GF Fund Management Company Ltd (511290) Exchange: SHG
Data as of July 11, 2025
$103.99 ($0.00) 0.00%
GF Fund Management Company Ltd - Daily Information
Click for more stock information on GF Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $103.99 |
| Previous Close | $103.99 |
| High | $103.99 |
| Low | $103.99 |
| Adjusted Open | $103.99 |
| Previous Adjusted Close | $103.99 |
| Adjusted High | $103.99 |
| Adjusted Low | $103.99 |
About GF Fund Management Company Ltd (511290)
GF Fund Management Co Ltd
Invest in GF Fund Management Company Ltd (511290)
Historical Stock Data for GF Fund Management Company Ltd (511290)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-29 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-28 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-27 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-26 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-23 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-22 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-21 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-20 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-19 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-16 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-15 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-14 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-13 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-12 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-09 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-08 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-07 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-06 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-05 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-02 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-10-01 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-30 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-29 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-28 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-25 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-24 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-23 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-22 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-21 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-18 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-17 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-16 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-15 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-14 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-11 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-10 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-09 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-08 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-07 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-04 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-03 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-02 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-09-01 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-31 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-28 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-27 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-26 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-25 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-24 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-21 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-20 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-19 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-18 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-17 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-14 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-13 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-12 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-11 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-10 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-07 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-06 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-05 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-04 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-08-03 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-31 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-30 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-29 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-28 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-27 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-24 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-23 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-22 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-21 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-20 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-17 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-16 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-15 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-14 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-07-13 | $103.22 | $104.10 | $103.20 | $103.99 | $103.99 | 1,300 |
| 2020-07-10 | $107.50 | $107.50 | $102.06 | $104.49 | $104.49 | 600 |
| 2020-07-09 | $103.50 | $103.79 | $103.50 | $103.79 | $103.79 | 300 |
| 2020-07-08 | $103.79 | $103.79 | $103.79 | $103.79 | $103.79 | 0 |
| 2020-07-07 | $105.19 | $105.19 | $102.48 | $103.79 | $103.79 | 800 |
| 2020-07-06 | $105.89 | $105.89 | $102.50 | $105.20 | $105.20 | 400 |
| 2020-07-03 | $113.90 | $113.90 | $103.55 | $105.90 | $105.90 | 400 |
| 2020-07-02 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2020-07-01 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2020-06-30 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2020-06-29 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2020-06-26 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2020-06-25 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2020-06-24 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2020-06-23 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2020-06-22 | $107.08 | $107.08 | $104.95 | $106.45 | $106.45 | 300 |
| 2020-06-19 | $107.18 | $107.18 | $105.01 | $105.01 | $105.01 | 200 |
| 2020-06-18 | $105.65 | $106.20 | $105.65 | $106.20 | $106.20 | 200 |
| 2020-06-17 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 100 |
| 2020-06-16 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 5,000 |
| 2020-06-15 | $106.30 | $106.30 | $106.30 | $106.30 | $106.30 | 0 |
| 2020-06-12 | $106.30 | $106.30 | $106.30 | $106.30 | $106.30 | 0 |
| 2020-06-11 | $105.60 | $106.30 | $105.60 | $106.30 | $106.30 | 120 |
| 2020-06-10 | $106.01 | $106.59 | $106.01 | $106.59 | $106.59 | 200 |
| 2020-06-09 | $106.05 | $107.29 | $105.81 | $107.29 | $107.29 | 420 |
| 2020-06-08 | $105.50 | $107.69 | $105.50 | $107.69 | $107.69 | 800 |
| 2020-06-05 | $107.80 | $107.80 | $107.80 | $107.80 | $107.80 | 0 |
| 2020-06-04 | $106.60 | $107.80 | $106.60 | $107.80 | $107.80 | 400 |
| 2020-06-03 | $108.35 | $108.35 | $108.35 | $108.35 | $108.35 | 0 |
| 2020-06-02 | $107.53 | $108.35 | $107.42 | $108.35 | $108.35 | 700 |
| 2020-06-01 | $107.52 | $109.46 | $107.52 | $109.46 | $109.46 | 300 |
| 2020-05-29 | $113.70 | $113.70 | $109.49 | $109.49 | $109.49 | 400 |
| 2020-05-28 | $109.59 | $109.59 | $109.59 | $109.59 | $109.59 | 0 |
| 2020-05-27 | $109.59 | $109.59 | $109.59 | $109.59 | $109.59 | 0 |
| 2020-05-26 | $108.10 | $109.59 | $107.52 | $109.59 | $109.59 | 700 |
| 2020-05-25 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 100 |
| 2020-05-22 | $107.36 | $107.36 | $107.36 | $107.36 | $107.36 | 100 |
| 2020-05-21 | $109.87 | $109.87 | $107.78 | $107.78 | $107.78 | 400 |
| 2020-05-20 | $109.89 | $109.89 | $109.87 | $109.87 | $109.87 | 400 |
| 2020-05-19 | $108.20 | $108.20 | $107.27 | $107.60 | $107.60 | 1,960 |
| 2020-05-18 | $108.00 | $110.98 | $108.00 | $110.98 | $110.98 | 2,050 |
| 2020-05-15 | $108.69 | $108.69 | $108.69 | $108.69 | $108.69 | 0 |
| 2020-05-14 | $107.52 | $108.69 | $107.52 | $108.69 | $108.69 | 120 |
| 2020-05-13 | $107.62 | $108.90 | $107.62 | $108.90 | $108.90 | 520 |
| 2020-05-12 | $113.80 | $113.80 | $108.55 | $109.10 | $109.10 | 1,900 |
| 2020-05-11 | $109.20 | $109.20 | $109.20 | $109.20 | $109.20 | 0 |
| 2020-05-08 | $109.00 | $110.00 | $108.41 | $109.20 | $109.20 | 1,500 |
| 2020-05-07 | $109.70 | $115.00 | $109.56 | $112.38 | $112.38 | 1,600 |
| 2020-05-06 | $108.90 | $111.10 | $108.90 | $109.10 | $109.10 | 900 |
| 2020-05-05 | $111.87 | $111.87 | $111.87 | $111.87 | $111.87 | 0 |
| 2020-05-04 | $111.87 | $111.87 | $111.87 | $111.87 | $111.87 | 0 |
| 2020-05-01 | $111.87 | $111.87 | $111.87 | $111.87 | $111.87 | 0 |
| 2020-04-30 | $112.00 | $112.00 | $109.44 | $111.87 | $111.87 | 600 |
| 2020-04-29 | $109.01 | $112.00 | $109.00 | $112.00 | $112.00 | 2,000 |
| 2020-04-28 | $126.90 | $126.90 | $109.12 | $109.12 | $109.12 | 1,800 |
| 2020-04-27 | $115.99 | $115.99 | $115.99 | $115.99 | $115.99 | 0 |
| 2020-04-24 | $115.99 | $115.99 | $115.99 | $115.99 | $115.99 | 0 |
| 2020-04-23 | $115.99 | $115.99 | $115.99 | $115.99 | $115.99 | 100 |
| 2020-04-22 | $107.15 | $108.99 | $107.15 | $108.99 | $108.99 | 640 |
| 2020-04-21 | $108.38 | $108.38 | $108.38 | $108.38 | $108.38 | 0 |
| 2020-04-20 | $108.38 | $108.38 | $108.38 | $108.38 | $108.38 | 0 |
| 2020-04-17 | $107.50 | $108.38 | $107.50 | $108.38 | $108.38 | 900 |
| 2020-04-16 | $108.38 | $108.38 | $108.38 | $108.38 | $108.38 | 0 |
| 2020-04-15 | $108.38 | $108.38 | $108.38 | $108.38 | $108.38 | 0 |
| 2020-04-14 | $108.38 | $108.38 | $108.38 | $108.38 | $108.38 | 300 |
| 2020-04-13 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 0 |
| 2020-04-10 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 0 |
| 2020-04-09 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 700 |
| 2020-04-08 | $108.11 | $108.11 | $108.11 | $108.11 | $108.11 | 100 |
| 2020-04-07 | $107.98 | $108.01 | $107.98 | $108.01 | $108.01 | 500 |
| 2020-04-06 | $107.99 | $107.99 | $107.99 | $107.99 | $107.99 | 0 |
| 2020-04-03 | $107.99 | $107.99 | $107.99 | $107.99 | $107.99 | 0 |
| 2020-04-02 | $107.99 | $107.99 | $107.99 | $107.99 | $107.99 | 0 |
| 2020-04-01 | $108.10 | $108.10 | $107.22 | $107.99 | $107.99 | 900 |
| 2020-03-31 | $108.22 | $108.22 | $108.22 | $108.22 | $108.22 | 0 |
| 2020-03-30 | $107.55 | $108.22 | $107.55 | $108.22 | $108.22 | 300 |
| 2020-03-27 | $107.22 | $107.78 | $107.22 | $107.78 | $107.78 | 300 |
| 2020-03-26 | $108.14 | $108.14 | $107.99 | $107.99 | $107.99 | 300 |
| 2020-03-25 | $107.50 | $108.14 | $107.26 | $108.14 | $108.14 | 1,100 |
| 2020-03-24 | $107.31 | $109.31 | $107.31 | $109.31 | $109.31 | 600 |
| 2020-03-23 | $109.70 | $109.70 | $107.50 | $109.44 | $109.44 | 1,200 |
| 2020-03-20 | $113.90 | $113.90 | $106.20 | $108.73 | $108.73 | 1,640 |
| 2020-03-19 | $106.30 | $107.49 | $106.00 | $107.39 | $107.39 | 1,400 |
| 2020-03-18 | $107.10 | $107.65 | $106.89 | $107.50 | $107.50 | 2,800 |
| 2020-03-17 | $108.10 | $108.60 | $107.60 | $108.60 | $108.60 | 1,700 |
| 2020-03-16 | $110.00 | $110.00 | $106.00 | $108.70 | $108.70 | 9,340 |
| 2020-03-13 | $116.00 | $127.60 | $110.00 | $111.00 | $111.00 | 6,440 |
| 2020-03-12 | $116.00 | $116.00 | $116.00 | $116.00 | $116.00 | 110 |
| 2020-03-11 | $105.13 | $118.00 | $105.13 | $116.00 | $116.00 | 720 |
| 2020-03-10 | $109.80 | $118.70 | $107.77 | $108.15 | $108.15 | 750 |
| 2020-03-09 | $105.20 | $118.83 | $105.20 | $107.99 | $107.99 | 2,040 |
| 2020-03-06 | $105.05 | $110.87 | $105.05 | $108.02 | $108.02 | 610 |
| 2020-03-05 | $104.50 | $106.00 | $103.51 | $104.88 | $104.88 | 1,000 |
| 2020-03-04 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 800 |
| 2020-03-03 | $103.05 | $103.05 | $103.05 | $103.05 | $103.05 | 0 |
| 2020-03-02 | $102.08 | $106.45 | $102.08 | $103.05 | $103.05 | 400 |
| 2020-02-28 | $104.55 | $106.55 | $101.01 | $106.44 | $106.44 | 1,800 |
| 2020-02-27 | $102.56 | $104.00 | $102.56 | $103.98 | $103.98 | 400 |
| 2020-02-26 | $100.52 | $100.52 | $100.52 | $100.52 | $100.52 | 0 |
| 2020-02-25 | $100.52 | $100.52 | $100.52 | $100.52 | $100.52 | 0 |
| 2020-02-24 | $100.52 | $100.52 | $100.52 | $100.52 | $100.52 | 0 |
| 2020-02-21 | $100.52 | $100.52 | $100.52 | $100.52 | $100.52 | 10 |
| 2020-02-20 | $100.52 | $100.52 | $100.52 | $100.52 | $100.52 | 0 |
| 2020-02-19 | $100.21 | $100.52 | $100.21 | $100.52 | $100.52 | 110 |
| 2020-02-18 | $100.02 | $100.02 | $100.02 | $100.02 | $100.02 | 450 |
| 2020-02-17 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 450 |
| 2020-02-14 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-02-13 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-02-12 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-02-11 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 100 |
| 2020-02-10 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-02-07 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-02-06 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-02-05 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-02-04 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-02-03 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-31 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-30 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-29 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-28 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-27 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-24 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-23 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-22 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-21 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-20 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-17 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-16 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-15 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-14 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 20 |
| 2020-01-13 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 10 |
| 2020-01-10 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-09 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-08 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-07 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-06 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2020-01-03 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 200 |
| 2020-01-02 | $101.50 | $101.50 | $101.50 | $101.50 | $101.50 | 100 |
| 2020-01-01 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-31 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-30 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-27 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-26 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 10 |
| 2019-12-25 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-24 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-23 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 200 |
| 2019-12-20 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-19 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-18 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-17 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-16 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-13 | $110.00 | $110.00 | $101.00 | $101.00 | $101.00 | 380 |
| 2019-12-12 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 0 |
| 2019-12-11 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 10 |
| 2019-12-10 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-09 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-06 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-05 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-04 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-03 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-12-02 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-29 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-28 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-27 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-26 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-25 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-22 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-21 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-20 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-19 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-18 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-15 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-14 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 100 |
| 2019-11-13 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-12 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-11 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-08 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-07 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-06 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-05 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-04 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-11-01 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-31 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-30 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-29 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-28 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-25 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-24 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-23 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-22 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-21 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-18 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-17 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-10-16 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 320 |
| 2019-10-15 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-14 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-11 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-10 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-09 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-08 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-07 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-04 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-03 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-02 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-10-01 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-09-30 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-09-27 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-09-26 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 0 |
| 2019-09-25 | $102.96 | $102.96 | $101.12 | $101.12 | $101.12 | 310 |
| 2019-09-24 | $100.30 | $101.00 | $100.30 | $101.00 | $101.00 | 390 |
| 2019-09-23 | $102.98 | $102.98 | $102.98 | $102.98 | $102.98 | 0 |
| 2019-09-20 | $102.98 | $102.98 | $102.98 | $102.98 | $102.98 | 0 |
| 2019-09-19 | $102.98 | $102.98 | $102.98 | $102.98 | $102.98 | 0 |
| 2019-09-18 | $102.98 | $102.98 | $102.98 | $102.98 | $102.98 | 0 |
| 2019-09-17 | $101.04 | $102.99 | $101.04 | $102.98 | $102.98 | 210 |
| 2019-09-16 | $108.90 | $108.90 | $100.80 | $101.04 | $101.04 | 1,180 |
| 2019-09-13 | $110.50 | $110.50 | $110.50 | $110.50 | $110.50 | 0 |
| 2019-09-12 | $100.50 | $110.50 | $100.50 | $110.50 | $110.50 | 210 |
| 2019-09-11 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2019-09-10 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2019-09-09 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2019-09-06 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2019-09-05 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2019-09-04 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2019-09-03 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2019-09-02 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2019-08-30 | $102.19 | $102.19 | $102.00 | $102.00 | $102.00 | 410 |
| 2019-08-29 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 300 |
| 2019-08-28 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2019-08-27 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 100 |
| 2019-08-26 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2019-08-23 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2019-08-22 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2019-08-21 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2019-08-20 | $100.00 | $100.01 | $100.00 | $100.01 | $100.01 | 300 |
| 2019-08-19 | $100.02 | $100.02 | $100.02 | $100.02 | $100.02 | 10 |
| 2019-08-16 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-08-15 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-08-14 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-08-13 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 10 |
| 2019-08-12 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-08-09 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-08-08 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-08-07 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-08-06 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 10 |
| 2019-08-05 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-08-02 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-08-01 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-31 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-30 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-29 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-26 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-25 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-24 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 10 |
| 2019-07-23 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-22 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-19 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-18 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-17 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-16 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-15 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-12 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 10 |
| 2019-07-11 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-07-10 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 100 |
| 2019-07-09 | $101.99 | $101.99 | $101.99 | $101.99 | $101.99 | 200 |
| 2019-07-08 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 0 |
| 2019-07-05 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 0 |
| 2019-07-04 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 0 |
| 2019-07-03 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 0 |
| 2019-07-02 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 0 |
| 2019-07-01 | $98.73 | $98.74 | $98.73 | $98.74 | $98.74 | 20 |
| 2019-06-28 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 0 |
| 2019-06-27 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 0 |
| 2019-06-26 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 0 |
| 2019-06-25 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 100 |
| 2019-06-24 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-06-21 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2019-06-20 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 160 |
| 2019-06-19 | $100.11 | $100.11 | $100.11 | $100.11 | $100.11 | 10 |
| 2019-06-18 | $103.80 | $103.80 | $103.80 | $103.80 | $103.80 | 0 |
| 2019-06-17 | $103.80 | $103.80 | $103.80 | $103.80 | $103.80 | 0 |
| 2019-06-14 | $103.80 | $103.80 | $103.80 | $103.80 | $103.80 | 100 |
| 2019-06-13 | $100.06 | $100.06 | $100.06 | $100.06 | $100.06 | 0 |
| 2019-06-12 | $100.06 | $100.06 | $100.06 | $100.06 | $100.06 | 0 |
| 2019-06-11 | $100.06 | $100.06 | $100.06 | $100.06 | $100.06 | 120 |
| 2019-06-10 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 120 |
| 2019-06-07 | $100.10 | $100.10 | $100.10 | $100.10 | $100.10 | 0 |
| 2019-06-06 | $100.10 | $100.10 | $100.10 | $100.10 | $100.10 | 100 |
| 2019-06-05 | $101.08 | $101.08 | $101.08 | $101.08 | $101.08 | 100 |
| 2019-06-04 | $101.66 | $101.66 | $101.07 | $101.08 | $101.08 | 310 |
| 2019-06-03 | $103.00 | $103.00 | $100.06 | $101.66 | $101.66 | 120 |
| 2019-05-31 | $110.00 | $111.56 | $101.00 | $101.56 | $101.56 | 310 |
| 2019-05-30 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 0 |
| 2019-05-29 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 0 |
| 2019-05-28 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 0 |
| 2019-05-27 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 20 |
| 2019-05-24 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 0 |
| 2019-05-23 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 0 |
| 2019-05-22 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 0 |
| 2019-05-21 | $101.44 | $101.55 | $101.44 | $101.55 | $101.55 | 30 |
| 2019-05-20 | $109.98 | $109.98 | $100.35 | $108.10 | $108.10 | 1,900 |
| 2019-05-17 | $96.02 | $109.98 | $96.01 | $101.99 | $101.99 | 3,170 |
| 2019-05-16 | $93.00 | $101.89 | $93.00 | $101.50 | $101.50 | 800 |
| 2019-05-15 | $101.68 | $101.68 | $101.68 | $101.68 | $101.68 | 300 |
| 2019-05-14 | $97.10 | $97.10 | $97.10 | $97.10 | $97.10 | 0 |
| 2019-05-13 | $97.10 | $97.10 | $97.10 | $97.10 | $97.10 | 100 |
| 2019-05-10 | $95.68 | $102.80 | $95.68 | $102.80 | $102.80 | 200 |
| 2019-05-09 | $99.98 | $99.98 | $99.98 | $99.98 | $99.98 | 0 |
| 2019-05-08 | $99.98 | $99.98 | $99.98 | $99.98 | $99.98 | 260 |
| 2019-05-07 | $99.98 | $99.98 | $99.98 | $99.98 | $99.98 | 0 |
| 2019-05-06 | $96.99 | $99.98 | $96.99 | $99.98 | $99.98 | 290 |
| 2019-05-03 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 0 |
| 2019-05-02 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 0 |
| 2019-05-01 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 0 |
| 2019-04-30 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 0 |
| 2019-04-29 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 0 |
| 2019-04-26 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 0 |
| 2019-04-25 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 0 |
| 2019-04-24 | $100.00 | $100.00 | $96.50 | $96.50 | $96.50 | 300 |
| 2019-04-23 | $100.15 | $100.15 | $100.15 | $100.15 | $100.15 | 0 |
| 2019-04-22 | $100.15 | $100.15 | $100.15 | $100.15 | $100.15 | 90 |
| 2019-04-19 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2019-04-18 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2019-04-17 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2019-04-16 | $96.70 | $100.00 | $96.70 | $100.00 | $100.00 | 20 |
| 2019-04-15 | $100.30 | $100.30 | $100.30 | $100.30 | $100.30 | 0 |
| 2019-04-12 | $96.51 | $100.30 | $96.51 | $100.30 | $100.30 | 550 |
| 2019-04-11 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 100 |
| 2019-04-10 | $103.20 | $103.20 | $96.16 | $102.40 | $102.40 | 200 |
| 2019-04-09 | $100.32 | $100.32 | $100.00 | $100.00 | $100.00 | 200 |
| 2019-04-08 | $95.10 | $103.20 | $95.10 | $98.43 | $98.43 | 170 |
| 2019-04-05 | $99.16 | $99.16 | $99.16 | $99.16 | $99.16 | 0 |
| 2019-04-04 | $99.16 | $99.16 | $99.16 | $99.16 | $99.16 | 0 |
| 2019-04-03 | $99.16 | $99.16 | $99.16 | $99.16 | $99.16 | 20 |
| 2019-04-02 | $92.00 | $105.00 | $92.00 | $99.16 | $99.16 | 110 |
| 2019-04-01 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 10 |
| 2019-03-29 | $98.07 | $98.07 | $98.07 | $98.07 | $98.07 | 0 |
| 2019-03-28 | $100.66 | $109.60 | $90.70 | $98.07 | $98.07 | 80 |
| 2019-03-27 | $100.66 | $100.66 | $100.66 | $100.66 | $100.66 | 10 |
| 2019-03-26 | $100.65 | $100.65 | $100.65 | $100.65 | $100.65 | 10 |
| 2019-03-25 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 0 |
| 2019-03-22 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 0 |
| 2019-03-21 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 0 |
| 2019-03-20 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 10 |
| 2019-03-19 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 0 |
| 2019-03-18 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 20 |
| 2019-03-15 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 30 |
| 2019-03-14 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 0 |
| 2019-03-13 | $103.90 | $103.90 | $103.90 | $103.90 | $103.90 | 0 |
| 2019-03-12 | $103.90 | $103.90 | $103.90 | $103.90 | $103.90 | 0 |
| 2019-03-11 | $91.20 | $103.90 | $91.20 | $103.90 | $103.90 | 110 |
| 2019-03-08 | $98.96 | $98.96 | $98.96 | $98.96 | $98.96 | 0 |
| 2019-03-07 | $97.27 | $98.96 | $97.27 | $98.96 | $98.96 | 50 |
| 2019-03-06 | $95.13 | $95.13 | $95.13 | $95.13 | $95.13 | 0 |
| 2019-03-05 | $95.13 | $95.13 | $95.13 | $95.13 | $95.13 | 0 |
| 2019-03-04 | $95.13 | $95.13 | $95.13 | $95.13 | $95.13 | 0 |
| 2019-03-01 | $101.00 | $101.00 | $95.13 | $95.13 | $95.13 | 220 |
| 2019-02-28 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 0 |
| 2019-02-27 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 10 |
| 2019-02-26 | $100.06 | $100.06 | $100.06 | $100.06 | $100.06 | 10 |
| 2019-02-25 | $100.00 | $100.06 | $100.00 | $100.06 | $100.06 | 210 |
| 2019-02-22 | $100.83 | $100.89 | $100.83 | $100.89 | $100.89 | 20 |
| 2019-02-21 | $100.56 | $100.83 | $100.56 | $100.83 | $100.83 | 60 |
| 2019-02-20 | $100.56 | $100.56 | $100.56 | $100.56 | $100.56 | 0 |
| 2019-02-19 | $100.00 | $100.56 | $100.00 | $100.56 | $100.56 | 120 |
| 2019-02-18 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2019-02-15 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2019-02-14 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 10 |
| 2019-02-13 | $93.40 | $102.04 | $93.40 | $102.04 | $102.04 | 340 |
| 2019-02-12 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 40 |
| 2019-02-11 | $102.22 | $102.22 | $100.05 | $100.05 | $100.05 | 20 |
| 2019-02-08 | $102.22 | $102.22 | $102.22 | $102.22 | $102.22 | 0 |
| 2019-02-07 | $102.22 | $102.22 | $102.22 | $102.22 | $102.22 | 0 |
| 2019-02-06 | $102.22 | $102.22 | $102.22 | $102.22 | $102.22 | 0 |
| 2019-02-05 | $102.22 | $102.22 | $102.22 | $102.22 | $102.22 | 0 |
| 2019-02-04 | $102.22 | $102.22 | $102.22 | $102.22 | $102.22 | 0 |
| 2019-02-01 | $102.22 | $102.22 | $102.22 | $102.22 | $102.22 | 0 |
| 2019-01-31 | $102.22 | $102.22 | $102.22 | $102.22 | $102.22 | 10 |
| 2019-01-30 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 2,960 |
| 2019-01-29 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 10 |
| 2019-01-28 | $101.16 | $101.16 | $101.16 | $101.16 | $101.16 | 10 |
| 2019-01-25 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 10 |
| 2019-01-24 | $102.00 | $102.85 | $102.00 | $102.85 | $102.85 | 2,880 |
| 2019-01-23 | $102.85 | $102.85 | $102.85 | $102.85 | $102.85 | 0 |
| 2019-01-22 | $102.85 | $102.85 | $102.85 | $102.85 | $102.85 | 0 |
| 2019-01-21 | $102.85 | $102.85 | $102.85 | $102.85 | $102.85 | 0 |
| 2019-01-18 | $102.80 | $102.85 | $102.80 | $102.85 | $102.85 | 1,800 |
| 2019-01-17 | $103.20 | $103.40 | $102.01 | $102.80 | $102.80 | 40,860 |
| 2019-01-16 | $103.00 | $103.20 | $103.00 | $103.20 | $103.20 | 10,030 |
| 2019-01-15 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 10,800 |
| 2019-01-14 | $103.10 | $103.40 | $103.10 | $103.40 | $103.40 | 10,490 |
| 2019-01-11 | $103.08 | $104.00 | $103.08 | $103.80 | $103.80 | 35,120 |
| 2019-01-10 | $103.40 | $103.40 | $102.50 | $102.50 | $102.50 | 10,020 |
| 2019-01-09 | $103.00 | $103.40 | $103.00 | $103.40 | $103.40 | 20,600 |
| 2019-01-08 | $103.30 | $103.30 | $103.30 | $103.30 | $103.30 | 0 |
| 2019-01-07 | $102.70 | $103.30 | $101.00 | $103.30 | $103.30 | 10,300 |
| 2019-01-04 | $103.35 | $103.35 | $103.10 | $103.10 | $103.10 | 22,500 |
| 2019-01-03 | $103.10 | $103.30 | $103.10 | $103.30 | $103.30 | 60,030 |
| 2019-01-02 | $101.33 | $101.33 | $101.33 | $101.33 | $101.33 | 30 |
| 2019-01-01 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 0 |
| 2018-12-31 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 0 |
| 2018-12-28 | $103.10 | $103.50 | $103.10 | $103.10 | $103.10 | 62,000 |
| 2018-12-27 | $102.01 | $102.01 | $102.01 | $102.01 | $102.01 | 0 |
| 2018-12-26 | $102.01 | $102.01 | $102.01 | $102.01 | $102.01 | 10 |
| 2018-12-25 | $103.20 | $103.20 | $103.00 | $103.00 | $103.00 | 70,000 |
| 2018-12-24 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 170,000 |
| 2018-12-21 | $103.10 | $103.60 | $103.10 | $103.10 | $103.10 | 34,000 |
| 2018-12-20 | $102.00 | $103.50 | $102.00 | $103.10 | $103.10 | 10,020 |
| 2018-12-19 | $101.30 | $102.00 | $101.30 | $102.00 | $102.00 | 10,010 |
| 2018-12-18 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-12-17 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-12-14 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-12-13 | $101.29 | $101.30 | $101.29 | $101.30 | $101.30 | 1,070 |
| 2018-12-12 | $101.30 | $101.30 | $101.10 | $101.23 | $101.23 | 3,000 |
| 2018-12-11 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-12-10 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-12-07 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 0 |
| 2018-12-06 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 10 |
| 2018-12-05 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 0 |
| 2018-12-04 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 10 |
| 2018-12-03 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 10 |
| 2018-11-30 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 0 |
| 2018-11-29 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 110 |
| 2018-11-28 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 10 |
| 2018-11-27 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 0 |
| 2018-11-26 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 0 |
| 2018-11-23 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 0 |
| 2018-11-22 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 0 |
| 2018-11-21 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 0 |
| 2018-11-20 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 10 |
| 2018-11-19 | $102.55 | $102.55 | $102.55 | $102.55 | $102.55 | 10 |
| 2018-11-16 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-11-15 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-11-14 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-11-13 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 50 |
| 2018-11-12 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-11-09 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-11-08 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 30 |
| 2018-11-07 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-11-06 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-11-05 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-11-02 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-11-01 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-31 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-30 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-29 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-10-26 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-25 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-10-24 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-23 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 20 |
| 2018-10-22 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-10-19 | $100.59 | $102.39 | $100.59 | $102.39 | $102.39 | 120 |
| 2018-10-18 | $100.59 | $100.59 | $100.59 | $100.59 | $100.59 | 0 |
| 2018-10-17 | $100.59 | $100.59 | $100.59 | $100.59 | $100.59 | 10 |
| 2018-10-16 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-15 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-12 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-11 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 30 |
| 2018-10-10 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-10-09 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-08 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-10-05 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-04 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-03 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-02 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-10-01 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-09-28 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 30 |
| 2018-09-27 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 20 |
| 2018-09-26 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 20 |
| 2018-09-25 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-09-24 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-09-21 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-09-20 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-09-19 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-09-18 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 20 |
| 2018-09-17 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-09-14 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-09-13 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 50 |
| 2018-09-12 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 110 |
| 2018-09-11 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-09-10 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 50 |
| 2018-09-07 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-09-06 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-09-05 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-09-04 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-09-03 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-08-31 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-08-30 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-08-29 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 80 |
| 2018-08-28 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 30 |
| 2018-08-27 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-08-24 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-08-23 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-08-22 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-08-21 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-08-20 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 300 |
| 2018-08-17 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-08-16 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 30 |
| 2018-08-15 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-08-14 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 30 |
| 2018-08-13 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 200 |
| 2018-08-10 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-08-09 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 10 |
| 2018-08-08 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 0 |
| 2018-08-07 | $101.00 | $101.30 | $101.00 | $101.30 | $101.30 | 20 |
| 2018-08-06 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 0 |
| 2018-08-03 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 10 |
| 2018-08-02 | $101.10 | $101.10 | $101.10 | $101.10 | $101.10 | 0 |
| 2018-08-01 | $101.10 | $101.10 | $101.10 | $101.10 | $101.10 | 0 |
| 2018-07-31 | $101.10 | $101.10 | $101.10 | $101.10 | $101.10 | 0 |
| 2018-07-30 | $101.10 | $101.10 | $101.10 | $101.10 | $101.10 | 0 |
| 2018-07-27 | $101.10 | $101.10 | $101.10 | $101.10 | $101.10 | 0 |
| 2018-07-26 | $101.10 | $101.10 | $101.10 | $101.10 | $101.10 | 60 |
| 2018-07-25 | $101.10 | $101.10 | $101.10 | $101.10 | $101.10 | 40 |
| 2018-07-24 | $100.90 | $101.10 | $100.90 | $101.10 | $101.10 | 360 |
| 2018-07-23 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 0 |
| 2018-07-20 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 0 |
| 2018-07-19 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 20 |
| 2018-07-18 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 20 |
| 2018-07-17 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 30 |
| 2018-07-16 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 20 |
| 2018-07-13 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 150 |
| 2018-07-12 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 60 |
| 2018-07-11 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 20 |
| 2018-07-10 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 20 |
| 2018-07-09 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2018-07-06 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2018-07-05 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 30 |
| 2018-07-04 | $102.70 | $102.70 | $102.00 | $102.00 | $102.00 | 520 |
| 2018-07-03 | $102.70 | $102.70 | $102.70 | $102.70 | $102.70 | 410 |
| 2018-07-02 | $102.70 | $102.70 | $102.70 | $102.70 | $102.70 | 500 |
| 2018-06-29 | $100.20 | $100.20 | $100.20 | $100.20 | $100.20 | 30 |
| 2018-06-28 | $100.20 | $100.20 | $100.20 | $100.20 | $100.20 | 0 |
| 2018-06-27 | $100.20 | $100.20 | $100.20 | $100.20 | $100.20 | 40 |
| 2018-06-26 | $100.20 | $100.20 | $100.20 | $100.20 | $100.20 | 60 |
| 2018-06-25 | $100.30 | $100.30 | $100.30 | $100.30 | $100.30 | 0 |
| 2018-06-22 | $100.30 | $100.30 | $100.30 | $100.30 | $100.30 | 60 |
| 2018-06-21 | $100.30 | $100.30 | $100.30 | $100.30 | $100.30 | 20 |
| 2018-06-20 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 0 |
| 2018-06-19 | $100.90 | $101.02 | $100.90 | $100.90 | $100.90 | 50,280 |
| 2018-06-18 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2018-06-15 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 40 |
| 2018-06-14 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 10 |
| 2018-06-13 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 140 |
| 2018-06-12 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 30 |
| 2018-06-11 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 100 |
| 2018-06-08 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 40 |
| 2018-06-07 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 90 |
| 2018-06-06 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 20 |
| 2018-06-05 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 40 |
| 2018-06-04 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 40 |
| 2018-06-01 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 0 |
| 2018-05-31 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 80 |
| 2018-05-30 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 80 |
| 2018-05-29 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 80 |
| 2018-05-28 | $99.10 | $99.20 | $99.10 | $99.20 | $99.20 | 50 |
| 2018-05-25 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 40 |
| 2018-05-24 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 100 |
| 2018-05-23 | $99.60 | $99.70 | $99.60 | $99.60 | $99.60 | 70 |
| 2018-05-22 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 30 |
| 2018-05-21 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 30 |
| 2018-05-18 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 110 |
| 2018-05-17 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 10 |
| 2018-05-16 | $100.00 | $100.10 | $100.00 | $100.10 | $100.10 | 180 |
| 2018-05-15 | $100.10 | $100.10 | $100.10 | $100.10 | $100.10 | 170 |
| 2018-05-14 | $100.00 | $100.55 | $100.00 | $100.55 | $100.55 | 1,060 |
| 2018-05-11 | $99.61 | $99.62 | $99.50 | $99.50 | $99.50 | 90 |
| 2018-05-10 | $99.50 | $100.36 | $99.50 | $99.61 | $99.61 | 435,010 |
| 2018-05-09 | $90.99 | $99.70 | $90.99 | $99.50 | $99.50 | 470 |
| 2018-05-08 | $99.70 | $99.70 | $99.70 | $99.70 | $99.70 | 220 |
| 2018-05-07 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 630 |
| 2018-05-04 | $99.55 | $100.75 | $99.55 | $100.01 | $100.01 | 1,008,780 |
| 2018-05-03 | $99.55 | $99.59 | $99.55 | $99.55 | $99.55 | 570 |
| 2018-05-02 | $99.00 | $99.90 | $99.00 | $99.89 | $99.89 | 1,330 |
| 2018-05-01 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 0 |
| 2018-04-30 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 0 |
| 2018-04-27 | $97.50 | $99.98 | $97.50 | $99.90 | $99.90 | 4,260 |
GF Fund Management Company Ltd (511290) News Headlines
Recent GF Fund Management Company Ltd (511290) News
Similar Companies to GF Fund Management Company Ltd (511290) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |