ALLIANZGI NFJ INTERNATIONAL SMALLCAP VALUE FUND CLASS C (AJVCX) Exchange: NMFQS
Data as of March 28, 2024
$15.87 ($0.00) 0.00%
ALLIANZGI NFJ INTERNATIONAL SMALLCAP VALUE FUND CLASS C - Daily Information
Click for more stock information on ALLIANZGI NFJ INTERNATIONAL SMALLCAP VALUE FUND CLASS C.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $15.87 |
Previous Close | $15.87 |
High | $15.87 |
Low | $15.87 |
Adjusted Open | $15.87 |
Previous Adjusted Close | $15.87 |
Adjusted High | $15.87 |
Adjusted Low | $15.87 |
About ALLIANZGI NFJ INTERNATIONAL SMALLCAP VALUE FUND CLASS C (AJVCX)
DELISTED - The Fund seeks to achieve its objective by normally investing at least 80% of its net assets (plus borrowings made for investment purposes) in common stocks and other equity securities (such as preferred stocks, convertible securities and warrants) with smaller market capitalizations. The Fund currently considers smaller market capitalization companies to be companies with market capitalization of between $500 million and $5 billion. Under normal circumstances, the Fund expects to invest at least 65% of its net assets in non-U.S. equity securities. The Fund may invest up to 20% of its assets in emerging market securities. The Fund may also achieve its exposure to non-U.S. equity securities through investing in American Depositary Receipts (ADRs). The Fund may invest in exchange traded funds (“ETFs”). The portfolio managers seek stocks that are attractively priced, based on their industry relative P/E multiples and dividend yields. The portfolio managers use a value investing style focusing on companies whose securities the portfolio managers believe are undervalued. The portfolio managers partition the Fund’s selection universe by industry and then identify what they believe to be undervalued securities in each industry to determine potential holdings for the Fund representing a broad range of industry groups. The portfolio managers use quantitative factors to screen the Fund’s initial selection universe, analyzing factors such as price momentum (i.e., changes in security price relative to changes in overall market prices), earnings estimate revisions (i.e., changes in analysts’ earnings-per-share estimates) and fundamental changes. After narrowing the universe through a combination of qualitative analysis and fundamental research, the portfolio managers select securities for the Fund. In addition to common stocks and other equity securities, the Fund may invest in securities issued in initial public offerings (IPOs).
Invest in ALLIANZGI NFJ INTERNATIONAL SMALLCAP VALUE FUND CLASS C (AJVCX)
Historical Stock Data for ALLIANZGI NFJ INTERNATIONAL SMALLCAP VALUE FUND CLASS C (AJVCX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-01-22 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2019-01-18 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2019-01-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2019-01-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2019-01-15 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2019-01-14 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
2019-01-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
2019-01-10 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
2019-01-09 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
2019-01-08 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
2019-01-07 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
2019-01-04 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
2019-01-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
2019-01-02 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
2018-12-31 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
2018-12-28 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
2018-12-27 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2018-12-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2018-12-24 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
2018-12-21 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
2018-12-20 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
2018-12-19 | $16.19 | $16.19 | $16.19 | $16.19 | $15.97 | 0 |
2018-12-18 | $16.29 | $16.29 | $16.29 | $16.29 | $16.07 | 0 |
2018-12-17 | $16.28 | $16.28 | $16.28 | $16.28 | $16.06 | 0 |
2018-12-14 | $16.41 | $16.41 | $16.41 | $16.41 | $16.19 | 0 |
2018-12-13 | $16.61 | $16.61 | $16.61 | $16.61 | $16.39 | 0 |
2018-12-12 | $16.57 | $16.57 | $16.57 | $16.57 | $16.35 | 0 |
2018-12-11 | $16.39 | $16.39 | $16.39 | $16.39 | $16.17 | 0 |
2018-12-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
2018-12-07 | $16.63 | $16.63 | $16.63 | $16.63 | $16.41 | 0 |
2018-12-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.58 | 0 |
2018-12-04 | $16.93 | $16.93 | $16.93 | $16.93 | $16.70 | 0 |
2018-12-03 | $17.29 | $17.29 | $17.29 | $17.29 | $17.06 | 0 |
2018-11-30 | $17.11 | $17.11 | $17.11 | $17.11 | $16.88 | 0 |
2018-11-29 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
2018-11-28 | $17.04 | $17.04 | $17.04 | $17.04 | $16.81 | 0 |
2018-11-27 | $16.88 | $16.88 | $16.88 | $16.88 | $16.66 | 0 |
2018-11-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.72 | 0 |
2018-11-23 | $16.87 | $16.87 | $16.87 | $16.87 | $16.65 | 0 |
2018-11-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.70 | 0 |
2018-11-20 | $16.78 | $16.78 | $16.78 | $16.78 | $16.56 | 0 |
2018-11-19 | $17.10 | $17.10 | $17.10 | $17.10 | $16.87 | 0 |
2018-11-16 | $17.18 | $17.18 | $17.18 | $17.18 | $16.95 | 0 |
2018-11-15 | $17.20 | $17.20 | $17.20 | $17.20 | $16.97 | 0 |
2018-11-14 | $17.16 | $17.16 | $17.16 | $17.16 | $16.93 | 0 |
2018-11-13 | $17.20 | $17.20 | $17.20 | $17.20 | $16.97 | 0 |
2018-11-12 | $17.16 | $17.16 | $17.16 | $17.16 | $16.93 | 0 |
2018-11-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.21 | 0 |
2018-11-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.39 | 0 |
2018-11-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.52 | 0 |
2018-11-06 | $17.64 | $17.64 | $17.64 | $17.64 | $17.41 | 0 |
2018-11-05 | $17.63 | $17.63 | $17.63 | $17.63 | $17.40 | 0 |
2018-11-02 | $17.61 | $17.61 | $17.61 | $17.61 | $17.38 | 0 |
2018-11-01 | $17.52 | $17.52 | $17.52 | $17.52 | $17.29 | 0 |
2018-10-31 | $17.21 | $17.21 | $17.21 | $17.21 | $16.98 | 0 |
2018-10-30 | $16.99 | $16.99 | $16.99 | $16.99 | $16.76 | 0 |
2018-10-29 | $16.86 | $16.86 | $16.86 | $16.86 | $16.64 | 0 |
2018-10-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.72 | 0 |
2018-10-25 | $17.11 | $17.11 | $17.11 | $17.11 | $16.88 | 0 |
2018-10-24 | $17.06 | $17.06 | $17.06 | $17.06 | $16.83 | 0 |
2018-10-23 | $17.39 | $17.39 | $17.39 | $17.39 | $17.16 | 0 |
2018-10-22 | $17.62 | $17.62 | $17.62 | $17.62 | $17.39 | 0 |
2018-10-19 | $17.66 | $17.66 | $17.66 | $17.66 | $17.43 | 0 |
2018-10-18 | $17.67 | $17.67 | $17.67 | $17.67 | $17.44 | 0 |
2018-10-17 | $17.90 | $17.90 | $17.90 | $17.90 | $17.66 | 0 |
2018-10-16 | $18.01 | $18.01 | $18.01 | $18.01 | $17.77 | 0 |
2018-10-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.46 | 0 |
2018-10-12 | $17.81 | $17.81 | $17.81 | $17.81 | $17.57 | 0 |
2018-10-11 | $17.61 | $17.61 | $17.61 | $17.61 | $17.38 | 0 |
2018-10-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.68 | 0 |
2018-10-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.01 | 0 |
2018-10-08 | $18.34 | $18.34 | $18.34 | $18.34 | $18.10 | 0 |
2018-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
2018-10-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.40 | 0 |
2018-10-03 | $18.82 | $18.82 | $18.82 | $18.82 | $18.57 | 0 |
2018-10-02 | $18.87 | $18.87 | $18.87 | $18.87 | $18.62 | 0 |
2018-10-01 | $19.02 | $19.02 | $19.02 | $19.02 | $18.77 | 0 |
2018-09-28 | $18.96 | $18.96 | $18.96 | $18.96 | $18.71 | 0 |
2018-09-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.73 | 0 |
2018-09-26 | $19.05 | $19.05 | $19.05 | $19.05 | $18.80 | 0 |
2018-09-25 | $19.07 | $19.07 | $19.07 | $19.07 | $18.82 | 0 |
2018-09-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.72 | 0 |
2018-09-21 | $19.07 | $19.07 | $19.07 | $19.07 | $18.82 | 0 |
2018-09-20 | $19.06 | $19.06 | $19.06 | $19.06 | $18.81 | 0 |
2018-09-19 | $18.92 | $18.92 | $18.92 | $18.92 | $18.67 | 0 |
2018-09-18 | $18.83 | $18.83 | $18.83 | $18.83 | $18.58 | 0 |
2018-09-17 | $18.72 | $18.72 | $18.72 | $18.72 | $18.47 | 0 |
2018-09-14 | $18.69 | $18.69 | $18.69 | $18.69 | $18.44 | 0 |
2018-09-13 | $18.66 | $18.66 | $18.66 | $18.66 | $18.41 | 0 |
2018-09-12 | $18.59 | $18.59 | $18.59 | $18.59 | $18.34 | 0 |
2018-09-11 | $18.52 | $18.52 | $18.52 | $18.52 | $18.27 | 0 |
2018-09-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
2018-09-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
2018-09-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.35 | 0 |
2018-09-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.44 | 0 |
2018-09-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.50 | 0 |
2018-08-31 | $18.96 | $18.96 | $18.96 | $18.96 | $18.71 | 0 |
2018-08-30 | $19.07 | $19.07 | $19.07 | $19.07 | $18.82 | 0 |
2018-08-29 | $19.15 | $19.15 | $19.15 | $19.15 | $18.90 | 0 |
2018-08-28 | $19.06 | $19.06 | $19.06 | $19.06 | $18.81 | 0 |
2018-08-27 | $19.07 | $19.07 | $19.07 | $19.07 | $18.82 | 0 |
2018-08-24 | $18.83 | $18.83 | $18.83 | $18.83 | $18.58 | 0 |
2018-08-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.50 | 0 |
2018-08-22 | $18.84 | $18.84 | $18.84 | $18.84 | $18.59 | 0 |
2018-08-21 | $18.77 | $18.77 | $18.77 | $18.77 | $18.52 | 0 |
2018-08-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.35 | 0 |
2018-08-17 | $18.53 | $18.53 | $18.53 | $18.53 | $18.28 | 0 |
2018-08-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
2018-08-15 | $18.47 | $18.47 | $18.47 | $18.47 | $18.22 | 0 |
2018-08-14 | $18.71 | $18.71 | $18.71 | $18.71 | $18.46 | 0 |
2018-08-13 | $18.67 | $18.67 | $18.67 | $18.67 | $18.42 | 0 |
2018-08-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.59 | 0 |
2018-08-09 | $19.09 | $19.09 | $19.09 | $19.09 | $18.84 | 0 |
2018-08-08 | $19.16 | $19.16 | $19.16 | $19.16 | $18.91 | 0 |
2018-08-07 | $19.21 | $19.21 | $19.21 | $19.21 | $18.95 | 0 |
2018-08-06 | $19.12 | $19.12 | $19.12 | $19.12 | $18.87 | 0 |
2018-08-03 | $19.23 | $19.23 | $19.23 | $19.23 | $18.97 | 0 |
2018-08-02 | $19.26 | $19.26 | $19.26 | $19.26 | $19.00 | 0 |
2018-08-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
2018-07-31 | $19.40 | $19.40 | $19.40 | $19.40 | $19.14 | 0 |
2018-07-30 | $19.48 | $19.48 | $19.48 | $19.48 | $19.22 | 0 |
2018-07-27 | $19.49 | $19.49 | $19.49 | $19.49 | $19.23 | 0 |
2018-07-26 | $19.47 | $19.47 | $19.47 | $19.47 | $19.21 | 0 |
2018-07-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.23 | 0 |
2018-07-24 | $19.34 | $19.34 | $19.34 | $19.34 | $19.08 | 0 |
2018-07-23 | $19.23 | $19.23 | $19.23 | $19.23 | $18.97 | 0 |
2018-07-20 | $19.27 | $19.27 | $19.27 | $19.27 | $19.01 | 0 |
2018-07-19 | $19.24 | $19.24 | $19.24 | $19.24 | $18.98 | 0 |
2018-07-18 | $19.33 | $19.33 | $19.33 | $19.33 | $19.07 | 0 |
2018-07-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.04 | 0 |
2018-07-16 | $19.31 | $19.31 | $19.31 | $19.31 | $19.05 | 0 |
2018-07-13 | $19.33 | $19.33 | $19.33 | $19.33 | $19.07 | 0 |
2018-07-12 | $19.34 | $19.34 | $19.34 | $19.34 | $19.08 | 0 |
2018-07-11 | $19.21 | $19.21 | $19.21 | $19.21 | $18.95 | 0 |
2018-07-10 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 0 |
2018-07-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.24 | 0 |
2018-07-06 | $19.37 | $19.37 | $19.37 | $19.37 | $19.11 | 0 |
2018-07-05 | $19.21 | $19.21 | $19.21 | $19.21 | $18.95 | 0 |
2018-07-03 | $19.18 | $19.18 | $19.18 | $19.18 | $18.93 | 0 |
2018-07-02 | $19.23 | $19.23 | $19.23 | $19.23 | $18.97 | 0 |
2018-06-29 | $19.36 | $19.36 | $19.36 | $19.36 | $19.10 | 0 |
2018-06-28 | $19.23 | $19.23 | $19.23 | $19.23 | $18.97 | 0 |
2018-06-27 | $19.24 | $19.24 | $19.24 | $19.24 | $18.98 | 0 |
2018-06-26 | $19.37 | $19.37 | $19.37 | $19.37 | $19.11 | 0 |
2018-06-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.17 | 0 |
2018-06-22 | $19.64 | $19.64 | $19.64 | $19.64 | $19.38 | 0 |
2018-06-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.24 | 0 |
2018-06-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.37 | 0 |
2018-06-19 | $19.67 | $19.67 | $19.67 | $19.67 | $19.41 | 0 |
2018-06-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.64 | 0 |
2018-06-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.70 | 0 |
2018-06-14 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 0 |
2018-06-13 | $20.16 | $20.16 | $20.16 | $20.16 | $19.89 | 0 |
2018-06-12 | $20.20 | $20.20 | $20.20 | $20.20 | $19.93 | 0 |
2018-06-11 | $20.24 | $20.24 | $20.24 | $20.24 | $19.97 | 0 |
2018-06-08 | $20.22 | $20.22 | $20.22 | $20.22 | $19.95 | 0 |
2018-06-07 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
2018-06-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 0 |
2018-06-05 | $20.18 | $20.18 | $20.18 | $20.18 | $19.91 | 0 |
2018-06-04 | $20.18 | $20.18 | $20.18 | $20.18 | $19.91 | 0 |
2018-06-01 | $20.06 | $20.06 | $20.06 | $20.06 | $19.79 | 0 |
2018-05-31 | $19.96 | $19.96 | $19.96 | $19.96 | $19.69 | 0 |
2018-05-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 0 |
2018-05-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.56 | 0 |
2018-05-25 | $20.14 | $20.14 | $20.14 | $20.14 | $19.87 | 0 |
2018-05-24 | $20.28 | $20.28 | $20.28 | $20.28 | $20.01 | 0 |
2018-05-23 | $20.32 | $20.32 | $20.32 | $20.32 | $20.05 | 0 |
2018-05-22 | $20.38 | $20.38 | $20.38 | $20.38 | $20.11 | 0 |
2018-05-21 | $20.38 | $20.38 | $20.38 | $20.38 | $20.11 | 0 |
2018-05-18 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 0 |
2018-05-17 | $20.32 | $20.32 | $20.32 | $20.32 | $20.05 | 0 |
2018-05-16 | $20.38 | $20.38 | $20.38 | $20.38 | $20.11 | 0 |
2018-05-15 | $20.34 | $20.34 | $20.34 | $20.34 | $20.07 | 0 |
2018-05-14 | $20.43 | $20.43 | $20.43 | $20.43 | $20.16 | 0 |
2018-05-11 | $20.51 | $20.51 | $20.51 | $20.51 | $20.24 | 0 |
2018-05-10 | $20.44 | $20.44 | $20.44 | $20.44 | $20.17 | 0 |
2018-05-09 | $20.32 | $20.32 | $20.32 | $20.32 | $20.05 | 0 |
2018-05-08 | $20.24 | $20.24 | $20.24 | $20.24 | $19.97 | 0 |
2018-05-07 | $20.26 | $20.26 | $20.26 | $20.26 | $19.99 | 0 |
2018-05-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 0 |
2018-05-03 | $20.27 | $20.27 | $20.27 | $20.27 | $20.00 | 0 |
2018-05-02 | $20.22 | $20.22 | $20.22 | $20.22 | $19.95 | 0 |
2018-05-01 | $20.21 | $20.21 | $20.21 | $20.21 | $19.94 | 0 |
2018-04-30 | $20.24 | $20.24 | $20.24 | $20.24 | $19.97 | 0 |
2018-04-27 | $20.34 | $20.34 | $20.34 | $20.34 | $20.07 | 0 |
2018-04-26 | $20.39 | $20.39 | $20.39 | $20.39 | $20.12 | 0 |
2018-04-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.08 | 0 |
2018-04-24 | $20.42 | $20.42 | $20.42 | $20.42 | $20.15 | 0 |
2018-04-23 | $20.46 | $20.46 | $20.46 | $20.46 | $20.19 | 0 |
2018-04-20 | $20.51 | $20.51 | $20.51 | $20.51 | $20.24 | 0 |
2018-04-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.37 | 0 |
2018-04-18 | $20.61 | $20.61 | $20.61 | $20.61 | $20.34 | 0 |
2018-04-17 | $20.56 | $20.56 | $20.56 | $20.56 | $20.29 | 0 |
2018-04-16 | $20.53 | $20.53 | $20.53 | $20.53 | $20.26 | 0 |
2018-04-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.18 | 0 |
2018-04-12 | $20.44 | $20.44 | $20.44 | $20.44 | $20.17 | 0 |
2018-04-11 | $20.36 | $20.36 | $20.36 | $20.36 | $20.09 | 0 |
2018-04-10 | $20.39 | $20.39 | $20.39 | $20.39 | $20.12 | 0 |
2018-04-09 | $20.14 | $20.14 | $20.14 | $20.14 | $19.87 | 0 |
2018-04-06 | $20.02 | $20.02 | $20.02 | $20.02 | $19.75 | 0 |
2018-04-05 | $20.14 | $20.14 | $20.14 | $20.14 | $19.87 | 0 |
2018-04-04 | $20.06 | $20.06 | $20.06 | $20.06 | $19.79 | 0 |
2018-04-03 | $20.01 | $20.01 | $20.01 | $20.01 | $19.74 | 0 |
2018-04-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.54 | 0 |
2018-03-29 | $20.03 | $20.03 | $20.03 | $20.03 | $19.76 | 0 |
2018-03-28 | $19.86 | $19.86 | $19.86 | $19.86 | $19.60 | 0 |
2018-03-27 | $19.87 | $19.87 | $19.87 | $19.87 | $19.61 | 0 |
2018-03-26 | $20.05 | $20.05 | $20.05 | $20.05 | $19.78 | 0 |
2018-03-23 | $19.76 | $19.76 | $19.76 | $19.76 | $19.50 | 0 |
2018-03-22 | $19.96 | $19.96 | $19.96 | $19.96 | $19.69 | 0 |
2018-03-21 | $20.26 | $20.26 | $20.26 | $20.26 | $19.99 | 0 |
2018-03-20 | $20.16 | $20.16 | $20.16 | $20.16 | $19.89 | 0 |
2018-03-19 | $20.22 | $20.22 | $20.22 | $20.22 | $19.95 | 0 |
2018-03-16 | $20.31 | $20.31 | $20.31 | $20.31 | $20.04 | 0 |
2018-03-15 | $20.34 | $20.34 | $20.34 | $20.34 | $20.07 | 0 |
2018-03-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.08 | 0 |
2018-03-13 | $20.35 | $20.35 | $20.35 | $20.35 | $20.08 | 0 |
2018-03-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.21 | 0 |
2018-03-09 | $20.44 | $20.44 | $20.44 | $20.44 | $20.17 | 0 |
2018-03-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 0 |
2018-03-07 | $20.27 | $20.27 | $20.27 | $20.27 | $20.00 | 0 |
2018-03-06 | $20.23 | $20.23 | $20.23 | $20.23 | $19.96 | 0 |
2018-03-05 | $20.07 | $20.07 | $20.07 | $20.07 | $19.80 | 0 |
2018-03-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.73 | 0 |
2018-03-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.75 | 0 |
2018-02-28 | $20.17 | $20.17 | $20.17 | $20.17 | $19.90 | 0 |
2018-02-27 | $20.34 | $20.34 | $20.34 | $20.34 | $20.07 | 0 |
2018-02-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.28 | 0 |
2018-02-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.23 | 0 |
2018-02-22 | $20.31 | $20.31 | $20.31 | $20.31 | $20.04 | 0 |
2018-02-21 | $20.29 | $20.29 | $20.29 | $20.29 | $20.02 | 0 |
2018-02-20 | $20.34 | $20.34 | $20.34 | $20.34 | $20.07 | 0 |
2018-02-16 | $20.35 | $20.35 | $20.35 | $20.35 | $20.08 | 0 |
2018-02-15 | $20.33 | $20.33 | $20.33 | $20.33 | $20.06 | 0 |
2018-02-14 | $20.17 | $20.17 | $20.17 | $20.17 | $19.90 | 0 |
2018-02-13 | $19.94 | $19.94 | $19.94 | $19.94 | $19.67 | 0 |
2018-02-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.64 | 0 |
2018-02-09 | $19.72 | $19.72 | $19.72 | $19.72 | $19.46 | 0 |
2018-02-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.49 | 0 |
2018-02-07 | $20.09 | $20.09 | $20.09 | $20.09 | $19.82 | 0 |
2018-02-06 | $20.18 | $20.18 | $20.18 | $20.18 | $19.91 | 0 |
2018-02-05 | $20.23 | $20.23 | $20.23 | $20.23 | $19.96 | 0 |
2018-02-02 | $20.84 | $20.84 | $20.84 | $20.84 | $20.56 | 0 |
2018-02-01 | $21.24 | $21.24 | $21.24 | $21.24 | $20.96 | 0 |
2018-01-31 | $21.15 | $21.15 | $21.15 | $21.15 | $20.87 | 0 |
2018-01-30 | $21.14 | $21.14 | $21.14 | $21.14 | $20.86 | 0 |
2018-01-29 | $21.29 | $21.29 | $21.29 | $21.29 | $21.01 | 0 |
2018-01-26 | $21.46 | $21.46 | $21.46 | $21.46 | $21.17 | 0 |
2018-01-25 | $21.32 | $21.32 | $21.32 | $21.32 | $21.04 | 0 |
2018-01-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.05 | 0 |
2018-01-23 | $21.16 | $21.16 | $21.16 | $21.16 | $20.88 | 0 |
2018-01-22 | $21.08 | $21.08 | $21.08 | $21.08 | $20.80 | 0 |
2018-01-19 | $20.98 | $20.98 | $20.98 | $20.98 | $20.70 | 0 |
2018-01-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.63 | 0 |
2018-01-17 | $20.98 | $20.98 | $20.98 | $20.98 | $20.70 | 0 |
2018-01-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.67 | 0 |
2018-01-12 | $20.97 | $20.97 | $20.97 | $20.97 | $20.69 | 0 |
2018-01-11 | $20.79 | $20.79 | $20.79 | $20.79 | $20.51 | 0 |
2018-01-10 | $20.73 | $20.73 | $20.73 | $20.73 | $20.45 | 0 |
2018-01-09 | $20.76 | $20.76 | $20.76 | $20.76 | $20.48 | 0 |
2018-01-08 | $20.78 | $20.78 | $20.78 | $20.78 | $20.50 | 0 |
2018-01-05 | $20.76 | $20.76 | $20.76 | $20.76 | $20.48 | 0 |
2018-01-04 | $20.66 | $20.66 | $20.66 | $20.66 | $20.39 | 0 |
2018-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.23 | 0 |
2018-01-02 | $20.49 | $20.49 | $20.49 | $20.49 | $20.22 | 0 |
2017-12-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 0 |
2017-12-28 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
2017-12-27 | $20.15 | $20.15 | $20.15 | $20.15 | $19.88 | 0 |
2017-12-26 | $20.03 | $20.03 | $20.03 | $20.03 | $19.76 | 0 |
2017-12-22 | $20.04 | $20.04 | $20.04 | $20.04 | $19.77 | 0 |
2017-12-21 | $20.04 | $20.04 | $20.04 | $20.04 | $19.77 | 0 |
2017-12-20 | $19.94 | $19.94 | $19.94 | $19.94 | $19.67 | 0 |
2017-12-19 | $19.92 | $19.92 | $19.92 | $19.92 | $19.66 | 0 |
2017-12-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.64 | 0 |
2017-12-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.44 | 0 |
2017-12-14 | $19.76 | $19.76 | $19.76 | $19.76 | $19.50 | 0 |
2017-12-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.56 | 0 |
2017-12-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.52 | 0 |
2017-12-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.54 | 0 |
2017-12-08 | $19.79 | $19.79 | $19.79 | $19.79 | $19.53 | 0 |
2017-12-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.45 | 0 |
2017-12-06 | $19.64 | $19.64 | $19.64 | $19.64 | $19.38 | 0 |
2017-12-05 | $19.81 | $19.81 | $19.81 | $19.81 | $19.55 | 0 |
2017-12-04 | $19.86 | $19.86 | $19.86 | $19.86 | $19.60 | 0 |
2017-12-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.64 | 0 |
2017-11-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.68 | 0 |
2017-11-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.64 | 0 |
2017-11-28 | $19.86 | $19.86 | $19.86 | $19.86 | $19.60 | 0 |
2017-11-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.56 | 0 |
2017-11-24 | $19.93 | $19.93 | $19.93 | $19.93 | $19.66 | 0 |
2017-11-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.58 | 0 |
2017-11-21 | $19.74 | $19.74 | $19.74 | $19.74 | $19.48 | 0 |
2017-11-20 | $19.59 | $19.59 | $19.59 | $19.59 | $19.33 | 0 |
2017-11-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.29 | 0 |
2017-11-16 | $19.61 | $19.61 | $19.61 | $19.61 | $19.35 | 0 |
2017-11-15 | $19.49 | $19.49 | $19.49 | $19.49 | $19.23 | 0 |
2017-11-14 | $19.66 | $19.66 | $19.66 | $19.66 | $19.40 | 0 |
2017-11-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.32 | 0 |
2017-11-10 | $19.71 | $19.71 | $19.71 | $19.71 | $19.45 | 0 |
2017-11-09 | $19.74 | $19.74 | $19.74 | $19.74 | $19.48 | 0 |
2017-11-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.61 | 0 |
2017-11-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.59 | 0 |
2017-11-06 | $19.92 | $19.92 | $19.92 | $19.92 | $19.66 | 0 |
2017-11-03 | $19.88 | $19.88 | $19.88 | $19.88 | $19.62 | 0 |
2017-11-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.55 | 0 |
2017-11-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.52 | 0 |
2017-10-31 | $19.70 | $19.70 | $19.70 | $19.70 | $19.44 | 0 |
2017-10-30 | $19.61 | $19.61 | $19.61 | $19.61 | $19.35 | 0 |
2017-10-27 | $19.56 | $19.56 | $19.56 | $19.56 | $19.30 | 0 |
2017-10-26 | $19.53 | $19.53 | $19.53 | $19.53 | $19.27 | 0 |
2017-10-25 | $19.63 | $19.63 | $19.63 | $19.63 | $19.37 | 0 |
2017-10-24 | $19.66 | $19.66 | $19.66 | $19.66 | $19.40 | 0 |
2017-10-23 | $19.66 | $19.66 | $19.66 | $19.66 | $19.40 | 0 |
2017-10-20 | $19.73 | $19.73 | $19.73 | $19.73 | $19.47 | 0 |
2017-10-19 | $19.76 | $19.76 | $19.76 | $19.76 | $19.50 | 0 |
2017-10-18 | $19.88 | $19.88 | $19.88 | $19.88 | $19.62 | 0 |
2017-10-17 | $19.84 | $19.84 | $19.84 | $19.84 | $19.58 | 0 |
2017-10-16 | $19.89 | $19.89 | $19.89 | $19.89 | $19.63 | 0 |
2017-10-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.68 | 0 |
2017-10-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.60 | 0 |
2017-10-11 | $19.86 | $19.86 | $19.86 | $19.86 | $19.60 | 0 |
2017-10-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.58 | 0 |
2017-10-09 | $19.69 | $19.69 | $19.69 | $19.69 | $19.43 | 0 |
2017-10-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.39 | 0 |
2017-10-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.37 | 0 |
2017-10-04 | $19.69 | $19.69 | $19.69 | $19.69 | $19.43 | 0 |
2017-10-03 | $19.73 | $19.73 | $19.73 | $19.73 | $19.47 | 0 |
2017-10-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.44 | 0 |
2017-09-29 | $19.70 | $19.70 | $19.70 | $19.70 | $19.44 | 0 |
2017-09-28 | $19.57 | $19.57 | $19.57 | $19.57 | $19.31 | 0 |
2017-09-27 | $19.44 | $19.44 | $19.44 | $19.44 | $19.18 | 0 |
2017-09-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.19 | 0 |
2017-09-25 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 0 |
2017-09-22 | $19.61 | $19.61 | $19.61 | $19.61 | $19.35 | 0 |
2017-09-21 | $19.56 | $19.56 | $19.56 | $19.56 | $19.30 | 0 |
2017-09-20 | $19.57 | $19.57 | $19.57 | $19.57 | $19.31 | 0 |
2017-09-19 | $19.63 | $19.63 | $19.63 | $19.63 | $19.37 | 0 |
2017-09-18 | $19.56 | $19.56 | $19.56 | $19.56 | $19.30 | 0 |
2017-09-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.29 | 0 |
2017-09-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.24 | 0 |
2017-09-13 | $19.44 | $19.44 | $19.44 | $19.44 | $19.18 | 0 |
2017-09-12 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 0 |
2017-09-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.15 | 0 |
2017-09-08 | $19.36 | $19.36 | $19.36 | $19.36 | $19.10 | 0 |
2017-09-07 | $19.36 | $19.36 | $19.36 | $19.36 | $19.10 | 0 |
2017-09-06 | $19.19 | $19.19 | $19.19 | $19.19 | $18.93 | 0 |
2017-09-05 | $19.15 | $19.15 | $19.15 | $19.15 | $18.90 | 0 |
2017-09-01 | $19.23 | $19.23 | $19.23 | $19.23 | $18.97 | 0 |
2017-08-31 | $19.11 | $19.11 | $19.11 | $19.11 | $18.86 | 0 |
2017-08-30 | $18.94 | $18.94 | $18.94 | $18.94 | $18.69 | 0 |
2017-08-29 | $18.88 | $18.88 | $18.88 | $18.88 | $18.63 | 0 |
2017-08-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.72 | 0 |
2017-08-25 | $18.97 | $18.97 | $18.97 | $18.97 | $18.72 | 0 |
2017-08-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.57 | 0 |
2017-08-23 | $18.84 | $18.84 | $18.84 | $18.84 | $18.59 | 0 |
2017-08-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.56 | 0 |
2017-08-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.51 | 0 |
2017-08-18 | $18.69 | $18.69 | $18.69 | $18.69 | $18.44 | 0 |
2017-08-17 | $18.64 | $18.64 | $18.64 | $18.64 | $18.39 | 0 |
2017-08-16 | $18.73 | $18.73 | $18.73 | $18.73 | $18.48 | 0 |
2017-08-15 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
2017-08-14 | $18.68 | $18.68 | $18.68 | $18.68 | $18.43 | 0 |
2017-08-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.35 | 0 |
2017-08-10 | $18.64 | $18.64 | $18.64 | $18.64 | $18.39 | 0 |
2017-08-09 | $18.92 | $18.92 | $18.92 | $18.92 | $18.67 | 0 |
2017-08-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.73 | 0 |
2017-08-07 | $19.02 | $19.02 | $19.02 | $19.02 | $18.77 | 0 |
2017-08-04 | $19.02 | $19.02 | $19.02 | $19.02 | $18.77 | 0 |
2017-08-03 | $19.07 | $19.07 | $19.07 | $19.07 | $18.82 | 0 |
2017-08-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.85 | 0 |
2017-08-01 | $19.04 | $19.04 | $19.04 | $19.04 | $18.79 | 0 |
2017-07-31 | $19.06 | $19.06 | $19.06 | $19.06 | $18.81 | 0 |
2017-07-28 | $19.04 | $19.04 | $19.04 | $19.04 | $18.79 | 0 |
2017-07-27 | $19.04 | $19.04 | $19.04 | $19.04 | $18.79 | 0 |
2017-07-26 | $19.08 | $19.08 | $19.08 | $19.08 | $18.83 | 0 |
2017-07-25 | $18.93 | $18.93 | $18.93 | $18.93 | $18.68 | 0 |
2017-07-24 | $18.98 | $18.98 | $18.98 | $18.98 | $18.73 | 0 |
2017-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.75 | 0 |
2017-07-20 | $19.02 | $19.02 | $19.02 | $19.02 | $18.77 | 0 |
2017-07-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.70 | 0 |
2017-07-18 | $18.82 | $18.82 | $18.82 | $18.82 | $18.57 | 0 |
2017-07-17 | $18.76 | $18.76 | $18.76 | $18.76 | $18.51 | 0 |
2017-07-14 | $18.73 | $18.73 | $18.73 | $18.73 | $18.48 | 0 |
2017-07-13 | $18.59 | $18.59 | $18.59 | $18.59 | $18.34 | 0 |
2017-07-12 | $18.46 | $18.46 | $18.46 | $18.46 | $18.21 | 0 |
2017-07-11 | $18.36 | $18.36 | $18.36 | $18.36 | $18.12 | 0 |
2017-07-10 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
2017-07-07 | $18.33 | $18.33 | $18.33 | $18.33 | $18.09 | 0 |
2017-07-06 | $18.32 | $18.32 | $18.32 | $18.32 | $18.08 | 0 |
2017-07-05 | $18.31 | $18.31 | $18.31 | $18.31 | $18.07 | 0 |
2017-07-03 | $18.29 | $18.29 | $18.29 | $18.29 | $18.05 | 0 |
2017-06-30 | $18.39 | $18.39 | $18.39 | $18.39 | $18.15 | 0 |
2017-06-29 | $18.33 | $18.33 | $18.33 | $18.33 | $18.09 | 0 |
2017-06-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
2017-06-27 | $18.26 | $18.26 | $18.26 | $18.26 | $18.02 | 0 |
2017-06-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.01 | 0 |
2017-06-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.01 | 0 |
2017-06-22 | $18.21 | $18.21 | $18.21 | $18.21 | $17.97 | 0 |
2017-06-21 | $18.18 | $18.18 | $18.18 | $18.18 | $17.94 | 0 |
2017-06-20 | $18.20 | $18.20 | $18.20 | $18.20 | $17.96 | 0 |
2017-06-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.06 | 0 |
2017-06-16 | $18.31 | $18.31 | $18.31 | $18.31 | $18.07 | 0 |
2017-06-15 | $18.15 | $18.15 | $18.15 | $18.15 | $17.91 | 0 |
2017-06-14 | $18.37 | $18.37 | $18.37 | $18.37 | $18.13 | 0 |
2017-06-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.09 | 0 |
2017-06-12 | $18.21 | $18.21 | $18.21 | $18.21 | $17.97 | 0 |
2017-06-09 | $18.27 | $18.27 | $18.27 | $18.27 | $18.03 | 0 |
2017-06-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.16 | 0 |
2017-06-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.11 | 0 |
2017-06-06 | $18.37 | $18.37 | $18.37 | $18.37 | $18.13 | 0 |
2017-06-05 | $18.48 | $18.48 | $18.48 | $18.48 | $18.23 | 0 |
2017-06-02 | $18.57 | $18.57 | $18.57 | $18.57 | $18.32 | 0 |
2017-06-01 | $18.47 | $18.47 | $18.47 | $18.47 | $18.22 | 0 |
2017-05-31 | $18.35 | $18.35 | $18.35 | $18.35 | $18.11 | 0 |
2017-05-30 | $18.32 | $18.32 | $18.32 | $18.32 | $18.08 | 0 |
2017-05-26 | $18.29 | $18.29 | $18.29 | $18.29 | $18.05 | 0 |
2017-05-25 | $18.36 | $18.36 | $18.36 | $18.36 | $18.12 | 0 |
2017-05-24 | $18.35 | $18.35 | $18.35 | $18.35 | $18.11 | 0 |
2017-05-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.01 | 0 |
2017-05-22 | $18.26 | $18.26 | $18.26 | $18.26 | $18.02 | 0 |
2017-05-19 | $18.20 | $18.20 | $18.20 | $18.20 | $17.96 | 0 |
2017-05-18 | $17.97 | $17.97 | $17.97 | $17.97 | $17.73 | 0 |
2017-05-17 | $18.08 | $18.08 | $18.08 | $18.08 | $17.84 | 0 |
2017-05-16 | $18.17 | $18.17 | $18.17 | $18.17 | $17.93 | 0 |
2017-05-15 | $18.04 | $18.04 | $18.04 | $18.04 | $17.80 | 0 |
2017-05-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.73 | 0 |
2017-05-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.71 | 0 |
2017-05-10 | $17.98 | $17.98 | $17.98 | $17.98 | $17.74 | 0 |
2017-05-09 | $17.92 | $17.92 | $17.92 | $17.92 | $17.68 | 0 |
2017-05-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.66 | 0 |
2017-05-05 | $17.91 | $17.91 | $17.91 | $17.91 | $17.67 | 0 |
2017-05-04 | $17.81 | $17.81 | $17.81 | $17.81 | $17.57 | 0 |
2017-05-03 | $17.73 | $17.73 | $17.73 | $17.73 | $17.49 | 0 |
2017-05-02 | $17.82 | $17.82 | $17.82 | $17.82 | $17.58 | 0 |
2017-05-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.46 | 0 |
2017-04-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.43 | 0 |
2017-04-27 | $17.63 | $17.63 | $17.63 | $17.63 | $17.40 | 0 |
2017-04-26 | $17.57 | $17.57 | $17.57 | $17.57 | $17.34 | 0 |
2017-04-25 | $17.55 | $17.55 | $17.55 | $17.55 | $17.32 | 0 |
2017-04-24 | $17.46 | $17.46 | $17.46 | $17.46 | $17.23 | 0 |
2017-04-21 | $17.19 | $17.19 | $17.19 | $17.19 | $16.96 | 0 |
2017-04-20 | $17.17 | $17.17 | $17.17 | $17.17 | $16.94 | 0 |
2017-04-19 | $17.14 | $17.14 | $17.14 | $17.14 | $16.91 | 0 |
2017-04-18 | $17.14 | $17.14 | $17.14 | $17.14 | $16.91 | 0 |
2017-04-17 | $17.11 | $17.11 | $17.11 | $17.11 | $16.88 | 0 |
2017-04-13 | $17.04 | $17.04 | $17.04 | $17.04 | $16.81 | 0 |
2017-04-12 | $17.14 | $17.14 | $17.14 | $17.14 | $16.91 | 0 |
2017-04-11 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
2017-04-10 | $16.98 | $16.98 | $16.98 | $16.98 | $16.75 | 0 |
2017-04-07 | $16.93 | $16.93 | $16.93 | $16.93 | $16.70 | 0 |
2017-04-06 | $16.94 | $16.94 | $16.94 | $16.94 | $16.71 | 0 |
2017-04-05 | $16.96 | $16.96 | $16.96 | $16.96 | $16.73 | 0 |
2017-04-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.72 | 0 |
2017-04-03 | $16.97 | $16.97 | $16.97 | $16.97 | $16.74 | 0 |
2017-03-31 | $16.94 | $16.94 | $16.94 | $16.94 | $16.71 | 0 |
2017-03-30 | $16.98 | $16.98 | $16.98 | $16.98 | $16.75 | 0 |
2017-03-29 | $17.07 | $17.07 | $17.07 | $17.07 | $16.84 | 0 |
2017-03-28 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 0 |
2017-03-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.75 | 0 |
2017-03-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.72 | 0 |
2017-03-23 | $16.87 | $16.87 | $16.87 | $16.87 | $16.65 | 0 |
2017-03-22 | $16.84 | $16.84 | $16.84 | $16.84 | $16.62 | 0 |
2017-03-21 | $16.88 | $16.88 | $16.88 | $16.88 | $16.66 | 0 |
2017-03-20 | $16.93 | $16.93 | $16.93 | $16.93 | $16.70 | 0 |
2017-03-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.68 | 0 |
2017-03-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.63 | 0 |
2017-03-15 | $16.78 | $16.78 | $16.78 | $16.78 | $16.56 | 0 |
2017-03-14 | $16.56 | $16.56 | $16.56 | $16.56 | $16.34 | 0 |
2017-03-13 | $16.64 | $16.64 | $16.64 | $16.64 | $16.42 | 0 |
2017-03-10 | $16.56 | $16.56 | $16.56 | $16.56 | $16.34 | 0 |
2017-03-09 | $16.44 | $16.44 | $16.44 | $16.44 | $16.22 | 0 |
2017-03-08 | $16.47 | $16.47 | $16.47 | $16.47 | $16.25 | 0 |
2017-03-07 | $16.52 | $16.52 | $16.52 | $16.52 | $16.30 | 0 |
2017-03-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.33 | 0 |
2017-03-03 | $16.62 | $16.62 | $16.62 | $16.62 | $16.40 | 0 |
2017-03-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.33 | 0 |
2017-03-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.48 | 0 |
2017-02-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.36 | 0 |
2017-02-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.36 | 0 |
2017-02-24 | $16.58 | $16.58 | $16.58 | $16.58 | $16.36 | 0 |
2017-02-23 | $16.71 | $16.71 | $16.71 | $16.71 | $16.49 | 0 |
2017-02-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.48 | 0 |
2017-02-21 | $16.67 | $16.67 | $16.67 | $16.67 | $16.45 | 0 |
2017-02-17 | $16.61 | $16.61 | $16.61 | $16.61 | $16.39 | 0 |
2017-02-16 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
2017-02-15 | $16.69 | $16.69 | $16.69 | $16.69 | $16.47 | 0 |
2017-02-14 | $16.58 | $16.58 | $16.58 | $16.58 | $16.36 | 0 |
2017-02-13 | $16.57 | $16.57 | $16.57 | $16.57 | $16.35 | 0 |
2017-02-10 | $16.54 | $16.54 | $16.54 | $16.54 | $16.32 | 0 |
2017-02-09 | $16.51 | $16.51 | $16.51 | $16.51 | $16.29 | 0 |
2017-02-08 | $16.53 | $16.53 | $16.53 | $16.53 | $16.31 | 0 |
2017-02-07 | $16.47 | $16.47 | $16.47 | $16.47 | $16.25 | 0 |
2017-02-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.29 | 0 |
2017-02-03 | $16.59 | $16.59 | $16.59 | $16.59 | $16.37 | 0 |
2017-02-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.30 | 0 |
2017-02-01 | $16.56 | $16.56 | $16.56 | $16.56 | $16.34 | 0 |
2017-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.28 | 0 |
2017-01-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 0 |
2017-01-27 | $16.44 | $16.44 | $16.44 | $16.44 | $16.22 | 0 |
2017-01-26 | $16.47 | $16.47 | $16.47 | $16.47 | $16.25 | 0 |
2017-01-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.34 | 0 |
2017-01-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
2017-01-23 | $16.37 | $16.37 | $16.37 | $16.37 | $16.15 | 0 |
2017-01-20 | $16.27 | $16.27 | $16.27 | $16.27 | $16.05 | 0 |
2017-01-19 | $16.19 | $16.19 | $16.19 | $16.19 | $15.97 | 0 |
2017-01-18 | $16.19 | $16.19 | $16.19 | $16.19 | $15.97 | 0 |
2017-01-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.08 | 0 |
2017-01-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.08 | 0 |
2017-01-12 | $16.27 | $16.27 | $16.27 | $16.27 | $16.05 | 0 |
2017-01-11 | $16.26 | $16.26 | $16.26 | $16.26 | $16.04 | 0 |
2017-01-10 | $16.20 | $16.20 | $16.20 | $16.20 | $15.98 | 0 |
2017-01-09 | $16.23 | $16.23 | $16.23 | $16.23 | $16.01 | 0 |
2017-01-06 | $16.26 | $16.26 | $16.26 | $16.26 | $16.04 | 0 |
2017-01-05 | $16.36 | $16.36 | $16.36 | $16.36 | $16.14 | 0 |
2017-01-04 | $16.20 | $16.20 | $16.20 | $16.20 | $15.98 | 0 |
2017-01-03 | $16.03 | $16.03 | $16.03 | $16.03 | $15.82 | 0 |
2016-12-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.79 | 0 |
2016-12-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.74 | 0 |
2016-12-28 | $15.83 | $15.83 | $15.83 | $15.83 | $15.62 | 0 |
2016-12-27 | $15.82 | $15.82 | $15.82 | $15.82 | $15.61 | 0 |
2016-12-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.59 | 0 |
2016-12-22 | $15.76 | $15.76 | $15.76 | $15.76 | $15.55 | 0 |
2016-12-21 | $16.75 | $16.75 | $16.75 | $16.75 | $15.57 | 0 |
2016-12-20 | $16.75 | $16.75 | $16.75 | $16.75 | $15.57 | 0 |
2016-12-19 | $16.72 | $16.72 | $16.72 | $16.72 | $15.54 | 0 |
2016-12-16 | $16.75 | $16.75 | $16.75 | $16.75 | $15.57 | 0 |
2016-12-15 | $16.71 | $16.71 | $16.71 | $16.71 | $15.53 | 0 |
2016-12-14 | $16.77 | $16.77 | $16.77 | $16.77 | $15.59 | 0 |
2016-12-13 | $17.06 | $17.06 | $17.06 | $17.06 | $15.86 | 0 |
2016-12-12 | $16.92 | $16.92 | $16.92 | $16.92 | $15.73 | 0 |
2016-12-09 | $16.95 | $16.95 | $16.95 | $16.95 | $15.75 | 0 |
2016-12-08 | $16.93 | $16.93 | $16.93 | $16.93 | $15.74 | 0 |
2016-12-07 | $16.97 | $16.97 | $16.97 | $16.97 | $15.77 | 0 |
2016-12-06 | $16.81 | $16.81 | $16.81 | $16.81 | $15.62 | 0 |
2016-12-05 | $16.80 | $16.80 | $16.80 | $16.80 | $15.62 | 0 |
2016-12-02 | $16.66 | $16.66 | $16.66 | $16.66 | $15.49 | 0 |
2016-12-01 | $16.64 | $16.64 | $16.64 | $16.64 | $15.47 | 0 |
2016-11-30 | $16.65 | $16.65 | $16.65 | $16.65 | $15.48 | 0 |
2016-11-29 | $16.71 | $16.71 | $16.71 | $16.71 | $15.53 | 0 |
2016-11-28 | $16.68 | $16.68 | $16.68 | $16.68 | $15.50 | 0 |
2016-11-25 | $16.62 | $16.62 | $16.62 | $16.62 | $15.45 | 0 |
2016-11-23 | $16.62 | $16.62 | $16.62 | $16.62 | $15.45 | 0 |
2016-11-22 | $16.73 | $16.73 | $16.73 | $16.73 | $15.55 | 0 |
2016-11-21 | $16.60 | $16.60 | $16.60 | $16.60 | $15.43 | 0 |
2016-11-18 | $16.51 | $16.51 | $16.51 | $16.51 | $15.35 | 0 |
2016-11-17 | $16.54 | $16.54 | $16.54 | $16.54 | $15.37 | 0 |
2016-11-16 | $16.52 | $16.52 | $16.52 | $16.52 | $15.35 | 0 |
2016-11-15 | $16.56 | $16.56 | $16.56 | $16.56 | $15.39 | 0 |
2016-11-14 | $16.48 | $16.48 | $16.48 | $16.48 | $15.32 | 0 |
2016-11-11 | $16.61 | $16.61 | $16.61 | $16.61 | $15.44 | 0 |
2016-11-10 | $16.83 | $16.83 | $16.83 | $16.83 | $15.64 | 0 |
2016-11-09 | $16.94 | $16.94 | $16.94 | $16.94 | $15.75 | 0 |
2016-11-08 | $17.09 | $17.09 | $17.09 | $17.09 | $15.88 | 0 |
2016-11-07 | $17.15 | $17.15 | $17.15 | $17.15 | $15.94 | 0 |
2016-11-04 | $17.06 | $17.06 | $17.06 | $17.06 | $15.86 | 0 |
2016-11-03 | $17.21 | $17.21 | $17.21 | $17.21 | $16.00 | 0 |
2016-11-02 | $17.16 | $17.16 | $17.16 | $17.16 | $15.95 | 0 |
2016-11-01 | $17.21 | $17.21 | $17.21 | $17.21 | $16.00 | 0 |
2016-10-31 | $17.30 | $17.30 | $17.30 | $17.30 | $16.08 | 0 |
2016-10-28 | $17.32 | $17.32 | $17.32 | $17.32 | $16.10 | 0 |
2016-10-27 | $17.21 | $17.21 | $17.21 | $17.21 | $16.00 | 0 |
2016-10-26 | $17.33 | $17.33 | $17.33 | $17.33 | $16.11 | 0 |
2016-10-25 | $17.39 | $17.39 | $17.39 | $17.39 | $16.16 | 0 |
2016-10-24 | $17.40 | $17.40 | $17.40 | $17.40 | $16.17 | 0 |
2016-10-21 | $17.37 | $17.37 | $17.37 | $17.37 | $16.15 | 0 |
2016-10-20 | $17.42 | $17.42 | $17.42 | $17.42 | $16.19 | 0 |
2016-10-19 | $17.42 | $17.42 | $17.42 | $17.42 | $16.19 | 0 |
2016-10-18 | $17.44 | $17.44 | $17.44 | $17.44 | $16.21 | 0 |
2016-10-17 | $17.26 | $17.26 | $17.26 | $17.26 | $16.04 | 0 |
2016-10-14 | $17.35 | $17.35 | $17.35 | $17.35 | $16.13 | 0 |
2016-10-13 | $17.39 | $17.39 | $17.39 | $17.39 | $16.16 | 0 |
2016-10-12 | $17.33 | $17.33 | $17.33 | $17.33 | $16.11 | 0 |
2016-10-11 | $17.39 | $17.39 | $17.39 | $17.39 | $16.16 | 0 |
2016-10-10 | $17.58 | $17.58 | $17.58 | $17.58 | $16.34 | 0 |
2016-10-07 | $17.61 | $17.61 | $17.61 | $17.61 | $16.37 | 0 |
2016-10-06 | $17.72 | $17.72 | $17.72 | $17.72 | $16.47 | 0 |
2016-10-05 | $17.85 | $17.85 | $17.85 | $17.85 | $16.59 | 0 |
2016-10-04 | $17.88 | $17.88 | $17.88 | $17.88 | $16.62 | 0 |
2016-10-03 | $17.96 | $17.96 | $17.96 | $17.96 | $16.69 | 0 |
2016-09-30 | $17.90 | $17.90 | $17.90 | $17.90 | $16.64 | 0 |
2016-09-29 | $17.90 | $17.90 | $17.90 | $17.90 | $16.64 | 0 |
2016-09-28 | $18.03 | $18.03 | $18.03 | $18.03 | $16.76 | 0 |
2016-09-27 | $17.90 | $17.90 | $17.90 | $17.90 | $16.64 | 0 |
2016-09-26 | $17.83 | $17.83 | $17.83 | $17.83 | $16.57 | 0 |
2016-09-23 | $17.89 | $17.89 | $17.89 | $17.89 | $16.63 | 0 |
2016-09-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.73 | 0 |
2016-09-21 | $17.87 | $17.87 | $17.87 | $17.87 | $16.61 | 0 |
2016-09-20 | $17.61 | $17.61 | $17.61 | $17.61 | $16.37 | 0 |
2016-09-19 | $17.57 | $17.57 | $17.57 | $17.57 | $16.33 | 0 |
2016-09-16 | $17.51 | $17.51 | $17.51 | $17.51 | $16.28 | 0 |
2016-09-15 | $17.64 | $17.64 | $17.64 | $17.64 | $16.40 | 0 |
2016-09-14 | $17.49 | $17.49 | $17.49 | $17.49 | $16.26 | 0 |
2016-09-13 | $17.51 | $17.51 | $17.51 | $17.51 | $16.28 | 0 |
2016-09-12 | $17.83 | $17.83 | $17.83 | $17.83 | $16.57 | 0 |
2016-09-09 | $17.79 | $17.79 | $17.79 | $17.79 | $16.54 | 0 |
2016-09-08 | $18.10 | $18.10 | $18.10 | $18.10 | $16.82 | 0 |
2016-09-07 | $18.10 | $18.10 | $18.10 | $18.10 | $16.82 | 0 |
2016-09-06 | $18.07 | $18.07 | $18.07 | $18.07 | $16.80 | 0 |
2016-09-02 | $17.76 | $17.76 | $17.76 | $17.76 | $16.51 | 0 |
2016-09-01 | $17.69 | $17.69 | $17.69 | $17.69 | $16.44 | 0 |
2016-08-31 | $17.55 | $17.55 | $17.55 | $17.55 | $16.31 | 0 |
2016-08-30 | $17.56 | $17.56 | $17.56 | $17.56 | $16.32 | 0 |
2016-08-29 | $17.68 | $17.68 | $17.68 | $17.68 | $16.43 | 0 |
2016-08-26 | $17.65 | $17.65 | $17.65 | $17.65 | $16.41 | 0 |
2016-08-25 | $17.77 | $17.77 | $17.77 | $17.77 | $16.52 | 0 |
2016-08-24 | $17.83 | $17.83 | $17.83 | $17.83 | $16.57 | 0 |
2016-08-23 | $17.83 | $17.83 | $17.83 | $17.83 | $16.57 | 0 |
2016-08-22 | $17.80 | $17.80 | $17.80 | $17.80 | $16.54 | 0 |
2016-08-19 | $17.78 | $17.78 | $17.78 | $17.78 | $16.53 | 0 |
2016-08-18 | $17.89 | $17.89 | $17.89 | $17.89 | $16.63 | 0 |
2016-08-17 | $17.77 | $17.77 | $17.77 | $17.77 | $16.52 | 0 |
2016-08-16 | $17.82 | $17.82 | $17.82 | $17.82 | $16.56 | 0 |
2016-08-15 | $17.89 | $17.89 | $17.89 | $17.89 | $16.63 | 0 |
2016-08-12 | $17.84 | $17.84 | $17.84 | $17.84 | $16.58 | 0 |
2016-08-11 | $17.83 | $17.83 | $17.83 | $17.83 | $16.57 | 0 |
2016-08-10 | $17.73 | $17.73 | $17.73 | $17.73 | $16.48 | 0 |
2016-08-09 | $17.73 | $17.73 | $17.73 | $17.73 | $16.48 | 0 |
2016-08-08 | $17.60 | $17.60 | $17.60 | $17.60 | $16.36 | 0 |
2016-08-05 | $17.60 | $17.60 | $17.60 | $17.60 | $16.36 | 0 |
2016-08-04 | $17.53 | $17.53 | $17.53 | $17.53 | $16.29 | 0 |
2016-08-03 | $17.48 | $17.48 | $17.48 | $17.48 | $16.25 | 0 |
2016-08-02 | $17.60 | $17.60 | $17.60 | $17.60 | $16.36 | 0 |
2016-08-01 | $17.55 | $17.55 | $17.55 | $17.55 | $16.31 | 0 |
2016-07-29 | $17.68 | $17.68 | $17.68 | $17.68 | $16.43 | 0 |
2016-07-28 | $17.52 | $17.52 | $17.52 | $17.52 | $16.28 | 0 |
2016-07-27 | $17.55 | $17.55 | $17.55 | $17.55 | $16.31 | 0 |
2016-07-26 | $17.41 | $17.41 | $17.41 | $17.41 | $16.18 | 0 |
2016-07-25 | $17.36 | $17.36 | $17.36 | $17.36 | $16.14 | 0 |
2016-07-22 | $17.27 | $17.27 | $17.27 | $17.27 | $16.05 | 0 |
2016-07-21 | $17.37 | $17.37 | $17.37 | $17.37 | $16.15 | 0 |
2016-07-20 | $17.39 | $17.39 | $17.39 | $17.39 | $16.16 | 0 |
2016-07-19 | $17.23 | $17.23 | $17.23 | $17.23 | $16.01 | 0 |
2016-07-18 | $17.26 | $17.26 | $17.26 | $17.26 | $16.04 | 0 |
2016-07-15 | $17.19 | $17.19 | $17.19 | $17.19 | $15.98 | 0 |
2016-07-14 | $17.32 | $17.32 | $17.32 | $17.32 | $16.10 | 0 |
2016-07-13 | $17.19 | $17.19 | $17.19 | $17.19 | $15.98 | 0 |
2016-07-12 | $17.23 | $17.23 | $17.23 | $17.23 | $16.01 | 0 |
2016-07-11 | $17.05 | $17.05 | $17.05 | $17.05 | $15.85 | 0 |
2016-07-08 | $16.79 | $16.79 | $16.79 | $16.79 | $15.61 | 0 |
2016-07-07 | $16.58 | $16.58 | $16.58 | $16.58 | $15.41 | 0 |
2016-07-06 | $16.62 | $16.62 | $16.62 | $16.62 | $15.45 | 0 |
2016-07-05 | $16.65 | $16.65 | $16.65 | $16.65 | $15.48 | 0 |
2016-07-01 | $17.15 | $17.15 | $17.15 | $17.15 | $15.94 | 0 |
2016-06-30 | $17.07 | $17.07 | $17.07 | $17.07 | $15.87 | 0 |
2016-06-29 | $16.91 | $16.91 | $16.91 | $16.91 | $15.72 | 0 |
2016-06-28 | $16.66 | $16.66 | $16.66 | $16.66 | $15.49 | 0 |
2016-06-27 | $16.32 | $16.32 | $16.32 | $16.32 | $15.17 | 0 |
2016-06-24 | $16.86 | $16.86 | $16.86 | $16.86 | $15.67 | 0 |
2016-06-23 | $18.28 | $18.28 | $18.28 | $18.28 | $16.99 | 0 |
2016-06-22 | $17.93 | $17.93 | $17.93 | $17.93 | $16.67 | 0 |
2016-06-21 | $17.90 | $17.90 | $17.90 | $17.90 | $16.64 | 0 |
2016-06-20 | $17.91 | $17.91 | $17.91 | $17.91 | $16.65 | 0 |
2016-06-17 | $17.44 | $17.44 | $17.44 | $17.44 | $16.21 | 0 |
2016-06-16 | $17.24 | $17.24 | $17.24 | $17.24 | $16.02 | 0 |
2016-06-15 | $17.41 | $17.41 | $17.41 | $17.41 | $16.18 | 0 |
2016-06-14 | $17.27 | $17.27 | $17.27 | $17.27 | $16.05 | 0 |
2016-06-13 | $17.57 | $17.57 | $17.57 | $17.57 | $16.33 | 0 |
2016-06-10 | $17.86 | $17.86 | $17.86 | $17.86 | $16.60 | 0 |
2016-06-09 | $18.31 | $18.31 | $18.31 | $18.31 | $17.02 | 0 |
2016-06-08 | $18.42 | $18.42 | $18.42 | $18.42 | $17.12 | 0 |
2016-06-07 | $18.39 | $18.39 | $18.39 | $18.39 | $17.09 | 0 |
2016-06-06 | $18.29 | $18.29 | $18.29 | $18.29 | $17.00 | 0 |
2016-06-03 | $18.24 | $18.24 | $18.24 | $18.24 | $16.95 | 0 |
2016-06-02 | $18.03 | $18.03 | $18.03 | $18.03 | $16.76 | 0 |
2016-06-01 | $18.06 | $18.06 | $18.06 | $18.06 | $16.79 | 0 |
2016-05-31 | $18.03 | $18.03 | $18.03 | $18.03 | $16.76 | 0 |
2016-05-27 | $18.02 | $18.02 | $18.02 | $18.02 | $16.75 | 0 |
2016-05-26 | $18.04 | $18.04 | $18.04 | $18.04 | $16.77 | 0 |
2016-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.73 | 0 |
2016-05-24 | $17.83 | $17.83 | $17.83 | $17.83 | $16.57 | 0 |
2016-05-23 | $17.70 | $17.70 | $17.70 | $17.70 | $16.45 | 0 |
2016-05-20 | $17.63 | $17.63 | $17.63 | $17.63 | $16.39 | 0 |
2016-05-19 | $17.52 | $17.52 | $17.52 | $17.52 | $16.28 | 0 |
2016-05-18 | $17.53 | $17.53 | $17.53 | $17.53 | $16.29 | 0 |
2016-05-17 | $17.56 | $17.56 | $17.56 | $17.56 | $16.32 | 0 |
2016-05-16 | $17.52 | $17.52 | $17.52 | $17.52 | $16.28 | 0 |
2016-05-13 | $17.44 | $17.44 | $17.44 | $17.44 | $16.21 | 0 |
2016-05-12 | $17.52 | $17.52 | $17.52 | $17.52 | $16.28 | 0 |
2016-05-11 | $17.55 | $17.55 | $17.55 | $17.55 | $16.31 | 0 |
2016-05-10 | $17.58 | $17.58 | $17.58 | $17.58 | $16.34 | 0 |
2016-05-09 | $17.39 | $17.39 | $17.39 | $17.39 | $16.16 | 0 |
2016-05-06 | $17.42 | $17.42 | $17.42 | $17.42 | $16.19 | 0 |
2016-05-05 | $17.42 | $17.42 | $17.42 | $17.42 | $16.19 | 0 |
2016-05-04 | $17.44 | $17.44 | $17.44 | $17.44 | $16.21 | 0 |
2016-05-03 | $17.54 | $17.54 | $17.54 | $17.54 | $16.30 | 0 |
2016-05-02 | $17.77 | $17.77 | $17.77 | $17.77 | $16.52 | 0 |
2016-04-29 | $17.64 | $17.64 | $17.64 | $17.64 | $16.40 | 0 |
2016-04-28 | $17.63 | $17.63 | $17.63 | $17.63 | $16.39 | 0 |
2016-04-27 | $17.69 | $17.69 | $17.69 | $17.69 | $16.44 | 0 |
2016-04-26 | $17.63 | $17.63 | $17.63 | $17.63 | $16.39 | 0 |
2016-04-25 | $17.60 | $17.60 | $17.60 | $17.60 | $16.36 | 0 |
2016-04-22 | $17.61 | $17.61 | $17.61 | $17.61 | $16.37 | 0 |
2016-04-21 | $17.66 | $17.66 | $17.66 | $17.66 | $16.41 | 0 |
2016-04-20 | $17.77 | $17.77 | $17.77 | $17.77 | $16.52 | 0 |
2016-04-19 | $17.80 | $17.80 | $17.80 | $17.80 | $16.54 | 0 |
2016-04-18 | $17.62 | $17.62 | $17.62 | $17.62 | $16.38 | 0 |
2016-04-15 | $17.51 | $17.51 | $17.51 | $17.51 | $16.28 | 0 |
2016-04-14 | $17.51 | $17.51 | $17.51 | $17.51 | $16.28 | 0 |
2016-04-13 | $17.50 | $17.50 | $17.50 | $17.50 | $16.27 | 0 |
2016-04-12 | $17.32 | $17.32 | $17.32 | $17.32 | $16.10 | 0 |
2016-04-11 | $17.20 | $17.20 | $17.20 | $17.20 | $15.99 | 0 |
2016-04-08 | $17.16 | $17.16 | $17.16 | $17.16 | $15.95 | 0 |
2016-04-07 | $16.90 | $16.90 | $16.90 | $16.90 | $15.71 | 0 |
2016-04-06 | $17.06 | $17.06 | $17.06 | $17.06 | $15.86 | 0 |
2016-04-05 | $16.93 | $16.93 | $16.93 | $16.93 | $15.74 | 0 |
2016-04-04 | $17.18 | $17.18 | $17.18 | $17.18 | $15.97 | 0 |
2016-04-01 | $17.27 | $17.27 | $17.27 | $17.27 | $16.05 | 0 |
2016-03-31 | $17.40 | $17.40 | $17.40 | $17.40 | $16.17 | 0 |
2016-03-30 | $17.44 | $17.44 | $17.44 | $17.44 | $16.21 | 0 |
2016-03-29 | $17.29 | $17.29 | $17.29 | $17.29 | $16.07 | 0 |
2016-03-28 | $17.14 | $17.14 | $17.14 | $17.14 | $15.93 | 0 |
2016-03-24 | $17.04 | $17.04 | $17.04 | $17.04 | $15.84 | 0 |
2016-03-23 | $17.10 | $17.10 | $17.10 | $17.10 | $15.89 | 0 |
2016-03-22 | $17.26 | $17.26 | $17.26 | $17.26 | $16.04 | 0 |
2016-03-21 | $17.32 | $17.32 | $17.32 | $17.32 | $16.10 | 0 |
2016-03-18 | $17.34 | $17.34 | $17.34 | $17.34 | $16.12 | 0 |
2016-03-17 | $17.31 | $17.31 | $17.31 | $17.31 | $16.09 | 0 |
2016-03-16 | $17.09 | $17.09 | $17.09 | $17.09 | $15.88 | 0 |
2016-03-15 | $16.87 | $16.87 | $16.87 | $16.87 | $15.68 | 0 |
2016-03-14 | $16.96 | $16.96 | $16.96 | $16.96 | $15.76 | 0 |
2016-03-11 | $16.91 | $16.91 | $16.91 | $16.91 | $15.72 | 0 |
2016-03-10 | $16.61 | $16.61 | $16.61 | $16.61 | $15.44 | 0 |
2016-03-09 | $16.52 | $16.52 | $16.52 | $16.52 | $15.35 | 0 |
2016-03-08 | $16.48 | $16.48 | $16.48 | $16.48 | $15.32 | 0 |
2016-03-07 | $16.68 | $16.68 | $16.68 | $16.68 | $15.50 | 0 |
2016-03-04 | $16.70 | $16.70 | $16.70 | $16.70 | $15.52 | 0 |
2016-03-03 | $16.49 | $16.49 | $16.49 | $16.49 | $15.33 | 0 |
2016-03-02 | $16.36 | $16.36 | $16.36 | $16.36 | $15.21 | 0 |
2016-03-01 | $16.33 | $16.33 | $16.33 | $16.33 | $15.18 | 0 |
2016-02-29 | $16.03 | $16.03 | $16.03 | $16.03 | $14.90 | 0 |
2016-02-26 | $16.00 | $16.00 | $16.00 | $16.00 | $14.87 | 0 |
2016-02-25 | $16.06 | $16.06 | $16.06 | $16.06 | $14.93 | 0 |
2016-02-24 | $15.84 | $15.84 | $15.84 | $15.84 | $14.72 | 0 |
2016-02-23 | $15.84 | $15.84 | $15.84 | $15.84 | $14.72 | 0 |
2016-02-22 | $15.99 | $15.99 | $15.99 | $15.99 | $14.86 | 0 |
2016-02-19 | $15.89 | $15.89 | $15.89 | $15.89 | $14.77 | 0 |
2016-02-18 | $15.96 | $15.96 | $15.96 | $15.96 | $14.83 | 0 |
2016-02-17 | $15.88 | $15.88 | $15.88 | $15.88 | $14.76 | 0 |
2016-02-16 | $15.58 | $15.58 | $15.58 | $15.58 | $14.48 | 0 |
2016-02-12 | $15.42 | $15.42 | $15.42 | $15.42 | $14.33 | 0 |
2016-02-11 | $15.38 | $15.38 | $15.38 | $15.38 | $14.30 | 0 |
2016-02-10 | $15.56 | $15.56 | $15.56 | $15.56 | $14.46 | 0 |
2016-02-09 | $15.47 | $15.47 | $15.47 | $15.47 | $14.38 | 0 |
2016-02-08 | $15.68 | $15.68 | $15.68 | $15.68 | $14.57 | 0 |
2016-02-05 | $16.03 | $16.03 | $16.03 | $16.03 | $14.90 | 0 |
2016-02-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 0 |
2016-02-03 | $16.24 | $16.24 | $16.24 | $16.24 | $15.09 | 0 |
2016-02-02 | $16.17 | $16.17 | $16.17 | $16.17 | $15.03 | 0 |
2016-02-01 | $16.48 | $16.48 | $16.48 | $16.48 | $15.32 | 0 |
2016-01-29 | $16.39 | $16.39 | $16.39 | $16.39 | $15.23 | 0 |
2016-01-28 | $16.16 | $16.16 | $16.16 | $16.16 | $15.02 | 0 |
2016-01-27 | $16.11 | $16.11 | $16.11 | $16.11 | $14.97 | 0 |
2016-01-26 | $16.17 | $16.17 | $16.17 | $16.17 | $15.03 | 0 |
2016-01-25 | $15.98 | $15.98 | $15.98 | $15.98 | $14.85 | 0 |
2016-01-22 | $16.08 | $16.08 | $16.08 | $16.08 | $14.95 | 0 |
2016-01-21 | $15.68 | $15.68 | $15.68 | $15.68 | $14.57 | 0 |
2016-01-20 | $15.62 | $15.62 | $15.62 | $15.62 | $14.52 | 0 |
2016-01-19 | $15.97 | $15.97 | $15.97 | $15.97 | $14.84 | 0 |
2016-01-15 | $16.12 | $16.12 | $16.12 | $16.12 | $14.98 | 0 |
2016-01-14 | $16.39 | $16.39 | $16.39 | $16.39 | $15.23 | 0 |
2016-01-13 | $16.47 | $16.47 | $16.47 | $16.47 | $15.31 | 0 |
2016-01-12 | $16.52 | $16.52 | $16.52 | $16.52 | $15.35 | 0 |
2016-01-11 | $16.51 | $16.51 | $16.51 | $16.51 | $15.35 | 0 |
2016-01-08 | $16.60 | $16.60 | $16.60 | $16.60 | $15.43 | 0 |
2016-01-07 | $16.75 | $16.75 | $16.75 | $16.75 | $15.57 | 0 |
2016-01-06 | $17.04 | $17.04 | $17.04 | $17.04 | $15.84 | 0 |
2016-01-05 | $17.31 | $17.31 | $17.31 | $17.31 | $16.09 | 0 |
2016-01-04 | $17.36 | $17.36 | $17.36 | $17.36 | $16.14 | 0 |
2015-12-31 | $17.62 | $17.62 | $17.62 | $17.62 | $16.38 | 0 |
2015-12-30 | $17.76 | $17.76 | $17.76 | $17.76 | $16.51 | 0 |
2015-12-29 | $17.86 | $17.86 | $17.86 | $17.86 | $16.60 | 0 |
2015-12-28 | $17.66 | $17.66 | $17.66 | $17.66 | $16.41 | 0 |
2015-12-24 | $17.63 | $17.63 | $17.63 | $17.63 | $16.39 | 0 |
2015-12-23 | $17.68 | $17.68 | $17.68 | $17.68 | $16.43 | 0 |
2015-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.27 | 0 |
2015-12-21 | $17.44 | $17.44 | $17.44 | $17.44 | $16.21 | 0 |
2015-12-18 | $17.39 | $17.39 | $17.39 | $17.39 | $16.16 | 0 |
2015-12-17 | $17.45 | $17.45 | $17.45 | $17.45 | $16.22 | 0 |
2015-12-16 | $18.06 | $18.06 | $18.06 | $18.06 | $16.28 | 0 |
2015-12-15 | $17.94 | $17.94 | $17.94 | $17.94 | $16.17 | 0 |
2015-12-14 | $17.87 | $17.87 | $17.87 | $17.87 | $16.11 | 0 |
2015-12-11 | $17.86 | $17.86 | $17.86 | $17.86 | $16.10 | 0 |
2015-12-10 | $18.10 | $18.10 | $18.10 | $18.10 | $16.32 | 0 |
2015-12-09 | $18.62 | $18.62 | $18.62 | $18.62 | $16.43 | 0 |
2015-12-08 | $18.61 | $18.61 | $18.61 | $18.61 | $16.42 | 0 |
2015-12-07 | $18.82 | $18.82 | $18.82 | $18.82 | $16.61 | 0 |
2015-12-04 | $18.93 | $18.93 | $18.93 | $18.93 | $16.71 | 0 |
2015-12-03 | $18.95 | $18.95 | $18.95 | $18.95 | $16.72 | 0 |
2015-12-02 | $18.86 | $18.86 | $18.86 | $18.86 | $16.65 | 0 |
2015-12-01 | $18.95 | $18.95 | $18.95 | $18.95 | $16.72 | 0 |
2015-11-30 | $18.74 | $18.74 | $18.74 | $18.74 | $16.54 | 0 |
2015-11-27 | $18.68 | $18.68 | $18.68 | $18.68 | $16.49 | 0 |
2015-11-25 | $18.67 | $18.67 | $18.67 | $18.67 | $16.48 | 0 |
2015-11-24 | $18.65 | $18.65 | $18.65 | $18.65 | $16.46 | 0 |
2015-11-23 | $18.68 | $18.68 | $18.68 | $18.68 | $16.49 | 0 |
2015-11-20 | $18.79 | $18.79 | $18.79 | $18.79 | $16.58 | 0 |
2015-11-19 | $18.80 | $18.80 | $18.80 | $18.80 | $16.59 | 0 |
2015-11-18 | $18.68 | $18.68 | $18.68 | $18.68 | $16.49 | 0 |
2015-11-17 | $18.61 | $18.61 | $18.61 | $18.61 | $16.42 | 0 |
2015-11-16 | $18.51 | $18.51 | $18.51 | $18.51 | $16.34 | 0 |
2015-11-13 | $18.41 | $18.41 | $18.41 | $18.41 | $16.25 | 0 |
2015-11-12 | $18.57 | $18.57 | $18.57 | $18.57 | $16.39 | 0 |
2015-11-11 | $18.76 | $18.76 | $18.76 | $18.76 | $16.56 | 0 |
2015-11-10 | $18.64 | $18.64 | $18.64 | $18.64 | $16.45 | 0 |
2015-11-09 | $18.66 | $18.66 | $18.66 | $18.66 | $16.47 | 0 |
2015-11-06 | $18.72 | $18.72 | $18.72 | $18.72 | $16.52 | 0 |
2015-11-05 | $18.80 | $18.80 | $18.80 | $18.80 | $16.59 | 0 |
2015-11-04 | $18.86 | $18.86 | $18.86 | $18.86 | $16.65 | 0 |
2015-11-03 | $18.96 | $18.96 | $18.96 | $18.96 | $16.73 | 0 |
2015-11-02 | $18.96 | $18.96 | $18.96 | $18.96 | $16.73 | 0 |
2015-10-30 | $18.85 | $18.85 | $18.85 | $18.85 | $16.64 | 0 |
2015-10-29 | $18.83 | $18.83 | $18.83 | $18.83 | $16.62 | 0 |
2015-10-28 | $18.83 | $18.83 | $18.83 | $18.83 | $16.62 | 0 |
2015-10-27 | $18.80 | $18.80 | $18.80 | $18.80 | $16.59 | 0 |
2015-10-26 | $18.95 | $18.95 | $18.95 | $18.95 | $16.72 | 0 |
2015-10-23 | $18.91 | $18.91 | $18.91 | $18.91 | $16.69 | 0 |
2015-10-22 | $18.88 | $18.88 | $18.88 | $18.88 | $16.66 | 0 |
2015-10-21 | $18.80 | $18.80 | $18.80 | $18.80 | $16.59 | 0 |
2015-10-20 | $18.78 | $18.78 | $18.78 | $18.78 | $16.57 | 0 |
2015-10-19 | $18.81 | $18.81 | $18.81 | $18.81 | $16.60 | 0 |
2015-10-16 | $18.78 | $18.78 | $18.78 | $18.78 | $16.57 | 0 |
2015-10-15 | $18.91 | $18.91 | $18.91 | $18.91 | $16.69 | 0 |
2015-10-14 | $18.67 | $18.67 | $18.67 | $18.67 | $16.48 | 0 |
2015-10-13 | $18.61 | $18.61 | $18.61 | $18.61 | $16.42 | 0 |
2015-10-12 | $18.80 | $18.80 | $18.80 | $18.80 | $16.59 | 0 |
2015-10-09 | $18.81 | $18.81 | $18.81 | $18.81 | $16.60 | 0 |
2015-10-08 | $18.71 | $18.71 | $18.71 | $18.71 | $16.51 | 0 |
2015-10-07 | $18.61 | $18.61 | $18.61 | $18.61 | $16.42 | 0 |
2015-10-06 | $18.53 | $18.53 | $18.53 | $18.53 | $16.35 | 0 |
2015-10-05 | $18.42 | $18.42 | $18.42 | $18.42 | $16.26 | 0 |
2015-10-02 | $18.16 | $18.16 | $18.16 | $18.16 | $16.03 | 0 |
2015-10-01 | $17.97 | $17.97 | $17.97 | $17.97 | $15.86 | 0 |
2015-09-30 | $17.91 | $17.91 | $17.91 | $17.91 | $15.81 | 0 |
2015-09-29 | $17.61 | $17.61 | $17.61 | $17.61 | $15.54 | 0 |
2015-09-28 | $17.80 | $17.80 | $17.80 | $17.80 | $15.71 | 0 |
2015-09-25 | $18.08 | $18.08 | $18.08 | $18.08 | $15.96 | 0 |
2015-09-24 | $17.99 | $17.99 | $17.99 | $17.99 | $15.88 | 0 |
2015-09-23 | $18.15 | $18.15 | $18.15 | $18.15 | $16.02 | 0 |
2015-09-22 | $18.24 | $18.24 | $18.24 | $18.24 | $16.10 | 0 |
2015-09-21 | $18.55 | $18.55 | $18.55 | $18.55 | $16.37 | 0 |
2015-09-18 | $18.56 | $18.56 | $18.56 | $18.56 | $16.38 | 0 |
2015-09-17 | $18.82 | $18.82 | $18.82 | $18.82 | $16.61 | 0 |
2015-09-16 | $18.75 | $18.75 | $18.75 | $18.75 | $16.55 | 0 |
2015-09-15 | $18.56 | $18.56 | $18.56 | $18.56 | $16.38 | 0 |
2015-09-14 | $18.53 | $18.53 | $18.53 | $18.53 | $16.35 | 0 |
2015-09-11 | $18.63 | $18.63 | $18.63 | $18.63 | $16.44 | 0 |
2015-09-10 | $18.66 | $18.66 | $18.66 | $18.66 | $16.47 | 0 |
2015-09-09 | $18.54 | $18.54 | $18.54 | $18.54 | $16.36 | 0 |
2015-09-08 | $18.46 | $18.46 | $18.46 | $18.46 | $16.29 | 0 |
ALLIANZGI NFJ INTERNATIONAL SMALLCAP VALUE FUND CLASS C (AJVCX) News Headlines
Recent ALLIANZGI NFJ INTERNATIONAL SMALLCAP VALUE FUND CLASS C (AJVCX) News
Similar Companies to ALLIANZGI NFJ INTERNATIONAL SMALLCAP VALUE FUND CLASS C (AJVCX) 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 | -- | -- | -- |