AllianzGI Global High Yield Fund Institutional Class (AGIHX) Exchange: NMFQS
Data as of April 23, 2024
$13.77 ($0.00) 0.00%
AllianzGI Global High Yield Fund Institutional Class - Daily Information
Click for more stock information on AllianzGI Global High Yield Fund Institutional Class.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $13.77 |
Previous Close | $13.77 |
High | $13.77 |
Low | $13.77 |
Adjusted Open | $13.77 |
Previous Adjusted Close | $13.77 |
Adjusted High | $13.77 |
Adjusted Low | $13.77 |
About AllianzGI Global High Yield Fund Institutional Class (AGIHX)
The Fund seeks to achieve its investment objective by investing primarily in actively traded global fixed income securities, including fixed and floating rate corporate, government and government agency debt securities. The Fund normally invests at least 80% of its net assets (plus borrowings made for investment purposes) in high yield securities (sometimes referred to “junk” securities), which are fixed income securities rated below investment grade or unrated and determined by the Manager to be of similar quality, and in derivatives and other synthetic instruments that have economic characteristics similar to such securities. Under normal circumstances, the Fund primarily invests in securities that, at the time of purchase, are rated better than D by S&P or C by Moody’s or DDD by Fitch (or of similar quality, as determined by the Manager, if unrated). The Fund may invest without limit in securities denominated in foreign currencies, but expects to invest primarily in securities denominated in U.S. dollars, British pounds sterling and euros. Foreign currency exposures realized through non-U.S. dollar denominated securities are typically hedged back to U.S. dollars through currency forwards and other instruments. In pursuing total return (which is made up of income and capital appreciation), the portfolio managers manage the Fund with reference to its performance benchmark, the ICE BofA Global High Yield Constrained Index (USD) (the “Global High Yield Index”), but seek to maintain a lower level of overall portfolio risk than the global high yield market (as represented by the Global High Yield Index). The overall portfolio risk for the Fund is managed through one or more standard industry measurements. The portfolio managers’ investment process includes a combination of macroeconomic analysis that seeks to identify attractive geographies and sectors and fundamental analysis that seeks to identify attractive individual securities. The Fund seeks to offer investors greater diversification than U.S. high yield portfolios by investing in high yield securities of issuers in a range of different geographies. In general, the Fund also seeks to invest in securities of issuers in a range of different industries. Given minimum lot sizes, so long as the Fund remains smaller-sized it may not be able to take on all of the positions that the investment process would otherwise prefer, potentially increasing risk. In addition to corporate, government and government agency debt securities, the Fund’s investment universe may include “Yankee Dollar” obligations (U.S. dollar-denominated obligations issued in U.S. capital markets by non-U.S. issuers), interests in bank loans, sovereign, preferred securities, sub-sovereign and supranational debt instruments and covered bonds. The portfolio managers’ investment process begins with macro-level relative value analysis, which seeks to identify attractive markets through analysis of global growth, inflation and interest rate outlooks, as well as proprietary and other indicators. The portfolio managers then focus on portfolio construction, normally giving the greatest weight to fundamentally strong issuers exhibiting healthy business dynamics, followed by growth-oriented issuers exhibiting improving dynamics and deep value issuers. The portfolio managers next select individual securities. This portion of the process entails detailed issuer-specific relative value analysis. Finally, the portfolio managers implement their security selections and manage position sizes in real time. The Fund will invest, under normal market conditions, in securities of issuers located in at least three different countries, and will invest at least 40% of its assets outside the U.S. Under market conditions that are unfavorable to non-U.S. investments on a relative value basis, the Fund will generally maintain lower exposure to non-U.S. issuers. The Fund is not subject to any additional geographical restrictions. The Fund may invest in emerging market securities. The Fund may have unhedged exposure to non-U.S. dollar currencies, but typically seeks to hedge most or all of its exposure to non-U.S. dollar currencies. The Fund may utilize derivatives to achieve its investment objective, including bond futures and options, interest rate swaps, credit default swaps and credit default swap indices, currency forwards, foreign currency exchange contracts, options, stock index futures contracts, warrants and other derivative instruments. Derivatives transactions may have the effect of either magnifying or limiting the Fund’s gains and losses. In making investments, the Fund’s portfolio managers are not subject to any restriction with respect to duration, but will seek to manage the Fund’s portfolio such that its duration profile is similar to that of the Global High Yield Index. As of December 31, 2019, the average modified duration of the Global High Yield Index was 3.25 years.
Invest in AllianzGI Global High Yield Fund Institutional Class (AGIHX)
Historical Stock Data for AllianzGI Global High Yield Fund Institutional Class (AGIHX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-06-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2020-06-11 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2020-06-10 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2020-06-09 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2020-06-08 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-06-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-06-04 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-06-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-06-02 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-06-01 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-05-29 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-05-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-05-27 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-05-26 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-05-22 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-05-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 0 |
2020-05-20 | $13.97 | $13.97 | $13.97 | $13.97 | $13.82 | 0 |
2020-05-19 | $13.91 | $13.91 | $13.91 | $13.91 | $13.76 | 0 |
2020-05-18 | $13.89 | $13.89 | $13.89 | $13.89 | $13.74 | 0 |
2020-05-15 | $13.82 | $13.82 | $13.82 | $13.82 | $13.67 | 0 |
2020-05-14 | $13.83 | $13.83 | $13.83 | $13.83 | $13.68 | 0 |
2020-05-13 | $13.89 | $13.89 | $13.89 | $13.89 | $13.74 | 0 |
2020-05-12 | $13.93 | $13.93 | $13.93 | $13.93 | $13.78 | 0 |
2020-05-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.74 | 0 |
2020-05-08 | $13.88 | $13.88 | $13.88 | $13.88 | $13.73 | 0 |
2020-05-07 | $13.88 | $13.88 | $13.88 | $13.88 | $13.73 | 0 |
2020-05-06 | $13.88 | $13.88 | $13.88 | $13.88 | $13.73 | 0 |
2020-05-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.71 | 0 |
2020-05-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.69 | 0 |
2020-05-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.75 | 0 |
2020-04-30 | $13.91 | $13.91 | $13.91 | $13.91 | $13.76 | 0 |
2020-04-29 | $13.86 | $13.86 | $13.86 | $13.86 | $13.71 | 0 |
2020-04-28 | $13.82 | $13.82 | $13.82 | $13.82 | $13.67 | 0 |
2020-04-27 | $13.79 | $13.79 | $13.79 | $13.79 | $13.64 | 0 |
2020-04-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.65 | 0 |
2020-04-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.70 | 0 |
2020-04-22 | $13.81 | $13.81 | $13.81 | $13.81 | $13.66 | 0 |
2020-04-21 | $13.81 | $13.81 | $13.81 | $13.81 | $13.66 | 0 |
2020-04-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.79 | 0 |
2020-04-17 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 0 |
2020-04-16 | $13.94 | $13.94 | $13.94 | $13.94 | $13.79 | 0 |
2020-04-15 | $13.91 | $13.91 | $13.91 | $13.91 | $13.76 | 0 |
2020-04-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 0 |
2020-04-13 | $13.83 | $13.83 | $13.83 | $13.83 | $13.68 | 0 |
2020-04-09 | $13.74 | $13.74 | $13.74 | $13.74 | $13.59 | 0 |
2020-04-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.22 | 0 |
2020-04-07 | $13.33 | $13.33 | $13.33 | $13.33 | $13.19 | 0 |
2020-04-06 | $13.18 | $13.18 | $13.18 | $13.18 | $13.04 | 0 |
2020-04-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.01 | 0 |
2020-04-02 | $13.19 | $13.19 | $13.19 | $13.19 | $13.05 | 0 |
2020-04-01 | $13.21 | $13.21 | $13.21 | $13.21 | $13.07 | 0 |
2020-03-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 0 |
2020-03-30 | $13.23 | $13.23 | $13.23 | $13.23 | $13.09 | 0 |
2020-03-27 | $13.19 | $13.19 | $13.19 | $13.19 | $13.05 | 0 |
2020-03-26 | $13.03 | $13.03 | $13.03 | $13.03 | $12.89 | 0 |
2020-03-25 | $12.69 | $12.69 | $12.69 | $12.69 | $12.56 | 0 |
2020-03-24 | $12.49 | $12.49 | $12.49 | $12.49 | $12.36 | 0 |
2020-03-23 | $12.37 | $12.37 | $12.37 | $12.37 | $12.24 | 0 |
2020-03-20 | $12.57 | $12.57 | $12.57 | $12.57 | $12.44 | 0 |
2020-03-19 | $12.60 | $12.60 | $12.60 | $12.60 | $12.47 | 0 |
2020-03-18 | $12.98 | $12.98 | $12.98 | $12.98 | $12.74 | 0 |
2020-03-17 | $13.39 | $13.39 | $13.39 | $13.39 | $13.14 | 0 |
2020-03-16 | $13.54 | $13.54 | $13.54 | $13.54 | $13.29 | 0 |
2020-03-13 | $14.04 | $14.04 | $14.04 | $14.04 | $13.78 | 0 |
2020-03-12 | $14.04 | $14.04 | $14.04 | $14.04 | $13.78 | 0 |
2020-03-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 0 |
2020-03-10 | $14.63 | $14.63 | $14.63 | $14.63 | $14.36 | 0 |
2020-03-09 | $14.62 | $14.62 | $14.62 | $14.62 | $14.35 | 0 |
2020-03-06 | $15.02 | $15.02 | $15.02 | $15.02 | $14.74 | 0 |
2020-03-05 | $15.19 | $15.19 | $15.19 | $15.19 | $14.91 | 0 |
2020-03-04 | $15.26 | $15.26 | $15.26 | $15.26 | $14.98 | 0 |
2020-03-03 | $15.21 | $15.21 | $15.21 | $15.21 | $14.93 | 0 |
2020-03-02 | $15.12 | $15.12 | $15.12 | $15.12 | $14.84 | 0 |
2020-02-28 | $15.09 | $15.09 | $15.09 | $15.09 | $14.81 | 0 |
2020-02-27 | $15.20 | $15.20 | $15.20 | $15.20 | $14.92 | 0 |
2020-02-26 | $15.30 | $15.30 | $15.30 | $15.30 | $15.02 | 0 |
2020-02-25 | $15.36 | $15.36 | $15.36 | $15.36 | $15.08 | 0 |
2020-02-24 | $15.39 | $15.39 | $15.39 | $15.39 | $15.11 | 0 |
2020-02-21 | $15.49 | $15.49 | $15.49 | $15.49 | $15.20 | 0 |
2020-02-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
2020-02-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
2020-02-18 | $15.48 | $15.48 | $15.48 | $15.48 | $15.19 | 0 |
2020-02-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.19 | 0 |
2020-02-13 | $15.47 | $15.47 | $15.47 | $15.47 | $15.18 | 0 |
2020-02-12 | $15.46 | $15.46 | $15.46 | $15.46 | $15.18 | 0 |
2020-02-11 | $15.44 | $15.44 | $15.44 | $15.44 | $15.16 | 0 |
2020-02-10 | $15.41 | $15.41 | $15.41 | $15.41 | $15.13 | 0 |
2020-02-07 | $15.41 | $15.41 | $15.41 | $15.41 | $15.13 | 0 |
2020-02-06 | $15.41 | $15.41 | $15.41 | $15.41 | $15.13 | 0 |
2020-02-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.12 | 0 |
2020-02-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.08 | 0 |
2020-02-03 | $15.33 | $15.33 | $15.33 | $15.33 | $15.05 | 0 |
2020-01-31 | $15.34 | $15.34 | $15.34 | $15.34 | $15.06 | 0 |
2020-01-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.06 | 0 |
2020-01-29 | $15.37 | $15.37 | $15.37 | $15.37 | $15.09 | 0 |
2020-01-28 | $15.36 | $15.36 | $15.36 | $15.36 | $15.08 | 0 |
2020-01-27 | $15.31 | $15.31 | $15.31 | $15.31 | $15.03 | 0 |
2020-01-24 | $15.39 | $15.39 | $15.39 | $15.39 | $15.11 | 0 |
2020-01-23 | $15.42 | $15.42 | $15.42 | $15.42 | $15.14 | 0 |
2020-01-22 | $15.44 | $15.44 | $15.44 | $15.44 | $15.16 | 0 |
2020-01-21 | $15.44 | $15.44 | $15.44 | $15.44 | $15.16 | 0 |
2020-01-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.17 | 0 |
2020-01-16 | $15.44 | $15.44 | $15.44 | $15.44 | $15.16 | 0 |
2020-01-15 | $15.42 | $15.42 | $15.42 | $15.42 | $15.14 | 0 |
2020-01-14 | $15.41 | $15.41 | $15.41 | $15.41 | $15.13 | 0 |
2020-01-13 | $15.41 | $15.41 | $15.41 | $15.41 | $15.13 | 0 |
2020-01-10 | $15.38 | $15.38 | $15.38 | $15.38 | $15.10 | 0 |
2020-01-09 | $15.36 | $15.36 | $15.36 | $15.36 | $15.08 | 0 |
2020-01-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.07 | 0 |
2020-01-07 | $15.34 | $15.34 | $15.34 | $15.34 | $15.06 | 0 |
2020-01-06 | $15.33 | $15.33 | $15.33 | $15.33 | $15.05 | 0 |
2020-01-03 | $15.34 | $15.34 | $15.34 | $15.34 | $15.06 | 0 |
2020-01-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.04 | 0 |
2019-12-31 | $15.30 | $15.30 | $15.30 | $15.30 | $15.02 | 0 |
2019-12-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.02 | 0 |
2019-12-27 | $15.30 | $15.30 | $15.30 | $15.30 | $15.02 | 0 |
2019-12-26 | $15.29 | $15.29 | $15.29 | $15.29 | $15.01 | 0 |
2019-12-24 | $15.29 | $15.29 | $15.29 | $15.29 | $15.01 | 0 |
2019-12-23 | $15.29 | $15.29 | $15.29 | $15.29 | $15.01 | 0 |
2019-12-20 | $15.29 | $15.29 | $15.29 | $15.29 | $15.01 | 0 |
2019-12-19 | $15.28 | $15.28 | $15.28 | $15.28 | $15.00 | 0 |
2019-12-18 | $15.36 | $15.36 | $15.36 | $15.36 | $14.99 | 0 |
2019-12-17 | $15.33 | $15.33 | $15.33 | $15.33 | $14.96 | 0 |
2019-12-16 | $15.31 | $15.31 | $15.31 | $15.31 | $14.94 | 0 |
2019-12-13 | $15.28 | $15.28 | $15.28 | $15.28 | $14.91 | 0 |
2019-12-12 | $15.24 | $15.24 | $15.24 | $15.24 | $14.87 | 0 |
2019-12-11 | $15.21 | $15.21 | $15.21 | $15.21 | $14.85 | 0 |
2019-12-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.84 | 0 |
2019-12-09 | $15.19 | $15.19 | $15.19 | $15.19 | $14.83 | 0 |
2019-12-06 | $15.18 | $15.18 | $15.18 | $15.18 | $14.82 | 0 |
2019-12-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.79 | 0 |
2019-12-04 | $15.13 | $15.13 | $15.13 | $15.13 | $14.77 | 0 |
2019-12-03 | $15.11 | $15.11 | $15.11 | $15.11 | $14.75 | 0 |
2019-12-02 | $15.13 | $15.13 | $15.13 | $15.13 | $14.77 | 0 |
2019-11-29 | $15.13 | $15.13 | $15.13 | $15.13 | $14.77 | 0 |
2019-11-27 | $15.12 | $15.12 | $15.12 | $15.12 | $14.76 | 0 |
2019-11-26 | $15.11 | $15.11 | $15.11 | $15.11 | $14.75 | 0 |
2019-11-25 | $15.08 | $15.08 | $15.08 | $15.08 | $14.72 | 0 |
2019-11-22 | $15.06 | $15.06 | $15.06 | $15.06 | $14.70 | 0 |
2019-11-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.69 | 0 |
2019-11-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.69 | 0 |
2019-11-19 | $15.06 | $15.06 | $15.06 | $15.06 | $14.70 | 0 |
2019-11-18 | $15.07 | $15.07 | $15.07 | $15.07 | $14.71 | 0 |
2019-11-15 | $15.08 | $15.08 | $15.08 | $15.08 | $14.72 | 0 |
2019-11-14 | $15.07 | $15.07 | $15.07 | $15.07 | $14.71 | 0 |
2019-11-13 | $15.07 | $15.07 | $15.07 | $15.07 | $14.71 | 0 |
2019-11-12 | $15.08 | $15.08 | $15.08 | $15.08 | $14.72 | 0 |
2019-11-11 | $15.08 | $15.08 | $15.08 | $15.08 | $14.72 | 0 |
2019-11-08 | $15.08 | $15.08 | $15.08 | $15.08 | $14.72 | 0 |
2019-11-07 | $15.09 | $15.09 | $15.09 | $15.09 | $14.73 | 0 |
2019-11-06 | $15.09 | $15.09 | $15.09 | $15.09 | $14.73 | 0 |
2019-11-05 | $15.08 | $15.08 | $15.08 | $15.08 | $14.72 | 0 |
2019-11-04 | $15.08 | $15.08 | $15.08 | $15.08 | $14.72 | 0 |
2019-11-01 | $15.07 | $15.07 | $15.07 | $15.07 | $14.71 | 0 |
2019-10-31 | $15.05 | $15.05 | $15.05 | $15.05 | $14.69 | 0 |
2019-10-30 | $15.06 | $15.06 | $15.06 | $15.06 | $14.70 | 0 |
2019-10-29 | $15.07 | $15.07 | $15.07 | $15.07 | $14.71 | 0 |
2019-10-28 | $15.07 | $15.07 | $15.07 | $15.07 | $14.71 | 0 |
2019-10-25 | $15.06 | $15.06 | $15.06 | $15.06 | $14.70 | 0 |
2019-10-24 | $15.05 | $15.05 | $15.05 | $15.05 | $14.69 | 0 |
2019-10-23 | $15.04 | $15.04 | $15.04 | $15.04 | $14.68 | 0 |
2019-10-22 | $15.03 | $15.03 | $15.03 | $15.03 | $14.67 | 0 |
2019-10-21 | $15.01 | $15.01 | $15.01 | $15.01 | $14.65 | 0 |
2019-10-18 | $15.01 | $15.01 | $15.01 | $15.01 | $14.65 | 0 |
2019-10-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.64 | 0 |
2019-10-16 | $14.99 | $14.99 | $14.99 | $14.99 | $14.63 | 0 |
2019-10-15 | $14.97 | $14.97 | $14.97 | $14.97 | $14.61 | 0 |
2019-10-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.59 | 0 |
2019-10-11 | $14.94 | $14.94 | $14.94 | $14.94 | $14.58 | 0 |
2019-10-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.54 | 0 |
2019-10-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.54 | 0 |
2019-10-08 | $14.89 | $14.89 | $14.89 | $14.89 | $14.53 | 0 |
2019-10-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.54 | 0 |
2019-10-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.54 | 0 |
2019-10-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.53 | 0 |
2019-10-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.55 | 0 |
2019-10-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.59 | 0 |
2019-09-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.59 | 0 |
2019-09-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.59 | 0 |
2019-09-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.59 | 0 |
2019-09-25 | $14.96 | $14.96 | $14.96 | $14.96 | $14.60 | 0 |
2019-09-24 | $14.97 | $14.97 | $14.97 | $14.97 | $14.61 | 0 |
2019-09-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.62 | 0 |
2019-09-20 | $14.98 | $14.98 | $14.98 | $14.98 | $14.62 | 0 |
2019-09-19 | $14.97 | $14.97 | $14.97 | $14.97 | $14.61 | 0 |
2019-09-18 | $15.17 | $15.17 | $15.17 | $15.17 | $14.61 | 0 |
2019-09-17 | $15.19 | $15.19 | $15.19 | $15.19 | $14.63 | 0 |
2019-09-16 | $15.19 | $15.19 | $15.19 | $15.19 | $14.63 | 0 |
2019-09-13 | $15.18 | $15.18 | $15.18 | $15.18 | $14.62 | 0 |
2019-09-12 | $15.18 | $15.18 | $15.18 | $15.18 | $14.62 | 0 |
2019-09-11 | $15.15 | $15.15 | $15.15 | $15.15 | $14.59 | 0 |
2019-09-10 | $15.17 | $15.17 | $15.17 | $15.17 | $14.61 | 0 |
2019-09-09 | $15.16 | $15.16 | $15.16 | $15.16 | $14.60 | 0 |
2019-09-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.59 | 0 |
2019-09-05 | $15.13 | $15.13 | $15.13 | $15.13 | $14.57 | 0 |
2019-09-04 | $15.11 | $15.11 | $15.11 | $15.11 | $14.55 | 0 |
2019-09-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.54 | 0 |
2019-08-30 | $15.11 | $15.11 | $15.11 | $15.11 | $14.55 | 0 |
2019-08-29 | $15.10 | $15.10 | $15.10 | $15.10 | $14.54 | 0 |
2019-08-28 | $15.08 | $15.08 | $15.08 | $15.08 | $14.52 | 0 |
2019-08-27 | $15.07 | $15.07 | $15.07 | $15.07 | $14.51 | 0 |
2019-08-26 | $15.05 | $15.05 | $15.05 | $15.05 | $14.49 | 0 |
2019-08-23 | $15.05 | $15.05 | $15.05 | $15.05 | $14.49 | 0 |
2019-08-22 | $15.05 | $15.05 | $15.05 | $15.05 | $14.49 | 0 |
2019-08-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 0 |
2019-08-20 | $14.97 | $14.97 | $14.97 | $14.97 | $14.41 | 0 |
2019-08-19 | $14.96 | $14.96 | $14.96 | $14.96 | $14.40 | 0 |
2019-08-16 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
2019-08-15 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 0 |
2019-08-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 0 |
2019-08-13 | $14.96 | $14.96 | $14.96 | $14.96 | $14.40 | 0 |
2019-08-12 | $14.94 | $14.94 | $14.94 | $14.94 | $14.39 | 0 |
2019-08-09 | $14.97 | $14.97 | $14.97 | $14.97 | $14.41 | 0 |
2019-08-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.40 | 0 |
2019-08-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 0 |
2019-08-06 | $14.92 | $14.92 | $14.92 | $14.92 | $14.37 | 0 |
2019-08-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.35 | 0 |
2019-08-02 | $14.99 | $14.99 | $14.99 | $14.99 | $14.43 | 0 |
2019-08-01 | $15.03 | $15.03 | $15.03 | $15.03 | $14.47 | 0 |
2019-07-31 | $15.03 | $15.03 | $15.03 | $15.03 | $14.47 | 0 |
2019-07-30 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 0 |
2019-07-29 | $15.04 | $15.04 | $15.04 | $15.04 | $14.48 | 0 |
2019-07-26 | $15.04 | $15.04 | $15.04 | $15.04 | $14.48 | 0 |
2019-07-25 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 0 |
2019-07-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.44 | 0 |
2019-07-23 | $14.99 | $14.99 | $14.99 | $14.99 | $14.43 | 0 |
2019-07-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.42 | 0 |
2019-07-19 | $14.97 | $14.97 | $14.97 | $14.97 | $14.41 | 0 |
2019-07-18 | $14.95 | $14.95 | $14.95 | $14.95 | $14.40 | 0 |
2019-07-17 | $14.98 | $14.98 | $14.98 | $14.98 | $14.42 | 0 |
2019-07-16 | $14.99 | $14.99 | $14.99 | $14.99 | $14.43 | 0 |
2019-07-15 | $14.99 | $14.99 | $14.99 | $14.99 | $14.43 | 0 |
2019-07-12 | $14.98 | $14.98 | $14.98 | $14.98 | $14.42 | 0 |
2019-07-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.42 | 0 |
2019-07-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.42 | 0 |
2019-07-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.40 | 0 |
2019-07-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.42 | 0 |
2019-07-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.43 | 0 |
2019-07-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.43 | 0 |
2019-07-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.40 | 0 |
2019-07-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.40 | 0 |
2019-06-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.37 | 0 |
2019-06-27 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 0 |
2019-06-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.34 | 0 |
2019-06-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.35 | 0 |
2019-06-24 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 0 |
2019-06-21 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 0 |
2019-06-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.33 | 0 |
2019-06-19 | $15.01 | $15.01 | $15.01 | $15.01 | $14.25 | 0 |
2019-06-18 | $14.98 | $14.98 | $14.98 | $14.98 | $14.23 | 0 |
2019-06-17 | $14.93 | $14.93 | $14.93 | $14.93 | $14.18 | 0 |
2019-06-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.18 | 0 |
2019-06-13 | $14.92 | $14.92 | $14.92 | $14.92 | $14.17 | 0 |
2019-06-12 | $14.91 | $14.91 | $14.91 | $14.91 | $14.16 | 0 |
2019-06-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.16 | 0 |
2019-06-10 | $14.89 | $14.89 | $14.89 | $14.89 | $14.14 | 0 |
2019-06-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.09 | 0 |
2019-06-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 0 |
2019-06-05 | $14.78 | $14.78 | $14.78 | $14.78 | $14.04 | 0 |
2019-06-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.02 | 0 |
2019-06-03 | $14.72 | $14.72 | $14.72 | $14.72 | $13.98 | 0 |
2019-05-31 | $14.73 | $14.73 | $14.73 | $14.73 | $13.99 | 0 |
2019-05-30 | $14.77 | $14.77 | $14.77 | $14.77 | $14.03 | 0 |
2019-05-29 | $14.76 | $14.76 | $14.76 | $14.76 | $14.02 | 0 |
2019-05-28 | $14.79 | $14.79 | $14.79 | $14.79 | $14.05 | 0 |
2019-05-24 | $14.79 | $14.79 | $14.79 | $14.79 | $14.05 | 0 |
2019-05-23 | $14.79 | $14.79 | $14.79 | $14.79 | $14.05 | 0 |
2019-05-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.07 | 0 |
2019-05-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.07 | 0 |
2019-05-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 0 |
2019-05-17 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 0 |
2019-05-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.05 | 0 |
2019-05-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.01 | 0 |
2019-05-14 | $14.76 | $14.76 | $14.76 | $14.76 | $14.02 | 0 |
2019-05-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.01 | 0 |
2019-05-10 | $14.79 | $14.79 | $14.79 | $14.79 | $14.05 | 0 |
2019-05-09 | $14.79 | $14.79 | $14.79 | $14.79 | $14.05 | 0 |
2019-05-08 | $14.83 | $14.83 | $14.83 | $14.83 | $14.08 | 0 |
2019-05-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.10 | 0 |
2019-05-06 | $14.87 | $14.87 | $14.87 | $14.87 | $14.12 | 0 |
2019-05-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.13 | 0 |
2019-05-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.12 | 0 |
2019-05-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.13 | 0 |
2019-04-30 | $14.87 | $14.87 | $14.87 | $14.87 | $14.12 | 0 |
2019-04-29 | $14.87 | $14.87 | $14.87 | $14.87 | $14.12 | 0 |
2019-04-26 | $14.86 | $14.86 | $14.86 | $14.86 | $14.11 | 0 |
2019-04-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.10 | 0 |
2019-04-24 | $14.86 | $14.86 | $14.86 | $14.86 | $14.11 | 0 |
2019-04-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.10 | 0 |
2019-04-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.09 | 0 |
2019-04-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.10 | 0 |
2019-04-17 | $14.84 | $14.84 | $14.84 | $14.84 | $14.09 | 0 |
2019-04-16 | $14.84 | $14.84 | $14.84 | $14.84 | $14.09 | 0 |
2019-04-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.08 | 0 |
2019-04-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.07 | 0 |
2019-04-11 | $14.79 | $14.79 | $14.79 | $14.79 | $14.05 | 0 |
2019-04-10 | $14.76 | $14.76 | $14.76 | $14.76 | $14.02 | 0 |
2019-04-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.01 | 0 |
2019-04-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.00 | 0 |
2019-04-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.00 | 0 |
2019-04-04 | $14.72 | $14.72 | $14.72 | $14.72 | $13.98 | 0 |
2019-04-03 | $14.71 | $14.71 | $14.71 | $14.71 | $13.97 | 0 |
2019-04-02 | $14.68 | $14.68 | $14.68 | $14.68 | $13.94 | 0 |
2019-04-01 | $14.67 | $14.67 | $14.67 | $14.67 | $13.93 | 0 |
2019-03-29 | $14.65 | $14.65 | $14.65 | $14.65 | $13.91 | 0 |
2019-03-28 | $14.62 | $14.62 | $14.62 | $14.62 | $13.88 | 0 |
2019-03-27 | $14.62 | $14.62 | $14.62 | $14.62 | $13.88 | 0 |
2019-03-26 | $14.62 | $14.62 | $14.62 | $14.62 | $13.88 | 0 |
2019-03-25 | $14.60 | $14.60 | $14.60 | $14.60 | $13.86 | 0 |
2019-03-22 | $14.62 | $14.62 | $14.62 | $14.62 | $13.88 | 0 |
2019-03-21 | $14.63 | $14.63 | $14.63 | $14.63 | $13.89 | 0 |
2019-03-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.89 | 0 |
2019-03-19 | $14.78 | $14.78 | $14.78 | $14.78 | $13.87 | 0 |
2019-03-18 | $14.77 | $14.77 | $14.77 | $14.77 | $13.86 | 0 |
2019-03-15 | $14.75 | $14.75 | $14.75 | $14.75 | $13.84 | 0 |
2019-03-14 | $14.73 | $14.73 | $14.73 | $14.73 | $13.82 | 0 |
2019-03-13 | $14.71 | $14.71 | $14.71 | $14.71 | $13.80 | 0 |
2019-03-12 | $14.69 | $14.69 | $14.69 | $14.69 | $13.79 | 0 |
2019-03-11 | $14.66 | $14.66 | $14.66 | $14.66 | $13.76 | 0 |
2019-03-08 | $14.63 | $14.63 | $14.63 | $14.63 | $13.73 | 0 |
2019-03-07 | $14.67 | $14.67 | $14.67 | $14.67 | $13.77 | 0 |
2019-03-06 | $14.69 | $14.69 | $14.69 | $14.69 | $13.79 | 0 |
2019-03-05 | $14.71 | $14.71 | $14.71 | $14.71 | $13.80 | 0 |
2019-03-04 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
2019-03-01 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
2019-02-28 | $14.69 | $14.69 | $14.69 | $14.69 | $13.79 | 0 |
2019-02-27 | $14.69 | $14.69 | $14.69 | $14.69 | $13.79 | 0 |
2019-02-26 | $14.67 | $14.67 | $14.67 | $14.67 | $13.77 | 0 |
2019-02-25 | $14.66 | $14.66 | $14.66 | $14.66 | $13.76 | 0 |
2019-02-22 | $14.64 | $14.64 | $14.64 | $14.64 | $13.74 | 0 |
2019-02-21 | $14.62 | $14.62 | $14.62 | $14.62 | $13.72 | 0 |
2019-02-20 | $14.62 | $14.62 | $14.62 | $14.62 | $13.72 | 0 |
2019-02-19 | $14.59 | $14.59 | $14.59 | $14.59 | $13.69 | 0 |
2019-02-15 | $14.59 | $14.59 | $14.59 | $14.59 | $13.69 | 0 |
2019-02-14 | $14.57 | $14.57 | $14.57 | $14.57 | $13.67 | 0 |
2019-02-13 | $14.56 | $14.56 | $14.56 | $14.56 | $13.66 | 0 |
2019-02-12 | $14.56 | $14.56 | $14.56 | $14.56 | $13.66 | 0 |
2019-02-11 | $14.51 | $14.51 | $14.51 | $14.51 | $13.62 | 0 |
2019-02-08 | $14.52 | $14.52 | $14.52 | $14.52 | $13.63 | 0 |
2019-02-07 | $14.53 | $14.53 | $14.53 | $14.53 | $13.64 | 0 |
2019-02-06 | $14.56 | $14.56 | $14.56 | $14.56 | $13.66 | 0 |
2019-02-05 | $14.54 | $14.54 | $14.54 | $14.54 | $13.64 | 0 |
2019-02-04 | $14.49 | $14.49 | $14.49 | $14.49 | $13.60 | 0 |
2019-02-01 | $14.48 | $14.48 | $14.48 | $14.48 | $13.59 | 0 |
2019-01-31 | $14.46 | $14.46 | $14.46 | $14.46 | $13.57 | 0 |
2019-01-30 | $14.40 | $14.40 | $14.40 | $14.40 | $13.51 | 0 |
2019-01-29 | $14.38 | $14.38 | $14.38 | $14.38 | $13.49 | 0 |
2019-01-28 | $14.37 | $14.37 | $14.37 | $14.37 | $13.48 | 0 |
2019-01-25 | $14.39 | $14.39 | $14.39 | $14.39 | $13.50 | 0 |
2019-01-24 | $14.36 | $14.36 | $14.36 | $14.36 | $13.48 | 0 |
2019-01-23 | $14.35 | $14.35 | $14.35 | $14.35 | $13.47 | 0 |
2019-01-22 | $14.34 | $14.34 | $14.34 | $14.34 | $13.46 | 0 |
2019-01-18 | $14.35 | $14.35 | $14.35 | $14.35 | $13.47 | 0 |
2019-01-17 | $14.31 | $14.31 | $14.31 | $14.31 | $13.43 | 0 |
2019-01-16 | $14.29 | $14.29 | $14.29 | $14.29 | $13.41 | 0 |
2019-01-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.37 | 0 |
2019-01-14 | $14.22 | $14.22 | $14.22 | $14.22 | $13.34 | 0 |
2019-01-11 | $14.24 | $14.24 | $14.24 | $14.24 | $13.36 | 0 |
2019-01-10 | $14.22 | $14.22 | $14.22 | $14.22 | $13.34 | 0 |
2019-01-09 | $14.20 | $14.20 | $14.20 | $14.20 | $13.33 | 0 |
2019-01-08 | $14.14 | $14.14 | $14.14 | $14.14 | $13.27 | 0 |
2019-01-07 | $14.08 | $14.08 | $14.08 | $14.08 | $13.21 | 0 |
2019-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.14 | 0 |
2019-01-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.05 | 0 |
2019-01-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.05 | 0 |
2018-12-31 | $13.91 | $13.91 | $13.91 | $13.91 | $13.05 | 0 |
2018-12-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.04 | 0 |
2018-12-27 | $13.87 | $13.87 | $13.87 | $13.87 | $13.02 | 0 |
2018-12-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.00 | 0 |
2018-12-24 | $13.87 | $13.87 | $13.87 | $13.87 | $13.02 | 0 |
2018-12-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.03 | 0 |
2018-12-20 | $13.93 | $13.93 | $13.93 | $13.93 | $13.07 | 0 |
2018-12-19 | $14.42 | $14.42 | $14.42 | $14.42 | $13.16 | 0 |
2018-12-18 | $14.44 | $14.44 | $14.44 | $14.44 | $13.18 | 0 |
2018-12-17 | $14.48 | $14.48 | $14.48 | $14.48 | $13.21 | 0 |
2018-12-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.23 | 0 |
2018-12-13 | $14.52 | $14.52 | $14.52 | $14.52 | $13.25 | 0 |
2018-12-12 | $14.49 | $14.49 | $14.49 | $14.49 | $13.22 | 0 |
2018-12-11 | $14.46 | $14.46 | $14.46 | $14.46 | $13.19 | 0 |
2018-12-10 | $14.44 | $14.44 | $14.44 | $14.44 | $13.18 | 0 |
2018-12-07 | $14.47 | $14.47 | $14.47 | $14.47 | $13.20 | 0 |
2018-12-06 | $14.46 | $14.46 | $14.46 | $14.46 | $13.19 | 0 |
2018-12-04 | $14.53 | $14.53 | $14.53 | $14.53 | $13.26 | 0 |
2018-12-03 | $14.55 | $14.55 | $14.55 | $14.55 | $13.28 | 0 |
2018-11-30 | $14.50 | $14.50 | $14.50 | $14.50 | $13.23 | 0 |
2018-11-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.23 | 0 |
2018-11-28 | $14.48 | $14.48 | $14.48 | $14.48 | $13.21 | 0 |
2018-11-27 | $14.47 | $14.47 | $14.47 | $14.47 | $13.20 | 0 |
2018-11-26 | $14.49 | $14.49 | $14.49 | $14.49 | $13.22 | 0 |
2018-11-23 | $14.49 | $14.49 | $14.49 | $14.49 | $13.22 | 0 |
2018-11-21 | $14.49 | $14.49 | $14.49 | $14.49 | $13.22 | 0 |
2018-11-20 | $14.45 | $14.45 | $14.45 | $14.45 | $13.18 | 0 |
2018-11-19 | $14.50 | $14.50 | $14.50 | $14.50 | $13.23 | 0 |
2018-11-16 | $14.53 | $14.53 | $14.53 | $14.53 | $13.26 | 0 |
2018-11-15 | $14.56 | $14.56 | $14.56 | $14.56 | $13.28 | 0 |
2018-11-14 | $14.62 | $14.62 | $14.62 | $14.62 | $13.34 | 0 |
2018-11-13 | $14.65 | $14.65 | $14.65 | $14.65 | $13.37 | 0 |
2018-11-12 | $14.69 | $14.69 | $14.69 | $14.69 | $13.40 | 0 |
2018-11-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.41 | 0 |
2018-11-08 | $14.72 | $14.72 | $14.72 | $14.72 | $13.43 | 0 |
2018-11-07 | $14.72 | $14.72 | $14.72 | $14.72 | $13.43 | 0 |
2018-11-06 | $14.69 | $14.69 | $14.69 | $14.69 | $13.40 | 0 |
2018-11-05 | $14.68 | $14.68 | $14.68 | $14.68 | $13.39 | 0 |
2018-11-02 | $14.68 | $14.68 | $14.68 | $14.68 | $13.39 | 0 |
2018-11-01 | $14.65 | $14.65 | $14.65 | $14.65 | $13.37 | 0 |
2018-10-31 | $14.64 | $14.64 | $14.64 | $14.64 | $13.36 | 0 |
2018-10-30 | $14.63 | $14.63 | $14.63 | $14.63 | $13.35 | 0 |
2018-10-29 | $14.65 | $14.65 | $14.65 | $14.65 | $13.37 | 0 |
2018-10-26 | $14.65 | $14.65 | $14.65 | $14.65 | $13.37 | 0 |
2018-10-25 | $14.68 | $14.68 | $14.68 | $14.68 | $13.39 | 0 |
2018-10-24 | $14.71 | $14.71 | $14.71 | $14.71 | $13.42 | 0 |
2018-10-23 | $14.71 | $14.71 | $14.71 | $14.71 | $13.42 | 0 |
2018-10-22 | $14.74 | $14.74 | $14.74 | $14.74 | $13.45 | 0 |
2018-10-19 | $14.74 | $14.74 | $14.74 | $14.74 | $13.45 | 0 |
2018-10-18 | $14.75 | $14.75 | $14.75 | $14.75 | $13.46 | 0 |
2018-10-17 | $14.76 | $14.76 | $14.76 | $14.76 | $13.47 | 0 |
2018-10-16 | $14.76 | $14.76 | $14.76 | $14.76 | $13.47 | 0 |
2018-10-15 | $14.77 | $14.77 | $14.77 | $14.77 | $13.48 | 0 |
2018-10-12 | $14.77 | $14.77 | $14.77 | $14.77 | $13.48 | 0 |
2018-10-11 | $14.74 | $14.74 | $14.74 | $14.74 | $13.45 | 0 |
2018-10-10 | $14.75 | $14.75 | $14.75 | $14.75 | $13.46 | 0 |
2018-10-09 | $14.78 | $14.78 | $14.78 | $14.78 | $13.49 | 0 |
2018-10-08 | $14.80 | $14.80 | $14.80 | $14.80 | $13.50 | 0 |
2018-10-05 | $14.79 | $14.79 | $14.79 | $14.79 | $13.49 | 0 |
2018-10-04 | $14.82 | $14.82 | $14.82 | $14.82 | $13.52 | 0 |
2018-10-03 | $14.86 | $14.86 | $14.86 | $14.86 | $13.56 | 0 |
2018-10-02 | $14.85 | $14.85 | $14.85 | $14.85 | $13.55 | 0 |
2018-10-01 | $14.85 | $14.85 | $14.85 | $14.85 | $13.55 | 0 |
2018-09-28 | $14.83 | $14.83 | $14.83 | $14.83 | $13.53 | 0 |
2018-09-27 | $14.82 | $14.82 | $14.82 | $14.82 | $13.52 | 0 |
2018-09-26 | $14.81 | $14.81 | $14.81 | $14.81 | $13.51 | 0 |
2018-09-25 | $14.79 | $14.79 | $14.79 | $14.79 | $13.49 | 0 |
2018-09-24 | $14.79 | $14.79 | $14.79 | $14.79 | $13.49 | 0 |
2018-09-21 | $14.81 | $14.81 | $14.81 | $14.81 | $13.51 | 0 |
2018-09-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.50 | 0 |
2018-09-19 | $14.98 | $14.98 | $14.98 | $14.98 | $13.50 | 0 |
2018-09-18 | $14.98 | $14.98 | $14.98 | $14.98 | $13.50 | 0 |
2018-09-17 | $14.97 | $14.97 | $14.97 | $14.97 | $13.49 | 0 |
2018-09-14 | $14.97 | $14.97 | $14.97 | $14.97 | $13.49 | 0 |
2018-09-13 | $14.96 | $14.96 | $14.96 | $14.96 | $13.49 | 0 |
2018-09-12 | $14.96 | $14.96 | $14.96 | $14.96 | $13.49 | 0 |
2018-09-11 | $14.95 | $14.95 | $14.95 | $14.95 | $13.48 | 0 |
2018-09-10 | $14.94 | $14.94 | $14.94 | $14.94 | $13.47 | 0 |
2018-09-07 | $14.94 | $14.94 | $14.94 | $14.94 | $13.47 | 0 |
2018-09-06 | $14.94 | $14.94 | $14.94 | $14.94 | $13.47 | 0 |
2018-09-05 | $14.94 | $14.94 | $14.94 | $14.94 | $13.47 | 0 |
2018-09-04 | $14.94 | $14.94 | $14.94 | $14.94 | $13.47 | 0 |
2018-08-31 | $14.95 | $14.95 | $14.95 | $14.95 | $13.48 | 0 |
2018-08-30 | $14.95 | $14.95 | $14.95 | $14.95 | $13.48 | 0 |
2018-08-29 | $14.95 | $14.95 | $14.95 | $14.95 | $13.48 | 0 |
2018-08-28 | $14.94 | $14.94 | $14.94 | $14.94 | $13.47 | 0 |
2018-08-27 | $14.94 | $14.94 | $14.94 | $14.94 | $13.47 | 0 |
2018-08-24 | $14.94 | $14.94 | $14.94 | $14.94 | $13.47 | 0 |
2018-08-23 | $14.93 | $14.93 | $14.93 | $14.93 | $13.46 | 0 |
2018-08-22 | $14.94 | $14.94 | $14.94 | $14.94 | $13.47 | 0 |
2018-08-21 | $14.93 | $14.93 | $14.93 | $14.93 | $13.46 | 0 |
2018-08-20 | $14.92 | $14.92 | $14.92 | $14.92 | $13.45 | 0 |
2018-08-17 | $14.91 | $14.91 | $14.91 | $14.91 | $13.44 | 0 |
2018-08-16 | $14.91 | $14.91 | $14.91 | $14.91 | $13.44 | 0 |
2018-08-15 | $14.89 | $14.89 | $14.89 | $14.89 | $13.42 | 0 |
2018-08-14 | $14.90 | $14.90 | $14.90 | $14.90 | $13.43 | 0 |
2018-08-13 | $14.90 | $14.90 | $14.90 | $14.90 | $13.43 | 0 |
2018-08-10 | $14.91 | $14.91 | $14.91 | $14.91 | $13.44 | 0 |
2018-08-09 | $14.92 | $14.92 | $14.92 | $14.92 | $13.45 | 0 |
2018-08-08 | $14.91 | $14.91 | $14.91 | $14.91 | $13.44 | 0 |
2018-08-07 | $14.92 | $14.92 | $14.92 | $14.92 | $13.45 | 0 |
2018-08-06 | $14.90 | $14.90 | $14.90 | $14.90 | $13.43 | 0 |
2018-08-03 | $14.89 | $14.89 | $14.89 | $14.89 | $13.42 | 0 |
2018-08-02 | $14.88 | $14.88 | $14.88 | $14.88 | $13.41 | 0 |
2018-08-01 | $14.88 | $14.88 | $14.88 | $14.88 | $13.41 | 0 |
2018-07-31 | $14.87 | $14.87 | $14.87 | $14.87 | $13.40 | 0 |
2018-07-30 | $14.87 | $14.87 | $14.87 | $14.87 | $13.40 | 0 |
2018-07-27 | $14.87 | $14.87 | $14.87 | $14.87 | $13.40 | 0 |
2018-07-26 | $14.85 | $14.85 | $14.85 | $14.85 | $13.39 | 0 |
2018-07-25 | $14.83 | $14.83 | $14.83 | $14.83 | $13.37 | 0 |
2018-07-24 | $14.83 | $14.83 | $14.83 | $14.83 | $13.37 | 0 |
2018-07-23 | $14.82 | $14.82 | $14.82 | $14.82 | $13.36 | 0 |
2018-07-20 | $14.81 | $14.81 | $14.81 | $14.81 | $13.35 | 0 |
2018-07-19 | $14.81 | $14.81 | $14.81 | $14.81 | $13.35 | 0 |
2018-07-18 | $14.81 | $14.81 | $14.81 | $14.81 | $13.35 | 0 |
2018-07-17 | $14.81 | $14.81 | $14.81 | $14.81 | $13.35 | 0 |
2018-07-16 | $14.82 | $14.82 | $14.82 | $14.82 | $13.36 | 0 |
2018-07-13 | $14.81 | $14.81 | $14.81 | $14.81 | $13.35 | 0 |
2018-07-12 | $14.80 | $14.80 | $14.80 | $14.80 | $13.34 | 0 |
2018-07-11 | $14.79 | $14.79 | $14.79 | $14.79 | $13.33 | 0 |
2018-07-10 | $14.79 | $14.79 | $14.79 | $14.79 | $13.33 | 0 |
2018-07-09 | $14.78 | $14.78 | $14.78 | $14.78 | $13.32 | 0 |
2018-07-06 | $14.76 | $14.76 | $14.76 | $14.76 | $13.31 | 0 |
2018-07-05 | $14.75 | $14.75 | $14.75 | $14.75 | $13.30 | 0 |
2018-07-03 | $14.74 | $14.74 | $14.74 | $14.74 | $13.29 | 0 |
2018-07-02 | $14.73 | $14.73 | $14.73 | $14.73 | $13.28 | 0 |
2018-06-29 | $14.76 | $14.76 | $14.76 | $14.76 | $13.31 | 0 |
2018-06-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.30 | 0 |
2018-06-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.34 | 0 |
2018-06-26 | $14.81 | $14.81 | $14.81 | $14.81 | $13.35 | 0 |
2018-06-25 | $14.83 | $14.83 | $14.83 | $14.83 | $13.37 | 0 |
2018-06-22 | $14.84 | $14.84 | $14.84 | $14.84 | $13.38 | 0 |
2018-06-21 | $14.84 | $14.84 | $14.84 | $14.84 | $13.38 | 0 |
2018-06-20 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-06-19 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-06-18 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-06-15 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-06-14 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-06-13 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-06-12 | $15.06 | $15.06 | $15.06 | $15.06 | $13.37 | 0 |
2018-06-11 | $15.06 | $15.06 | $15.06 | $15.06 | $13.37 | 0 |
2018-06-08 | $15.05 | $15.05 | $15.05 | $15.05 | $13.36 | 0 |
2018-06-07 | $15.06 | $15.06 | $15.06 | $15.06 | $13.37 | 0 |
2018-06-06 | $15.05 | $15.05 | $15.05 | $15.05 | $13.36 | 0 |
2018-06-05 | $15.05 | $15.05 | $15.05 | $15.05 | $13.36 | 0 |
2018-06-04 | $15.04 | $15.04 | $15.04 | $15.04 | $13.35 | 0 |
2018-06-01 | $15.02 | $15.02 | $15.02 | $15.02 | $13.33 | 0 |
2018-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.31 | 0 |
2018-05-30 | $14.98 | $14.98 | $14.98 | $14.98 | $13.30 | 0 |
2018-05-29 | $14.97 | $14.97 | $14.97 | $14.97 | $13.29 | 0 |
2018-05-25 | $15.03 | $15.03 | $15.03 | $15.03 | $13.34 | 0 |
2018-05-24 | $15.05 | $15.05 | $15.05 | $15.05 | $13.36 | 0 |
2018-05-23 | $15.05 | $15.05 | $15.05 | $15.05 | $13.36 | 0 |
2018-05-22 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-05-21 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-05-18 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-05-17 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-05-16 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-05-15 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-05-14 | $15.11 | $15.11 | $15.11 | $15.11 | $13.41 | 0 |
2018-05-11 | $15.11 | $15.11 | $15.11 | $15.11 | $13.41 | 0 |
2018-05-10 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-05-09 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-05-08 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-05-07 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-05-04 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-05-03 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-05-02 | $15.10 | $15.10 | $15.10 | $15.10 | $13.40 | 0 |
2018-05-01 | $15.10 | $15.10 | $15.10 | $15.10 | $13.40 | 0 |
2018-04-30 | $15.12 | $15.12 | $15.12 | $15.12 | $13.42 | 0 |
2018-04-27 | $15.12 | $15.12 | $15.12 | $15.12 | $13.42 | 0 |
2018-04-26 | $15.11 | $15.11 | $15.11 | $15.11 | $13.41 | 0 |
2018-04-25 | $15.10 | $15.10 | $15.10 | $15.10 | $13.40 | 0 |
2018-04-24 | $15.13 | $15.13 | $15.13 | $15.13 | $13.43 | 0 |
2018-04-23 | $15.14 | $15.14 | $15.14 | $15.14 | $13.44 | 0 |
2018-04-20 | $15.16 | $15.16 | $15.16 | $15.16 | $13.46 | 0 |
2018-04-19 | $15.17 | $15.17 | $15.17 | $15.17 | $13.46 | 0 |
2018-04-18 | $15.19 | $15.19 | $15.19 | $15.19 | $13.48 | 0 |
2018-04-17 | $15.19 | $15.19 | $15.19 | $15.19 | $13.48 | 0 |
2018-04-16 | $15.17 | $15.17 | $15.17 | $15.17 | $13.46 | 0 |
2018-04-13 | $15.16 | $15.16 | $15.16 | $15.16 | $13.46 | 0 |
2018-04-12 | $15.13 | $15.13 | $15.13 | $15.13 | $13.43 | 0 |
2018-04-11 | $15.11 | $15.11 | $15.11 | $15.11 | $13.41 | 0 |
2018-04-10 | $15.11 | $15.11 | $15.11 | $15.11 | $13.41 | 0 |
2018-04-09 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-04-06 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-04-05 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-04-04 | $15.04 | $15.04 | $15.04 | $15.04 | $13.35 | 0 |
2018-04-03 | $15.04 | $15.04 | $15.04 | $15.04 | $13.35 | 0 |
2018-04-02 | $15.04 | $15.04 | $15.04 | $15.04 | $13.35 | 0 |
2018-03-29 | $15.04 | $15.04 | $15.04 | $15.04 | $13.35 | 0 |
2018-03-28 | $15.03 | $15.03 | $15.03 | $15.03 | $13.34 | 0 |
2018-03-27 | $15.03 | $15.03 | $15.03 | $15.03 | $13.34 | 0 |
2018-03-26 | $15.02 | $15.02 | $15.02 | $15.02 | $13.33 | 0 |
2018-03-23 | $15.02 | $15.02 | $15.02 | $15.02 | $13.33 | 0 |
2018-03-22 | $15.04 | $15.04 | $15.04 | $15.04 | $13.35 | 0 |
2018-03-21 | $15.06 | $15.06 | $15.06 | $15.06 | $13.37 | 0 |
2018-03-20 | $15.05 | $15.05 | $15.05 | $15.05 | $13.36 | 0 |
2018-03-19 | $15.06 | $15.06 | $15.06 | $15.06 | $13.37 | 0 |
2018-03-16 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-03-15 | $15.06 | $15.06 | $15.06 | $15.06 | $13.37 | 0 |
2018-03-14 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-03-13 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-03-12 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-03-09 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-03-08 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-03-07 | $15.06 | $15.06 | $15.06 | $15.06 | $13.37 | 0 |
2018-03-06 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-03-05 | $15.05 | $15.05 | $15.05 | $15.05 | $13.36 | 0 |
2018-03-02 | $15.04 | $15.04 | $15.04 | $15.04 | $13.35 | 0 |
2018-03-01 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-02-28 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-02-27 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-02-26 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-02-23 | $15.06 | $15.06 | $15.06 | $15.06 | $13.37 | 0 |
2018-02-22 | $15.05 | $15.05 | $15.05 | $15.05 | $13.36 | 0 |
2018-02-21 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-02-20 | $15.08 | $15.08 | $15.08 | $15.08 | $13.38 | 0 |
2018-02-16 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 0 |
2018-02-15 | $15.02 | $15.02 | $15.02 | $15.02 | $13.33 | 0 |
2018-02-14 | $14.97 | $14.97 | $14.97 | $14.97 | $13.29 | 0 |
2018-02-13 | $14.99 | $14.99 | $14.99 | $14.99 | $13.30 | 0 |
2018-02-12 | $15.02 | $15.02 | $15.02 | $15.02 | $13.33 | 0 |
2018-02-09 | $15.01 | $15.01 | $15.01 | $15.01 | $13.32 | 0 |
2018-02-08 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-02-07 | $15.13 | $15.13 | $15.13 | $15.13 | $13.43 | 0 |
2018-02-06 | $15.09 | $15.09 | $15.09 | $15.09 | $13.39 | 0 |
2018-02-05 | $15.13 | $15.13 | $15.13 | $15.13 | $13.43 | 0 |
2018-02-02 | $15.17 | $15.17 | $15.17 | $15.17 | $13.46 | 0 |
2018-02-01 | $15.21 | $15.21 | $15.21 | $15.21 | $13.50 | 0 |
2018-01-31 | $15.22 | $15.22 | $15.22 | $15.22 | $13.51 | 0 |
2018-01-30 | $15.22 | $15.22 | $15.22 | $15.22 | $13.51 | 0 |
2018-01-29 | $15.27 | $15.27 | $15.27 | $15.27 | $13.55 | 0 |
2018-01-26 | $15.29 | $15.29 | $15.29 | $15.29 | $13.57 | 0 |
2018-01-25 | $15.28 | $15.28 | $15.28 | $15.28 | $13.56 | 0 |
2018-01-24 | $15.28 | $15.28 | $15.28 | $15.28 | $13.56 | 0 |
2018-01-23 | $15.27 | $15.27 | $15.27 | $15.27 | $13.55 | 0 |
2018-01-22 | $15.25 | $15.25 | $15.25 | $15.25 | $13.54 | 0 |
2018-01-19 | $15.25 | $15.25 | $15.25 | $15.25 | $13.54 | 0 |
2018-01-18 | $15.25 | $15.25 | $15.25 | $15.25 | $13.54 | 0 |
2018-01-17 | $15.25 | $15.25 | $15.25 | $15.25 | $13.54 | 0 |
2018-01-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.54 | 0 |
2018-01-12 | $15.24 | $15.24 | $15.24 | $15.24 | $13.53 | 0 |
2018-01-11 | $15.23 | $15.23 | $15.23 | $15.23 | $13.52 | 0 |
2018-01-10 | $15.23 | $15.23 | $15.23 | $15.23 | $13.52 | 0 |
2018-01-09 | $15.26 | $15.26 | $15.26 | $15.26 | $13.54 | 0 |
2018-01-08 | $15.26 | $15.26 | $15.26 | $15.26 | $13.54 | 0 |
2018-01-05 | $15.26 | $15.26 | $15.26 | $15.26 | $13.54 | 0 |
2018-01-04 | $15.24 | $15.24 | $15.24 | $15.24 | $13.53 | 0 |
2018-01-03 | $15.21 | $15.21 | $15.21 | $15.21 | $13.50 | 0 |
2018-01-02 | $15.17 | $15.17 | $15.17 | $15.17 | $13.46 | 0 |
2017-12-29 | $15.16 | $15.16 | $15.16 | $15.16 | $13.46 | 0 |
2017-12-28 | $15.15 | $15.15 | $15.15 | $15.15 | $13.45 | 0 |
2017-12-27 | $15.14 | $15.14 | $15.14 | $15.14 | $13.44 | 0 |
2017-12-26 | $15.13 | $15.13 | $15.13 | $15.13 | $13.43 | 0 |
2017-12-22 | $15.13 | $15.13 | $15.13 | $15.13 | $13.43 | 0 |
2017-12-21 | $15.12 | $15.12 | $15.12 | $15.12 | $13.42 | 0 |
2017-12-20 | $15.43 | $15.43 | $15.43 | $15.43 | $13.42 | 0 |
2017-12-19 | $15.43 | $15.43 | $15.43 | $15.43 | $13.42 | 0 |
2017-12-18 | $15.43 | $15.43 | $15.43 | $15.43 | $13.42 | 0 |
2017-12-15 | $15.43 | $15.43 | $15.43 | $15.43 | $13.42 | 0 |
2017-12-14 | $15.43 | $15.43 | $15.43 | $15.43 | $13.42 | 0 |
2017-12-13 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-12-12 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-12-11 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-12-08 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-12-07 | $15.43 | $15.43 | $15.43 | $15.43 | $13.42 | 0 |
2017-12-06 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-12-05 | $15.45 | $15.45 | $15.45 | $15.45 | $13.43 | 0 |
2017-12-04 | $15.45 | $15.45 | $15.45 | $15.45 | $13.43 | 0 |
2017-12-01 | $15.45 | $15.45 | $15.45 | $15.45 | $13.43 | 0 |
2017-11-30 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-11-29 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-11-28 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-11-27 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-11-24 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-11-22 | $15.42 | $15.42 | $15.42 | $15.42 | $13.41 | 0 |
2017-11-21 | $15.41 | $15.41 | $15.41 | $15.41 | $13.40 | 0 |
2017-11-20 | $15.39 | $15.39 | $15.39 | $15.39 | $13.38 | 0 |
2017-11-17 | $15.38 | $15.38 | $15.38 | $15.38 | $13.37 | 0 |
2017-11-16 | $15.37 | $15.37 | $15.37 | $15.37 | $13.36 | 0 |
2017-11-15 | $15.29 | $15.29 | $15.29 | $15.29 | $13.29 | 0 |
2017-11-14 | $15.34 | $15.34 | $15.34 | $15.34 | $13.34 | 0 |
2017-11-13 | $15.38 | $15.38 | $15.38 | $15.38 | $13.37 | 0 |
2017-11-10 | $15.39 | $15.39 | $15.39 | $15.39 | $13.38 | 0 |
2017-11-09 | $15.41 | $15.41 | $15.41 | $15.41 | $13.40 | 0 |
2017-11-08 | $15.46 | $15.46 | $15.46 | $15.46 | $13.44 | 0 |
2017-11-07 | $15.51 | $15.51 | $15.51 | $15.51 | $13.48 | 0 |
2017-11-06 | $15.51 | $15.51 | $15.51 | $15.51 | $13.48 | 0 |
2017-11-03 | $15.51 | $15.51 | $15.51 | $15.51 | $13.48 | 0 |
2017-11-02 | $15.50 | $15.50 | $15.50 | $15.50 | $13.48 | 0 |
2017-11-01 | $15.50 | $15.50 | $15.50 | $15.50 | $13.48 | 0 |
2017-10-31 | $15.48 | $15.48 | $15.48 | $15.48 | $13.46 | 0 |
2017-10-30 | $15.47 | $15.47 | $15.47 | $15.47 | $13.45 | 0 |
2017-10-27 | $15.46 | $15.46 | $15.46 | $15.46 | $13.44 | 0 |
2017-10-26 | $15.45 | $15.45 | $15.45 | $15.45 | $13.43 | 0 |
2017-10-25 | $15.46 | $15.46 | $15.46 | $15.46 | $13.44 | 0 |
2017-10-24 | $15.48 | $15.48 | $15.48 | $15.48 | $13.46 | 0 |
2017-10-23 | $15.47 | $15.47 | $15.47 | $15.47 | $13.45 | 0 |
2017-10-20 | $15.46 | $15.46 | $15.46 | $15.46 | $13.44 | 0 |
2017-10-19 | $15.45 | $15.45 | $15.45 | $15.45 | $13.43 | 0 |
2017-10-18 | $15.45 | $15.45 | $15.45 | $15.45 | $13.43 | 0 |
2017-10-17 | $15.44 | $15.44 | $15.44 | $15.44 | $13.42 | 0 |
2017-10-16 | $15.43 | $15.43 | $15.43 | $15.43 | $13.42 | 0 |
2017-10-13 | $15.42 | $15.42 | $15.42 | $15.42 | $13.41 | 0 |
2017-10-12 | $15.41 | $15.41 | $15.41 | $15.41 | $13.40 | 0 |
2017-10-11 | $15.41 | $15.41 | $15.41 | $15.41 | $13.40 | 0 |
2017-10-10 | $15.40 | $15.40 | $15.40 | $15.40 | $13.39 | 0 |
2017-10-09 | $15.40 | $15.40 | $15.40 | $15.40 | $13.39 | 0 |
2017-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $13.39 | 0 |
2017-10-05 | $15.39 | $15.39 | $15.39 | $15.39 | $13.38 | 0 |
2017-10-04 | $15.38 | $15.38 | $15.38 | $15.38 | $13.37 | 0 |
2017-10-03 | $15.37 | $15.37 | $15.37 | $15.37 | $13.36 | 0 |
2017-10-02 | $15.36 | $15.36 | $15.36 | $15.36 | $13.35 | 0 |
2017-09-29 | $15.36 | $15.36 | $15.36 | $15.36 | $13.35 | 0 |
2017-09-28 | $15.34 | $15.34 | $15.34 | $15.34 | $13.34 | 0 |
2017-09-27 | $15.33 | $15.33 | $15.33 | $15.33 | $13.33 | 0 |
2017-09-26 | $15.33 | $15.33 | $15.33 | $15.33 | $13.33 | 0 |
2017-09-25 | $15.32 | $15.32 | $15.32 | $15.32 | $13.32 | 0 |
2017-09-22 | $15.31 | $15.31 | $15.31 | $15.31 | $13.31 | 0 |
2017-09-21 | $15.31 | $15.31 | $15.31 | $15.31 | $13.31 | 0 |
2017-09-20 | $15.39 | $15.39 | $15.39 | $15.39 | $13.31 | 0 |
2017-09-19 | $15.38 | $15.38 | $15.38 | $15.38 | $13.30 | 0 |
2017-09-18 | $15.38 | $15.38 | $15.38 | $15.38 | $13.30 | 0 |
2017-09-15 | $15.36 | $15.36 | $15.36 | $15.36 | $13.28 | 0 |
2017-09-14 | $15.35 | $15.35 | $15.35 | $15.35 | $13.27 | 0 |
2017-09-13 | $15.34 | $15.34 | $15.34 | $15.34 | $13.26 | 0 |
2017-09-12 | $15.34 | $15.34 | $15.34 | $15.34 | $13.26 | 0 |
2017-09-11 | $15.33 | $15.33 | $15.33 | $15.33 | $13.26 | 0 |
2017-09-08 | $15.32 | $15.32 | $15.32 | $15.32 | $13.25 | 0 |
2017-09-07 | $15.32 | $15.32 | $15.32 | $15.32 | $13.25 | 0 |
2017-09-06 | $15.31 | $15.31 | $15.31 | $15.31 | $13.24 | 0 |
2017-09-05 | $15.30 | $15.30 | $15.30 | $15.30 | $13.23 | 0 |
2017-09-01 | $15.30 | $15.30 | $15.30 | $15.30 | $13.23 | 0 |
2017-08-31 | $15.28 | $15.28 | $15.28 | $15.28 | $13.21 | 0 |
2017-08-30 | $15.27 | $15.27 | $15.27 | $15.27 | $13.20 | 0 |
2017-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.19 | 0 |
2017-08-28 | $15.25 | $15.25 | $15.25 | $15.25 | $13.19 | 0 |
2017-08-25 | $15.25 | $15.25 | $15.25 | $15.25 | $13.19 | 0 |
2017-08-24 | $15.23 | $15.23 | $15.23 | $15.23 | $13.17 | 0 |
2017-08-23 | $15.22 | $15.22 | $15.22 | $15.22 | $13.16 | 0 |
2017-08-22 | $15.21 | $15.21 | $15.21 | $15.21 | $13.15 | 0 |
2017-08-21 | $15.20 | $15.20 | $15.20 | $15.20 | $13.14 | 0 |
2017-08-18 | $15.20 | $15.20 | $15.20 | $15.20 | $13.14 | 0 |
2017-08-17 | $15.22 | $15.22 | $15.22 | $15.22 | $13.16 | 0 |
2017-08-16 | $15.22 | $15.22 | $15.22 | $15.22 | $13.16 | 0 |
2017-08-15 | $15.21 | $15.21 | $15.21 | $15.21 | $13.15 | 0 |
2017-08-14 | $15.20 | $15.20 | $15.20 | $15.20 | $13.14 | 0 |
2017-08-11 | $15.18 | $15.18 | $15.18 | $15.18 | $13.13 | 0 |
2017-08-10 | $15.20 | $15.20 | $15.20 | $15.20 | $13.14 | 0 |
2017-08-09 | $15.23 | $15.23 | $15.23 | $15.23 | $13.17 | 0 |
2017-08-08 | $15.29 | $15.29 | $15.29 | $15.29 | $13.22 | 0 |
2017-08-07 | $15.30 | $15.30 | $15.30 | $15.30 | $13.23 | 0 |
2017-08-04 | $15.29 | $15.29 | $15.29 | $15.29 | $13.22 | 0 |
2017-08-03 | $15.29 | $15.29 | $15.29 | $15.29 | $13.22 | 0 |
2017-08-02 | $15.28 | $15.28 | $15.28 | $15.28 | $13.21 | 0 |
2017-08-01 | $15.28 | $15.28 | $15.28 | $15.28 | $13.21 | 0 |
2017-07-31 | $15.26 | $15.26 | $15.26 | $15.26 | $13.20 | 0 |
2017-07-28 | $15.25 | $15.25 | $15.25 | $15.25 | $13.19 | 0 |
2017-07-27 | $15.24 | $15.24 | $15.24 | $15.24 | $13.18 | 0 |
2017-07-26 | $15.23 | $15.23 | $15.23 | $15.23 | $13.17 | 0 |
2017-07-25 | $15.21 | $15.21 | $15.21 | $15.21 | $13.15 | 0 |
2017-07-24 | $15.20 | $15.20 | $15.20 | $15.20 | $13.14 | 0 |
2017-07-21 | $15.20 | $15.20 | $15.20 | $15.20 | $13.14 | 0 |
2017-07-20 | $15.19 | $15.19 | $15.19 | $15.19 | $13.13 | 0 |
2017-07-19 | $15.17 | $15.17 | $15.17 | $15.17 | $13.12 | 0 |
2017-07-18 | $15.15 | $15.15 | $15.15 | $15.15 | $13.10 | 0 |
2017-07-17 | $15.13 | $15.13 | $15.13 | $15.13 | $13.08 | 0 |
2017-07-14 | $15.11 | $15.11 | $15.11 | $15.11 | $13.07 | 0 |
2017-07-13 | $15.09 | $15.09 | $15.09 | $15.09 | $13.05 | 0 |
2017-07-12 | $15.08 | $15.08 | $15.08 | $15.08 | $13.04 | 0 |
2017-07-11 | $15.04 | $15.04 | $15.04 | $15.04 | $13.00 | 0 |
2017-07-10 | $15.04 | $15.04 | $15.04 | $15.04 | $13.00 | 0 |
2017-07-07 | $15.03 | $15.03 | $15.03 | $15.03 | $13.00 | 0 |
2017-07-06 | $15.06 | $15.06 | $15.06 | $15.06 | $13.02 | 0 |
2017-07-05 | $15.08 | $15.08 | $15.08 | $15.08 | $13.04 | 0 |
2017-07-03 | $15.08 | $15.08 | $15.08 | $15.08 | $13.04 | 0 |
2017-06-30 | $15.08 | $15.08 | $15.08 | $15.08 | $13.04 | 0 |
2017-06-29 | $15.07 | $15.07 | $15.07 | $15.07 | $13.03 | 0 |
2017-06-28 | $15.07 | $15.07 | $15.07 | $15.07 | $13.03 | 0 |
2017-06-27 | $15.08 | $15.08 | $15.08 | $15.08 | $13.04 | 0 |
2017-06-26 | $15.08 | $15.08 | $15.08 | $15.08 | $13.04 | 0 |
2017-06-23 | $15.06 | $15.06 | $15.06 | $15.06 | $13.02 | 0 |
2017-06-22 | $15.05 | $15.05 | $15.05 | $15.05 | $13.01 | 0 |
2017-06-21 | $15.05 | $15.05 | $15.05 | $15.05 | $13.01 | 0 |
2017-06-20 | $15.09 | $15.09 | $15.09 | $15.09 | $13.05 | 0 |
2017-06-19 | $15.11 | $15.11 | $15.11 | $15.11 | $13.07 | 0 |
2017-06-16 | $15.10 | $15.10 | $15.10 | $15.10 | $13.06 | 0 |
2017-06-15 | $15.10 | $15.10 | $15.10 | $15.10 | $13.06 | 0 |
2017-06-14 | $15.13 | $15.13 | $15.13 | $15.13 | $13.08 | 0 |
2017-06-13 | $15.12 | $15.12 | $15.12 | $15.12 | $13.07 | 0 |
2017-06-12 | $15.10 | $15.10 | $15.10 | $15.10 | $13.06 | 0 |
AllianzGI Global High Yield Fund Institutional Class (AGIHX) News Headlines
Recent AllianzGI Global High Yield Fund Institutional Class (AGIHX) News
Similar Companies to AllianzGI Global High Yield Fund Institutional Class (AGIHX) 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 | -- | -- | -- |