AllianzGl Best Styles U.S. Equity Fund Class R6 (ALSEX) Exchange: NMFQS
Data as of March 29, 2024
$8.77 ($0.00) 0.00%
AllianzGl Best Styles U.S. Equity Fund Class R6 - Daily Information
Click for more stock information on AllianzGl Best Styles U.S. Equity Fund Class R6.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $8.77 |
Previous Close | $8.77 |
High | $8.77 |
Low | $8.77 |
Adjusted Open | $8.77 |
Previous Adjusted Close | $8.77 |
Adjusted High | $8.77 |
Adjusted Low | $8.77 |
About AllianzGl Best Styles U.S. Equity Fund Class R6 (ALSEX)
DELISTED - The Fund seeks to achieve its investment objective by creating a diversified portfolio of U.S. equity securities. The Fund will normally invest at least 80% of its net assets (plus borrowings made for investment purposes) in equity securities and equity-related instruments, and the Fund will normally invest at least 80% of its net assets (plus borrowings made for investment purposes) in securities of U.S. companies. The Fund currently defines “U.S. companies” as those companies whose securities are traded in U.S. markets and that (i) are organized or headquartered in the United States or (ii) are designated as U.S. companies by commonly recognized market data services. The portfolio managers intend to diversify the Fund’s investments across economic sectors. The Fund may invest in issuers of any size market capitalization, including smaller capitalization companies. The Fund’s investment strategy centers on the portfolio managers’ belief that individual investment styles (as described below) carry long-term “risk premiums” that are largely independent of the current economic or market environment and that can be captured using a disciplined investment approach. The investment process begins with a broad investment universe containing at least 2,000 equity securities. Next, individual securities are evaluated based on quantitative “investment style” research and may also be evaluated by the Manager’s fundamental research team. Investment style research categorizes companies through a proprietary quantitative model that scores each company along several investment style categories, described below (Value, Earnings Change, Price Momentum, Growth, and Quality). Fundamental research evaluates each company identified as an investment candidate through the quantitative “investment style” research process using a wide range of company-specific information gathered by in-house analysts and external sources. In selecting individual stocks with attractive fundamental characteristics, the portfolio managers seek to diversify the mix of investment styles represented across the whole portfolio (i.e., by making sure high-scoring issuers from all of the investment styles are among the final holdings). The portfolio managers attempt to control for risk factors (such as over- and under-weights relative to the S&P 500 Index and the portfolio’s sensitivity to broader market movements (or “beta”)). The portfolio is managed with reference to the S&P 500 Index as to both risk and return and the portfolio managers intend, under normal circumstances, to have at least 150 equity securities in the Fund’s portfolio. The Fund may and intends to have significant holdings in stocks that are not included in the S&P 500 Index. The Value investment style selects equity securities that the portfolio managers believe have attractive valuations based on metrics including dividend yield and price-to-earnings, price-to-cash flow and price-to-book ratios, as compared to other equity securities in the investable universe. The Earnings Change investment style is designed to capture shorter-term, trend-following investment opportunities and generally selects equity securities with positive earnings revisions, announcements or surprises. The Price Momentum investment style is also trend-following and generally selects equity securities with positive price momentum and relative strength within the investable universe. The Growth investment style generally selects equity securities with expected and historical earnings growth and dividend growth. The Quality investment style generally emphasizes equity securities with strong profitability and historical earnings stability, and considers additional factors, such as whether a company has improving margins, positive net income, positive operating capital, decreasing long-term debt and high-quality earnings, among others. The Fund’s research suggests that, while each of the investment styles described above can be individually successful over the long-term and during certain periods, each investment style may also experience “down-swings” (i.e., during certain market, economic, or other conditions an individual investment style may underperform compared to the relevant broad equity market). Building a portfolio with a diversified mix of investment styles is the Fund’s attempt to mitigate what the portfolio managers believe to be the cyclical nature of the individual investment styles. The Fund’s exposure to the various investment styles is expected to remain fairly stable over time with any adjustments performed incrementally over the fiscal year. The Fund may participate in initial public offerings (IPOs). The Fund may also invest a portion of its assets in real estate investment trusts (REITs) and utilize foreign currency exchange contracts, stock index futures contracts, warrants and other derivative instruments.
Invest in AllianzGl Best Styles U.S. Equity Fund Class R6 (ALSEX)
Historical Stock Data for AllianzGl Best Styles U.S. Equity Fund Class R6 (ALSEX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-09-17 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-16 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-14 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-11 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-10 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-09 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-08 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2020-09-01 | $14.37 | $14.37 | $14.37 | $14.37 | $8.77 | 0 |
2020-08-31 | $14.37 | $14.37 | $14.37 | $14.37 | $8.77 | 0 |
2020-08-28 | $14.37 | $14.37 | $14.37 | $14.37 | $8.77 | 0 |
2020-08-27 | $14.37 | $14.37 | $14.37 | $14.37 | $8.77 | 0 |
2020-08-26 | $14.37 | $14.37 | $14.37 | $14.37 | $8.77 | 0 |
2020-08-25 | $14.41 | $14.41 | $14.41 | $14.41 | $8.80 | 0 |
2020-08-24 | $14.36 | $14.36 | $14.36 | $14.36 | $8.76 | 0 |
2020-08-21 | $14.22 | $14.22 | $14.22 | $14.22 | $8.68 | 0 |
2020-08-20 | $14.18 | $14.18 | $14.18 | $14.18 | $8.66 | 0 |
2020-08-19 | $14.14 | $14.14 | $14.14 | $14.14 | $8.63 | 0 |
2020-08-18 | $14.21 | $14.21 | $14.21 | $14.21 | $8.67 | 0 |
2020-08-17 | $14.18 | $14.18 | $14.18 | $14.18 | $8.66 | 0 |
2020-08-14 | $14.14 | $14.14 | $14.14 | $14.14 | $8.63 | 0 |
2020-08-13 | $14.14 | $14.14 | $14.14 | $14.14 | $8.63 | 0 |
2020-08-12 | $14.17 | $14.17 | $14.17 | $14.17 | $8.65 | 0 |
2020-08-11 | $13.97 | $13.97 | $13.97 | $13.97 | $8.53 | 0 |
2020-08-10 | $14.07 | $14.07 | $14.07 | $14.07 | $8.59 | 0 |
2020-08-07 | $14.04 | $14.04 | $14.04 | $14.04 | $8.57 | 0 |
2020-08-06 | $14.02 | $14.02 | $14.02 | $14.02 | $8.56 | 0 |
2020-08-05 | $13.94 | $13.94 | $13.94 | $13.94 | $8.51 | 0 |
2020-08-04 | $13.86 | $13.86 | $13.86 | $13.86 | $8.46 | 0 |
2020-08-03 | $13.82 | $13.82 | $13.82 | $13.82 | $8.44 | 0 |
2020-07-31 | $13.73 | $13.73 | $13.73 | $13.73 | $8.38 | 0 |
2020-07-30 | $13.62 | $13.62 | $13.62 | $13.62 | $8.31 | 0 |
2020-07-29 | $13.66 | $13.66 | $13.66 | $13.66 | $8.34 | 0 |
2020-07-28 | $13.48 | $13.48 | $13.48 | $13.48 | $8.23 | 0 |
2020-07-27 | $13.56 | $13.56 | $13.56 | $13.56 | $8.28 | 0 |
2020-07-24 | $13.46 | $13.46 | $13.46 | $13.46 | $8.22 | 0 |
2020-07-23 | $13.56 | $13.56 | $13.56 | $13.56 | $8.28 | 0 |
2020-07-22 | $13.75 | $13.75 | $13.75 | $13.75 | $8.39 | 0 |
2020-07-21 | $13.65 | $13.65 | $13.65 | $13.65 | $8.33 | 0 |
2020-07-20 | $13.63 | $13.63 | $13.63 | $13.63 | $8.32 | 0 |
2020-07-17 | $13.51 | $13.51 | $13.51 | $13.51 | $8.25 | 0 |
2020-07-16 | $13.47 | $13.47 | $13.47 | $13.47 | $8.22 | 0 |
2020-07-15 | $13.51 | $13.51 | $13.51 | $13.51 | $8.25 | 0 |
2020-07-14 | $13.38 | $13.38 | $13.38 | $13.38 | $8.17 | 0 |
2020-07-13 | $13.21 | $13.21 | $13.21 | $13.21 | $8.06 | 0 |
2020-07-10 | $13.34 | $13.34 | $13.34 | $13.34 | $8.14 | 0 |
2020-07-09 | $13.21 | $13.21 | $13.21 | $13.21 | $8.06 | 0 |
2020-07-08 | $13.31 | $13.31 | $13.31 | $13.31 | $8.12 | 0 |
2020-07-07 | $13.20 | $13.20 | $13.20 | $13.20 | $8.06 | 0 |
2020-07-06 | $13.35 | $13.35 | $13.35 | $13.35 | $8.15 | 0 |
2020-07-02 | $13.16 | $13.16 | $13.16 | $13.16 | $8.03 | 0 |
2020-07-01 | $13.11 | $13.11 | $13.11 | $13.11 | $8.00 | 0 |
2020-06-30 | $13.03 | $13.03 | $13.03 | $13.03 | $7.95 | 0 |
2020-06-29 | $12.83 | $12.83 | $12.83 | $12.83 | $7.83 | 0 |
2020-06-26 | $12.65 | $12.65 | $12.65 | $12.65 | $7.72 | 0 |
2020-06-25 | $12.96 | $12.96 | $12.96 | $12.96 | $7.91 | 0 |
2020-06-24 | $12.83 | $12.83 | $12.83 | $12.83 | $7.83 | 0 |
2020-06-23 | $13.17 | $13.17 | $13.17 | $13.17 | $8.04 | 0 |
2020-06-22 | $13.11 | $13.11 | $13.11 | $13.11 | $8.00 | 0 |
2020-06-19 | $13.02 | $13.02 | $13.02 | $13.02 | $7.95 | 0 |
2020-06-18 | $13.10 | $13.10 | $13.10 | $13.10 | $8.00 | 0 |
2020-06-17 | $13.09 | $13.09 | $13.09 | $13.09 | $7.99 | 0 |
2020-06-16 | $13.14 | $13.14 | $13.14 | $13.14 | $8.02 | 0 |
2020-06-15 | $12.89 | $12.89 | $12.89 | $12.89 | $7.87 | 0 |
2020-06-12 | $12.78 | $12.78 | $12.78 | $12.78 | $7.80 | 0 |
2020-06-11 | $12.63 | $12.63 | $12.63 | $12.63 | $7.71 | 0 |
2020-06-10 | $13.40 | $13.40 | $13.40 | $13.40 | $8.18 | 0 |
2020-06-09 | $13.46 | $13.46 | $13.46 | $13.46 | $8.22 | 0 |
2020-06-08 | $13.56 | $13.56 | $13.56 | $13.56 | $8.28 | 0 |
2020-06-05 | $13.40 | $13.40 | $13.40 | $13.40 | $8.18 | 0 |
2020-06-04 | $13.08 | $13.08 | $13.08 | $13.08 | $7.98 | 0 |
2020-06-03 | $13.14 | $13.14 | $13.14 | $13.14 | $8.02 | 0 |
2020-06-02 | $13.00 | $13.00 | $13.00 | $13.00 | $7.93 | 0 |
2020-06-01 | $12.90 | $12.90 | $12.90 | $12.90 | $7.87 | 0 |
2020-05-29 | $12.86 | $12.86 | $12.86 | $12.86 | $7.85 | 0 |
2020-05-28 | $12.79 | $12.79 | $12.79 | $12.79 | $7.81 | 0 |
2020-05-27 | $12.81 | $12.81 | $12.81 | $12.81 | $7.82 | 0 |
2020-05-26 | $12.63 | $12.63 | $12.63 | $12.63 | $7.71 | 0 |
2020-05-22 | $12.50 | $12.50 | $12.50 | $12.50 | $7.63 | 0 |
2020-05-21 | $12.46 | $12.46 | $12.46 | $12.46 | $7.61 | 0 |
2020-05-20 | $12.55 | $12.55 | $12.55 | $12.55 | $7.66 | 0 |
2020-05-19 | $12.36 | $12.36 | $12.36 | $12.36 | $7.54 | 0 |
2020-05-18 | $12.47 | $12.47 | $12.47 | $12.47 | $7.61 | 0 |
2020-05-15 | $12.13 | $12.13 | $12.13 | $12.13 | $7.40 | 0 |
2020-05-14 | $12.09 | $12.09 | $12.09 | $12.09 | $7.38 | 0 |
2020-05-13 | $11.93 | $11.93 | $11.93 | $11.93 | $7.28 | 0 |
2020-05-12 | $12.15 | $12.15 | $12.15 | $12.15 | $7.42 | 0 |
2020-05-11 | $12.40 | $12.40 | $12.40 | $12.40 | $7.57 | 0 |
2020-05-08 | $12.38 | $12.38 | $12.38 | $12.38 | $7.56 | 0 |
2020-05-07 | $12.18 | $12.18 | $12.18 | $12.18 | $7.43 | 0 |
2020-05-06 | $12.02 | $12.02 | $12.02 | $12.02 | $7.34 | 0 |
2020-05-05 | $12.11 | $12.11 | $12.11 | $12.11 | $7.39 | 0 |
2020-05-04 | $11.97 | $11.97 | $11.97 | $11.97 | $7.31 | 0 |
2020-05-01 | $11.91 | $11.91 | $11.91 | $11.91 | $7.27 | 0 |
2020-04-30 | $12.24 | $12.24 | $12.24 | $12.24 | $7.47 | 0 |
2020-04-29 | $12.36 | $12.36 | $12.36 | $12.36 | $7.54 | 0 |
2020-04-28 | $12.03 | $12.03 | $12.03 | $12.03 | $7.34 | 0 |
2020-04-27 | $12.11 | $12.11 | $12.11 | $12.11 | $7.39 | 0 |
2020-04-24 | $11.92 | $11.92 | $11.92 | $11.92 | $7.28 | 0 |
2020-04-23 | $11.74 | $11.74 | $11.74 | $11.74 | $7.17 | 0 |
2020-04-22 | $11.75 | $11.75 | $11.75 | $11.75 | $7.17 | 0 |
2020-04-21 | $11.47 | $11.47 | $11.47 | $11.47 | $7.00 | 0 |
2020-04-20 | $11.84 | $11.84 | $11.84 | $11.84 | $7.23 | 0 |
2020-04-17 | $12.05 | $12.05 | $12.05 | $12.05 | $7.35 | 0 |
2020-04-16 | $11.73 | $11.73 | $11.73 | $11.73 | $7.16 | 0 |
2020-04-15 | $11.65 | $11.65 | $11.65 | $11.65 | $7.11 | 0 |
2020-04-14 | $11.91 | $11.91 | $11.91 | $11.91 | $7.27 | 0 |
2020-04-13 | $11.57 | $11.57 | $11.57 | $11.57 | $7.06 | 0 |
2020-04-09 | $11.68 | $11.68 | $11.68 | $11.68 | $7.13 | 0 |
2020-04-08 | $11.51 | $11.51 | $11.51 | $11.51 | $7.03 | 0 |
2020-04-07 | $11.14 | $11.14 | $11.14 | $11.14 | $6.80 | 0 |
2020-04-06 | $11.15 | $11.15 | $11.15 | $11.15 | $6.81 | 0 |
2020-04-03 | $10.42 | $10.42 | $10.42 | $10.42 | $6.36 | 0 |
2020-04-02 | $10.57 | $10.57 | $10.57 | $10.57 | $6.45 | 0 |
2020-04-01 | $10.33 | $10.33 | $10.33 | $10.33 | $6.31 | 0 |
2020-03-31 | $10.80 | $10.80 | $10.80 | $10.80 | $6.59 | 0 |
2020-03-30 | $10.95 | $10.95 | $10.95 | $10.95 | $6.68 | 0 |
2020-03-27 | $10.61 | $10.61 | $10.61 | $10.61 | $6.48 | 0 |
2020-03-26 | $10.98 | $10.98 | $10.98 | $10.98 | $6.70 | 0 |
2020-03-25 | $10.32 | $10.32 | $10.32 | $10.32 | $6.30 | 0 |
2020-03-24 | $10.13 | $10.13 | $10.13 | $10.13 | $6.18 | 0 |
2020-03-23 | $9.28 | $9.28 | $9.28 | $9.28 | $5.66 | 0 |
2020-03-20 | $9.61 | $9.61 | $9.61 | $9.61 | $5.87 | 0 |
2020-03-19 | $10.02 | $10.02 | $10.02 | $10.02 | $6.12 | 0 |
2020-03-18 | $9.94 | $9.94 | $9.94 | $9.94 | $6.07 | 0 |
2020-03-17 | $10.58 | $10.58 | $10.58 | $10.58 | $6.46 | 0 |
2020-03-16 | $10.09 | $10.09 | $10.09 | $10.09 | $6.16 | 0 |
2020-03-13 | $11.51 | $11.51 | $11.51 | $11.51 | $7.03 | 0 |
2020-03-12 | $10.55 | $10.55 | $10.55 | $10.55 | $6.44 | 0 |
2020-03-11 | $11.67 | $11.67 | $11.67 | $11.67 | $7.12 | 0 |
2020-03-10 | $12.29 | $12.29 | $12.29 | $12.29 | $7.50 | 0 |
2020-03-09 | $11.74 | $11.74 | $11.74 | $11.74 | $7.17 | 0 |
2020-03-06 | $12.70 | $12.70 | $12.70 | $12.70 | $7.75 | 0 |
2020-03-05 | $12.90 | $12.90 | $12.90 | $12.90 | $7.87 | 0 |
2020-03-04 | $13.33 | $13.33 | $13.33 | $13.33 | $8.14 | 0 |
2020-03-03 | $12.78 | $12.78 | $12.78 | $12.78 | $7.80 | 0 |
2020-03-02 | $13.15 | $13.15 | $13.15 | $13.15 | $8.03 | 0 |
2020-02-28 | $12.57 | $12.57 | $12.57 | $12.57 | $7.67 | 0 |
2020-02-27 | $12.70 | $12.70 | $12.70 | $12.70 | $7.75 | 0 |
2020-02-26 | $13.25 | $13.25 | $13.25 | $13.25 | $8.09 | 0 |
2020-02-25 | $13.32 | $13.32 | $13.32 | $13.32 | $8.13 | 0 |
2020-02-24 | $13.72 | $13.72 | $13.72 | $13.72 | $8.37 | 0 |
2020-02-21 | $14.17 | $14.17 | $14.17 | $14.17 | $8.65 | 0 |
2020-02-20 | $14.33 | $14.33 | $14.33 | $14.33 | $8.75 | 0 |
2020-02-19 | $14.39 | $14.39 | $14.39 | $14.39 | $8.78 | 0 |
2020-02-18 | $14.34 | $14.34 | $14.34 | $14.34 | $8.75 | 0 |
2020-02-14 | $14.38 | $14.38 | $14.38 | $14.38 | $8.78 | 0 |
2020-02-13 | $14.35 | $14.35 | $14.35 | $14.35 | $8.76 | 0 |
2020-02-12 | $14.36 | $14.36 | $14.36 | $14.36 | $8.76 | 0 |
2020-02-11 | $14.27 | $14.27 | $14.27 | $14.27 | $8.71 | 0 |
2020-02-10 | $14.24 | $14.24 | $14.24 | $14.24 | $8.69 | 0 |
2020-02-07 | $14.14 | $14.14 | $14.14 | $14.14 | $8.63 | 0 |
2020-02-06 | $14.21 | $14.21 | $14.21 | $14.21 | $8.67 | 0 |
2020-02-05 | $14.16 | $14.16 | $14.16 | $14.16 | $8.64 | 0 |
2020-02-04 | $14.01 | $14.01 | $14.01 | $14.01 | $8.55 | 0 |
2020-02-03 | $13.81 | $13.81 | $13.81 | $13.81 | $8.43 | 0 |
2020-01-31 | $13.70 | $13.70 | $13.70 | $13.70 | $8.36 | 0 |
2020-01-30 | $13.94 | $13.94 | $13.94 | $13.94 | $8.51 | 0 |
2020-01-29 | $13.91 | $13.91 | $13.91 | $13.91 | $8.49 | 0 |
2020-01-28 | $13.92 | $13.92 | $13.92 | $13.92 | $8.50 | 0 |
2020-01-27 | $13.78 | $13.78 | $13.78 | $13.78 | $8.41 | 0 |
2020-01-24 | $13.99 | $13.99 | $13.99 | $13.99 | $8.54 | 0 |
2020-01-23 | $14.13 | $14.13 | $14.13 | $14.13 | $8.62 | 0 |
2020-01-22 | $14.12 | $14.12 | $14.12 | $14.12 | $8.62 | 0 |
2020-01-21 | $14.11 | $14.11 | $14.11 | $14.11 | $8.61 | 0 |
2020-01-17 | $14.14 | $14.14 | $14.14 | $14.14 | $8.63 | 0 |
2020-01-16 | $14.09 | $14.09 | $14.09 | $14.09 | $8.60 | 0 |
2020-01-15 | $13.97 | $13.97 | $13.97 | $13.97 | $8.53 | 0 |
2020-01-14 | $13.94 | $13.94 | $13.94 | $13.94 | $8.51 | 0 |
2020-01-13 | $13.96 | $13.96 | $13.96 | $13.96 | $8.52 | 0 |
2020-01-10 | $13.87 | $13.87 | $13.87 | $13.87 | $8.47 | 0 |
2020-01-09 | $13.89 | $13.89 | $13.89 | $13.89 | $8.48 | 0 |
2020-01-08 | $13.80 | $13.80 | $13.80 | $13.80 | $8.42 | 0 |
2020-01-07 | $13.73 | $13.73 | $13.73 | $13.73 | $8.38 | 0 |
2020-01-06 | $13.77 | $13.77 | $13.77 | $13.77 | $8.40 | 0 |
2020-01-03 | $13.72 | $13.72 | $13.72 | $13.72 | $8.37 | 0 |
2020-01-02 | $13.80 | $13.80 | $13.80 | $13.80 | $8.42 | 0 |
2019-12-31 | $13.68 | $13.68 | $13.68 | $13.68 | $8.35 | 0 |
2019-12-30 | $13.64 | $13.64 | $13.64 | $13.64 | $8.33 | 0 |
2019-12-27 | $13.72 | $13.72 | $13.72 | $13.72 | $8.37 | 0 |
2019-12-26 | $13.71 | $13.71 | $13.71 | $13.71 | $8.37 | 0 |
2019-12-24 | $13.65 | $13.65 | $13.65 | $13.65 | $8.33 | 0 |
2019-12-23 | $13.65 | $13.65 | $13.65 | $13.65 | $8.33 | 0 |
2019-12-20 | $13.65 | $13.65 | $13.65 | $13.65 | $8.33 | 0 |
2019-12-19 | $13.58 | $13.58 | $13.58 | $13.58 | $8.29 | 0 |
2019-12-18 | $17.56 | $17.56 | $17.56 | $17.56 | $8.25 | 0 |
2019-12-17 | $17.56 | $17.56 | $17.56 | $17.56 | $8.25 | 0 |
2019-12-16 | $17.55 | $17.55 | $17.55 | $17.55 | $8.25 | 0 |
2019-12-13 | $17.42 | $17.42 | $17.42 | $17.42 | $8.19 | 0 |
2019-12-12 | $17.41 | $17.41 | $17.41 | $17.41 | $8.18 | 0 |
2019-12-11 | $17.30 | $17.30 | $17.30 | $17.30 | $8.13 | 0 |
2019-12-10 | $17.25 | $17.25 | $17.25 | $17.25 | $8.11 | 0 |
2019-12-09 | $17.26 | $17.26 | $17.26 | $17.26 | $8.11 | 0 |
2019-12-06 | $17.32 | $17.32 | $17.32 | $17.32 | $8.14 | 0 |
2019-12-05 | $17.18 | $17.18 | $17.18 | $17.18 | $8.08 | 0 |
2019-12-04 | $17.15 | $17.15 | $17.15 | $17.15 | $8.06 | 0 |
2019-12-03 | $17.05 | $17.05 | $17.05 | $17.05 | $8.01 | 0 |
2019-12-02 | $17.16 | $17.16 | $17.16 | $17.16 | $8.07 | 0 |
2019-11-29 | $17.29 | $17.29 | $17.29 | $17.29 | $8.13 | 0 |
2019-11-27 | $17.35 | $17.35 | $17.35 | $17.35 | $8.16 | 0 |
2019-11-26 | $17.28 | $17.28 | $17.28 | $17.28 | $8.12 | 0 |
2019-11-25 | $17.22 | $17.22 | $17.22 | $17.22 | $8.09 | 0 |
2019-11-22 | $17.08 | $17.08 | $17.08 | $17.08 | $8.03 | 0 |
2019-11-21 | $17.06 | $17.06 | $17.06 | $17.06 | $8.02 | 0 |
2019-11-20 | $17.11 | $17.11 | $17.11 | $17.11 | $8.04 | 0 |
2019-11-19 | $17.16 | $17.16 | $17.16 | $17.16 | $8.07 | 0 |
2019-11-18 | $17.16 | $17.16 | $17.16 | $17.16 | $8.07 | 0 |
2019-11-15 | $17.15 | $17.15 | $17.15 | $17.15 | $8.06 | 0 |
2019-11-14 | $17.02 | $17.02 | $17.02 | $17.02 | $8.00 | 0 |
2019-11-13 | $17.00 | $17.00 | $17.00 | $17.00 | $7.99 | 0 |
2019-11-12 | $17.00 | $17.00 | $17.00 | $17.00 | $7.99 | 0 |
2019-11-11 | $16.97 | $16.97 | $16.97 | $16.97 | $7.98 | 0 |
2019-11-08 | $17.00 | $17.00 | $17.00 | $17.00 | $7.99 | 0 |
2019-11-07 | $16.94 | $16.94 | $16.94 | $16.94 | $7.96 | 0 |
2019-11-06 | $16.86 | $16.86 | $16.86 | $16.86 | $7.92 | 0 |
2019-11-05 | $16.84 | $16.84 | $16.84 | $16.84 | $7.92 | 0 |
2019-11-04 | $16.86 | $16.86 | $16.86 | $16.86 | $7.92 | 0 |
2019-11-01 | $16.81 | $16.81 | $16.81 | $16.81 | $7.90 | 0 |
2019-10-31 | $16.65 | $16.65 | $16.65 | $16.65 | $7.83 | 0 |
2019-10-30 | $16.71 | $16.71 | $16.71 | $16.71 | $7.85 | 0 |
2019-10-29 | $16.67 | $16.67 | $16.67 | $16.67 | $7.84 | 0 |
2019-10-28 | $16.65 | $16.65 | $16.65 | $16.65 | $7.83 | 0 |
2019-10-25 | $16.57 | $16.57 | $16.57 | $16.57 | $7.79 | 0 |
2019-10-24 | $16.49 | $16.49 | $16.49 | $16.49 | $7.75 | 0 |
2019-10-23 | $16.43 | $16.43 | $16.43 | $16.43 | $7.72 | 0 |
2019-10-22 | $16.37 | $16.37 | $16.37 | $16.37 | $7.69 | 0 |
2019-10-21 | $16.39 | $16.39 | $16.39 | $16.39 | $7.70 | 0 |
2019-10-18 | $16.29 | $16.29 | $16.29 | $16.29 | $7.66 | 0 |
2019-10-17 | $16.35 | $16.35 | $16.35 | $16.35 | $7.69 | 0 |
2019-10-16 | $16.30 | $16.30 | $16.30 | $16.30 | $7.66 | 0 |
2019-10-15 | $16.34 | $16.34 | $16.34 | $16.34 | $7.68 | 0 |
2019-10-14 | $16.17 | $16.17 | $16.17 | $16.17 | $7.60 | 0 |
2019-10-11 | $16.21 | $16.21 | $16.21 | $16.21 | $7.62 | 0 |
2019-10-10 | $16.02 | $16.02 | $16.02 | $16.02 | $7.53 | 0 |
2019-10-09 | $15.92 | $15.92 | $15.92 | $15.92 | $7.48 | 0 |
2019-10-08 | $15.78 | $15.78 | $15.78 | $15.78 | $7.42 | 0 |
2019-10-07 | $16.03 | $16.03 | $16.03 | $16.03 | $7.53 | 0 |
2019-10-04 | $16.09 | $16.09 | $16.09 | $16.09 | $7.56 | 0 |
2019-10-03 | $15.88 | $15.88 | $15.88 | $15.88 | $7.46 | 0 |
2019-10-02 | $15.76 | $15.76 | $15.76 | $15.76 | $7.41 | 0 |
2019-10-01 | $16.05 | $16.05 | $16.05 | $16.05 | $7.54 | 0 |
2019-09-30 | $16.24 | $16.24 | $16.24 | $16.24 | $7.63 | 0 |
2019-09-27 | $16.17 | $16.17 | $16.17 | $16.17 | $7.60 | 0 |
2019-09-26 | $16.25 | $16.25 | $16.25 | $16.25 | $7.64 | 0 |
2019-09-25 | $16.30 | $16.30 | $16.30 | $16.30 | $7.66 | 0 |
2019-09-24 | $16.22 | $16.22 | $16.22 | $16.22 | $7.62 | 0 |
2019-09-23 | $16.35 | $16.35 | $16.35 | $16.35 | $7.69 | 0 |
2019-09-20 | $16.36 | $16.36 | $16.36 | $16.36 | $7.69 | 0 |
2019-09-19 | $16.42 | $16.42 | $16.42 | $16.42 | $7.72 | 0 |
2019-09-18 | $16.39 | $16.39 | $16.39 | $16.39 | $7.70 | 0 |
2019-09-17 | $16.40 | $16.40 | $16.40 | $16.40 | $7.71 | 0 |
2019-09-16 | $16.38 | $16.38 | $16.38 | $16.38 | $7.70 | 0 |
2019-09-13 | $16.40 | $16.40 | $16.40 | $16.40 | $7.71 | 0 |
2019-09-12 | $16.40 | $16.40 | $16.40 | $16.40 | $7.71 | 0 |
2019-09-11 | $16.39 | $16.39 | $16.39 | $16.39 | $7.70 | 0 |
2019-09-10 | $16.26 | $16.26 | $16.26 | $16.26 | $7.64 | 0 |
2019-09-09 | $16.23 | $16.23 | $16.23 | $16.23 | $7.63 | 0 |
2019-09-06 | $16.20 | $16.20 | $16.20 | $16.20 | $7.61 | 0 |
2019-09-05 | $16.20 | $16.20 | $16.20 | $16.20 | $7.61 | 0 |
2019-09-04 | $15.99 | $15.99 | $15.99 | $15.99 | $7.52 | 0 |
2019-09-03 | $15.83 | $15.83 | $15.83 | $15.83 | $7.44 | 0 |
2019-08-30 | $15.95 | $15.95 | $15.95 | $15.95 | $7.50 | 0 |
2019-08-29 | $15.93 | $15.93 | $15.93 | $15.93 | $7.49 | 0 |
2019-08-28 | $15.73 | $15.73 | $15.73 | $15.73 | $7.39 | 0 |
2019-08-27 | $15.63 | $15.63 | $15.63 | $15.63 | $7.35 | 0 |
2019-08-26 | $15.71 | $15.71 | $15.71 | $15.71 | $7.38 | 0 |
2019-08-23 | $15.53 | $15.53 | $15.53 | $15.53 | $7.30 | 0 |
2019-08-22 | $15.92 | $15.92 | $15.92 | $15.92 | $7.48 | 0 |
2019-08-21 | $15.95 | $15.95 | $15.95 | $15.95 | $7.50 | 0 |
2019-08-20 | $15.83 | $15.83 | $15.83 | $15.83 | $7.44 | 0 |
2019-08-19 | $15.96 | $15.96 | $15.96 | $15.96 | $7.50 | 0 |
2019-08-16 | $15.78 | $15.78 | $15.78 | $15.78 | $7.42 | 0 |
2019-08-15 | $15.55 | $15.55 | $15.55 | $15.55 | $7.31 | 0 |
2019-08-14 | $15.51 | $15.51 | $15.51 | $15.51 | $7.29 | 0 |
2019-08-13 | $15.98 | $15.98 | $15.98 | $15.98 | $7.51 | 0 |
2019-08-12 | $15.75 | $15.75 | $15.75 | $15.75 | $7.40 | 0 |
2019-08-09 | $15.93 | $15.93 | $15.93 | $15.93 | $7.49 | 0 |
2019-08-08 | $16.05 | $16.05 | $16.05 | $16.05 | $7.54 | 0 |
2019-08-07 | $15.78 | $15.78 | $15.78 | $15.78 | $7.42 | 0 |
2019-08-06 | $15.77 | $15.77 | $15.77 | $15.77 | $7.41 | 0 |
2019-08-05 | $15.60 | $15.60 | $15.60 | $15.60 | $7.33 | 0 |
2019-08-02 | $16.04 | $16.04 | $16.04 | $16.04 | $7.54 | 0 |
2019-08-01 | $16.17 | $16.17 | $16.17 | $16.17 | $7.60 | 0 |
2019-07-31 | $16.32 | $16.32 | $16.32 | $16.32 | $7.67 | 0 |
2019-07-30 | $16.48 | $16.48 | $16.48 | $16.48 | $7.75 | 0 |
2019-07-29 | $16.51 | $16.51 | $16.51 | $16.51 | $7.76 | 0 |
2019-07-26 | $16.54 | $16.54 | $16.54 | $16.54 | $7.77 | 0 |
2019-07-25 | $16.42 | $16.42 | $16.42 | $16.42 | $7.72 | 0 |
2019-07-24 | $16.54 | $16.54 | $16.54 | $16.54 | $7.77 | 0 |
2019-07-23 | $16.48 | $16.48 | $16.48 | $16.48 | $7.75 | 0 |
2019-07-22 | $16.38 | $16.38 | $16.38 | $16.38 | $7.70 | 0 |
2019-07-19 | $16.35 | $16.35 | $16.35 | $16.35 | $7.69 | 0 |
2019-07-18 | $16.44 | $16.44 | $16.44 | $16.44 | $7.73 | 0 |
2019-07-17 | $16.38 | $16.38 | $16.38 | $16.38 | $7.70 | 0 |
2019-07-16 | $16.48 | $16.48 | $16.48 | $16.48 | $7.75 | 0 |
2019-07-15 | $16.54 | $16.54 | $16.54 | $16.54 | $7.77 | 0 |
2019-07-12 | $16.55 | $16.55 | $16.55 | $16.55 | $7.78 | 0 |
2019-07-11 | $16.46 | $16.46 | $16.46 | $16.46 | $7.74 | 0 |
2019-07-10 | $16.42 | $16.42 | $16.42 | $16.42 | $7.72 | 0 |
2019-07-09 | $16.33 | $16.33 | $16.33 | $16.33 | $7.68 | 0 |
2019-07-08 | $16.32 | $16.32 | $16.32 | $16.32 | $7.67 | 0 |
2019-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $7.71 | 0 |
2019-07-03 | $16.43 | $16.43 | $16.43 | $16.43 | $7.72 | 0 |
2019-07-02 | $16.30 | $16.30 | $16.30 | $16.30 | $7.66 | 0 |
2019-07-01 | $16.26 | $16.26 | $16.26 | $16.26 | $7.64 | 0 |
2019-06-28 | $16.16 | $16.16 | $16.16 | $16.16 | $7.60 | 0 |
2019-06-27 | $16.09 | $16.09 | $16.09 | $16.09 | $7.56 | 0 |
2019-06-26 | $16.02 | $16.02 | $16.02 | $16.02 | $7.53 | 0 |
2019-06-25 | $16.02 | $16.02 | $16.02 | $16.02 | $7.53 | 0 |
2019-06-24 | $16.17 | $16.17 | $16.17 | $16.17 | $7.60 | 0 |
2019-06-21 | $16.21 | $16.21 | $16.21 | $16.21 | $7.62 | 0 |
2019-06-20 | $16.23 | $16.23 | $16.23 | $16.23 | $7.63 | 0 |
2019-06-19 | $16.10 | $16.10 | $16.10 | $16.10 | $7.57 | 0 |
2019-06-18 | $16.04 | $16.04 | $16.04 | $16.04 | $7.54 | 0 |
2019-06-17 | $15.88 | $15.88 | $15.88 | $15.88 | $7.46 | 0 |
2019-06-14 | $15.87 | $15.87 | $15.87 | $15.87 | $7.46 | 0 |
2019-06-13 | $15.90 | $15.90 | $15.90 | $15.90 | $7.47 | 0 |
2019-06-12 | $15.82 | $15.82 | $15.82 | $15.82 | $7.44 | 0 |
2019-06-11 | $15.85 | $15.85 | $15.85 | $15.85 | $7.45 | 0 |
2019-06-10 | $15.85 | $15.85 | $15.85 | $15.85 | $7.45 | 0 |
2019-06-07 | $15.76 | $15.76 | $15.76 | $15.76 | $7.41 | 0 |
2019-06-06 | $15.60 | $15.60 | $15.60 | $15.60 | $7.33 | 0 |
2019-06-05 | $15.51 | $15.51 | $15.51 | $15.51 | $7.29 | 0 |
2019-06-04 | $15.41 | $15.41 | $15.41 | $15.41 | $7.24 | 0 |
2019-06-03 | $15.07 | $15.07 | $15.07 | $15.07 | $7.08 | 0 |
2019-05-31 | $15.12 | $15.12 | $15.12 | $15.12 | $7.11 | 0 |
2019-05-30 | $15.35 | $15.35 | $15.35 | $15.35 | $7.21 | 0 |
2019-05-29 | $15.34 | $15.34 | $15.34 | $15.34 | $7.21 | 0 |
2019-05-28 | $15.46 | $15.46 | $15.46 | $15.46 | $7.27 | 0 |
2019-05-24 | $15.58 | $15.58 | $15.58 | $15.58 | $7.32 | 0 |
2019-05-23 | $15.54 | $15.54 | $15.54 | $15.54 | $7.30 | 0 |
2019-05-22 | $15.72 | $15.72 | $15.72 | $15.72 | $7.39 | 0 |
2019-05-21 | $15.77 | $15.77 | $15.77 | $15.77 | $7.41 | 0 |
2019-05-20 | $15.64 | $15.64 | $15.64 | $15.64 | $7.35 | 0 |
2019-05-17 | $15.72 | $15.72 | $15.72 | $15.72 | $7.39 | 0 |
2019-05-16 | $15.81 | $15.81 | $15.81 | $15.81 | $7.43 | 0 |
2019-05-15 | $15.66 | $15.66 | $15.66 | $15.66 | $7.36 | 0 |
2019-05-14 | $15.56 | $15.56 | $15.56 | $15.56 | $7.31 | 0 |
2019-05-13 | $15.44 | $15.44 | $15.44 | $15.44 | $7.26 | 0 |
2019-05-10 | $15.84 | $15.84 | $15.84 | $15.84 | $7.45 | 0 |
2019-05-09 | $15.79 | $15.79 | $15.79 | $15.79 | $7.42 | 0 |
2019-05-08 | $15.85 | $15.85 | $15.85 | $15.85 | $7.45 | 0 |
2019-05-07 | $15.89 | $15.89 | $15.89 | $15.89 | $7.47 | 0 |
2019-05-06 | $16.16 | $16.16 | $16.16 | $16.16 | $7.60 | 0 |
2019-05-03 | $16.23 | $16.23 | $16.23 | $16.23 | $7.63 | 0 |
2019-05-02 | $16.06 | $16.06 | $16.06 | $16.06 | $7.55 | 0 |
2019-05-01 | $16.08 | $16.08 | $16.08 | $16.08 | $7.56 | 0 |
2019-04-30 | $16.19 | $16.19 | $16.19 | $16.19 | $7.61 | 0 |
2019-04-29 | $16.19 | $16.19 | $16.19 | $16.19 | $7.61 | 0 |
2019-04-26 | $16.16 | $16.16 | $16.16 | $16.16 | $7.60 | 0 |
2019-04-25 | $16.08 | $16.08 | $16.08 | $16.08 | $7.56 | 0 |
2019-04-24 | $16.06 | $16.06 | $16.06 | $16.06 | $7.55 | 0 |
2019-04-23 | $16.09 | $16.09 | $16.09 | $16.09 | $7.56 | 0 |
2019-04-22 | $15.94 | $15.94 | $15.94 | $15.94 | $7.49 | 0 |
2019-04-18 | $15.93 | $15.93 | $15.93 | $15.93 | $7.49 | 0 |
2019-04-17 | $15.91 | $15.91 | $15.91 | $15.91 | $7.48 | 0 |
2019-04-16 | $15.95 | $15.95 | $15.95 | $15.95 | $7.50 | 0 |
2019-04-15 | $15.95 | $15.95 | $15.95 | $15.95 | $7.50 | 0 |
2019-04-12 | $15.96 | $15.96 | $15.96 | $15.96 | $7.50 | 0 |
2019-04-11 | $15.88 | $15.88 | $15.88 | $15.88 | $7.46 | 0 |
2019-04-10 | $15.90 | $15.90 | $15.90 | $15.90 | $7.47 | 0 |
2019-04-09 | $15.83 | $15.83 | $15.83 | $15.83 | $7.44 | 0 |
2019-04-08 | $15.93 | $15.93 | $15.93 | $15.93 | $7.49 | 0 |
2019-04-05 | $15.92 | $15.92 | $15.92 | $15.92 | $7.48 | 0 |
2019-04-04 | $15.83 | $15.83 | $15.83 | $15.83 | $7.44 | 0 |
2019-04-03 | $15.78 | $15.78 | $15.78 | $15.78 | $7.42 | 0 |
2019-04-02 | $15.73 | $15.73 | $15.73 | $15.73 | $7.39 | 0 |
2019-04-01 | $15.74 | $15.74 | $15.74 | $15.74 | $7.40 | 0 |
2019-03-29 | $15.55 | $15.55 | $15.55 | $15.55 | $7.31 | 0 |
2019-03-28 | $15.45 | $15.45 | $15.45 | $15.45 | $7.26 | 0 |
2019-03-27 | $15.40 | $15.40 | $15.40 | $15.40 | $7.24 | 0 |
2019-03-26 | $15.46 | $15.46 | $15.46 | $15.46 | $7.27 | 0 |
2019-03-25 | $15.37 | $15.37 | $15.37 | $15.37 | $7.22 | 0 |
2019-03-22 | $15.38 | $15.38 | $15.38 | $15.38 | $7.23 | 0 |
2019-03-21 | $15.69 | $15.69 | $15.69 | $15.69 | $7.37 | 0 |
2019-03-20 | $15.51 | $15.51 | $15.51 | $15.51 | $7.29 | 0 |
2019-03-19 | $15.57 | $15.57 | $15.57 | $15.57 | $7.32 | 0 |
2019-03-18 | $15.58 | $15.58 | $15.58 | $15.58 | $7.32 | 0 |
2019-03-15 | $15.52 | $15.52 | $15.52 | $15.52 | $7.29 | 0 |
2019-03-14 | $15.44 | $15.44 | $15.44 | $15.44 | $7.26 | 0 |
2019-03-13 | $15.45 | $15.45 | $15.45 | $15.45 | $7.26 | 0 |
2019-03-12 | $15.34 | $15.34 | $15.34 | $15.34 | $7.21 | 0 |
2019-03-11 | $15.30 | $15.30 | $15.30 | $15.30 | $7.19 | 0 |
2019-03-08 | $15.07 | $15.07 | $15.07 | $15.07 | $7.08 | 0 |
2019-03-07 | $15.10 | $15.10 | $15.10 | $15.10 | $7.10 | 0 |
2019-03-06 | $15.23 | $15.23 | $15.23 | $15.23 | $7.16 | 0 |
2019-03-05 | $15.34 | $15.34 | $15.34 | $15.34 | $7.21 | 0 |
2019-03-04 | $15.36 | $15.36 | $15.36 | $15.36 | $7.22 | 0 |
2019-03-01 | $15.44 | $15.44 | $15.44 | $15.44 | $7.26 | 0 |
2019-02-28 | $15.37 | $15.37 | $15.37 | $15.37 | $7.22 | 0 |
2019-02-27 | $15.41 | $15.41 | $15.41 | $15.41 | $7.24 | 0 |
2019-02-26 | $15.43 | $15.43 | $15.43 | $15.43 | $7.25 | 0 |
2019-02-25 | $15.45 | $15.45 | $15.45 | $15.45 | $7.26 | 0 |
2019-02-22 | $15.44 | $15.44 | $15.44 | $15.44 | $7.26 | 0 |
2019-02-21 | $15.33 | $15.33 | $15.33 | $15.33 | $7.21 | 0 |
2019-02-20 | $15.38 | $15.38 | $15.38 | $15.38 | $7.23 | 0 |
2019-02-19 | $15.36 | $15.36 | $15.36 | $15.36 | $7.22 | 0 |
2019-02-15 | $15.32 | $15.32 | $15.32 | $15.32 | $7.20 | 0 |
2019-02-14 | $15.16 | $15.16 | $15.16 | $15.16 | $7.13 | 0 |
2019-02-13 | $15.18 | $15.18 | $15.18 | $15.18 | $7.14 | 0 |
2019-02-12 | $15.14 | $15.14 | $15.14 | $15.14 | $7.12 | 0 |
2019-02-11 | $14.95 | $14.95 | $14.95 | $14.95 | $7.03 | 0 |
2019-02-08 | $14.95 | $14.95 | $14.95 | $14.95 | $7.03 | 0 |
2019-02-07 | $14.96 | $14.96 | $14.96 | $14.96 | $7.03 | 0 |
2019-02-06 | $15.07 | $15.07 | $15.07 | $15.07 | $7.08 | 0 |
2019-02-05 | $15.09 | $15.09 | $15.09 | $15.09 | $7.09 | 0 |
2019-02-04 | $15.03 | $15.03 | $15.03 | $15.03 | $7.06 | 0 |
2019-02-01 | $14.93 | $14.93 | $14.93 | $14.93 | $7.02 | 0 |
2019-01-31 | $14.93 | $14.93 | $14.93 | $14.93 | $7.02 | 0 |
2019-01-30 | $14.81 | $14.81 | $14.81 | $14.81 | $6.96 | 0 |
2019-01-29 | $14.59 | $14.59 | $14.59 | $14.59 | $6.86 | 0 |
2019-01-28 | $14.62 | $14.62 | $14.62 | $14.62 | $6.87 | 0 |
2019-01-25 | $14.73 | $14.73 | $14.73 | $14.73 | $6.92 | 0 |
2019-01-24 | $14.60 | $14.60 | $14.60 | $14.60 | $6.86 | 0 |
2019-01-23 | $14.58 | $14.58 | $14.58 | $14.58 | $6.85 | 0 |
2019-01-22 | $14.55 | $14.55 | $14.55 | $14.55 | $6.84 | 0 |
2019-01-18 | $14.76 | $14.76 | $14.76 | $14.76 | $6.94 | 0 |
2019-01-17 | $14.57 | $14.57 | $14.57 | $14.57 | $6.85 | 0 |
2019-01-16 | $14.47 | $14.47 | $14.47 | $14.47 | $6.80 | 0 |
2019-01-15 | $14.42 | $14.42 | $14.42 | $14.42 | $6.78 | 0 |
2019-01-14 | $14.27 | $14.27 | $14.27 | $14.27 | $6.71 | 0 |
2019-01-11 | $14.35 | $14.35 | $14.35 | $14.35 | $6.74 | 0 |
2019-01-10 | $14.33 | $14.33 | $14.33 | $14.33 | $6.74 | 0 |
2019-01-09 | $14.28 | $14.28 | $14.28 | $14.28 | $6.71 | 0 |
2019-01-08 | $14.22 | $14.22 | $14.22 | $14.22 | $6.68 | 0 |
2019-01-07 | $14.07 | $14.07 | $14.07 | $14.07 | $6.61 | 0 |
2019-01-04 | $13.97 | $13.97 | $13.97 | $13.97 | $6.57 | 0 |
2019-01-03 | $13.52 | $13.52 | $13.52 | $13.52 | $6.35 | 0 |
2019-01-02 | $13.85 | $13.85 | $13.85 | $13.85 | $6.51 | 0 |
2018-12-31 | $13.84 | $13.84 | $13.84 | $13.84 | $6.51 | 0 |
2018-12-28 | $13.73 | $13.73 | $13.73 | $13.73 | $6.45 | 0 |
2018-12-27 | $13.74 | $13.74 | $13.74 | $13.74 | $6.46 | 0 |
2018-12-26 | $13.63 | $13.63 | $13.63 | $13.63 | $6.41 | 0 |
2018-12-24 | $12.98 | $12.98 | $12.98 | $12.98 | $6.10 | 0 |
2018-12-21 | $13.34 | $13.34 | $13.34 | $13.34 | $6.27 | 0 |
2018-12-20 | $13.62 | $13.62 | $13.62 | $13.62 | $6.40 | 0 |
2018-12-19 | $17.57 | $17.57 | $17.57 | $17.57 | $6.49 | 0 |
2018-12-18 | $17.86 | $17.86 | $17.86 | $17.86 | $6.60 | 0 |
2018-12-17 | $17.83 | $17.83 | $17.83 | $17.83 | $6.59 | 0 |
2018-12-14 | $18.20 | $18.20 | $18.20 | $18.20 | $6.73 | 0 |
2018-12-13 | $18.56 | $18.56 | $18.56 | $18.56 | $6.86 | 0 |
2018-12-12 | $18.59 | $18.59 | $18.59 | $18.59 | $6.87 | 0 |
2018-12-11 | $18.48 | $18.48 | $18.48 | $18.48 | $6.83 | 0 |
2018-12-10 | $18.48 | $18.48 | $18.48 | $18.48 | $6.83 | 0 |
2018-12-07 | $18.46 | $18.46 | $18.46 | $18.46 | $6.82 | 0 |
2018-12-06 | $18.93 | $18.93 | $18.93 | $18.93 | $7.00 | 0 |
2018-12-04 | $18.94 | $18.94 | $18.94 | $18.94 | $7.00 | 0 |
2018-12-03 | $19.58 | $19.58 | $19.58 | $19.58 | $7.24 | 0 |
2018-11-30 | $19.36 | $19.36 | $19.36 | $19.36 | $7.16 | 0 |
2018-11-29 | $19.19 | $19.19 | $19.19 | $19.19 | $7.09 | 0 |
2018-11-28 | $19.26 | $19.26 | $19.26 | $19.26 | $7.12 | 0 |
2018-11-27 | $18.80 | $18.80 | $18.80 | $18.80 | $6.95 | 0 |
2018-11-26 | $18.75 | $18.75 | $18.75 | $18.75 | $6.93 | 0 |
2018-11-23 | $18.46 | $18.46 | $18.46 | $18.46 | $6.82 | 0 |
2018-11-21 | $18.57 | $18.57 | $18.57 | $18.57 | $6.86 | 0 |
2018-11-20 | $18.50 | $18.50 | $18.50 | $18.50 | $6.84 | 0 |
2018-11-19 | $18.86 | $18.86 | $18.86 | $18.86 | $6.97 | 0 |
2018-11-16 | $19.20 | $19.20 | $19.20 | $19.20 | $7.10 | 0 |
2018-11-15 | $19.19 | $19.19 | $19.19 | $19.19 | $7.09 | 0 |
2018-11-14 | $19.01 | $19.01 | $19.01 | $19.01 | $7.03 | 0 |
2018-11-13 | $19.18 | $19.18 | $19.18 | $19.18 | $7.09 | 0 |
2018-11-12 | $19.22 | $19.22 | $19.22 | $19.22 | $7.10 | 0 |
2018-11-09 | $19.58 | $19.58 | $19.58 | $19.58 | $7.24 | 0 |
2018-11-08 | $19.76 | $19.76 | $19.76 | $19.76 | $7.30 | 0 |
2018-11-07 | $19.79 | $19.79 | $19.79 | $19.79 | $7.32 | 0 |
2018-11-06 | $19.37 | $19.37 | $19.37 | $19.37 | $7.16 | 0 |
2018-11-05 | $19.24 | $19.24 | $19.24 | $19.24 | $7.11 | 0 |
2018-11-02 | $19.13 | $19.13 | $19.13 | $19.13 | $7.07 | 0 |
2018-11-01 | $19.27 | $19.27 | $19.27 | $19.27 | $7.12 | 0 |
2018-10-31 | $19.06 | $19.06 | $19.06 | $19.06 | $7.05 | 0 |
2018-10-30 | $18.85 | $18.85 | $18.85 | $18.85 | $6.97 | 0 |
2018-10-29 | $18.58 | $18.58 | $18.58 | $18.58 | $6.87 | 0 |
2018-10-26 | $18.70 | $18.70 | $18.70 | $18.70 | $6.91 | 0 |
2018-10-25 | $19.03 | $19.03 | $19.03 | $19.03 | $7.03 | 0 |
2018-10-24 | $18.67 | $18.67 | $18.67 | $18.67 | $6.90 | 0 |
2018-10-23 | $19.27 | $19.27 | $19.27 | $19.27 | $7.12 | 0 |
2018-10-22 | $19.38 | $19.38 | $19.38 | $19.38 | $7.16 | 0 |
2018-10-19 | $19.43 | $19.43 | $19.43 | $19.43 | $7.18 | 0 |
2018-10-18 | $19.44 | $19.44 | $19.44 | $19.44 | $7.19 | 0 |
2018-10-17 | $19.71 | $19.71 | $19.71 | $19.71 | $7.29 | 0 |
2018-10-16 | $19.74 | $19.74 | $19.74 | $19.74 | $7.30 | 0 |
2018-10-15 | $19.32 | $19.32 | $19.32 | $19.32 | $7.14 | 0 |
2018-10-12 | $19.45 | $19.45 | $19.45 | $19.45 | $7.19 | 0 |
2018-10-11 | $19.18 | $19.18 | $19.18 | $19.18 | $7.09 | 0 |
2018-10-10 | $19.56 | $19.56 | $19.56 | $19.56 | $7.23 | 0 |
2018-10-09 | $20.19 | $20.19 | $20.19 | $20.19 | $7.46 | 0 |
2018-10-08 | $20.21 | $20.21 | $20.21 | $20.21 | $7.47 | 0 |
2018-10-05 | $20.22 | $20.22 | $20.22 | $20.22 | $7.47 | 0 |
2018-10-04 | $20.34 | $20.34 | $20.34 | $20.34 | $7.52 | 0 |
2018-10-03 | $20.53 | $20.53 | $20.53 | $20.53 | $7.59 | 0 |
2018-10-02 | $20.49 | $20.49 | $20.49 | $20.49 | $7.57 | 0 |
2018-10-01 | $20.52 | $20.52 | $20.52 | $20.52 | $7.59 | 0 |
2018-09-28 | $20.46 | $20.46 | $20.46 | $20.46 | $7.56 | 0 |
2018-09-27 | $20.43 | $20.43 | $20.43 | $20.43 | $7.55 | 0 |
2018-09-26 | $20.37 | $20.37 | $20.37 | $20.37 | $7.53 | 0 |
2018-09-25 | $20.44 | $20.44 | $20.44 | $20.44 | $7.56 | 0 |
2018-09-24 | $20.48 | $20.48 | $20.48 | $20.48 | $7.57 | 0 |
2018-09-21 | $20.54 | $20.54 | $20.54 | $20.54 | $7.59 | 0 |
2018-09-20 | $20.55 | $20.55 | $20.55 | $20.55 | $7.60 | 0 |
2018-09-19 | $20.39 | $20.39 | $20.39 | $20.39 | $7.54 | 0 |
2018-09-18 | $20.42 | $20.42 | $20.42 | $20.42 | $7.55 | 0 |
2018-09-17 | $20.31 | $20.31 | $20.31 | $20.31 | $7.51 | 0 |
2018-09-14 | $20.45 | $20.45 | $20.45 | $20.45 | $7.56 | 0 |
2018-09-13 | $20.44 | $20.44 | $20.44 | $20.44 | $7.56 | 0 |
2018-09-12 | $20.35 | $20.35 | $20.35 | $20.35 | $7.52 | 0 |
2018-09-11 | $20.35 | $20.35 | $20.35 | $20.35 | $7.52 | 0 |
2018-09-10 | $20.26 | $20.26 | $20.26 | $20.26 | $7.49 | 0 |
2018-09-07 | $20.25 | $20.25 | $20.25 | $20.25 | $7.49 | 0 |
2018-09-06 | $20.31 | $20.31 | $20.31 | $20.31 | $7.51 | 0 |
2018-09-05 | $20.39 | $20.39 | $20.39 | $20.39 | $7.54 | 0 |
2018-09-04 | $20.46 | $20.46 | $20.46 | $20.46 | $7.56 | 0 |
2018-08-31 | $20.48 | $20.48 | $20.48 | $20.48 | $7.57 | 0 |
2018-08-30 | $20.48 | $20.48 | $20.48 | $20.48 | $7.57 | 0 |
2018-08-29 | $20.56 | $20.56 | $20.56 | $20.56 | $7.60 | 0 |
2018-08-28 | $20.46 | $20.46 | $20.46 | $20.46 | $7.56 | 0 |
2018-08-27 | $20.45 | $20.45 | $20.45 | $20.45 | $7.56 | 0 |
2018-08-24 | $20.32 | $20.32 | $20.32 | $20.32 | $7.51 | 0 |
2018-08-23 | $20.20 | $20.20 | $20.20 | $20.20 | $7.47 | 0 |
2018-08-22 | $20.23 | $20.23 | $20.23 | $20.23 | $7.48 | 0 |
2018-08-21 | $20.23 | $20.23 | $20.23 | $20.23 | $7.48 | 0 |
2018-08-20 | $20.20 | $20.20 | $20.20 | $20.20 | $7.47 | 0 |
2018-08-17 | $20.15 | $20.15 | $20.15 | $20.15 | $7.45 | 0 |
2018-08-16 | $20.07 | $20.07 | $20.07 | $20.07 | $7.42 | 0 |
2018-08-15 | $19.92 | $19.92 | $19.92 | $19.92 | $7.36 | 0 |
2018-08-14 | $20.09 | $20.09 | $20.09 | $20.09 | $7.43 | 0 |
2018-08-13 | $19.96 | $19.96 | $19.96 | $19.96 | $7.38 | 0 |
2018-08-10 | $20.01 | $20.01 | $20.01 | $20.01 | $7.40 | 0 |
2018-08-09 | $20.15 | $20.15 | $20.15 | $20.15 | $7.45 | 0 |
2018-08-08 | $20.16 | $20.16 | $20.16 | $20.16 | $7.45 | 0 |
2018-08-07 | $20.14 | $20.14 | $20.14 | $20.14 | $7.44 | 0 |
2018-08-06 | $20.11 | $20.11 | $20.11 | $20.11 | $7.43 | 0 |
2018-08-03 | $20.04 | $20.04 | $20.04 | $20.04 | $7.41 | 0 |
2018-08-02 | $19.95 | $19.95 | $19.95 | $19.95 | $7.37 | 0 |
2018-08-01 | $19.83 | $19.83 | $19.83 | $19.83 | $7.33 | 0 |
2018-07-31 | $19.86 | $19.86 | $19.86 | $19.86 | $7.34 | 0 |
2018-07-30 | $19.74 | $19.74 | $19.74 | $19.74 | $7.30 | 0 |
2018-07-27 | $19.85 | $19.85 | $19.85 | $19.85 | $7.34 | 0 |
2018-07-26 | $19.94 | $19.94 | $19.94 | $19.94 | $7.37 | 0 |
2018-07-25 | $20.00 | $20.00 | $20.00 | $20.00 | $7.39 | 0 |
2018-07-24 | $19.85 | $19.85 | $19.85 | $19.85 | $7.34 | 0 |
2018-07-23 | $19.78 | $19.78 | $19.78 | $19.78 | $7.31 | 0 |
2018-07-20 | $19.75 | $19.75 | $19.75 | $19.75 | $7.30 | 0 |
2018-07-19 | $19.76 | $19.76 | $19.76 | $19.76 | $7.30 | 0 |
2018-07-18 | $19.84 | $19.84 | $19.84 | $19.84 | $7.33 | 0 |
2018-07-17 | $19.79 | $19.79 | $19.79 | $19.79 | $7.32 | 0 |
2018-07-16 | $19.70 | $19.70 | $19.70 | $19.70 | $7.28 | 0 |
2018-07-13 | $19.72 | $19.72 | $19.72 | $19.72 | $7.29 | 0 |
2018-07-12 | $19.70 | $19.70 | $19.70 | $19.70 | $7.28 | 0 |
2018-07-11 | $19.54 | $19.54 | $19.54 | $19.54 | $7.22 | 0 |
2018-07-10 | $19.70 | $19.70 | $19.70 | $19.70 | $7.28 | 0 |
2018-07-09 | $19.63 | $19.63 | $19.63 | $19.63 | $7.26 | 0 |
2018-07-06 | $19.45 | $19.45 | $19.45 | $19.45 | $7.19 | 0 |
2018-07-05 | $19.28 | $19.28 | $19.28 | $19.28 | $7.13 | 0 |
2018-07-03 | $19.11 | $19.11 | $19.11 | $19.11 | $7.06 | 0 |
2018-07-02 | $19.22 | $19.22 | $19.22 | $19.22 | $7.10 | 0 |
2018-06-29 | $19.14 | $19.14 | $19.14 | $19.14 | $7.08 | 0 |
2018-06-28 | $19.15 | $19.15 | $19.15 | $19.15 | $7.08 | 0 |
2018-06-27 | $19.04 | $19.04 | $19.04 | $19.04 | $7.04 | 0 |
2018-06-26 | $19.23 | $19.23 | $19.23 | $19.23 | $7.11 | 0 |
2018-06-25 | $19.19 | $19.19 | $19.19 | $19.19 | $7.09 | 0 |
2018-06-22 | $19.48 | $19.48 | $19.48 | $19.48 | $7.20 | 0 |
2018-06-21 | $19.46 | $19.46 | $19.46 | $19.46 | $7.19 | 0 |
2018-06-20 | $19.57 | $19.57 | $19.57 | $19.57 | $7.23 | 0 |
2018-06-19 | $19.54 | $19.54 | $19.54 | $19.54 | $7.22 | 0 |
2018-06-18 | $19.63 | $19.63 | $19.63 | $19.63 | $7.26 | 0 |
2018-06-15 | $19.66 | $19.66 | $19.66 | $19.66 | $7.27 | 0 |
2018-06-14 | $19.69 | $19.69 | $19.69 | $19.69 | $7.28 | 0 |
2018-06-13 | $19.63 | $19.63 | $19.63 | $19.63 | $7.26 | 0 |
2018-06-12 | $19.69 | $19.69 | $19.69 | $19.69 | $7.28 | 0 |
2018-06-11 | $19.67 | $19.67 | $19.67 | $19.67 | $7.27 | 0 |
2018-06-08 | $19.65 | $19.65 | $19.65 | $19.65 | $7.26 | 0 |
2018-06-07 | $19.60 | $19.60 | $19.60 | $19.60 | $7.25 | 0 |
2018-06-06 | $19.63 | $19.63 | $19.63 | $19.63 | $7.26 | 0 |
2018-06-05 | $19.49 | $19.49 | $19.49 | $19.49 | $7.20 | 0 |
2018-06-04 | $19.49 | $19.49 | $19.49 | $19.49 | $7.20 | 0 |
2018-06-01 | $19.39 | $19.39 | $19.39 | $19.39 | $7.17 | 0 |
2018-05-31 | $19.18 | $19.18 | $19.18 | $19.18 | $7.09 | 0 |
2018-05-30 | $19.30 | $19.30 | $19.30 | $19.30 | $7.13 | 0 |
2018-05-29 | $19.06 | $19.06 | $19.06 | $19.06 | $7.05 | 0 |
2018-05-25 | $19.26 | $19.26 | $19.26 | $19.26 | $7.12 | 0 |
2018-05-24 | $19.29 | $19.29 | $19.29 | $19.29 | $7.13 | 0 |
2018-05-23 | $19.32 | $19.32 | $19.32 | $19.32 | $7.14 | 0 |
2018-05-22 | $19.27 | $19.27 | $19.27 | $19.27 | $7.12 | 0 |
2018-05-21 | $19.32 | $19.32 | $19.32 | $19.32 | $7.14 | 0 |
2018-05-18 | $19.17 | $19.17 | $19.17 | $19.17 | $7.09 | 0 |
2018-05-17 | $19.23 | $19.23 | $19.23 | $19.23 | $7.11 | 0 |
2018-05-16 | $19.24 | $19.24 | $19.24 | $19.24 | $7.11 | 0 |
2018-05-15 | $19.16 | $19.16 | $19.16 | $19.16 | $7.08 | 0 |
2018-05-14 | $19.29 | $19.29 | $19.29 | $19.29 | $7.13 | 0 |
2018-05-11 | $19.26 | $19.26 | $19.26 | $19.26 | $7.12 | 0 |
2018-05-10 | $19.22 | $19.22 | $19.22 | $19.22 | $7.10 | 0 |
2018-05-09 | $19.02 | $19.02 | $19.02 | $19.02 | $7.03 | 0 |
2018-05-08 | $18.84 | $18.84 | $18.84 | $18.84 | $6.96 | 0 |
2018-05-07 | $18.85 | $18.85 | $18.85 | $18.85 | $6.97 | 0 |
2018-05-04 | $18.79 | $18.79 | $18.79 | $18.79 | $6.95 | 0 |
2018-05-03 | $18.55 | $18.55 | $18.55 | $18.55 | $6.86 | 0 |
2018-05-02 | $18.57 | $18.57 | $18.57 | $18.57 | $6.86 | 0 |
2018-05-01 | $18.70 | $18.70 | $18.70 | $18.70 | $6.91 | 0 |
2018-04-30 | $18.65 | $18.65 | $18.65 | $18.65 | $6.89 | 0 |
2018-04-27 | $18.81 | $18.81 | $18.81 | $18.81 | $6.95 | 0 |
2018-04-26 | $18.78 | $18.78 | $18.78 | $18.78 | $6.94 | 0 |
2018-04-25 | $18.59 | $18.59 | $18.59 | $18.59 | $6.87 | 0 |
2018-04-24 | $18.53 | $18.53 | $18.53 | $18.53 | $6.85 | 0 |
2018-04-23 | $18.76 | $18.76 | $18.76 | $18.76 | $6.93 | 0 |
2018-04-20 | $18.76 | $18.76 | $18.76 | $18.76 | $6.93 | 0 |
2018-04-19 | $18.91 | $18.91 | $18.91 | $18.91 | $6.99 | 0 |
2018-04-18 | $19.04 | $19.04 | $19.04 | $19.04 | $7.04 | 0 |
2018-04-17 | $19.04 | $19.04 | $19.04 | $19.04 | $7.04 | 0 |
2018-04-16 | $18.83 | $18.83 | $18.83 | $18.83 | $6.96 | 0 |
2018-04-13 | $18.65 | $18.65 | $18.65 | $18.65 | $6.89 | 0 |
2018-04-12 | $18.72 | $18.72 | $18.72 | $18.72 | $6.92 | 0 |
2018-04-11 | $18.56 | $18.56 | $18.56 | $18.56 | $6.86 | 0 |
2018-04-10 | $18.65 | $18.65 | $18.65 | $18.65 | $6.89 | 0 |
2018-04-09 | $18.33 | $18.33 | $18.33 | $18.33 | $6.78 | 0 |
2018-04-06 | $18.27 | $18.27 | $18.27 | $18.27 | $6.75 | 0 |
2018-04-05 | $18.67 | $18.67 | $18.67 | $18.67 | $6.90 | 0 |
2018-04-04 | $18.55 | $18.55 | $18.55 | $18.55 | $6.86 | 0 |
2018-04-03 | $18.35 | $18.35 | $18.35 | $18.35 | $6.78 | 0 |
2018-04-02 | $18.11 | $18.11 | $18.11 | $18.11 | $6.69 | 0 |
2018-03-29 | $18.51 | $18.51 | $18.51 | $18.51 | $6.84 | 0 |
2018-03-28 | $18.25 | $18.25 | $18.25 | $18.25 | $6.75 | 0 |
2018-03-27 | $18.32 | $18.32 | $18.32 | $18.32 | $6.77 | 0 |
2018-03-26 | $18.66 | $18.66 | $18.66 | $18.66 | $6.90 | 0 |
2018-03-23 | $18.17 | $18.17 | $18.17 | $18.17 | $6.72 | 0 |
2018-03-22 | $18.58 | $18.58 | $18.58 | $18.58 | $6.87 | 0 |
2018-03-21 | $19.06 | $19.06 | $19.06 | $19.06 | $7.05 | 0 |
2018-03-20 | $19.08 | $19.08 | $19.08 | $19.08 | $7.05 | 0 |
2018-03-19 | $19.03 | $19.03 | $19.03 | $19.03 | $7.03 | 0 |
2018-03-16 | $19.30 | $19.30 | $19.30 | $19.30 | $7.13 | 0 |
2018-03-15 | $19.28 | $19.28 | $19.28 | $19.28 | $7.13 | 0 |
2018-03-14 | $19.30 | $19.30 | $19.30 | $19.30 | $7.13 | 0 |
2018-03-13 | $19.39 | $19.39 | $19.39 | $19.39 | $7.17 | 0 |
2018-03-12 | $19.49 | $19.49 | $19.49 | $19.49 | $7.20 | 0 |
2018-03-09 | $19.51 | $19.51 | $19.51 | $19.51 | $7.21 | 0 |
2018-03-08 | $19.19 | $19.19 | $19.19 | $19.19 | $7.09 | 0 |
2018-03-07 | $19.10 | $19.10 | $19.10 | $19.10 | $7.06 | 0 |
2018-03-06 | $19.07 | $19.07 | $19.07 | $19.07 | $7.05 | 0 |
2018-03-05 | $18.98 | $18.98 | $18.98 | $18.98 | $7.02 | 0 |
2018-03-02 | $18.79 | $18.79 | $18.79 | $18.79 | $6.95 | 0 |
2018-03-01 | $18.69 | $18.69 | $18.69 | $18.69 | $6.91 | 0 |
2018-02-28 | $18.93 | $18.93 | $18.93 | $18.93 | $7.00 | 0 |
2018-02-27 | $19.15 | $19.15 | $19.15 | $19.15 | $7.08 | 0 |
2018-02-26 | $19.38 | $19.38 | $19.38 | $19.38 | $7.16 | 0 |
2018-02-23 | $19.16 | $19.16 | $19.16 | $19.16 | $7.08 | 0 |
2018-02-22 | $18.88 | $18.88 | $18.88 | $18.88 | $6.98 | 0 |
2018-02-21 | $18.88 | $18.88 | $18.88 | $18.88 | $6.98 | 0 |
2018-02-20 | $18.96 | $18.96 | $18.96 | $18.96 | $7.01 | 0 |
2018-02-16 | $19.06 | $19.06 | $19.06 | $19.06 | $7.05 | 0 |
2018-02-15 | $19.07 | $19.07 | $19.07 | $19.07 | $7.05 | 0 |
2018-02-14 | $18.85 | $18.85 | $18.85 | $18.85 | $6.97 | 0 |
2018-02-13 | $18.59 | $18.59 | $18.59 | $18.59 | $6.87 | 0 |
2018-02-12 | $18.54 | $18.54 | $18.54 | $18.54 | $6.85 | 0 |
2018-02-09 | $18.27 | $18.27 | $18.27 | $18.27 | $6.75 | 0 |
2018-02-08 | $18.00 | $18.00 | $18.00 | $18.00 | $6.65 | 0 |
2018-02-07 | $18.70 | $18.70 | $18.70 | $18.70 | $6.91 | 0 |
2018-02-06 | $18.79 | $18.79 | $18.79 | $18.79 | $6.95 | 0 |
2018-02-05 | $18.43 | $18.43 | $18.43 | $18.43 | $6.81 | 0 |
2018-02-02 | $19.19 | $19.19 | $19.19 | $19.19 | $7.09 | 0 |
2018-02-01 | $19.61 | $19.61 | $19.61 | $19.61 | $7.25 | 0 |
2018-01-31 | $19.62 | $19.62 | $19.62 | $19.62 | $7.25 | 0 |
2018-01-30 | $19.64 | $19.64 | $19.64 | $19.64 | $7.26 | 0 |
2018-01-29 | $19.87 | $19.87 | $19.87 | $19.87 | $7.35 | 0 |
2018-01-26 | $20.01 | $20.01 | $20.01 | $20.01 | $7.40 | 0 |
2018-01-25 | $19.77 | $19.77 | $19.77 | $19.77 | $7.31 | 0 |
2018-01-24 | $19.79 | $19.79 | $19.79 | $19.79 | $7.32 | 0 |
2018-01-23 | $19.84 | $19.84 | $19.84 | $19.84 | $7.33 | 0 |
2018-01-22 | $19.82 | $19.82 | $19.82 | $19.82 | $7.33 | 0 |
2018-01-19 | $19.68 | $19.68 | $19.68 | $19.68 | $7.27 | 0 |
2018-01-18 | $19.57 | $19.57 | $19.57 | $19.57 | $7.23 | 0 |
2018-01-17 | $19.60 | $19.60 | $19.60 | $19.60 | $7.25 | 0 |
2018-01-16 | $19.36 | $19.36 | $19.36 | $19.36 | $7.16 | 0 |
2018-01-12 | $19.43 | $19.43 | $19.43 | $19.43 | $7.18 | 0 |
2018-01-11 | $19.30 | $19.30 | $19.30 | $19.30 | $7.13 | 0 |
2018-01-10 | $19.16 | $19.16 | $19.16 | $19.16 | $7.08 | 0 |
2018-01-09 | $19.21 | $19.21 | $19.21 | $19.21 | $7.10 | 0 |
2018-01-08 | $19.17 | $19.17 | $19.17 | $19.17 | $7.09 | 0 |
2018-01-05 | $19.14 | $19.14 | $19.14 | $19.14 | $7.08 | 0 |
2018-01-04 | $18.99 | $18.99 | $18.99 | $18.99 | $7.02 | 0 |
2018-01-03 | $18.92 | $18.92 | $18.92 | $18.92 | $6.99 | 0 |
2018-01-02 | $18.79 | $18.79 | $18.79 | $18.79 | $6.95 | 0 |
2017-12-29 | $18.64 | $18.64 | $18.64 | $18.64 | $6.89 | 0 |
2017-12-28 | $18.75 | $18.75 | $18.75 | $18.75 | $6.93 | 0 |
2017-12-27 | $18.71 | $18.71 | $18.71 | $18.71 | $6.92 | 0 |
2017-12-26 | $18.68 | $18.68 | $18.68 | $18.68 | $6.91 | 0 |
2017-12-22 | $18.71 | $18.71 | $18.71 | $18.71 | $6.92 | 0 |
2017-12-21 | $18.72 | $18.72 | $18.72 | $18.72 | $6.92 | 0 |
2017-12-20 | $19.93 | $19.93 | $19.93 | $19.93 | $7.05 | 0 |
2017-12-19 | $19.92 | $19.92 | $19.92 | $19.92 | $7.05 | 0 |
2017-12-18 | $19.98 | $19.98 | $19.98 | $19.98 | $7.07 | 0 |
2017-12-15 | $19.84 | $19.84 | $19.84 | $19.84 | $7.02 | 0 |
2017-12-14 | $19.64 | $19.64 | $19.64 | $19.64 | $6.95 | 0 |
2017-12-13 | $19.73 | $19.73 | $19.73 | $19.73 | $6.98 | 0 |
2017-12-12 | $19.74 | $19.74 | $19.74 | $19.74 | $6.98 | 0 |
2017-12-11 | $19.74 | $19.74 | $19.74 | $19.74 | $6.98 | 0 |
2017-12-08 | $19.69 | $19.69 | $19.69 | $19.69 | $6.97 | 0 |
2017-12-07 | $19.58 | $19.58 | $19.58 | $19.58 | $6.93 | 0 |
2017-12-06 | $19.50 | $19.50 | $19.50 | $19.50 | $6.90 | 0 |
2017-12-05 | $19.49 | $19.49 | $19.49 | $19.49 | $6.89 | 0 |
2017-12-04 | $19.54 | $19.54 | $19.54 | $19.54 | $6.91 | 0 |
2017-12-01 | $19.60 | $19.60 | $19.60 | $19.60 | $6.93 | 0 |
2017-11-30 | $19.67 | $19.67 | $19.67 | $19.67 | $6.96 | 0 |
2017-11-29 | $19.52 | $19.52 | $19.52 | $19.52 | $6.91 | 0 |
2017-11-28 | $19.58 | $19.58 | $19.58 | $19.58 | $6.93 | 0 |
2017-11-27 | $19.39 | $19.39 | $19.39 | $19.39 | $6.86 | 0 |
2017-11-24 | $19.41 | $19.41 | $19.41 | $19.41 | $6.87 | 0 |
2017-11-22 | $19.36 | $19.36 | $19.36 | $19.36 | $6.85 | 0 |
2017-11-21 | $19.38 | $19.38 | $19.38 | $19.38 | $6.86 | 0 |
2017-11-20 | $19.24 | $19.24 | $19.24 | $19.24 | $6.81 | 0 |
2017-11-17 | $19.19 | $19.19 | $19.19 | $19.19 | $6.79 | 0 |
2017-11-16 | $19.24 | $19.24 | $19.24 | $19.24 | $6.81 | 0 |
2017-11-15 | $19.03 | $19.03 | $19.03 | $19.03 | $6.73 | 0 |
2017-11-14 | $19.13 | $19.13 | $19.13 | $19.13 | $6.77 | 0 |
2017-11-13 | $19.16 | $19.16 | $19.16 | $19.16 | $6.78 | 0 |
2017-11-10 | $19.14 | $19.14 | $19.14 | $19.14 | $6.77 | 0 |
2017-11-09 | $19.15 | $19.15 | $19.15 | $19.15 | $6.77 | 0 |
2017-11-08 | $19.26 | $19.26 | $19.26 | $19.26 | $6.81 | 0 |
2017-11-07 | $19.22 | $19.22 | $19.22 | $19.22 | $6.80 | 0 |
2017-11-06 | $19.23 | $19.23 | $19.23 | $19.23 | $6.80 | 0 |
2017-11-03 | $19.24 | $19.24 | $19.24 | $19.24 | $6.81 | 0 |
2017-11-02 | $19.18 | $19.18 | $19.18 | $19.18 | $6.79 | 0 |
2017-11-01 | $19.19 | $19.19 | $19.19 | $19.19 | $6.79 | 0 |
2017-10-31 | $19.16 | $19.16 | $19.16 | $19.16 | $6.78 | 0 |
2017-10-30 | $19.13 | $19.13 | $19.13 | $19.13 | $6.77 | 0 |
2017-10-27 | $19.20 | $19.20 | $19.20 | $19.20 | $6.79 | 0 |
2017-10-26 | $18.99 | $18.99 | $18.99 | $18.99 | $6.72 | 0 |
2017-10-25 | $18.92 | $18.92 | $18.92 | $18.92 | $6.69 | 0 |
2017-10-24 | $19.02 | $19.02 | $19.02 | $19.02 | $6.73 | 0 |
2017-10-23 | $18.97 | $18.97 | $18.97 | $18.97 | $6.71 | 0 |
2017-10-20 | $19.04 | $19.04 | $19.04 | $19.04 | $6.74 | 0 |
2017-10-19 | $18.95 | $18.95 | $18.95 | $18.95 | $6.70 | 0 |
2017-10-18 | $18.95 | $18.95 | $18.95 | $18.95 | $6.70 | 0 |
2017-10-17 | $18.92 | $18.92 | $18.92 | $18.92 | $6.69 | 0 |
2017-10-16 | $18.88 | $18.88 | $18.88 | $18.88 | $6.68 | 0 |
2017-10-13 | $18.85 | $18.85 | $18.85 | $18.85 | $6.67 | 0 |
2017-10-12 | $18.82 | $18.82 | $18.82 | $18.82 | $6.66 | 0 |
2017-10-11 | $18.84 | $18.84 | $18.84 | $18.84 | $6.66 | 0 |
2017-10-10 | $18.81 | $18.81 | $18.81 | $18.81 | $6.65 | 0 |
2017-10-09 | $18.78 | $18.78 | $18.78 | $18.78 | $6.64 | 0 |
2017-10-06 | $18.81 | $18.81 | $18.81 | $18.81 | $6.65 | 0 |
2017-10-05 | $18.81 | $18.81 | $18.81 | $18.81 | $6.65 | 0 |
2017-10-04 | $18.73 | $18.73 | $18.73 | $18.73 | $6.63 | 0 |
2017-10-03 | $18.72 | $18.72 | $18.72 | $18.72 | $6.62 | 0 |
2017-10-02 | $18.67 | $18.67 | $18.67 | $18.67 | $6.60 | 0 |
2017-09-29 | $18.56 | $18.56 | $18.56 | $18.56 | $6.57 | 0 |
2017-09-28 | $18.49 | $18.49 | $18.49 | $18.49 | $6.54 | 0 |
2017-09-27 | $18.45 | $18.45 | $18.45 | $18.45 | $6.53 | 0 |
2017-09-26 | $18.33 | $18.33 | $18.33 | $18.33 | $6.48 | 0 |
2017-09-25 | $18.32 | $18.32 | $18.32 | $18.32 | $6.48 | 0 |
2017-09-22 | $18.39 | $18.39 | $18.39 | $18.39 | $6.51 | 0 |
2017-09-21 | $18.35 | $18.35 | $18.35 | $18.35 | $6.49 | 0 |
2017-09-20 | $18.41 | $18.41 | $18.41 | $18.41 | $6.51 | 0 |
2017-09-19 | $18.40 | $18.40 | $18.40 | $18.40 | $6.51 | 0 |
2017-09-18 | $18.38 | $18.38 | $18.38 | $18.38 | $6.50 | 0 |
2017-09-15 | $18.34 | $18.34 | $18.34 | $18.34 | $6.49 | 0 |
2017-09-14 | $18.28 | $18.28 | $18.28 | $18.28 | $6.47 | 0 |
2017-09-13 | $18.29 | $18.29 | $18.29 | $18.29 | $6.47 | 0 |
2017-09-12 | $18.27 | $18.27 | $18.27 | $18.27 | $6.46 | 0 |
2017-09-11 | $18.21 | $18.21 | $18.21 | $18.21 | $6.44 | 0 |
2017-09-08 | $17.99 | $17.99 | $17.99 | $17.99 | $6.36 | 0 |
2017-09-07 | $17.99 | $17.99 | $17.99 | $17.99 | $6.36 | 0 |
2017-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $6.37 | 0 |
2017-09-05 | $17.95 | $17.95 | $17.95 | $17.95 | $6.35 | 0 |
2017-09-01 | $18.14 | $18.14 | $18.14 | $18.14 | $6.42 | 0 |
2017-08-31 | $18.09 | $18.09 | $18.09 | $18.09 | $6.40 | 0 |
2017-08-30 | $17.98 | $17.98 | $17.98 | $17.98 | $6.36 | 0 |
2017-08-29 | $17.88 | $17.88 | $17.88 | $17.88 | $6.33 | 0 |
2017-08-28 | $17.87 | $17.87 | $17.87 | $17.87 | $6.32 | 0 |
2017-08-25 | $17.85 | $17.85 | $17.85 | $17.85 | $6.31 | 0 |
2017-08-24 | $17.83 | $17.83 | $17.83 | $17.83 | $6.31 | 0 |
2017-08-23 | $17.85 | $17.85 | $17.85 | $17.85 | $6.31 | 0 |
2017-08-22 | $17.90 | $17.90 | $17.90 | $17.90 | $6.33 | 0 |
2017-08-21 | $17.70 | $17.70 | $17.70 | $17.70 | $6.26 | 0 |
2017-08-18 | $17.70 | $17.70 | $17.70 | $17.70 | $6.26 | 0 |
2017-08-17 | $17.73 | $17.73 | $17.73 | $17.73 | $6.27 | 0 |
2017-08-16 | $18.01 | $18.01 | $18.01 | $18.01 | $6.37 | 0 |
2017-08-15 | $17.99 | $17.99 | $17.99 | $17.99 | $6.36 | 0 |
2017-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $6.37 | 0 |
2017-08-11 | $17.81 | $17.81 | $17.81 | $17.81 | $6.30 | 0 |
2017-08-10 | $17.78 | $17.78 | $17.78 | $17.78 | $6.29 | 0 |
2017-08-09 | $18.05 | $18.05 | $18.05 | $18.05 | $6.39 | 0 |
2017-08-08 | $18.06 | $18.06 | $18.06 | $18.06 | $6.39 | 0 |
2017-08-07 | $18.10 | $18.10 | $18.10 | $18.10 | $6.40 | 0 |
2017-08-04 | $18.05 | $18.05 | $18.05 | $18.05 | $6.39 | 0 |
2017-08-03 | $18.03 | $18.03 | $18.03 | $18.03 | $6.38 | 0 |
2017-08-02 | $18.07 | $18.07 | $18.07 | $18.07 | $6.39 | 0 |
2017-08-01 | $18.07 | $18.07 | $18.07 | $18.07 | $6.39 | 0 |
2017-07-31 | $18.01 | $18.01 | $18.01 | $18.01 | $6.37 | 0 |
2017-07-28 | $18.04 | $18.04 | $18.04 | $18.04 | $6.38 | 0 |
2017-07-27 | $18.07 | $18.07 | $18.07 | $18.07 | $6.39 | 0 |
2017-07-26 | $18.09 | $18.09 | $18.09 | $18.09 | $6.40 | 0 |
2017-07-25 | $18.11 | $18.11 | $18.11 | $18.11 | $6.41 | 0 |
2017-07-24 | $18.06 | $18.06 | $18.06 | $18.06 | $6.39 | 0 |
2017-07-21 | $18.07 | $18.07 | $18.07 | $18.07 | $6.39 | 0 |
2017-07-20 | $18.09 | $18.09 | $18.09 | $18.09 | $6.40 | 0 |
2017-07-19 | $18.08 | $18.08 | $18.08 | $18.08 | $6.40 | 0 |
2017-07-18 | $17.97 | $17.97 | $17.97 | $17.97 | $6.36 | 0 |
2017-07-17 | $17.97 | $17.97 | $17.97 | $17.97 | $6.36 | 0 |
2017-07-14 | $17.97 | $17.97 | $17.97 | $17.97 | $6.36 | 0 |
2017-07-13 | $17.88 | $17.88 | $17.88 | $17.88 | $6.33 | 0 |
2017-07-12 | $17.86 | $17.86 | $17.86 | $17.86 | $6.32 | 0 |
2017-07-11 | $17.72 | $17.72 | $17.72 | $17.72 | $6.27 | 0 |
2017-07-10 | $17.73 | $17.73 | $17.73 | $17.73 | $6.27 | 0 |
2017-07-07 | $17.72 | $17.72 | $17.72 | $17.72 | $6.27 | 0 |
2017-07-06 | $17.59 | $17.59 | $17.59 | $17.59 | $6.22 | 0 |
2017-07-05 | $17.74 | $17.74 | $17.74 | $17.74 | $6.28 | 0 |
2017-07-03 | $17.69 | $17.69 | $17.69 | $17.69 | $6.26 | 0 |
2017-06-30 | $17.64 | $17.64 | $17.64 | $17.64 | $6.24 | 0 |
2017-06-29 | $17.64 | $17.64 | $17.64 | $17.64 | $6.24 | 0 |
2017-06-28 | $17.79 | $17.79 | $17.79 | $17.79 | $6.29 | 0 |
2017-06-27 | $17.61 | $17.61 | $17.61 | $17.61 | $6.23 | 0 |
2017-06-26 | $17.76 | $17.76 | $17.76 | $17.76 | $6.28 | 0 |
2017-06-23 | $17.76 | $17.76 | $17.76 | $17.76 | $6.28 | 0 |
2017-06-22 | $17.73 | $17.73 | $17.73 | $17.73 | $6.27 | 0 |
2017-06-21 | $17.73 | $17.73 | $17.73 | $17.73 | $6.27 | 0 |
2017-06-20 | $17.73 | $17.73 | $17.73 | $17.73 | $6.27 | 0 |
2017-06-19 | $17.86 | $17.86 | $17.86 | $17.86 | $6.32 | 0 |
2017-06-16 | $17.69 | $17.69 | $17.69 | $17.69 | $6.26 | 0 |
2017-06-15 | $17.69 | $17.69 | $17.69 | $17.69 | $6.26 | 0 |
2017-06-14 | $17.73 | $17.73 | $17.73 | $17.73 | $6.27 | 0 |
2017-06-13 | $17.76 | $17.76 | $17.76 | $17.76 | $6.28 | 0 |
2017-06-12 | $17.67 | $17.67 | $17.67 | $17.67 | $6.25 | 0 |
2017-06-09 | $17.70 | $17.70 | $17.70 | $17.70 | $6.26 | 0 |
2017-06-08 | $17.77 | $17.77 | $17.77 | $17.77 | $6.29 | 0 |
2017-06-07 | $17.74 | $17.74 | $17.74 | $17.74 | $6.28 | 0 |
2017-06-06 | $17.69 | $17.69 | $17.69 | $17.69 | $6.26 | 0 |
2017-06-05 | $17.72 | $17.72 | $17.72 | $17.72 | $6.27 | 0 |
2017-06-02 | $17.75 | $17.75 | $17.75 | $17.75 | $6.28 | 0 |
2017-06-01 | $17.67 | $17.67 | $17.67 | $17.67 | $6.25 | 0 |
2017-05-31 | $17.52 | $17.52 | $17.52 | $17.52 | $6.20 | 0 |
2017-05-30 | $17.51 | $17.51 | $17.51 | $17.51 | $6.19 | 0 |
2017-05-26 | $17.52 | $17.52 | $17.52 | $17.52 | $6.20 | 0 |
2017-05-25 | $17.52 | $17.52 | $17.52 | $17.52 | $6.20 | 0 |
2017-05-24 | $17.44 | $17.44 | $17.44 | $17.44 | $6.17 | 0 |
2017-05-23 | $17.38 | $17.38 | $17.38 | $17.38 | $6.15 | 0 |
2017-05-22 | $17.34 | $17.34 | $17.34 | $17.34 | $6.13 | 0 |
2017-05-19 | $17.24 | $17.24 | $17.24 | $17.24 | $6.10 | 0 |
2017-05-18 | $17.14 | $17.14 | $17.14 | $17.14 | $6.06 | 0 |
2017-05-17 | $17.06 | $17.06 | $17.06 | $17.06 | $6.04 | 0 |
2017-05-16 | $17.41 | $17.41 | $17.41 | $17.41 | $6.16 | 0 |
2017-05-15 | $17.42 | $17.42 | $17.42 | $17.42 | $6.16 | 0 |
2017-05-12 | $17.31 | $17.31 | $17.31 | $17.31 | $6.12 | 0 |
2017-05-11 | $17.33 | $17.33 | $17.33 | $17.33 | $6.13 | 0 |
2017-05-10 | $17.36 | $17.36 | $17.36 | $17.36 | $6.14 | 0 |
2017-05-09 | $17.30 | $17.30 | $17.30 | $17.30 | $6.12 | 0 |
2017-05-08 | $17.32 | $17.32 | $17.32 | $17.32 | $6.13 | 0 |
2017-05-05 | $17.32 | $17.32 | $17.32 | $17.32 | $6.13 | 0 |
2017-05-04 | $17.24 | $17.24 | $17.24 | $17.24 | $6.10 | 0 |
2017-05-03 | $17.24 | $17.24 | $17.24 | $17.24 | $6.10 | 0 |
2017-05-02 | $17.26 | $17.26 | $17.26 | $17.26 | $6.11 | 0 |
2017-05-01 | $17.25 | $17.25 | $17.25 | $17.25 | $6.10 | 0 |
2017-04-28 | $17.21 | $17.21 | $17.21 | $17.21 | $6.09 | 0 |
2017-04-27 | $17.25 | $17.25 | $17.25 | $17.25 | $6.10 | 0 |
2017-04-26 | $17.20 | $17.20 | $17.20 | $17.20 | $6.08 | 0 |
2017-04-25 | $17.21 | $17.21 | $17.21 | $17.21 | $6.09 | 0 |
2017-04-24 | $17.10 | $17.10 | $17.10 | $17.10 | $6.05 | 0 |
2017-04-21 | $16.90 | $16.90 | $16.90 | $16.90 | $5.98 | 0 |
2017-04-20 | $16.94 | $16.94 | $16.94 | $16.94 | $5.99 | 0 |
2017-04-19 | $16.79 | $16.79 | $16.79 | $16.79 | $5.94 | 0 |
2017-04-18 | $16.79 | $16.79 | $16.79 | $16.79 | $5.94 | 0 |
2017-04-17 | $16.84 | $16.84 | $16.84 | $16.84 | $5.96 | 0 |
2017-04-13 | $16.69 | $16.69 | $16.69 | $16.69 | $5.90 | 0 |
2017-04-12 | $16.80 | $16.80 | $16.80 | $16.80 | $5.94 | 0 |
2017-04-11 | $16.88 | $16.88 | $16.88 | $16.88 | $5.97 | 0 |
2017-04-10 | $16.89 | $16.89 | $16.89 | $16.89 | $5.97 | 0 |
2017-04-07 | $16.88 | $16.88 | $16.88 | $16.88 | $5.97 | 0 |
2017-04-06 | $16.89 | $16.89 | $16.89 | $16.89 | $5.97 | 0 |
2017-04-05 | $16.85 | $16.85 | $16.85 | $16.85 | $5.96 | 0 |
2017-04-04 | $16.92 | $16.92 | $16.92 | $16.92 | $5.99 | 0 |
2017-04-03 | $16.92 | $16.92 | $16.92 | $16.92 | $5.99 | 0 |
2017-03-31 | $16.97 | $16.97 | $16.97 | $16.97 | $6.00 | 0 |
2017-03-30 | $17.00 | $17.00 | $17.00 | $17.00 | $6.01 | 0 |
2017-03-29 | $16.94 | $16.94 | $16.94 | $16.94 | $5.99 | 0 |
2017-03-28 | $16.93 | $16.93 | $16.93 | $16.93 | $5.99 | 0 |
2017-03-27 | $16.80 | $16.80 | $16.80 | $16.80 | $5.94 | 0 |
2017-03-24 | $16.82 | $16.82 | $16.82 | $16.82 | $5.95 | 0 |
2017-03-23 | $16.83 | $16.83 | $16.83 | $16.83 | $5.95 | 0 |
2017-03-22 | $16.85 | $16.85 | $16.85 | $16.85 | $5.96 | 0 |
2017-03-21 | $16.80 | $16.80 | $16.80 | $16.80 | $5.94 | 0 |
2017-03-20 | $17.02 | $17.02 | $17.02 | $17.02 | $6.02 | 0 |
2017-03-17 | $17.06 | $17.06 | $17.06 | $17.06 | $6.04 | 0 |
2017-03-16 | $17.07 | $17.07 | $17.07 | $17.07 | $6.04 | 0 |
2017-03-15 | $17.10 | $17.10 | $17.10 | $17.10 | $6.05 | 0 |
2017-03-14 | $16.94 | $16.94 | $16.94 | $16.94 | $5.99 | 0 |
2017-03-13 | $17.00 | $17.00 | $17.00 | $17.00 | $6.01 | 0 |
2017-03-10 | $16.98 | $16.98 | $16.98 | $16.98 | $6.01 | 0 |
2017-03-09 | $16.91 | $16.91 | $16.91 | $16.91 | $5.98 | 0 |
2017-03-08 | $16.89 | $16.89 | $16.89 | $16.89 | $5.97 | 0 |
2017-03-07 | $16.91 | $16.91 | $16.91 | $16.91 | $5.98 | 0 |
2017-03-06 | $16.96 | $16.96 | $16.96 | $16.96 | $6.00 | 0 |
2017-03-03 | $17.03 | $17.03 | $17.03 | $17.03 | $6.02 | 0 |
2017-03-02 | $17.00 | $17.00 | $17.00 | $17.00 | $6.01 | 0 |
2017-03-01 | $17.10 | $17.10 | $17.10 | $17.10 | $6.05 | 0 |
2017-02-28 | $16.87 | $16.87 | $16.87 | $16.87 | $5.97 | 0 |
2017-02-27 | $16.93 | $16.93 | $16.93 | $16.93 | $5.99 | 0 |
2017-02-24 | $16.91 | $16.91 | $16.91 | $16.91 | $5.98 | 0 |
2017-02-23 | $16.88 | $16.88 | $16.88 | $16.88 | $5.97 | 0 |
2017-02-22 | $16.87 | $16.87 | $16.87 | $16.87 | $5.97 | 0 |
2017-02-21 | $16.89 | $16.89 | $16.89 | $16.89 | $5.97 | 0 |
2017-02-17 | $16.79 | $16.79 | $16.79 | $16.79 | $5.94 | 0 |
2017-02-16 | $16.78 | $16.78 | $16.78 | $16.78 | $5.94 | 0 |
2017-02-15 | $16.77 | $16.77 | $16.77 | $16.77 | $5.93 | 0 |
2017-02-14 | $16.69 | $16.69 | $16.69 | $16.69 | $5.90 | 0 |
2017-02-13 | $16.62 | $16.62 | $16.62 | $16.62 | $5.88 | 0 |
2017-02-10 | $16.54 | $16.54 | $16.54 | $16.54 | $5.85 | 0 |
2017-02-09 | $16.47 | $16.47 | $16.47 | $16.47 | $5.83 | 0 |
2017-02-08 | $16.38 | $16.38 | $16.38 | $16.38 | $5.79 | 0 |
2017-02-07 | $16.38 | $16.38 | $16.38 | $16.38 | $5.79 | 0 |
2017-02-06 | $16.37 | $16.37 | $16.37 | $16.37 | $5.79 | 0 |
2017-02-03 | $16.41 | $16.41 | $16.41 | $16.41 | $5.81 | 0 |
2017-02-02 | $16.29 | $16.29 | $16.29 | $16.29 | $5.76 | 0 |
2017-02-01 | $16.29 | $16.29 | $16.29 | $16.29 | $5.76 | 0 |
2017-01-31 | $16.25 | $16.25 | $16.25 | $16.25 | $5.75 | 0 |
2017-01-30 | $16.26 | $16.26 | $16.26 | $16.26 | $5.75 | 0 |
2017-01-27 | $16.37 | $16.37 | $16.37 | $16.37 | $5.79 | 0 |
2017-01-26 | $16.36 | $16.36 | $16.36 | $16.36 | $5.79 | 0 |
2017-01-25 | $16.41 | $16.41 | $16.41 | $16.41 | $5.81 | 0 |
2017-01-24 | $16.27 | $16.27 | $16.27 | $16.27 | $5.76 | 0 |
2017-01-23 | $16.15 | $16.15 | $16.15 | $16.15 | $5.71 | 0 |
2017-01-20 | $16.19 | $16.19 | $16.19 | $16.19 | $5.73 | 0 |
2017-01-19 | $16.14 | $16.14 | $16.14 | $16.14 | $5.71 | 0 |
2017-01-18 | $16.20 | $16.20 | $16.20 | $16.20 | $5.73 | 0 |
2017-01-17 | $16.17 | $16.17 | $16.17 | $16.17 | $5.72 | 0 |
2017-01-13 | $16.24 | $16.24 | $16.24 | $16.24 | $5.74 | 0 |
2017-01-12 | $16.19 | $16.19 | $16.19 | $16.19 | $5.73 | 0 |
2017-01-11 | $16.24 | $16.24 | $16.24 | $16.24 | $5.74 | 0 |
2017-01-10 | $16.20 | $16.20 | $16.20 | $16.20 | $5.73 | 0 |
2017-01-09 | $16.16 | $16.16 | $16.16 | $16.16 | $5.72 | 0 |
2017-01-06 | $16.20 | $16.20 | $16.20 | $16.20 | $5.73 | 0 |
2017-01-05 | $16.16 | $16.16 | $16.16 | $16.16 | $5.72 | 0 |
2017-01-04 | $16.20 | $16.20 | $16.20 | $16.20 | $5.73 | 0 |
2017-01-03 | $16.09 | $16.09 | $16.09 | $16.09 | $5.69 | 0 |
2016-12-30 | $15.98 | $15.98 | $15.98 | $15.98 | $5.65 | 0 |
2016-12-29 | $16.07 | $16.07 | $16.07 | $16.07 | $5.68 | 0 |
2016-12-28 | $16.06 | $16.06 | $16.06 | $16.06 | $5.68 | 0 |
2016-12-27 | $16.19 | $16.19 | $16.19 | $16.19 | $5.73 | 0 |
2016-12-23 | $16.16 | $16.16 | $16.16 | $16.16 | $5.72 | 0 |
2016-12-22 | $16.13 | $16.13 | $16.13 | $16.13 | $5.71 | 0 |
2016-12-21 | $16.40 | $16.40 | $16.40 | $16.40 | $5.72 | 0 |
2016-12-20 | $16.45 | $16.45 | $16.45 | $16.45 | $5.74 | 0 |
2016-12-19 | $16.38 | $16.38 | $16.38 | $16.38 | $5.71 | 0 |
2016-12-16 | $16.33 | $16.33 | $16.33 | $16.33 | $5.69 | 0 |
2016-12-15 | $16.35 | $16.35 | $16.35 | $16.35 | $5.70 | 0 |
2016-12-14 | $16.28 | $16.28 | $16.28 | $16.28 | $5.68 | 0 |
2016-12-13 | $16.41 | $16.41 | $16.41 | $16.41 | $5.72 | 0 |
2016-12-12 | $16.31 | $16.31 | $16.31 | $16.31 | $5.69 | 0 |
2016-12-09 | $16.34 | $16.34 | $16.34 | $16.34 | $5.70 | 0 |
2016-12-08 | $16.27 | $16.27 | $16.27 | $16.27 | $5.67 | 0 |
2016-12-07 | $16.21 | $16.21 | $16.21 | $16.21 | $5.65 | 0 |
2016-12-06 | $16.01 | $16.01 | $16.01 | $16.01 | $5.58 | 0 |
2016-12-05 | $15.94 | $15.94 | $15.94 | $15.94 | $5.56 | 0 |
2016-12-02 | $15.85 | $15.85 | $15.85 | $15.85 | $5.53 | 0 |
2016-12-01 | $15.84 | $15.84 | $15.84 | $15.84 | $5.52 | 0 |
2016-11-30 | $15.90 | $15.90 | $15.90 | $15.90 | $5.54 | 0 |
2016-11-29 | $15.99 | $15.99 | $15.99 | $15.99 | $5.57 | 0 |
2016-11-28 | $15.95 | $15.95 | $15.95 | $15.95 | $5.56 | 0 |
2016-11-25 | $16.03 | $16.03 | $16.03 | $16.03 | $5.59 | 0 |
2016-11-23 | $15.96 | $15.96 | $15.96 | $15.96 | $5.56 | 0 |
2016-11-22 | $15.94 | $15.94 | $15.94 | $15.94 | $5.56 | 0 |
2016-11-21 | $15.88 | $15.88 | $15.88 | $15.88 | $5.54 | 0 |
2016-11-18 | $15.78 | $15.78 | $15.78 | $15.78 | $5.50 | 0 |
2016-11-17 | $15.80 | $15.80 | $15.80 | $15.80 | $5.51 | 0 |
2016-11-16 | $15.71 | $15.71 | $15.71 | $15.71 | $5.48 | 0 |
2016-11-15 | $15.72 | $15.72 | $15.72 | $15.72 | $5.48 | 0 |
2016-11-14 | $15.62 | $15.62 | $15.62 | $15.62 | $5.45 | 0 |
2016-11-11 | $15.59 | $15.59 | $15.59 | $15.59 | $5.44 | 0 |
2016-11-10 | $15.59 | $15.59 | $15.59 | $15.59 | $5.44 | 0 |
2016-11-09 | $15.53 | $15.53 | $15.53 | $15.53 | $5.41 | 0 |
2016-11-08 | $15.37 | $15.37 | $15.37 | $15.37 | $5.36 | 0 |
2016-11-07 | $15.30 | $15.30 | $15.30 | $15.30 | $5.33 | 0 |
2016-11-04 | $14.97 | $14.97 | $14.97 | $14.97 | $5.22 | 0 |
2016-11-03 | $15.00 | $15.00 | $15.00 | $15.00 | $5.23 | 0 |
2016-11-02 | $15.08 | $15.08 | $15.08 | $15.08 | $5.26 | 0 |
2016-11-01 | $15.17 | $15.17 | $15.17 | $15.17 | $5.29 | 0 |
2016-10-31 | $15.29 | $15.29 | $15.29 | $15.29 | $5.33 | 0 |
2016-10-28 | $15.29 | $15.29 | $15.29 | $15.29 | $5.33 | 0 |
2016-10-27 | $15.33 | $15.33 | $15.33 | $15.33 | $5.34 | 0 |
2016-10-26 | $15.39 | $15.39 | $15.39 | $15.39 | $5.37 | 0 |
2016-10-25 | $15.44 | $15.44 | $15.44 | $15.44 | $5.38 | 0 |
2016-10-24 | $15.50 | $15.50 | $15.50 | $15.50 | $5.40 | 0 |
2016-10-21 | $15.41 | $15.41 | $15.41 | $15.41 | $5.37 | 0 |
2016-10-20 | $15.39 | $15.39 | $15.39 | $15.39 | $5.37 | 0 |
2016-10-19 | $15.42 | $15.42 | $15.42 | $15.42 | $5.38 | 0 |
2016-10-18 | $15.41 | $15.41 | $15.41 | $15.41 | $5.37 | 0 |
2016-10-17 | $15.32 | $15.32 | $15.32 | $15.32 | $5.34 | 0 |
2016-10-14 | $15.35 | $15.35 | $15.35 | $15.35 | $5.35 | 0 |
2016-10-13 | $15.36 | $15.36 | $15.36 | $15.36 | $5.36 | 0 |
2016-10-12 | $15.40 | $15.40 | $15.40 | $15.40 | $5.37 | 0 |
2016-10-11 | $15.37 | $15.37 | $15.37 | $15.37 | $5.36 | 0 |
2016-10-10 | $15.56 | $15.56 | $15.56 | $15.56 | $5.42 | 0 |
2016-10-07 | $15.46 | $15.46 | $15.46 | $15.46 | $5.39 | 0 |
2016-10-06 | $15.51 | $15.51 | $15.51 | $15.51 | $5.41 | 0 |
2016-10-05 | $15.49 | $15.49 | $15.49 | $15.49 | $5.40 | 0 |
2016-10-04 | $15.43 | $15.43 | $15.43 | $15.43 | $5.38 | 0 |
2016-10-03 | $15.49 | $15.49 | $15.49 | $15.49 | $5.40 | 0 |
2016-09-30 | $15.53 | $15.53 | $15.53 | $15.53 | $5.41 | 0 |
2016-09-29 | $15.42 | $15.42 | $15.42 | $15.42 | $5.38 | 0 |
2016-09-28 | $15.58 | $15.58 | $15.58 | $15.58 | $5.43 | 0 |
2016-09-27 | $15.51 | $15.51 | $15.51 | $15.51 | $5.41 | 0 |
2016-09-26 | $15.42 | $15.42 | $15.42 | $15.42 | $5.38 | 0 |
2016-09-23 | $15.56 | $15.56 | $15.56 | $15.56 | $5.42 | 0 |
2016-09-22 | $15.65 | $15.65 | $15.65 | $15.65 | $5.46 | 0 |
2016-09-21 | $15.55 | $15.55 | $15.55 | $15.55 | $5.42 | 0 |
2016-09-20 | $15.38 | $15.38 | $15.38 | $15.38 | $5.36 | 0 |
2016-09-19 | $15.38 | $15.38 | $15.38 | $15.38 | $5.36 | 0 |
2016-09-16 | $15.36 | $15.36 | $15.36 | $15.36 | $5.36 | 0 |
2016-09-15 | $15.40 | $15.40 | $15.40 | $15.40 | $5.37 | 0 |
2016-09-14 | $15.24 | $15.24 | $15.24 | $15.24 | $5.31 | 0 |
2016-09-13 | $15.25 | $15.25 | $15.25 | $15.25 | $5.32 | 0 |
2016-09-12 | $15.46 | $15.46 | $15.46 | $15.46 | $5.39 | 0 |
2016-09-09 | $15.24 | $15.24 | $15.24 | $15.24 | $5.31 | 0 |
2016-09-08 | $15.63 | $15.63 | $15.63 | $15.63 | $5.45 | 0 |
2016-09-07 | $15.68 | $15.68 | $15.68 | $15.68 | $5.47 | 0 |
2016-09-06 | $15.65 | $15.65 | $15.65 | $15.65 | $5.46 | 0 |
2016-09-02 | $15.60 | $15.60 | $15.60 | $15.60 | $5.44 | 0 |
2016-09-01 | $15.52 | $15.52 | $15.52 | $15.52 | $5.41 | 0 |
2016-08-31 | $15.53 | $15.53 | $15.53 | $15.53 | $5.41 | 0 |
2016-08-30 | $15.55 | $15.55 | $15.55 | $15.55 | $5.42 | 0 |
2016-08-29 | $15.56 | $15.56 | $15.56 | $15.56 | $5.42 | 0 |
2016-08-26 | $15.48 | $15.48 | $15.48 | $15.48 | $5.40 | 0 |
2016-08-25 | $15.51 | $15.51 | $15.51 | $15.51 | $5.41 | 0 |
2016-08-24 | $15.52 | $15.52 | $15.52 | $15.52 | $5.41 | 0 |
2016-08-23 | $15.59 | $15.59 | $15.59 | $15.59 | $5.44 | 0 |
2016-08-22 | $15.56 | $15.56 | $15.56 | $15.56 | $5.42 | 0 |
2016-08-19 | $15.56 | $15.56 | $15.56 | $15.56 | $5.42 | 0 |
2016-08-18 | $15.57 | $15.57 | $15.57 | $15.57 | $5.43 | 0 |
2016-08-17 | $15.54 | $15.54 | $15.54 | $15.54 | $5.42 | 0 |
2016-08-16 | $15.52 | $15.52 | $15.52 | $15.52 | $5.41 | 0 |
2016-08-15 | $15.60 | $15.60 | $15.60 | $15.60 | $5.44 | 0 |
2016-08-12 | $15.55 | $15.55 | $15.55 | $15.55 | $5.42 | 0 |
2016-08-11 | $15.57 | $15.57 | $15.57 | $15.57 | $5.43 | 0 |
2016-08-10 | $15.50 | $15.50 | $15.50 | $15.50 | $5.40 | 0 |
2016-08-09 | $15.55 | $15.55 | $15.55 | $15.55 | $5.42 | 0 |
2016-08-08 | $15.54 | $15.54 | $15.54 | $15.54 | $5.42 | 0 |
2016-08-05 | $15.56 | $15.56 | $15.56 | $15.56 | $5.42 | 0 |
2016-08-04 | $15.41 | $15.41 | $15.41 | $15.41 | $5.37 | 0 |
2016-08-03 | $15.40 | $15.40 | $15.40 | $15.40 | $5.37 | 0 |
2016-08-02 | $15.34 | $15.34 | $15.34 | $15.34 | $5.35 | 0 |
2016-08-01 | $15.49 | $15.49 | $15.49 | $15.49 | $5.40 | 0 |
2016-07-29 | $15.49 | $15.49 | $15.49 | $15.49 | $5.40 | 0 |
2016-07-28 | $15.48 | $15.48 | $15.48 | $15.48 | $5.40 | 0 |
2016-07-27 | $15.46 | $15.46 | $15.46 | $15.46 | $5.39 | 0 |
2016-07-26 | $15.47 | $15.47 | $15.47 | $15.47 | $5.39 | 0 |
2016-07-25 | $15.47 | $15.47 | $15.47 | $15.47 | $5.39 | 0 |
2016-07-22 | $15.50 | $15.50 | $15.50 | $15.50 | $5.40 | 0 |
2016-07-21 | $15.44 | $15.44 | $15.44 | $15.44 | $5.38 | 0 |
2016-07-20 | $15.50 | $15.50 | $15.50 | $15.50 | $5.40 | 0 |
2016-07-19 | $15.42 | $15.42 | $15.42 | $15.42 | $5.38 | 0 |
2016-07-18 | $15.43 | $15.43 | $15.43 | $15.43 | $5.38 | 0 |
2016-07-15 | $15.39 | $15.39 | $15.39 | $15.39 | $5.37 | 0 |
2016-07-14 | $15.41 | $15.41 | $15.41 | $15.41 | $5.37 | 0 |
2016-07-13 | $15.33 | $15.33 | $15.33 | $15.33 | $5.34 | 0 |
2016-07-12 | $15.33 | $15.33 | $15.33 | $15.33 | $5.34 | 0 |
2016-07-11 | $15.21 | $15.21 | $15.21 | $15.21 | $5.30 | 0 |
2016-07-08 | $15.15 | $15.15 | $15.15 | $15.15 | $5.28 | 0 |
2016-07-07 | $14.92 | $14.92 | $14.92 | $14.92 | $5.20 | 0 |
2016-07-06 | $14.94 | $14.94 | $14.94 | $14.94 | $5.21 | 0 |
2016-07-05 | $14.85 | $14.85 | $14.85 | $14.85 | $5.18 | 0 |
2016-07-01 | $14.97 | $14.97 | $14.97 | $14.97 | $5.22 | 0 |
2016-06-30 | $14.94 | $14.94 | $14.94 | $14.94 | $5.21 | 0 |
2016-06-29 | $14.75 | $14.75 | $14.75 | $14.75 | $5.14 | 0 |
2016-06-28 | $14.52 | $14.52 | $14.52 | $14.52 | $5.06 | 0 |
2016-06-27 | $14.27 | $14.27 | $14.27 | $14.27 | $4.98 | 0 |
2016-06-24 | $14.53 | $14.53 | $14.53 | $14.53 | $5.07 | 0 |
2016-06-23 | $15.01 | $15.01 | $15.01 | $15.01 | $5.23 | 0 |
2016-06-22 | $14.81 | $14.81 | $14.81 | $14.81 | $5.16 | 0 |
2016-06-21 | $14.83 | $14.83 | $14.83 | $14.83 | $5.17 | 0 |
2016-06-20 | $14.80 | $14.80 | $14.80 | $14.80 | $5.16 | 0 |
2016-06-17 | $14.72 | $14.72 | $14.72 | $14.72 | $5.13 | 0 |
2016-06-16 | $14.78 | $14.78 | $14.78 | $14.78 | $5.15 | 0 |
2016-06-15 | $14.73 | $14.73 | $14.73 | $14.73 | $5.14 | 0 |
2016-06-14 | $14.75 | $14.75 | $14.75 | $14.75 | $5.14 | 0 |
2016-06-13 | $14.79 | $14.79 | $14.79 | $14.79 | $5.16 | 0 |
2016-06-10 | $14.94 | $14.94 | $14.94 | $14.94 | $5.21 | 0 |
2016-06-09 | $15.08 | $15.08 | $15.08 | $15.08 | $5.26 | 0 |
2016-06-08 | $15.10 | $15.10 | $15.10 | $15.10 | $5.26 | 0 |
2016-06-07 | $15.05 | $15.05 | $15.05 | $15.05 | $5.25 | 0 |
2016-06-06 | $15.03 | $15.03 | $15.03 | $15.03 | $5.24 | 0 |
2016-06-03 | $14.97 | $14.97 | $14.97 | $14.97 | $5.22 | 0 |
2016-06-02 | $15.02 | $15.02 | $15.02 | $15.02 | $5.24 | 0 |
2016-06-01 | $14.98 | $14.98 | $14.98 | $14.98 | $5.22 | 0 |
2016-05-31 | $14.95 | $14.95 | $14.95 | $14.95 | $5.21 | 0 |
2016-05-27 | $14.94 | $14.94 | $14.94 | $14.94 | $5.21 | 0 |
2016-05-26 | $14.87 | $14.87 | $14.87 | $14.87 | $5.18 | 0 |
2016-05-25 | $14.87 | $14.87 | $14.87 | $14.87 | $5.18 | 0 |
2016-05-24 | $14.78 | $14.78 | $14.78 | $14.78 | $5.15 | 0 |
2016-05-23 | $14.57 | $14.57 | $14.57 | $14.57 | $5.08 | 0 |
2016-05-20 | $14.61 | $14.61 | $14.61 | $14.61 | $5.09 | 0 |
2016-05-19 | $14.50 | $14.50 | $14.50 | $14.50 | $5.06 | 0 |
2016-05-18 | $14.56 | $14.56 | $14.56 | $14.56 | $5.08 | 0 |
2016-05-17 | $14.55 | $14.55 | $14.55 | $14.55 | $5.07 | 0 |
2016-05-16 | $14.69 | $14.69 | $14.69 | $14.69 | $5.12 | 0 |
2016-05-13 | $14.56 | $14.56 | $14.56 | $14.56 | $5.08 | 0 |
2016-05-12 | $14.66 | $14.66 | $14.66 | $14.66 | $5.11 | 0 |
2016-05-11 | $14.69 | $14.69 | $14.69 | $14.69 | $5.12 | 0 |
2016-05-10 | $14.83 | $14.83 | $14.83 | $14.83 | $5.17 | 0 |
2016-05-09 | $14.68 | $14.68 | $14.68 | $14.68 | $5.12 | 0 |
2016-05-06 | $14.64 | $14.64 | $14.64 | $14.64 | $5.10 | 0 |
2016-05-05 | $14.60 | $14.60 | $14.60 | $14.60 | $5.09 | 0 |
2016-05-04 | $14.65 | $14.65 | $14.65 | $14.65 | $5.11 | 0 |
2016-05-03 | $14.72 | $14.72 | $14.72 | $14.72 | $5.13 | 0 |
2016-05-02 | $14.83 | $14.83 | $14.83 | $14.83 | $5.17 | 0 |
2016-04-29 | $14.72 | $14.72 | $14.72 | $14.72 | $5.13 | 0 |
2016-04-28 | $14.83 | $14.83 | $14.83 | $14.83 | $5.17 | 0 |
2016-04-27 | $14.97 | $14.97 | $14.97 | $14.97 | $5.22 | 0 |
2016-04-26 | $14.95 | $14.95 | $14.95 | $14.95 | $5.21 | 0 |
2016-04-25 | $14.90 | $14.90 | $14.90 | $14.90 | $5.19 | 0 |
2016-04-22 | $14.93 | $14.93 | $14.93 | $14.93 | $5.21 | 0 |
2016-04-21 | $14.91 | $14.91 | $14.91 | $14.91 | $5.20 | 0 |
2016-04-20 | $15.02 | $15.02 | $15.02 | $15.02 | $5.24 | 0 |
2016-04-19 | $15.00 | $15.00 | $15.00 | $15.00 | $5.23 | 0 |
2016-04-18 | $14.95 | $14.95 | $14.95 | $14.95 | $5.21 | 0 |
2016-04-15 | $14.87 | $14.87 | $14.87 | $14.87 | $5.18 | 0 |
2016-04-14 | $14.88 | $14.88 | $14.88 | $14.88 | $5.19 | 0 |
2016-04-13 | $14.91 | $14.91 | $14.91 | $14.91 | $5.20 | 0 |
2016-04-12 | $14.74 | $14.74 | $14.74 | $14.74 | $5.14 | 0 |
2016-04-11 | $14.62 | $14.62 | $14.62 | $14.62 | $5.10 | 0 |
2016-04-08 | $14.66 | $14.66 | $14.66 | $14.66 | $5.11 | 0 |
2016-04-07 | $14.63 | $14.63 | $14.63 | $14.63 | $5.10 | 0 |
2016-04-06 | $14.81 | $14.81 | $14.81 | $14.81 | $5.16 | 0 |
2016-04-05 | $14.67 | $14.67 | $14.67 | $14.67 | $5.11 | 0 |
2016-04-04 | $14.82 | $14.82 | $14.82 | $14.82 | $5.17 | 0 |
2016-04-01 | $14.88 | $14.88 | $14.88 | $14.88 | $5.19 | 0 |
2016-03-31 | $14.81 | $14.81 | $14.81 | $14.81 | $5.16 | 0 |
2016-03-30 | $14.82 | $14.82 | $14.82 | $14.82 | $5.17 | 0 |
2016-03-29 | $14.76 | $14.76 | $14.76 | $14.76 | $5.15 | 0 |
2016-03-28 | $14.62 | $14.62 | $14.62 | $14.62 | $5.10 | 0 |
2016-03-24 | $14.59 | $14.59 | $14.59 | $14.59 | $5.09 | 0 |
2016-03-23 | $14.61 | $14.61 | $14.61 | $14.61 | $5.09 | 0 |
2016-03-22 | $14.73 | $14.73 | $14.73 | $14.73 | $5.14 | 0 |
2016-03-21 | $14.73 | $14.73 | $14.73 | $14.73 | $5.14 | 0 |
2016-03-18 | $14.72 | $14.72 | $14.72 | $14.72 | $5.13 | 0 |
2016-03-17 | $14.66 | $14.66 | $14.66 | $14.66 | $5.11 | 0 |
2016-03-16 | $14.57 | $14.57 | $14.57 | $14.57 | $5.08 | 0 |
2016-03-15 | $14.48 | $14.48 | $14.48 | $14.48 | $5.05 | 0 |
2016-03-14 | $14.53 | $14.53 | $14.53 | $14.53 | $5.07 | 0 |
2016-03-11 | $14.57 | $14.57 | $14.57 | $14.57 | $5.08 | 0 |
2016-03-10 | $14.32 | $14.32 | $14.32 | $14.32 | $4.99 | 0 |
2016-03-09 | $14.35 | $14.35 | $14.35 | $14.35 | $5.00 | 0 |
2016-03-08 | $14.26 | $14.26 | $14.26 | $14.26 | $4.97 | 0 |
2016-03-07 | $14.42 | $14.42 | $14.42 | $14.42 | $5.03 | 0 |
2016-03-04 | $14.42 | $14.42 | $14.42 | $14.42 | $5.03 | 0 |
2016-03-03 | $14.39 | $14.39 | $14.39 | $14.39 | $5.02 | 0 |
2016-03-02 | $14.32 | $14.32 | $14.32 | $14.32 | $4.99 | 0 |
2016-03-01 | $14.27 | $14.27 | $14.27 | $14.27 | $4.98 | 0 |
2016-02-29 | $13.96 | $13.96 | $13.96 | $13.96 | $4.87 | 0 |
2016-02-26 | $14.05 | $14.05 | $14.05 | $14.05 | $4.90 | 0 |
2016-02-25 | $14.08 | $14.08 | $14.08 | $14.08 | $4.91 | 0 |
2016-02-24 | $13.92 | $13.92 | $13.92 | $13.92 | $4.85 | 0 |
2016-02-23 | $13.83 | $13.83 | $13.83 | $13.83 | $4.82 | 0 |
2016-02-22 | $13.97 | $13.97 | $13.97 | $13.97 | $4.87 | 0 |
2016-02-19 | $13.78 | $13.78 | $13.78 | $13.78 | $4.80 | 0 |
2016-02-18 | $13.78 | $13.78 | $13.78 | $13.78 | $4.80 | 0 |
2016-02-17 | $13.82 | $13.82 | $13.82 | $13.82 | $4.82 | 0 |
2016-02-16 | $13.62 | $13.62 | $13.62 | $13.62 | $4.75 | 0 |
2016-02-12 | $13.38 | $13.38 | $13.38 | $13.38 | $4.66 | 0 |
2016-02-11 | $13.13 | $13.13 | $13.13 | $13.13 | $4.58 | 0 |
2016-02-10 | $13.27 | $13.27 | $13.27 | $13.27 | $4.63 | 0 |
2016-02-09 | $13.27 | $13.27 | $13.27 | $13.27 | $4.63 | 0 |
2016-02-08 | $13.27 | $13.27 | $13.27 | $13.27 | $4.63 | 0 |
2016-02-05 | $13.48 | $13.48 | $13.48 | $13.48 | $4.70 | 0 |
2016-02-04 | $13.74 | $13.74 | $13.74 | $13.74 | $4.79 | 0 |
2016-02-03 | $13.73 | $13.73 | $13.73 | $13.73 | $4.79 | 0 |
2016-02-02 | $13.71 | $13.71 | $13.71 | $13.71 | $4.78 | 0 |
2016-02-01 | $13.98 | $13.98 | $13.98 | $13.98 | $4.87 | 0 |
2016-01-29 | $13.96 | $13.96 | $13.96 | $13.96 | $4.87 | 0 |
2016-01-28 | $13.61 | $13.61 | $13.61 | $13.61 | $4.75 | 0 |
2016-01-27 | $13.56 | $13.56 | $13.56 | $13.56 | $4.73 | 0 |
2016-01-26 | $13.73 | $13.73 | $13.73 | $13.73 | $4.79 | 0 |
2016-01-25 | $13.53 | $13.53 | $13.53 | $13.53 | $4.72 | 0 |
2016-01-22 | $13.74 | $13.74 | $13.74 | $13.74 | $4.79 | 0 |
2016-01-21 | $13.45 | $13.45 | $13.45 | $13.45 | $4.69 | 0 |
2016-01-20 | $13.41 | $13.41 | $13.41 | $13.41 | $4.68 | 0 |
2016-01-19 | $13.52 | $13.52 | $13.52 | $13.52 | $4.71 | 0 |
2016-01-15 | $13.55 | $13.55 | $13.55 | $13.55 | $4.72 | 0 |
2016-01-14 | $13.85 | $13.85 | $13.85 | $13.85 | $4.83 | 0 |
2016-01-13 | $13.64 | $13.64 | $13.64 | $13.64 | $4.76 | 0 |
2016-01-12 | $14.02 | $14.02 | $14.02 | $14.02 | $4.89 | 0 |
2016-01-11 | $13.90 | $13.90 | $13.90 | $13.90 | $4.85 | 0 |
2016-01-08 | $13.87 | $13.87 | $13.87 | $13.87 | $4.84 | 0 |
2016-01-07 | $14.04 | $14.04 | $14.04 | $14.04 | $4.90 | 0 |
2016-01-06 | $14.38 | $14.38 | $14.38 | $14.38 | $5.01 | 0 |
2016-01-05 | $14.56 | $14.56 | $14.56 | $14.56 | $5.08 | 0 |
2016-01-04 | $14.55 | $14.55 | $14.55 | $14.55 | $5.07 | 0 |
2015-12-31 | $14.76 | $14.76 | $14.76 | $14.76 | $5.15 | 0 |
2015-12-30 | $14.91 | $14.91 | $14.91 | $14.91 | $5.20 | 0 |
2015-12-29 | $15.01 | $15.01 | $15.01 | $15.01 | $5.23 | 0 |
2015-12-28 | $14.86 | $14.86 | $14.86 | $14.86 | $5.18 | 0 |
2015-12-24 | $14.89 | $14.89 | $14.89 | $14.89 | $5.19 | 0 |
2015-12-23 | $14.91 | $14.91 | $14.91 | $14.91 | $5.20 | 0 |
2015-12-22 | $14.76 | $14.76 | $14.76 | $14.76 | $5.15 | 0 |
2015-12-21 | $14.64 | $14.64 | $14.64 | $14.64 | $5.10 | 0 |
2015-12-18 | $14.51 | $14.51 | $14.51 | $14.51 | $5.06 | 0 |
2015-12-17 | $14.72 | $14.72 | $14.72 | $14.72 | $5.13 | 0 |
2015-12-16 | $15.12 | $15.12 | $15.12 | $15.12 | $5.20 | 0 |
2015-12-15 | $14.91 | $14.91 | $14.91 | $14.91 | $5.13 | 0 |
2015-12-14 | $14.76 | $14.76 | $14.76 | $14.76 | $5.07 | 0 |
2015-12-11 | $14.74 | $14.74 | $14.74 | $14.74 | $5.07 | 0 |
2015-12-10 | $15.02 | $15.02 | $15.02 | $15.02 | $5.16 | 0 |
2015-12-09 | $15.05 | $15.05 | $15.05 | $15.05 | $5.16 | 0 |
2015-12-08 | $15.21 | $15.21 | $15.21 | $15.21 | $5.21 | 0 |
2015-12-07 | $15.28 | $15.28 | $15.28 | $15.28 | $5.23 | 0 |
2015-12-04 | $15.40 | $15.40 | $15.40 | $15.40 | $5.28 | 0 |
2015-12-03 | $15.10 | $15.10 | $15.10 | $15.10 | $5.17 | 0 |
2015-12-02 | $15.32 | $15.32 | $15.32 | $15.32 | $5.25 | 0 |
2015-12-01 | $15.48 | $15.48 | $15.48 | $15.48 | $5.30 | 0 |
2015-11-30 | $15.30 | $15.30 | $15.30 | $15.30 | $5.24 | 0 |
2015-11-27 | $15.37 | $15.37 | $15.37 | $15.37 | $5.27 | 0 |
2015-11-25 | $15.34 | $15.34 | $15.34 | $15.34 | $5.26 | 0 |
2015-11-24 | $15.33 | $15.33 | $15.33 | $15.33 | $5.25 | 0 |
2015-11-23 | $15.31 | $15.31 | $15.31 | $15.31 | $5.24 | 0 |
2015-11-20 | $15.32 | $15.32 | $15.32 | $15.32 | $5.25 | 0 |
2015-11-19 | $15.25 | $15.25 | $15.25 | $15.25 | $5.22 | 0 |
2015-11-18 | $15.26 | $15.26 | $15.26 | $15.26 | $5.23 | 0 |
2015-11-17 | $15.03 | $15.03 | $15.03 | $15.03 | $5.15 | 0 |
2015-11-16 | $15.04 | $15.04 | $15.04 | $15.04 | $5.15 | 0 |
2015-11-13 | $14.85 | $14.85 | $14.85 | $14.85 | $5.09 | 0 |
2015-11-12 | $15.00 | $15.00 | $15.00 | $15.00 | $5.14 | 0 |
2015-11-11 | $15.23 | $15.23 | $15.23 | $15.23 | $5.22 | 0 |
2015-11-10 | $15.31 | $15.31 | $15.31 | $15.31 | $5.24 | 0 |
2015-11-09 | $15.29 | $15.29 | $15.29 | $15.29 | $5.24 | 0 |
2015-11-06 | $15.43 | $15.43 | $15.43 | $15.43 | $5.29 | 0 |
2015-11-05 | $15.41 | $15.41 | $15.41 | $15.41 | $5.28 | 0 |
2015-11-04 | $15.43 | $15.43 | $15.43 | $15.43 | $5.29 | 0 |
2015-11-03 | $15.47 | $15.47 | $15.47 | $15.47 | $5.30 | 0 |
2015-11-02 | $15.45 | $15.45 | $15.45 | $15.45 | $5.29 | 0 |
2015-10-30 | $15.25 | $15.25 | $15.25 | $15.25 | $5.22 | 0 |
2015-10-29 | $15.30 | $15.30 | $15.30 | $15.30 | $5.24 | 0 |
2015-10-28 | $15.31 | $15.31 | $15.31 | $15.31 | $5.24 | 0 |
2015-10-27 | $15.12 | $15.12 | $15.12 | $15.12 | $5.18 | 0 |
2015-10-26 | $15.18 | $15.18 | $15.18 | $15.18 | $5.20 | 0 |
2015-10-23 | $15.22 | $15.22 | $15.22 | $15.22 | $5.21 | 0 |
2015-10-22 | $15.07 | $15.07 | $15.07 | $15.07 | $5.16 | 0 |
2015-10-21 | $14.88 | $14.88 | $14.88 | $14.88 | $5.10 | 0 |
2015-10-20 | $14.98 | $14.98 | $14.98 | $14.98 | $5.13 | 0 |
2015-10-19 | $14.99 | $14.99 | $14.99 | $14.99 | $5.14 | 0 |
2015-10-16 | $14.97 | $14.97 | $14.97 | $14.97 | $5.13 | 0 |
2015-10-15 | $14.90 | $14.90 | $14.90 | $14.90 | $5.10 | 0 |
2015-10-14 | $14.69 | $14.69 | $14.69 | $14.69 | $5.03 | 0 |
2015-10-13 | $14.76 | $14.76 | $14.76 | $14.76 | $5.06 | 0 |
2015-10-12 | $14.85 | $14.85 | $14.85 | $14.85 | $5.09 | 0 |
2015-10-09 | $14.82 | $14.82 | $14.82 | $14.82 | $5.08 | 0 |
2015-10-08 | $14.82 | $14.82 | $14.82 | $14.82 | $5.08 | 0 |
2015-10-07 | $14.70 | $14.70 | $14.70 | $14.70 | $5.04 | 0 |
2015-10-06 | $14.58 | $14.58 | $14.58 | $14.58 | $4.99 | 0 |
2015-10-05 | $14.66 | $14.66 | $14.66 | $14.66 | $5.02 | 0 |
2015-10-02 | $14.40 | $14.40 | $14.40 | $14.40 | $4.93 | 0 |
2015-10-01 | $14.22 | $14.22 | $14.22 | $14.22 | $4.87 | 0 |
2015-09-30 | $14.21 | $14.21 | $14.21 | $14.21 | $4.87 | 0 |
2015-09-29 | $13.95 | $13.95 | $13.95 | $13.95 | $4.78 | 0 |
2015-09-28 | $13.94 | $13.94 | $13.94 | $13.94 | $4.78 | 0 |
2015-09-25 | $14.31 | $14.31 | $14.31 | $14.31 | $4.90 | 0 |
2015-09-24 | $14.28 | $14.28 | $14.28 | $14.28 | $4.89 | 0 |
2015-09-23 | $14.33 | $14.33 | $14.33 | $14.33 | $4.91 | 0 |
2015-09-22 | $14.34 | $14.34 | $14.34 | $14.34 | $4.91 | 0 |
2015-09-21 | $14.53 | $14.53 | $14.53 | $14.53 | $4.98 | 0 |
2015-09-18 | $14.46 | $14.46 | $14.46 | $14.46 | $4.95 | 0 |
2015-09-17 | $14.69 | $14.69 | $14.69 | $14.69 | $5.03 | 0 |
2015-09-16 | $14.74 | $14.74 | $14.74 | $14.74 | $5.05 | 0 |
2015-09-15 | $14.63 | $14.63 | $14.63 | $14.63 | $5.01 | 0 |
2015-09-14 | $14.45 | $14.45 | $14.45 | $14.45 | $4.95 | 0 |
2015-09-11 | $14.51 | $14.51 | $14.51 | $14.51 | $4.97 | 0 |
2015-09-10 | $14.44 | $14.44 | $14.44 | $14.44 | $4.95 | 0 |
2015-09-09 | $14.36 | $14.36 | $14.36 | $14.36 | $4.92 | 0 |
2015-09-08 | $14.53 | $14.53 | $14.53 | $14.53 | $4.98 | 0 |
2015-09-04 | $14.17 | $14.17 | $14.17 | $14.17 | $4.85 | 0 |
2015-09-03 | $14.36 | $14.36 | $14.36 | $14.36 | $4.92 | 0 |
2015-09-02 | $14.32 | $14.32 | $14.32 | $14.32 | $4.91 | 0 |
2015-09-01 | $14.08 | $14.08 | $14.08 | $14.08 | $4.82 | 0 |
2015-08-31 | $14.49 | $14.49 | $14.49 | $14.49 | $4.96 | 0 |
2015-08-28 | $14.59 | $14.59 | $14.59 | $14.59 | $5.00 | 0 |
2015-08-27 | $14.57 | $14.57 | $14.57 | $14.57 | $4.99 | 0 |
AllianzGl Best Styles U.S. Equity Fund Class R6 (ALSEX) News Headlines
Recent AllianzGl Best Styles U.S. Equity Fund Class R6 (ALSEX) News
Similar Companies to AllianzGl Best Styles U.S. Equity Fund Class R6 (ALSEX) 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 | -- | -- | -- |