.39 | -0.752% | 20,550 | -16.402% |
| 2013-04-11 | 26.73 | 26.78 | 26.49 | 26.59 | -1.042% | 90,300 | -17.030% |
| 2013-04-10 | 26.74 | 26.87 | 26.67 | 26.87 | -0.482% | 21,222 | -17.895% |
| 2013-04-09 | 27.11 | 27.12 | 27.00 | 27.00 | +0.015% | 97,910 | -18.290% |
| 2013-04-08 | 26.89 | 27.05 | 26.79 | 27.00 | -0.126% | 11,480 | -18.278% |
| 2013-04-05 | 27.10 | 27.12 | 27.03 | 27.03 | -1.458% | 19,400 | -18.381% |
| 2013-04-04 | 27.39 | 27.52 | 27.39 | 27.43 | -0.255% | 19,300 | -19.571% |
| 2013-04-03 | 27.35 | 27.62 | 27.32 | 27.50 | +0.733% | 54,240 | -19.776% |
| 2013-04-02 | 27.27 | 27.37 | 27.25 | 27.30 | +0.478% | 39,550 | -19.188% |
| 2013-04-01 | 27.33 | 27.33 | 27.17 | 27.17 | -0.476% | 48,123 | -18.802% |
| 2013-03-28 | 27.13 | 27.30 | 26.96 | 27.30 | +0.037% | 60,900 | -19.188% |
| 2013-03-27 | 27.14 | 27.29 | 26.98 | 27.29 | -0.073% | 79,882 | -19.159% |
| 2013-03-26 | 27.49 | 27.53 | 27.31 | 27.31 | -0.727% | 23,520 | -19.218% |
| 2013-03-25 | 27.28 | 27.51 | 27.28 | 27.51 | +0.954% | 21,800 | -19.805% |
| 2013-03-22 | 27.12 | 27.25 | 27.07 | 27.25 | -0.547% | 12,000 | -19.040% |
| 2013-03-21 | 27.53 | 27.53 | 27.14 | 27.40 | +0.110% | 22,400 | -19.483% |
| 2013-03-20 | 27.40 | 27.42 | 27.32 | 27.37 | -0.109% | 50,100 | -19.395% |
| 2013-03-19 | 27.43 | 27.46 | 27.33 | 27.40 | -3.317% | 45,247 | -19.483% |
| 2013-03-18 | 27.50 | 28.34 | 27.32 | 28.34 | +2.347% | 34,400 | -22.154% |
| 2013-03-15 | 28.78 | 28.78 | 27.50 | 27.69 | -6.642% | 33,793 | -20.326% |
| 2013-03-14 | 28.01 | 29.66 | 27.78 | 29.66 | +5.327% | 25,350 | -25.618% |
| 2013-03-13 | 28.27 | 28.27 | 28.16 | 28.16 | -0.810% | 23,716 | -21.656% |
| 2013-03-12 | 28.38 | 28.40 | 28.38 | 28.39 | 0.000% | 10,000 | -22.291% |
| 2013-03-11 | 28.48 | 28.48 | 28.39 | 28.39 | -0.316% | 19,900 | -22.291% |
| 2013-03-08 | 28.48 | 28.48 | 28.48 | 28.48 | +0.388% | 15,000 | -22.537% |
| 2013-03-07 | 28.67 | 28.67 | 28.37 | 28.37 | -2.206% | 41,000 | -22.236% |
| 2013-03-06 | 28.68 | 29.01 | 28.67 | 29.01 | +1.311% | 30,650 | -23.952% |
| 2013-03-05 | 28.61 | 28.63 | 28.58 | 28.63 | -0.124% | 40,700 | -22.954% |
| 2013-03-04 | 28.65 | 29.57 | 28.62 | 28.67 | -0.105% | 74,300 | -23.050% |
| 2013-03-01 | 28.69 | 28.75 | 28.69 | 28.70 | 0.000% | 15,402 | -23.130% |
| 2013-02-28 | 28.62 | 28.86 | 28.62 | 28.70 | -0.313% | 62,800 | -23.130% |
| 2013-02-27 | 28.65 | 28.91 | 28.60 | 28.79 | -0.035% | 82,100 | -23.371% |
| 2013-02-26 | 28.82 | 28.82 | 28.53 | 28.80 | +0.139% | 29,178 | -23.397% |
| 2013-02-25 | 28.80 | 28.82 | 28.70 | 28.76 | -0.828% | 145,200 | -23.291% |
| 2013-02-22 | 29.03 | 29.18 | 28.92 | 29.00 | -0.446% | 147,101 | -23.926% |
| 2013-02-21 | 29.17 | 29.25 | 29.00 | 29.13 | -0.034% | 24,515 | -24.265% |
| 2013-02-20 | 29.12 | 29.20 | 29.03 | 29.14 | 0.000% | 104,941 | -24.291% |
| 2013-02-19 | 29.13 | 29.15 | 29.10 | 29.14 | -0.580% | 83,700 | -24.291% |
| 2013-02-15 | 29.27 | 29.40 | 29.27 | 29.31 | -0.204% | 91,000 | -24.730% |
| 2013-02-14 | 29.32 | 29.46 | 29.31 | 29.37 | +0.928% | 76,000 | -24.884% |
| 2013-02-13 | 29.07 | 29.10 | 29.07 | 29.10 | -0.172% | 200 | -24.187% |
| 2013-02-12 | 29.16 | 29.16 | 29.15 | 29.15 | 0.000% | 454 | -24.317% |
| 2013-02-11 | 29.21 | 29.25 | 29.15 | 29.15 | +0.206% | 1,600 | -24.317% |
| 2013-02-07 | 28.99 | 29.11 | 28.99 | 29.09 | +0.902% | 76,685 | -24.161% |
| 2013-02-06 | 28.85 | 28.87 | 28.75 | 28.83 | -0.380% | 25,600 | -23.477% |
| 2013-02-05 | 29.10 | 29.11 | 28.94 | 28.94 | -0.618% | 59,170 | -23.768% |
| 2013-02-04 | 29.03 | 29.12 | 29.01 | 29.12 | +0.138% | 157,560 | -24.239% |
| 2013-02-01 | 29.04 | 29.11 | 28.97 | 29.08 | +0.345% | 33,800 | -24.135% |
| 2013-01-31 | 29.07 | 29.24 | 28.95 | 28.98 | -0.447% | 80,457 | -23.873% |
| 2013-01-30 | 29.15 | 29.15 | 29.11 | 29.11 | -0.321% | 200 | -24.213% |
| 2013-01-29 | 29.15 | 29.21 | 29.13 | 29.20 | +0.425% | 1,641 | -24.456% |
| 2013-01-28 | 29.02 | 29.08 | 29.02 | 29.08 | +0.762% | 620 | -24.135% |
| 2013-01-25 | 28.82 | 28.86 | 28.77 | 28.86 | +0.418% | 11,200 | -23.556% |
| 2013-01-24 | 28.69 | 28.81 | 28.56 | 28.74 | +0.595% | 96,700 | -23.237% |
| 2013-01-23 | 28.53 | 28.65 | 28.53 | 28.57 | 0.000% | 38,000 | -22.781% |
| 2013-01-22 | 28.58 | 28.59 | 28.34 | 28.57 | +0.070% | 61,900 | -22.781% |
| 2013-01-18 | 28.56 | 28.63 | 28.54 | 28.55 | -0.070% | 64,400 | -22.726% |
| 2013-01-17 | 28.75 | 28.75 | 28.54 | 28.57 | -0.279% | 37,341 | -22.781% |
| 2013-01-16 | 28.70 | 28.70 | 28.65 | 28.65 | +0.070% | 19,500 | -22.996% |
| 2013-01-15 | 28.81 | 28.81 | 28.63 | 28.63 | -0.763% | 22,900 | -22.942% |
| 2013-01-14 | 28.74 | 28.85 | 28.71 | 28.85 | -0.242% | 20,000 | -23.530% |
| 2013-01-11 | 29.01 | 29.14 | 28.92 | 28.92 | -0.823% | 84,713 | -23.715% |
| 2013-01-10 | 29.68 | 29.68 | 28.59 | 29.16 | -0.308% | 20,400 | -24.343% |
| 2013-01-09 | 29.21 | 29.25 | 29.21 | 29.25 | +0.343% | 17,000 | -24.576% |
| 2013-01-08 | 29.21 | 29.22 | 29.15 | 29.15 | +0.206% | 48,940 | -24.317% |
| 2013-01-07 | 28.97 | 29.09 | 28.96 | 29.09 | +0.172% | 23,942 | -24.161% |
| 2013-01-04 | 29.06 | 29.09 | 29.02 | 29.04 | -0.069% | 61,700 | -24.030% |
| 2013-01-03 | 29.23 | 29.23 | 29.06 | 29.06 | -0.309% | 19,441 | -24.083% |
| 2013-01-02 | 28.89 | 29.21 | 28.89 | 29.15 | +0.970% | 32,284 | -24.317% |
| 2012-12-31 | 28.86 | 29.34 | 28.81 | 28.87 | +0.522% | 43,650 | -23.583% |
| 2012-12-28 | 28.64 | 28.72 | 28.64 | 28.72 | +0.070% | 18,600 | -23.184% |
| 2012-12-27 | 28.81 | 28.82 | 28.56 | 28.70 | -0.278% | 19,200 | -23.130% |
| 2012-12-26 | 28.75 | 28.80 | 28.73 | 28.78 | +0.419% | 23,800 | -23.344% |
| 2012-12-21 | 28.56 | 28.66 | 28.56 | 28.66 | +0.140% | 30,600 | -23.023% |
| 2012-12-20 | 28.60 | 28.66 | 28.25 | 28.62 | -0.367% | 110,300 | -22.915% |
| 2012-12-19 | 28.80 | 28.80 | 28.67 | 28.73 | +0.158% | 39,474 | -23.198% |
| 2012-12-18 | 28.55 | 28.90 | 28.52 | 28.68 | -0.796% | 88,500 | -23.077% |
| 2012-12-17 | 28.85 | 28.91 | 28.60 | 28.91 | +0.452% | 18,653 | -23.689% |
| 2012-12-14 | 28.80 | 28.80 | 28.64 | 28.78 | +0.524% | 94,300 | -23.344% |
| 2012-12-13 | 28.60 | 28.63 | 28.50 | 28.63 | +0.351% | 23,100 | -22.942% |
| 2012-12-12 | 28.55 | 28.55 | 28.49 | 28.53 | -0.280% | 45,600 | -22.672% |
| 2012-12-11 | 28.56 | 28.68 | 28.51 | 28.61 | +0.047% | 83,800 | -22.889% |
| 2012-12-10 | 28.09 | 28.63 | 28.09 | 28.60 | +0.480% | 3,570 | -22.853% |
| 2012-12-07 | 28.23 | 28.46 | 28.23 | 28.46 | +0.672% | 3,450 | -22.482% |
| 2012-12-06 | 28.24 | 28.33 | 28.04 | 28.27 | +0.071% | 72,100 | -21.961% |
| 2012-12-05 | 28.26 | 28.26 | 28.09 | 28.25 | -0.633% | 79,200 | -21.906% |
| 2012-12-04 | 28.36 | 28.43 | 28.31 | 28.43 | +0.459% | 27,100 | -22.400% |
| 2012-12-03 | 28.29 | 28.42 | 28.26 | 28.30 | -0.071% | 37,545 | -22.044% |
| 2012-11-30 | 28.26 | 28.32 | 28.26 | 28.32 | +0.177% | 4,100 | -22.099% |
| 2012-11-29 | 28.11 | 28.27 | 28.10 | 28.27 | +0.784% | 17,207 | -21.961% |
| 2012-11-28 | 28.00 | 28.14 | 27.97 | 28.05 | +0.179% | 27,505 | -21.349% |
| 2012-11-27 | 28.00 | 28.00 | 28.00 | 28.00 | +1.156% | 100 | -21.209% |
| 2012-11-23 | 28.00 | 28.00 | 27.68 | 27.68 | -0.114% | 15,175 | -20.298% |
| 2012-11-21 | 27.76 | 27.83 | 27.54 | 27.71 | -0.604% | 11,533 | -20.388% |
| 2012-11-19 | 27.80 | 27.96 | 27.80 | 27.88 | +0.288% | 18,922 | -20.869% |
| 2012-11-16 | 28.84 | 28.84 | 27.80 | 27.80 | -0.679% | 9,431 | -20.642% |
| 2012-11-15 | 27.87 | 28.00 | 27.85 | 27.99 | +0.426% | 3,100 | -21.180% |
| 2012-11-14 | 27.83 | 27.88 | 27.83 | 27.87 | -0.139% | 1,012 | -20.844% |
| 2012-11-13 | 27.96 | 28.03 | 27.91 | 27.91 | -0.993% | 1,050 | -20.954% |
| 2012-11-12 | 28.18 | 28.19 | 28.10 | 28.19 | -0.459% | 1,100 | -21.740% |
| 2012-11-09 | 28.28 | 28.32 | 28.27 | 28.32 | +0.675% | 1,100 | -22.099% |
| 2012-11-08 | 28.10 | 28.14 | 28.10 | 28.13 | -0.142% | 2,800 | -21.573% |
| 2012-11-07 | 28.19 | 28.20 | 28.11 | 28.17 | +0.142% | 1,883 | -21.684% |
| 2012-11-06 | 28.15 | 28.17 | 28.13 | 28.13 | -0.213% | 1,250 | -21.573% |
| 2012-11-05 | 28.12 | 28.19 | 28.10 | 28.19 | +0.107% | 900 | -21.740% |
| 2012-11-02 | 28.06 | 28.16 | 28.06 | 28.16 | +0.607% | 5,600 | -21.656% |
| 2012-11-01 | 28.00 | 28.00 | 27.99 | 27.99 | -0.178% | 600 | -21.180% |
| 2012-10-31 | 28.04 | 28.04 | 28.04 | 28.04 | +0.035% | 5,000 | -21.321% |
| 2012-10-26 | 27.80 | 28.03 | 27.80 | 28.03 | +0.647% | 3,094 | -21.293% |
| 2012-10-24 | 27.85 | 27.85 | 27.85 | 27.85 | +0.505% | 150 | -20.784% |
| 2012-10-23 | 27.74 | 27.74 | 27.69 | 27.71 | -0.431% | 1,687 | -20.384% |
| 2012-10-22 | 27.69 | 27.91 | 27.69 | 27.83 | +0.760% | 22,765 | -20.727% |
| 2012-10-19 | 27.54 | 27.62 | 27.51 | 27.62 | -0.072% | 952 | -20.125% |
| 2012-10-18 | 28.05 | 28.05 | 27.60 | 27.64 | -0.718% | 8,300 | -20.182% |
| 2012-10-17 | 27.84 | 27.84 | 27.84 | 27.84 | +0.108% | 135 | -20.756% |
| 2012-10-16 | 28.01 | 28.01 | 27.81 | 27.81 | 0.000% | 11,729 | -20.670% |
| 2012-10-15 | 27.76 | 27.82 | 27.76 | 27.81 | +0.761% | 10,377 | -20.670% |
| 2012-10-12 | 27.67 | 27.67 | 27.60 | 27.60 | -0.109% | 2,800 | -20.067% |
| 2012-10-11 | 27.65 | 27.66 | 27.60 | 27.63 | -1.131% | 43,500 | -20.153% |
| 2012-10-10 | 28.01 | 28.01 | 27.95 | 27.95 | -0.264% | 5,560 | -21.056% |
| 2012-10-09 | 28.04 | 28.04 | 27.98 | 28.02 | +0.036% | 20,100 | -21.265% |
| 2012-10-08 | 27.19 | 28.01 | 27.19 | 28.01 | +0.358% | 200 | -21.237% |
| 2012-10-05 | 27.91 | 27.91 | 27.91 | 27.91 | -0.143% | 166 | -20.954% |
| 2012-10-04 | 27.95 | 27.95 | 27.95 | 27.95 | +0.757% | 107 | -21.068% |
| 2012-10-02 | 27.82 | 27.82 | 27.74 | 27.74 | -1.874% | 1,200 | -20.470% |
| 2012-09-28 | 28.27 | 28.27 | 28.27 | 28.27 | +0.248% | 130 | -21.961% |
| 2012-09-27 | 28.26 | 28.26 | 28.20 | 28.20 | -0.913% | 400 | -21.767% |
| 2012-09-26 | 28.41 | 28.46 | 28.41 | 28.46 | -1.002% | 900 | -22.482% |
| 2012-09-24 | 28.77 | 28.77 | 28.75 | 28.75 | +0.060% | 1,100 | -23.259% |
| 2012-09-21 | 28.62 | 28.73 | 28.62 | 28.73 | 0.000% | 3,265 | -23.213% |