ALPHAONE SMALL CAP OPPORTUNITIES FUND INSTITUTIONAL CLASS SHARES (AOMCX) Exchange: NMFQS
Data as of April 19, 2024
$0.84 ($0.00) 0.00%
ALPHAONE SMALL CAP OPPORTUNITIES FUND INSTITUTIONAL CLASS SHARES - Daily Information
Click for more stock information on ALPHAONE SMALL CAP OPPORTUNITIES FUND INSTITUTIONAL CLASS SHARES.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $0.84 |
Previous Close | $0.84 |
High | $0.84 |
Low | $0.84 |
Adjusted Open | $0.84 |
Previous Adjusted Close | $0.84 |
Adjusted High | $0.84 |
Adjusted Low | $0.84 |
About ALPHAONE SMALL CAP OPPORTUNITIES FUND INSTITUTIONAL CLASS SHARES (AOMCX)
DELISTED - In pursuing the Fund’s objective, the Adviser strives to build a portfolio with a risk profile less than that of the Russell 2000 Index that is comprised of both “value” and “growth” stocks. Value stocks are those the Adviser may deem to be priced cheaply relative to certain financial measures of worth. Growth stocks are those the Adviser may believe have above average prospects for economic growth. Under normal circumstances, the Fund invests at least 80% of its net assets, plus any borrowings for investment purposes, in equity securities of small-capitalization (small cap) companies. This investment policy may be changed by the Fund upon 60 days’ prior written notice to shareholders. For purposes of this 80% test, equity securities include securities convertible into equity securities. The Fund considers small cap companies to be companies with market capitalizations equal to or less than one half of the weighted average market capitalization of the Russell 2000 Index at its annual rebalance. While the market capitalization range of the Russell 2000 Index changes throughout the year, as of May 12, 2018, the day on which market capitalization data was used for the most recent annual reconstitution of the index, one half of the weighted average market capitalization of the Russell 2000 Index was equal to $1.1 billion. In seeking to identify investment opportunities for the Fund’s portfolio, the Adviser begins with an initial investment universe generated from a broad number of sources including but not limited to industry referrals, previous knowledge of the company and rigorous due diligence such as company visits. The Adviser then evaluates each identified stock for desirable growth and value characteristics such as: high return on equity and assets; free cash flow; revenues and earnings per share growth; high interest coverage; and low price-earnings and price-to-book ratios. This evaluation results in a focused list of stocks that the Adviser then subjects to a deeper fundamental analysis focusing on both specific company and stock characteristics. In particular, the Adviser seeks companies displaying sustainable competitive advantage; strong management; long product cycles; and pricing flexibility. In addition, the Adviser also performs due diligence on individual companies, which may include meeting directly with company management teams, talking with competitors and suppliers, and utilizing sell side research as a gauge of internal research findings. With respect to specific stock characteristics, the Adviser seeks high sustained return on investment; above average earnings per share growth; and attractive valuation. The resulting portfolio is expected to include 40-70 positions. After constructing the Fund’s portfolio, the Adviser will seek to mitigate risk through asset diversification and limits on individual position sizes, as well as the monitoring of absolute and relative sector weights. In general, the Adviser will sell a security when it reaches a predetermined price target. In addition, the Adviser has other sell disciplines in place, such as a fundamental change in a company’s business, a change in the company’s management or a failure by management to execute the business plan. A sale may also occur if the Adviser identifies a more attractive investment opportunity or if a position size grows to more than 5% of the Fund’s portfolio.
Invest in ALPHAONE SMALL CAP OPPORTUNITIES FUND INSTITUTIONAL CLASS SHARES (AOMCX)
Historical Stock Data for ALPHAONE SMALL CAP OPPORTUNITIES FUND INSTITUTIONAL CLASS SHARES (AOMCX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-09-04 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2019-09-03 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2019-08-30 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2019-08-29 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2019-08-28 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2019-08-27 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2019-08-26 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2019-08-23 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2019-08-22 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2019-08-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2019-08-20 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2019-08-19 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2019-08-16 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2019-08-15 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2019-08-14 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2019-08-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2019-08-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2019-08-09 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2019-08-08 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2019-08-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2019-08-06 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2019-08-05 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2019-08-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2019-08-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2019-07-31 | $11.49 | $11.49 | $11.49 | $11.49 | $0.86 | 0 |
2019-07-30 | $11.53 | $11.53 | $11.53 | $11.53 | $0.87 | 0 |
2019-07-29 | $11.43 | $11.43 | $11.43 | $11.43 | $0.86 | 0 |
2019-07-26 | $11.60 | $11.60 | $11.60 | $11.60 | $0.87 | 0 |
2019-07-25 | $11.54 | $11.54 | $11.54 | $11.54 | $0.87 | 0 |
2019-07-24 | $11.76 | $11.76 | $11.76 | $11.76 | $0.88 | 0 |
2019-07-23 | $11.54 | $11.54 | $11.54 | $11.54 | $0.87 | 0 |
2019-07-22 | $11.42 | $11.42 | $11.42 | $11.42 | $0.86 | 0 |
2019-07-19 | $11.46 | $11.46 | $11.46 | $11.46 | $0.86 | 0 |
2019-07-18 | $11.40 | $11.40 | $11.40 | $11.40 | $0.86 | 0 |
2019-07-17 | $11.36 | $11.36 | $11.36 | $11.36 | $0.85 | 0 |
2019-07-16 | $11.43 | $11.43 | $11.43 | $11.43 | $0.86 | 0 |
2019-07-15 | $11.41 | $11.41 | $11.41 | $11.41 | $0.86 | 0 |
2019-07-12 | $11.48 | $11.48 | $11.48 | $11.48 | $0.86 | 0 |
2019-07-11 | $11.40 | $11.40 | $11.40 | $11.40 | $0.86 | 0 |
2019-07-10 | $11.42 | $11.42 | $11.42 | $11.42 | $0.86 | 0 |
2019-07-09 | $11.45 | $11.45 | $11.45 | $11.45 | $0.86 | 0 |
2019-07-08 | $11.45 | $11.45 | $11.45 | $11.45 | $0.86 | 0 |
2019-07-05 | $11.56 | $11.56 | $11.56 | $11.56 | $0.87 | 0 |
2019-07-03 | $11.53 | $11.53 | $11.53 | $11.53 | $0.87 | 0 |
2019-07-02 | $11.47 | $11.47 | $11.47 | $11.47 | $0.86 | 0 |
2019-07-01 | $11.60 | $11.60 | $11.60 | $11.60 | $0.87 | 0 |
2019-06-28 | $11.51 | $11.51 | $11.51 | $11.51 | $0.86 | 0 |
2019-06-27 | $11.34 | $11.34 | $11.34 | $11.34 | $0.85 | 0 |
2019-06-26 | $11.15 | $11.15 | $11.15 | $11.15 | $0.84 | 0 |
2019-06-25 | $11.13 | $11.13 | $11.13 | $11.13 | $0.84 | 0 |
2019-06-24 | $11.14 | $11.14 | $11.14 | $11.14 | $0.84 | 0 |
2019-06-21 | $11.23 | $11.23 | $11.23 | $11.23 | $0.84 | 0 |
2019-06-20 | $11.32 | $11.32 | $11.32 | $11.32 | $0.85 | 0 |
2019-06-19 | $11.27 | $11.27 | $11.27 | $11.27 | $0.85 | 0 |
2019-06-18 | $11.20 | $11.20 | $11.20 | $11.20 | $0.84 | 0 |
2019-06-17 | $11.04 | $11.04 | $11.04 | $11.04 | $0.83 | 0 |
2019-06-14 | $11.07 | $11.07 | $11.07 | $11.07 | $0.83 | 0 |
2019-06-13 | $11.13 | $11.13 | $11.13 | $11.13 | $0.84 | 0 |
2019-06-12 | $11.03 | $11.03 | $11.03 | $11.03 | $0.83 | 0 |
2019-06-11 | $11.04 | $11.04 | $11.04 | $11.04 | $0.83 | 0 |
2019-06-10 | $11.06 | $11.06 | $11.06 | $11.06 | $0.83 | 0 |
2019-06-07 | $10.93 | $10.93 | $10.93 | $10.93 | $0.82 | 0 |
2019-06-06 | $10.86 | $10.86 | $10.86 | $10.86 | $0.82 | 0 |
2019-06-05 | $10.92 | $10.92 | $10.92 | $10.92 | $0.82 | 0 |
2019-06-04 | $10.94 | $10.94 | $10.94 | $10.94 | $0.82 | 0 |
2019-06-03 | $10.65 | $10.65 | $10.65 | $10.65 | $0.80 | 0 |
2019-05-31 | $10.61 | $10.61 | $10.61 | $10.61 | $0.80 | 0 |
2019-05-30 | $10.81 | $10.81 | $10.81 | $10.81 | $0.81 | 0 |
2019-05-29 | $10.88 | $10.88 | $10.88 | $10.88 | $0.82 | 0 |
2019-05-28 | $10.96 | $10.96 | $10.96 | $10.96 | $0.82 | 0 |
2019-05-24 | $11.00 | $11.00 | $11.00 | $11.00 | $0.83 | 0 |
2019-05-23 | $10.92 | $10.92 | $10.92 | $10.92 | $0.82 | 0 |
2019-05-22 | $11.20 | $11.20 | $11.20 | $11.20 | $0.84 | 0 |
2019-05-21 | $11.30 | $11.30 | $11.30 | $11.30 | $0.85 | 0 |
2019-05-20 | $11.20 | $11.20 | $11.20 | $11.20 | $0.84 | 0 |
2019-05-17 | $11.20 | $11.20 | $11.20 | $11.20 | $0.84 | 0 |
2019-05-16 | $11.37 | $11.37 | $11.37 | $11.37 | $0.85 | 0 |
2019-05-15 | $11.35 | $11.35 | $11.35 | $11.35 | $0.85 | 0 |
2019-05-14 | $11.26 | $11.26 | $11.26 | $11.26 | $0.85 | 0 |
2019-05-13 | $11.13 | $11.13 | $11.13 | $11.13 | $0.84 | 0 |
2019-05-10 | $11.49 | $11.49 | $11.49 | $11.49 | $0.86 | 0 |
2019-05-09 | $11.42 | $11.42 | $11.42 | $11.42 | $0.86 | 0 |
2019-05-08 | $11.39 | $11.39 | $11.39 | $11.39 | $0.86 | 0 |
2019-05-07 | $11.51 | $11.51 | $11.51 | $11.51 | $0.86 | 0 |
2019-05-06 | $11.73 | $11.73 | $11.73 | $11.73 | $0.88 | 0 |
2019-05-03 | $11.74 | $11.74 | $11.74 | $11.74 | $0.88 | 0 |
2019-05-02 | $11.47 | $11.47 | $11.47 | $11.47 | $0.86 | 0 |
2019-05-01 | $11.44 | $11.44 | $11.44 | $11.44 | $0.86 | 0 |
2019-04-30 | $11.54 | $11.54 | $11.54 | $11.54 | $0.87 | 0 |
2019-04-29 | $11.62 | $11.62 | $11.62 | $11.62 | $0.87 | 0 |
2019-04-26 | $11.53 | $11.53 | $11.53 | $11.53 | $0.87 | 0 |
2019-04-25 | $11.41 | $11.41 | $11.41 | $11.41 | $0.86 | 0 |
2019-04-24 | $11.55 | $11.55 | $11.55 | $11.55 | $0.87 | 0 |
2019-04-23 | $11.54 | $11.54 | $11.54 | $11.54 | $0.87 | 0 |
2019-04-22 | $11.40 | $11.40 | $11.40 | $11.40 | $0.86 | 0 |
2019-04-18 | $11.44 | $11.44 | $11.44 | $11.44 | $0.86 | 0 |
2019-04-17 | $11.49 | $11.49 | $11.49 | $11.49 | $0.86 | 0 |
2019-04-16 | $11.53 | $11.53 | $11.53 | $11.53 | $0.87 | 0 |
2019-04-15 | $11.48 | $11.48 | $11.48 | $11.48 | $0.86 | 0 |
2019-04-12 | $11.54 | $11.54 | $11.54 | $11.54 | $0.87 | 0 |
2019-04-11 | $11.47 | $11.47 | $11.47 | $11.47 | $0.86 | 0 |
2019-04-10 | $11.45 | $11.45 | $11.45 | $11.45 | $0.86 | 0 |
2019-04-09 | $11.32 | $11.32 | $11.32 | $11.32 | $0.85 | 0 |
2019-04-08 | $11.46 | $11.46 | $11.46 | $11.46 | $0.86 | 0 |
2019-04-05 | $11.47 | $11.47 | $11.47 | $11.47 | $0.86 | 0 |
2019-04-04 | $11.35 | $11.35 | $11.35 | $11.35 | $0.85 | 0 |
2019-04-03 | $11.26 | $11.26 | $11.26 | $11.26 | $0.85 | 0 |
2019-04-02 | $11.20 | $11.20 | $11.20 | $11.20 | $0.84 | 0 |
2019-04-01 | $11.24 | $11.24 | $11.24 | $11.24 | $0.84 | 0 |
2019-03-29 | $11.08 | $11.08 | $11.08 | $11.08 | $0.83 | 0 |
2019-03-28 | $11.05 | $11.05 | $11.05 | $11.05 | $0.83 | 0 |
2019-03-27 | $10.95 | $10.95 | $10.95 | $10.95 | $0.82 | 0 |
2019-03-26 | $10.97 | $10.97 | $10.97 | $10.97 | $0.82 | 0 |
2019-03-25 | $10.84 | $10.84 | $10.84 | $10.84 | $0.81 | 0 |
2019-03-22 | $10.77 | $10.77 | $10.77 | $10.77 | $0.81 | 0 |
2019-03-21 | $11.20 | $11.20 | $11.20 | $11.20 | $0.84 | 0 |
2019-03-20 | $11.12 | $11.12 | $11.12 | $11.12 | $0.83 | 0 |
2019-03-19 | $11.24 | $11.24 | $11.24 | $11.24 | $0.84 | 0 |
2019-03-18 | $11.39 | $11.39 | $11.39 | $11.39 | $0.86 | 0 |
2019-03-15 | $11.32 | $11.32 | $11.32 | $11.32 | $0.85 | 0 |
2019-03-14 | $11.26 | $11.26 | $11.26 | $11.26 | $0.85 | 0 |
2019-03-13 | $11.30 | $11.30 | $11.30 | $11.30 | $0.85 | 0 |
2019-03-12 | $11.28 | $11.28 | $11.28 | $11.28 | $0.85 | 0 |
2019-03-11 | $11.32 | $11.32 | $11.32 | $11.32 | $0.85 | 0 |
2019-03-08 | $11.15 | $11.15 | $11.15 | $11.15 | $0.84 | 0 |
2019-03-07 | $11.13 | $11.13 | $11.13 | $11.13 | $0.84 | 0 |
2019-03-06 | $11.22 | $11.22 | $11.22 | $11.22 | $0.84 | 0 |
2019-03-05 | $11.45 | $11.45 | $11.45 | $11.45 | $0.86 | 0 |
2019-03-04 | $11.57 | $11.57 | $11.57 | $11.57 | $0.87 | 0 |
2019-03-01 | $11.68 | $11.68 | $11.68 | $11.68 | $0.88 | 0 |
2019-02-28 | $11.62 | $11.62 | $11.62 | $11.62 | $0.87 | 0 |
2019-02-27 | $11.65 | $11.65 | $11.65 | $11.65 | $0.87 | 0 |
2019-02-26 | $11.60 | $11.60 | $11.60 | $11.60 | $0.87 | 0 |
2019-02-25 | $11.69 | $11.69 | $11.69 | $11.69 | $0.88 | 0 |
2019-02-22 | $11.71 | $11.71 | $11.71 | $11.71 | $0.88 | 0 |
2019-02-21 | $11.64 | $11.64 | $11.64 | $11.64 | $0.87 | 0 |
2019-02-20 | $11.65 | $11.65 | $11.65 | $11.65 | $0.87 | 0 |
2019-02-19 | $11.52 | $11.52 | $11.52 | $11.52 | $0.86 | 0 |
2019-02-15 | $11.44 | $11.44 | $11.44 | $11.44 | $0.86 | 0 |
2019-02-14 | $11.26 | $11.26 | $11.26 | $11.26 | $0.85 | 0 |
2019-02-13 | $11.29 | $11.29 | $11.29 | $11.29 | $0.85 | 0 |
2019-02-12 | $11.23 | $11.23 | $11.23 | $11.23 | $0.84 | 0 |
2019-02-11 | $11.07 | $11.07 | $11.07 | $11.07 | $0.83 | 0 |
2019-02-08 | $10.98 | $10.98 | $10.98 | $10.98 | $0.82 | 0 |
2019-02-07 | $11.06 | $11.06 | $11.06 | $11.06 | $0.83 | 0 |
2019-02-06 | $11.11 | $11.11 | $11.11 | $11.11 | $0.83 | 0 |
2019-02-05 | $11.12 | $11.12 | $11.12 | $11.12 | $0.83 | 0 |
2019-02-04 | $11.08 | $11.08 | $11.08 | $11.08 | $0.83 | 0 |
2019-02-01 | $11.02 | $11.02 | $11.02 | $11.02 | $0.83 | 0 |
2019-01-31 | $10.99 | $10.99 | $10.99 | $10.99 | $0.83 | 0 |
2019-01-30 | $10.94 | $10.94 | $10.94 | $10.94 | $0.82 | 0 |
2019-01-29 | $10.83 | $10.83 | $10.83 | $10.83 | $0.81 | 0 |
2019-01-28 | $10.84 | $10.84 | $10.84 | $10.84 | $0.81 | 0 |
2019-01-25 | $10.94 | $10.94 | $10.94 | $10.94 | $0.82 | 0 |
2019-01-24 | $10.79 | $10.79 | $10.79 | $10.79 | $0.81 | 0 |
2019-01-23 | $10.72 | $10.72 | $10.72 | $10.72 | $0.80 | 0 |
2019-01-22 | $10.74 | $10.74 | $10.74 | $10.74 | $0.81 | 0 |
2019-01-18 | $10.92 | $10.92 | $10.92 | $10.92 | $0.82 | 0 |
2019-01-17 | $10.77 | $10.77 | $10.77 | $10.77 | $0.81 | 0 |
2019-01-16 | $10.67 | $10.67 | $10.67 | $10.67 | $0.80 | 0 |
2019-01-15 | $10.58 | $10.58 | $10.58 | $10.58 | $0.79 | 0 |
2019-01-14 | $10.48 | $10.48 | $10.48 | $10.48 | $0.79 | 0 |
2019-01-11 | $10.61 | $10.61 | $10.61 | $10.61 | $0.80 | 0 |
2019-01-10 | $10.61 | $10.61 | $10.61 | $10.61 | $0.80 | 0 |
2019-01-09 | $10.57 | $10.57 | $10.57 | $10.57 | $0.79 | 0 |
2019-01-08 | $10.46 | $10.46 | $10.46 | $10.46 | $0.79 | 0 |
2019-01-07 | $10.32 | $10.32 | $10.32 | $10.32 | $0.77 | 0 |
2019-01-04 | $10.19 | $10.19 | $10.19 | $10.19 | $0.76 | 0 |
2019-01-03 | $9.87 | $9.87 | $9.87 | $9.87 | $0.74 | 0 |
2019-01-02 | $10.06 | $10.06 | $10.06 | $10.06 | $0.76 | 0 |
2018-12-31 | $9.94 | $9.94 | $9.94 | $9.94 | $0.75 | 0 |
2018-12-28 | $9.82 | $9.82 | $9.82 | $9.82 | $0.74 | 0 |
2018-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $0.73 | 0 |
2018-12-26 | $9.76 | $9.76 | $9.76 | $9.76 | $0.73 | 0 |
2018-12-24 | $9.35 | $9.35 | $9.35 | $9.35 | $0.70 | 0 |
2018-12-21 | $9.49 | $9.49 | $9.49 | $9.49 | $0.71 | 0 |
2018-12-20 | $9.67 | $9.67 | $9.67 | $9.67 | $0.73 | 0 |
2018-12-19 | $11.33 | $11.33 | $11.33 | $11.33 | $0.74 | 0 |
2018-12-18 | $11.62 | $11.62 | $11.62 | $11.62 | $0.76 | 0 |
2018-12-17 | $11.63 | $11.63 | $11.63 | $11.63 | $0.76 | 0 |
2018-12-14 | $11.78 | $11.78 | $11.78 | $11.78 | $0.77 | 0 |
2018-12-13 | $11.96 | $11.96 | $11.96 | $11.96 | $0.78 | 0 |
2018-12-12 | $12.18 | $12.18 | $12.18 | $12.18 | $0.79 | 0 |
2018-12-11 | $12.01 | $12.01 | $12.01 | $12.01 | $0.78 | 0 |
2018-12-10 | $12.08 | $12.08 | $12.08 | $12.08 | $0.79 | 0 |
2018-12-07 | $12.16 | $12.16 | $12.16 | $12.16 | $0.79 | 0 |
2018-12-06 | $12.38 | $12.38 | $12.38 | $12.38 | $0.81 | 0 |
2018-12-04 | $12.48 | $12.48 | $12.48 | $12.48 | $0.81 | 0 |
2018-12-03 | $13.14 | $13.14 | $13.14 | $13.14 | $0.86 | 0 |
2018-11-30 | $13.08 | $13.08 | $13.08 | $13.08 | $0.85 | 0 |
2018-11-29 | $12.99 | $12.99 | $12.99 | $12.99 | $0.85 | 0 |
2018-11-28 | $13.07 | $13.07 | $13.07 | $13.07 | $0.85 | 0 |
2018-11-27 | $12.78 | $12.78 | $12.78 | $12.78 | $0.83 | 0 |
2018-11-26 | $12.91 | $12.91 | $12.91 | $12.91 | $0.84 | 0 |
2018-11-23 | $12.74 | $12.74 | $12.74 | $12.74 | $0.83 | 0 |
2018-11-21 | $12.74 | $12.74 | $12.74 | $12.74 | $0.83 | 0 |
2018-11-20 | $12.66 | $12.66 | $12.66 | $12.66 | $0.82 | 0 |
2018-11-19 | $12.88 | $12.88 | $12.88 | $12.88 | $0.84 | 0 |
2018-11-16 | $13.08 | $13.08 | $13.08 | $13.08 | $0.85 | 0 |
2018-11-15 | $13.06 | $13.06 | $13.06 | $13.06 | $0.85 | 0 |
2018-11-14 | $12.88 | $12.88 | $12.88 | $12.88 | $0.84 | 0 |
2018-11-13 | $12.98 | $12.98 | $12.98 | $12.98 | $0.84 | 0 |
2018-11-12 | $12.99 | $12.99 | $12.99 | $12.99 | $0.85 | 0 |
2018-11-09 | $13.19 | $13.19 | $13.19 | $13.19 | $0.86 | 0 |
2018-11-08 | $13.36 | $13.36 | $13.36 | $13.36 | $0.87 | 0 |
2018-11-07 | $13.31 | $13.31 | $13.31 | $13.31 | $0.87 | 0 |
2018-11-06 | $13.19 | $13.19 | $13.19 | $13.19 | $0.86 | 0 |
2018-11-05 | $13.13 | $13.13 | $13.13 | $13.13 | $0.85 | 0 |
2018-11-02 | $13.08 | $13.08 | $13.08 | $13.08 | $0.85 | 0 |
2018-11-01 | $13.11 | $13.11 | $13.11 | $13.11 | $0.85 | 0 |
2018-10-31 | $12.83 | $12.83 | $12.83 | $12.83 | $0.83 | 0 |
2018-10-30 | $12.76 | $12.76 | $12.76 | $12.76 | $0.83 | 0 |
2018-10-29 | $12.53 | $12.53 | $12.53 | $12.53 | $0.82 | 0 |
2018-10-26 | $12.53 | $12.53 | $12.53 | $12.53 | $0.82 | 0 |
2018-10-25 | $12.58 | $12.58 | $12.58 | $12.58 | $0.82 | 0 |
2018-10-24 | $12.26 | $12.26 | $12.26 | $12.26 | $0.80 | 0 |
2018-10-23 | $12.80 | $12.80 | $12.80 | $12.80 | $0.83 | 0 |
2018-10-22 | $13.00 | $13.00 | $13.00 | $13.00 | $0.85 | 0 |
2018-10-19 | $13.08 | $13.08 | $13.08 | $13.08 | $0.85 | 0 |
2018-10-18 | $13.27 | $13.27 | $13.27 | $13.27 | $0.86 | 0 |
2018-10-17 | $13.60 | $13.60 | $13.60 | $13.60 | $0.89 | 0 |
2018-10-16 | $13.64 | $13.64 | $13.64 | $13.64 | $0.89 | 0 |
2018-10-15 | $13.39 | $13.39 | $13.39 | $13.39 | $0.87 | 0 |
2018-10-12 | $13.35 | $13.35 | $13.35 | $13.35 | $0.87 | 0 |
2018-10-11 | $13.42 | $13.42 | $13.42 | $13.42 | $0.87 | 0 |
2018-10-10 | $13.68 | $13.68 | $13.68 | $13.68 | $0.89 | 0 |
2018-10-09 | $14.04 | $14.04 | $14.04 | $14.04 | $0.91 | 0 |
2018-10-08 | $14.10 | $14.10 | $14.10 | $14.10 | $0.92 | 0 |
2018-10-05 | $14.08 | $14.08 | $14.08 | $14.08 | $0.92 | 0 |
2018-10-04 | $14.28 | $14.28 | $14.28 | $14.28 | $0.93 | 0 |
2018-10-03 | $14.43 | $14.43 | $14.43 | $14.43 | $0.94 | 0 |
2018-10-02 | $14.25 | $14.25 | $14.25 | $14.25 | $0.93 | 0 |
2018-10-01 | $14.36 | $14.36 | $14.36 | $14.36 | $0.93 | 0 |
2018-09-28 | $14.59 | $14.59 | $14.59 | $14.59 | $0.95 | 0 |
2018-09-27 | $14.49 | $14.49 | $14.49 | $14.49 | $0.94 | 0 |
2018-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $0.94 | 0 |
2018-09-25 | $14.69 | $14.69 | $14.69 | $14.69 | $0.96 | 0 |
2018-09-24 | $14.74 | $14.74 | $14.74 | $14.74 | $0.96 | 0 |
2018-09-21 | $14.85 | $14.85 | $14.85 | $14.85 | $0.97 | 0 |
2018-09-20 | $14.94 | $14.94 | $14.94 | $14.94 | $0.97 | 0 |
2018-09-19 | $14.84 | $14.84 | $14.84 | $14.84 | $0.97 | 0 |
2018-09-18 | $14.90 | $14.90 | $14.90 | $14.90 | $0.97 | 0 |
2018-09-17 | $14.87 | $14.87 | $14.87 | $14.87 | $0.97 | 0 |
2018-09-14 | $15.04 | $15.04 | $15.04 | $15.04 | $0.98 | 0 |
2018-09-13 | $14.95 | $14.95 | $14.95 | $14.95 | $0.97 | 0 |
2018-09-12 | $14.98 | $14.98 | $14.98 | $14.98 | $0.97 | 0 |
2018-09-11 | $15.07 | $15.07 | $15.07 | $15.07 | $0.98 | 0 |
2018-09-10 | $15.09 | $15.09 | $15.09 | $15.09 | $0.98 | 0 |
2018-09-07 | $15.08 | $15.08 | $15.08 | $15.08 | $0.98 | 0 |
2018-09-06 | $15.03 | $15.03 | $15.03 | $15.03 | $0.98 | 0 |
2018-09-05 | $15.07 | $15.07 | $15.07 | $15.07 | $0.98 | 0 |
2018-09-04 | $15.03 | $15.03 | $15.03 | $15.03 | $0.98 | 0 |
2018-08-31 | $14.98 | $14.98 | $14.98 | $14.98 | $0.97 | 0 |
2018-08-30 | $14.98 | $14.98 | $14.98 | $14.98 | $0.97 | 0 |
2018-08-29 | $15.04 | $15.04 | $15.04 | $15.04 | $0.98 | 0 |
2018-08-28 | $15.08 | $15.08 | $15.08 | $15.08 | $0.98 | 0 |
2018-08-27 | $15.12 | $15.12 | $15.12 | $15.12 | $0.98 | 0 |
2018-08-24 | $15.14 | $15.14 | $15.14 | $15.14 | $0.99 | 0 |
2018-08-23 | $15.09 | $15.09 | $15.09 | $15.09 | $0.98 | 0 |
2018-08-22 | $15.13 | $15.13 | $15.13 | $15.13 | $0.98 | 0 |
2018-08-21 | $15.09 | $15.09 | $15.09 | $15.09 | $0.98 | 0 |
2018-08-20 | $14.90 | $14.90 | $14.90 | $14.90 | $0.97 | 0 |
2018-08-17 | $14.88 | $14.88 | $14.88 | $14.88 | $0.97 | 0 |
2018-08-16 | $14.85 | $14.85 | $14.85 | $14.85 | $0.97 | 0 |
2018-08-15 | $14.71 | $14.71 | $14.71 | $14.71 | $0.96 | 0 |
2018-08-14 | $14.91 | $14.91 | $14.91 | $14.91 | $0.97 | 0 |
2018-08-13 | $14.73 | $14.73 | $14.73 | $14.73 | $0.96 | 0 |
2018-08-10 | $14.83 | $14.83 | $14.83 | $14.83 | $0.97 | 0 |
2018-08-09 | $14.85 | $14.85 | $14.85 | $14.85 | $0.97 | 0 |
2018-08-08 | $14.88 | $14.88 | $14.88 | $14.88 | $0.97 | 0 |
2018-08-07 | $14.93 | $14.93 | $14.93 | $14.93 | $0.97 | 0 |
2018-08-06 | $14.84 | $14.84 | $14.84 | $14.84 | $0.97 | 0 |
2018-08-03 | $14.76 | $14.76 | $14.76 | $14.76 | $0.96 | 0 |
2018-08-02 | $14.93 | $14.93 | $14.93 | $14.93 | $0.97 | 0 |
2018-08-01 | $14.73 | $14.73 | $14.73 | $14.73 | $0.96 | 0 |
2018-07-31 | $14.71 | $14.71 | $14.71 | $14.71 | $0.96 | 0 |
2018-07-30 | $14.57 | $14.57 | $14.57 | $14.57 | $0.95 | 0 |
2018-07-27 | $14.71 | $14.71 | $14.71 | $14.71 | $0.96 | 0 |
2018-07-26 | $14.91 | $14.91 | $14.91 | $14.91 | $0.97 | 0 |
2018-07-25 | $14.82 | $14.82 | $14.82 | $14.82 | $0.96 | 0 |
2018-07-24 | $14.83 | $14.83 | $14.83 | $14.83 | $0.97 | 0 |
2018-07-23 | $15.00 | $15.00 | $15.00 | $15.00 | $0.98 | 0 |
2018-07-20 | $14.94 | $14.94 | $14.94 | $14.94 | $0.97 | 0 |
2018-07-19 | $14.90 | $14.90 | $14.90 | $14.90 | $0.97 | 0 |
2018-07-18 | $14.79 | $14.79 | $14.79 | $14.79 | $0.96 | 0 |
2018-07-17 | $14.74 | $14.74 | $14.74 | $14.74 | $0.96 | 0 |
2018-07-16 | $14.68 | $14.68 | $14.68 | $14.68 | $0.96 | 0 |
2018-07-13 | $14.71 | $14.71 | $14.71 | $14.71 | $0.96 | 0 |
2018-07-12 | $14.76 | $14.76 | $14.76 | $14.76 | $0.96 | 0 |
2018-07-11 | $14.75 | $14.75 | $14.75 | $14.75 | $0.96 | 0 |
2018-07-10 | $14.88 | $14.88 | $14.88 | $14.88 | $0.97 | 0 |
2018-07-09 | $15.03 | $15.03 | $15.03 | $15.03 | $0.98 | 0 |
2018-07-06 | $14.87 | $14.87 | $14.87 | $14.87 | $0.97 | 0 |
2018-07-05 | $14.79 | $14.79 | $14.79 | $14.79 | $0.96 | 0 |
2018-07-03 | $14.62 | $14.62 | $14.62 | $14.62 | $0.95 | 0 |
2018-07-02 | $14.64 | $14.64 | $14.64 | $14.64 | $0.95 | 0 |
2018-06-29 | $14.50 | $14.50 | $14.50 | $14.50 | $0.94 | 0 |
2018-06-28 | $14.50 | $14.50 | $14.50 | $14.50 | $0.94 | 0 |
2018-06-27 | $14.50 | $14.50 | $14.50 | $14.50 | $0.94 | 0 |
2018-06-26 | $14.78 | $14.78 | $14.78 | $14.78 | $0.96 | 0 |
2018-06-25 | $14.69 | $14.69 | $14.69 | $14.69 | $0.96 | 0 |
2018-06-22 | $14.92 | $14.92 | $14.92 | $14.92 | $0.97 | 0 |
2018-06-21 | $14.94 | $14.94 | $14.94 | $14.94 | $0.97 | 0 |
2018-06-20 | $15.06 | $15.06 | $15.06 | $15.06 | $0.98 | 0 |
2018-06-19 | $14.95 | $14.95 | $14.95 | $14.95 | $0.97 | 0 |
2018-06-18 | $14.94 | $14.94 | $14.94 | $14.94 | $0.97 | 0 |
2018-06-15 | $14.85 | $14.85 | $14.85 | $14.85 | $0.97 | 0 |
2018-06-14 | $14.85 | $14.85 | $14.85 | $14.85 | $0.97 | 0 |
2018-06-13 | $14.84 | $14.84 | $14.84 | $14.84 | $0.97 | 0 |
2018-06-12 | $14.90 | $14.90 | $14.90 | $14.90 | $0.97 | 0 |
2018-06-11 | $14.90 | $14.90 | $14.90 | $14.90 | $0.97 | 0 |
2018-06-08 | $14.90 | $14.90 | $14.90 | $14.90 | $0.97 | 0 |
2018-06-07 | $14.90 | $14.90 | $14.90 | $14.90 | $0.97 | 0 |
2018-06-06 | $14.96 | $14.96 | $14.96 | $14.96 | $0.97 | 0 |
2018-06-05 | $14.87 | $14.87 | $14.87 | $14.87 | $0.97 | 0 |
2018-06-04 | $14.82 | $14.82 | $14.82 | $14.82 | $0.96 | 0 |
2018-06-01 | $14.75 | $14.75 | $14.75 | $14.75 | $0.96 | 0 |
2018-05-31 | $14.60 | $14.60 | $14.60 | $14.60 | $0.95 | 0 |
2018-05-30 | $14.74 | $14.74 | $14.74 | $14.74 | $0.96 | 0 |
2018-05-29 | $14.46 | $14.46 | $14.46 | $14.46 | $0.94 | 0 |
2018-05-25 | $14.49 | $14.49 | $14.49 | $14.49 | $0.94 | 0 |
2018-05-24 | $14.51 | $14.51 | $14.51 | $14.51 | $0.94 | 0 |
2018-05-23 | $14.50 | $14.50 | $14.50 | $14.50 | $0.94 | 0 |
2018-05-22 | $14.49 | $14.49 | $14.49 | $14.49 | $0.94 | 0 |
2018-05-21 | $14.60 | $14.60 | $14.60 | $14.60 | $0.95 | 0 |
2018-05-18 | $14.51 | $14.51 | $14.51 | $14.51 | $0.94 | 0 |
2018-05-17 | $14.51 | $14.51 | $14.51 | $14.51 | $0.94 | 0 |
2018-05-16 | $14.42 | $14.42 | $14.42 | $14.42 | $0.94 | 0 |
2018-05-15 | $14.28 | $14.28 | $14.28 | $14.28 | $0.93 | 0 |
2018-05-14 | $14.30 | $14.30 | $14.30 | $14.30 | $0.93 | 0 |
2018-05-11 | $14.40 | $14.40 | $14.40 | $14.40 | $0.94 | 0 |
2018-05-10 | $14.36 | $14.36 | $14.36 | $14.36 | $0.93 | 0 |
2018-05-09 | $14.29 | $14.29 | $14.29 | $14.29 | $0.93 | 0 |
2018-05-08 | $14.24 | $14.24 | $14.24 | $14.24 | $0.93 | 0 |
2018-05-07 | $14.10 | $14.10 | $14.10 | $14.10 | $0.92 | 0 |
2018-05-04 | $14.01 | $14.01 | $14.01 | $14.01 | $0.91 | 0 |
2018-05-03 | $13.83 | $13.83 | $13.83 | $13.83 | $0.90 | 0 |
2018-05-02 | $13.94 | $13.94 | $13.94 | $13.94 | $0.91 | 0 |
2018-05-01 | $13.90 | $13.90 | $13.90 | $13.90 | $0.90 | 0 |
2018-04-30 | $13.79 | $13.79 | $13.79 | $13.79 | $0.90 | 0 |
2018-04-27 | $13.95 | $13.95 | $13.95 | $13.95 | $0.91 | 0 |
2018-04-26 | $14.08 | $14.08 | $14.08 | $14.08 | $0.92 | 0 |
2018-04-25 | $14.10 | $14.10 | $14.10 | $14.10 | $0.92 | 0 |
2018-04-24 | $14.14 | $14.14 | $14.14 | $14.14 | $0.92 | 0 |
2018-04-23 | $14.21 | $14.21 | $14.21 | $14.21 | $0.92 | 0 |
2018-04-20 | $14.25 | $14.25 | $14.25 | $14.25 | $0.93 | 0 |
2018-04-19 | $14.30 | $14.30 | $14.30 | $14.30 | $0.93 | 0 |
2018-04-18 | $14.33 | $14.33 | $14.33 | $14.33 | $0.93 | 0 |
2018-04-17 | $14.25 | $14.25 | $14.25 | $14.25 | $0.93 | 0 |
2018-04-16 | $14.13 | $14.13 | $14.13 | $14.13 | $0.92 | 0 |
2018-04-13 | $13.96 | $13.96 | $13.96 | $13.96 | $0.91 | 0 |
2018-04-12 | $14.03 | $14.03 | $14.03 | $14.03 | $0.91 | 0 |
2018-04-11 | $13.90 | $13.90 | $13.90 | $13.90 | $0.90 | 0 |
2018-04-10 | $13.90 | $13.90 | $13.90 | $13.90 | $0.90 | 0 |
2018-04-09 | $13.64 | $13.64 | $13.64 | $13.64 | $0.89 | 0 |
2018-04-06 | $13.68 | $13.68 | $13.68 | $13.68 | $0.89 | 0 |
2018-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $0.91 | 0 |
2018-04-04 | $13.85 | $13.85 | $13.85 | $13.85 | $0.90 | 0 |
2018-04-03 | $13.75 | $13.75 | $13.75 | $13.75 | $0.89 | 0 |
2018-04-02 | $13.60 | $13.60 | $13.60 | $13.60 | $0.89 | 0 |
2018-03-29 | $13.84 | $13.84 | $13.84 | $13.84 | $0.90 | 0 |
2018-03-28 | $13.67 | $13.67 | $13.67 | $13.67 | $0.89 | 0 |
2018-03-27 | $13.64 | $13.64 | $13.64 | $13.64 | $0.89 | 0 |
2018-03-26 | $13.90 | $13.90 | $13.90 | $13.90 | $0.90 | 0 |
2018-03-23 | $13.61 | $13.61 | $13.61 | $13.61 | $0.89 | 0 |
2018-03-22 | $13.99 | $13.99 | $13.99 | $13.99 | $0.91 | 0 |
2018-03-21 | $14.34 | $14.34 | $14.34 | $14.34 | $0.93 | 0 |
2018-03-20 | $14.23 | $14.23 | $14.23 | $14.23 | $0.93 | 0 |
2018-03-19 | $14.24 | $14.24 | $14.24 | $14.24 | $0.93 | 0 |
2018-03-16 | $14.36 | $14.36 | $14.36 | $14.36 | $0.93 | 0 |
2018-03-15 | $14.23 | $14.23 | $14.23 | $14.23 | $0.93 | 0 |
2018-03-14 | $14.27 | $14.27 | $14.27 | $14.27 | $0.93 | 0 |
2018-03-13 | $14.37 | $14.37 | $14.37 | $14.37 | $0.94 | 0 |
2018-03-12 | $14.43 | $14.43 | $14.43 | $14.43 | $0.94 | 0 |
2018-03-09 | $14.41 | $14.41 | $14.41 | $14.41 | $0.94 | 0 |
2018-03-08 | $14.09 | $14.09 | $14.09 | $14.09 | $0.92 | 0 |
2018-03-07 | $14.14 | $14.14 | $14.14 | $14.14 | $0.92 | 0 |
2018-03-06 | $13.96 | $13.96 | $13.96 | $13.96 | $0.91 | 0 |
2018-03-05 | $13.81 | $13.81 | $13.81 | $13.81 | $0.90 | 0 |
2018-03-02 | $13.75 | $13.75 | $13.75 | $13.75 | $0.89 | 0 |
2018-03-01 | $13.53 | $13.53 | $13.53 | $13.53 | $0.88 | 0 |
2018-02-28 | $13.57 | $13.57 | $13.57 | $13.57 | $0.88 | 0 |
2018-02-27 | $13.78 | $13.78 | $13.78 | $13.78 | $0.90 | 0 |
2018-02-26 | $13.94 | $13.94 | $13.94 | $13.94 | $0.91 | 0 |
2018-02-23 | $13.82 | $13.82 | $13.82 | $13.82 | $0.90 | 0 |
2018-02-22 | $13.69 | $13.69 | $13.69 | $13.69 | $0.89 | 0 |
2018-02-21 | $13.74 | $13.74 | $13.74 | $13.74 | $0.89 | 0 |
2018-02-20 | $13.61 | $13.61 | $13.61 | $13.61 | $0.89 | 0 |
2018-02-16 | $13.80 | $13.80 | $13.80 | $13.80 | $0.90 | 0 |
2018-02-15 | $13.74 | $13.74 | $13.74 | $13.74 | $0.89 | 0 |
2018-02-14 | $13.63 | $13.63 | $13.63 | $13.63 | $0.89 | 0 |
2018-02-13 | $13.40 | $13.40 | $13.40 | $13.40 | $0.87 | 0 |
2018-02-12 | $13.38 | $13.38 | $13.38 | $13.38 | $0.87 | 0 |
2018-02-09 | $13.33 | $13.33 | $13.33 | $13.33 | $0.87 | 0 |
2018-02-08 | $13.19 | $13.19 | $13.19 | $13.19 | $0.86 | 0 |
2018-02-07 | $13.57 | $13.57 | $13.57 | $13.57 | $0.88 | 0 |
2018-02-06 | $13.57 | $13.57 | $13.57 | $13.57 | $0.88 | 0 |
2018-02-05 | $13.51 | $13.51 | $13.51 | $13.51 | $0.88 | 0 |
2018-02-02 | $14.02 | $14.02 | $14.02 | $14.02 | $0.91 | 0 |
2018-02-01 | $14.24 | $14.24 | $14.24 | $14.24 | $0.93 | 0 |
2018-01-31 | $14.18 | $14.18 | $14.18 | $14.18 | $0.92 | 0 |
2018-01-30 | $14.26 | $14.26 | $14.26 | $14.26 | $0.93 | 0 |
2018-01-29 | $14.35 | $14.35 | $14.35 | $14.35 | $0.93 | 0 |
2018-01-26 | $14.46 | $14.46 | $14.46 | $14.46 | $0.94 | 0 |
2018-01-25 | $14.45 | $14.45 | $14.45 | $14.45 | $0.94 | 0 |
2018-01-24 | $14.42 | $14.42 | $14.42 | $14.42 | $0.94 | 0 |
2018-01-23 | $14.54 | $14.54 | $14.54 | $14.54 | $0.95 | 0 |
2018-01-22 | $14.56 | $14.56 | $14.56 | $14.56 | $0.95 | 0 |
2018-01-19 | $14.58 | $14.58 | $14.58 | $14.58 | $0.95 | 0 |
2018-01-18 | $14.39 | $14.39 | $14.39 | $14.39 | $0.94 | 0 |
2018-01-17 | $14.49 | $14.49 | $14.49 | $14.49 | $0.94 | 0 |
2018-01-16 | $14.30 | $14.30 | $14.30 | $14.30 | $0.93 | 0 |
2018-01-12 | $14.43 | $14.43 | $14.43 | $14.43 | $0.94 | 0 |
2018-01-11 | $14.38 | $14.38 | $14.38 | $14.38 | $0.94 | 0 |
2018-01-10 | $14.05 | $14.05 | $14.05 | $14.05 | $0.91 | 0 |
2018-01-09 | $14.09 | $14.09 | $14.09 | $14.09 | $0.92 | 0 |
2018-01-08 | $14.12 | $14.12 | $14.12 | $14.12 | $0.92 | 0 |
2018-01-05 | $14.12 | $14.12 | $14.12 | $14.12 | $0.92 | 0 |
2018-01-04 | $14.06 | $14.06 | $14.06 | $14.06 | $0.91 | 0 |
2018-01-03 | $14.00 | $14.00 | $14.00 | $14.00 | $0.91 | 0 |
2018-01-02 | $14.02 | $14.02 | $14.02 | $14.02 | $0.91 | 0 |
2017-12-29 | $13.93 | $13.93 | $13.93 | $13.93 | $0.91 | 0 |
2017-12-28 | $14.03 | $14.03 | $14.03 | $14.03 | $0.91 | 0 |
2017-12-27 | $13.98 | $13.98 | $13.98 | $13.98 | $0.91 | 0 |
2017-12-26 | $13.99 | $13.99 | $13.99 | $13.99 | $0.91 | 0 |
2017-12-22 | $14.04 | $14.04 | $14.04 | $14.04 | $0.91 | 0 |
2017-12-21 | $14.17 | $14.17 | $14.17 | $14.17 | $0.92 | 0 |
2017-12-20 | $14.11 | $14.11 | $14.11 | $14.11 | $0.92 | 0 |
2017-12-19 | $14.09 | $14.09 | $14.09 | $14.09 | $0.92 | 0 |
2017-12-18 | $14.85 | $14.85 | $14.85 | $14.85 | $0.92 | 0 |
2017-12-15 | $14.69 | $14.69 | $14.69 | $14.69 | $0.91 | 0 |
2017-12-14 | $14.37 | $14.37 | $14.37 | $14.37 | $0.89 | 0 |
2017-12-13 | $14.55 | $14.55 | $14.55 | $14.55 | $0.90 | 0 |
2017-12-12 | $14.48 | $14.48 | $14.48 | $14.48 | $0.90 | 0 |
2017-12-11 | $14.50 | $14.50 | $14.50 | $14.50 | $0.90 | 0 |
2017-12-08 | $14.56 | $14.56 | $14.56 | $14.56 | $0.90 | 0 |
2017-12-07 | $14.60 | $14.60 | $14.60 | $14.60 | $0.91 | 0 |
2017-12-06 | $14.55 | $14.55 | $14.55 | $14.55 | $0.90 | 0 |
2017-12-05 | $14.61 | $14.61 | $14.61 | $14.61 | $0.91 | 0 |
2017-12-04 | $14.74 | $14.74 | $14.74 | $14.74 | $0.91 | 0 |
2017-12-01 | $14.71 | $14.71 | $14.71 | $14.71 | $0.91 | 0 |
2017-11-30 | $14.85 | $14.85 | $14.85 | $14.85 | $0.92 | 0 |
2017-11-29 | $14.91 | $14.91 | $14.91 | $14.91 | $0.92 | 0 |
2017-11-28 | $14.79 | $14.79 | $14.79 | $14.79 | $0.92 | 0 |
2017-11-27 | $14.54 | $14.54 | $14.54 | $14.54 | $0.90 | 0 |
2017-11-24 | $14.55 | $14.55 | $14.55 | $14.55 | $0.90 | 0 |
2017-11-22 | $14.62 | $14.62 | $14.62 | $14.62 | $0.91 | 0 |
2017-11-21 | $14.73 | $14.73 | $14.73 | $14.73 | $0.91 | 0 |
2017-11-20 | $14.52 | $14.52 | $14.52 | $14.52 | $0.90 | 0 |
2017-11-17 | $14.40 | $14.40 | $14.40 | $14.40 | $0.89 | 0 |
2017-11-16 | $14.34 | $14.34 | $14.34 | $14.34 | $0.89 | 0 |
2017-11-15 | $14.12 | $14.12 | $14.12 | $14.12 | $0.88 | 0 |
2017-11-14 | $14.23 | $14.23 | $14.23 | $14.23 | $0.88 | 0 |
2017-11-13 | $14.25 | $14.25 | $14.25 | $14.25 | $0.88 | 0 |
2017-11-10 | $14.23 | $14.23 | $14.23 | $14.23 | $0.88 | 0 |
2017-11-09 | $14.21 | $14.21 | $14.21 | $14.21 | $0.88 | 0 |
2017-11-08 | $14.27 | $14.27 | $14.27 | $14.27 | $0.89 | 0 |
2017-11-07 | $14.27 | $14.27 | $14.27 | $14.27 | $0.89 | 0 |
2017-11-06 | $14.57 | $14.57 | $14.57 | $14.57 | $0.90 | 0 |
2017-11-03 | $14.63 | $14.63 | $14.63 | $14.63 | $0.91 | 0 |
2017-11-02 | $14.74 | $14.74 | $14.74 | $14.74 | $0.91 | 0 |
2017-11-01 | $14.63 | $14.63 | $14.63 | $14.63 | $0.91 | 0 |
2017-10-31 | $14.79 | $14.79 | $14.79 | $14.79 | $0.92 | 0 |
2017-10-30 | $14.59 | $14.59 | $14.59 | $14.59 | $0.90 | 0 |
2017-10-27 | $14.89 | $14.89 | $14.89 | $14.89 | $0.92 | 0 |
2017-10-26 | $14.76 | $14.76 | $14.76 | $14.76 | $0.92 | 0 |
2017-10-25 | $14.67 | $14.67 | $14.67 | $14.67 | $0.91 | 0 |
2017-10-24 | $14.68 | $14.68 | $14.68 | $14.68 | $0.91 | 0 |
2017-10-23 | $14.65 | $14.65 | $14.65 | $14.65 | $0.91 | 0 |
2017-10-20 | $14.73 | $14.73 | $14.73 | $14.73 | $0.91 | 0 |
2017-10-19 | $14.66 | $14.66 | $14.66 | $14.66 | $0.91 | 0 |
2017-10-18 | $14.67 | $14.67 | $14.67 | $14.67 | $0.91 | 0 |
2017-10-17 | $14.55 | $14.55 | $14.55 | $14.55 | $0.90 | 0 |
2017-10-16 | $14.65 | $14.65 | $14.65 | $14.65 | $0.91 | 0 |
2017-10-13 | $14.62 | $14.62 | $14.62 | $14.62 | $0.91 | 0 |
2017-10-12 | $14.63 | $14.63 | $14.63 | $14.63 | $0.91 | 0 |
2017-10-11 | $14.65 | $14.65 | $14.65 | $14.65 | $0.91 | 0 |
2017-10-10 | $14.68 | $14.68 | $14.68 | $14.68 | $0.91 | 0 |
2017-10-09 | $14.62 | $14.62 | $14.62 | $14.62 | $0.91 | 0 |
2017-10-06 | $14.70 | $14.70 | $14.70 | $14.70 | $0.91 | 0 |
2017-10-05 | $14.72 | $14.72 | $14.72 | $14.72 | $0.91 | 0 |
2017-10-04 | $14.67 | $14.67 | $14.67 | $14.67 | $0.91 | 0 |
2017-10-03 | $14.80 | $14.80 | $14.80 | $14.80 | $0.92 | 0 |
2017-10-02 | $14.82 | $14.82 | $14.82 | $14.82 | $0.92 | 0 |
2017-09-29 | $14.60 | $14.60 | $14.60 | $14.60 | $0.91 | 0 |
2017-09-28 | $14.55 | $14.55 | $14.55 | $14.55 | $0.90 | 0 |
2017-09-27 | $14.49 | $14.49 | $14.49 | $14.49 | $0.90 | 0 |
2017-09-26 | $14.15 | $14.15 | $14.15 | $14.15 | $0.88 | 0 |
2017-09-25 | $14.10 | $14.10 | $14.10 | $14.10 | $0.87 | 0 |
2017-09-22 | $14.11 | $14.11 | $14.11 | $14.11 | $0.88 | 0 |
2017-09-21 | $14.01 | $14.01 | $14.01 | $14.01 | $0.87 | 0 |
2017-09-20 | $13.98 | $13.98 | $13.98 | $13.98 | $0.87 | 0 |
2017-09-19 | $13.90 | $13.90 | $13.90 | $13.90 | $0.86 | 0 |
2017-09-18 | $14.02 | $14.02 | $14.02 | $14.02 | $0.87 | 0 |
2017-09-15 | $13.87 | $13.87 | $13.87 | $13.87 | $0.86 | 0 |
2017-09-14 | $13.76 | $13.76 | $13.76 | $13.76 | $0.85 | 0 |
2017-09-13 | $13.77 | $13.77 | $13.77 | $13.77 | $0.85 | 0 |
2017-09-12 | $13.73 | $13.73 | $13.73 | $13.73 | $0.85 | 0 |
2017-09-11 | $13.57 | $13.57 | $13.57 | $13.57 | $0.84 | 0 |
2017-09-08 | $13.39 | $13.39 | $13.39 | $13.39 | $0.83 | 0 |
2017-09-07 | $13.37 | $13.37 | $13.37 | $13.37 | $0.83 | 0 |
2017-09-06 | $13.44 | $13.44 | $13.44 | $13.44 | $0.83 | 0 |
2017-09-05 | $13.40 | $13.40 | $13.40 | $13.40 | $0.83 | 0 |
2017-09-01 | $13.51 | $13.51 | $13.51 | $13.51 | $0.84 | 0 |
2017-08-31 | $13.40 | $13.40 | $13.40 | $13.40 | $0.83 | 0 |
2017-08-30 | $13.26 | $13.26 | $13.26 | $13.26 | $0.82 | 0 |
2017-08-29 | $13.22 | $13.22 | $13.22 | $13.22 | $0.82 | 0 |
2017-08-28 | $13.11 | $13.11 | $13.11 | $13.11 | $0.81 | 0 |
2017-08-25 | $13.05 | $13.05 | $13.05 | $13.05 | $0.81 | 0 |
2017-08-24 | $13.05 | $13.05 | $13.05 | $13.05 | $0.81 | 0 |
2017-08-23 | $12.99 | $12.99 | $12.99 | $12.99 | $0.81 | 0 |
2017-08-22 | $13.04 | $13.04 | $13.04 | $13.04 | $0.81 | 0 |
2017-08-21 | $12.90 | $12.90 | $12.90 | $12.90 | $0.80 | 0 |
2017-08-18 | $12.98 | $12.98 | $12.98 | $12.98 | $0.81 | 0 |
2017-08-17 | $12.99 | $12.99 | $12.99 | $12.99 | $0.81 | 0 |
2017-08-16 | $13.24 | $13.24 | $13.24 | $13.24 | $0.82 | 0 |
2017-08-15 | $13.24 | $13.24 | $13.24 | $13.24 | $0.82 | 0 |
2017-08-14 | $13.33 | $13.33 | $13.33 | $13.33 | $0.83 | 0 |
2017-08-11 | $13.15 | $13.15 | $13.15 | $13.15 | $0.82 | 0 |
2017-08-10 | $13.20 | $13.20 | $13.20 | $13.20 | $0.82 | 0 |
2017-08-09 | $13.42 | $13.42 | $13.42 | $13.42 | $0.83 | 0 |
2017-08-08 | $13.57 | $13.57 | $13.57 | $13.57 | $0.84 | 0 |
2017-08-07 | $13.55 | $13.55 | $13.55 | $13.55 | $0.84 | 0 |
2017-08-04 | $13.60 | $13.60 | $13.60 | $13.60 | $0.84 | 0 |
2017-08-03 | $13.59 | $13.59 | $13.59 | $13.59 | $0.84 | 0 |
2017-08-02 | $13.62 | $13.62 | $13.62 | $13.62 | $0.84 | 0 |
2017-08-01 | $13.75 | $13.75 | $13.75 | $13.75 | $0.85 | 0 |
2017-07-31 | $13.67 | $13.67 | $13.67 | $13.67 | $0.85 | 0 |
2017-07-28 | $13.65 | $13.65 | $13.65 | $13.65 | $0.85 | 0 |
2017-07-27 | $13.67 | $13.67 | $13.67 | $13.67 | $0.85 | 0 |
2017-07-26 | $13.75 | $13.75 | $13.75 | $13.75 | $0.85 | 0 |
2017-07-25 | $13.87 | $13.87 | $13.87 | $13.87 | $0.86 | 0 |
2017-07-24 | $13.64 | $13.64 | $13.64 | $13.64 | $0.85 | 0 |
2017-07-21 | $13.64 | $13.64 | $13.64 | $13.64 | $0.85 | 0 |
2017-07-20 | $13.77 | $13.77 | $13.77 | $13.77 | $0.85 | 0 |
2017-07-19 | $13.80 | $13.80 | $13.80 | $13.80 | $0.86 | 0 |
2017-07-18 | $13.67 | $13.67 | $13.67 | $13.67 | $0.85 | 0 |
2017-07-17 | $13.71 | $13.71 | $13.71 | $13.71 | $0.85 | 0 |
2017-07-14 | $13.74 | $13.74 | $13.74 | $13.74 | $0.85 | 0 |
2017-07-13 | $13.75 | $13.75 | $13.75 | $13.75 | $0.85 | 0 |
2017-07-12 | $13.75 | $13.75 | $13.75 | $13.75 | $0.85 | 0 |
2017-07-11 | $13.67 | $13.67 | $13.67 | $13.67 | $0.85 | 0 |
2017-07-10 | $13.66 | $13.66 | $13.66 | $13.66 | $0.85 | 0 |
2017-07-07 | $13.70 | $13.70 | $13.70 | $13.70 | $0.85 | 0 |
2017-07-06 | $13.55 | $13.55 | $13.55 | $13.55 | $0.84 | 0 |
2017-07-05 | $13.77 | $13.77 | $13.77 | $13.77 | $0.85 | 0 |
2017-07-03 | $13.86 | $13.86 | $13.86 | $13.86 | $0.86 | 0 |
2017-06-30 | $13.70 | $13.70 | $13.70 | $13.70 | $0.85 | 0 |
2017-06-29 | $13.71 | $13.71 | $13.71 | $13.71 | $0.85 | 0 |
2017-06-28 | $13.69 | $13.69 | $13.69 | $13.69 | $0.85 | 0 |
2017-06-27 | $13.44 | $13.44 | $13.44 | $13.44 | $0.83 | 0 |
2017-06-26 | $13.51 | $13.51 | $13.51 | $13.51 | $0.84 | 0 |
2017-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $0.84 | 0 |
2017-06-22 | $13.42 | $13.42 | $13.42 | $13.42 | $0.83 | 0 |
2017-06-21 | $13.37 | $13.37 | $13.37 | $13.37 | $0.83 | 0 |
2017-06-20 | $13.49 | $13.49 | $13.49 | $13.49 | $0.84 | 0 |
2017-06-19 | $13.68 | $13.68 | $13.68 | $13.68 | $0.85 | 0 |
2017-06-16 | $13.60 | $13.60 | $13.60 | $13.60 | $0.84 | 0 |
2017-06-15 | $13.62 | $13.62 | $13.62 | $13.62 | $0.84 | 0 |
2017-06-14 | $13.65 | $13.65 | $13.65 | $13.65 | $0.85 | 0 |
2017-06-13 | $13.69 | $13.69 | $13.69 | $13.69 | $0.85 | 0 |
2017-06-12 | $13.65 | $13.65 | $13.65 | $13.65 | $0.85 | 0 |
2017-06-09 | $13.71 | $13.71 | $13.71 | $13.71 | $0.85 | 0 |
2017-06-08 | $13.56 | $13.56 | $13.56 | $13.56 | $0.84 | 0 |
2017-06-07 | $13.36 | $13.36 | $13.36 | $13.36 | $0.83 | 0 |
2017-06-06 | $13.35 | $13.35 | $13.35 | $13.35 | $0.83 | 0 |
2017-06-05 | $13.37 | $13.37 | $13.37 | $13.37 | $0.83 | 0 |
2017-06-02 | $13.50 | $13.50 | $13.50 | $13.50 | $0.84 | 0 |
2017-06-01 | $13.36 | $13.36 | $13.36 | $13.36 | $0.83 | 0 |
2017-05-31 | $13.12 | $13.12 | $13.12 | $13.12 | $0.81 | 0 |
2017-05-30 | $13.07 | $13.07 | $13.07 | $13.07 | $0.81 | 0 |
2017-05-26 | $13.11 | $13.11 | $13.11 | $13.11 | $0.81 | 0 |
2017-05-25 | $13.11 | $13.11 | $13.11 | $13.11 | $0.81 | 0 |
2017-05-24 | $13.09 | $13.09 | $13.09 | $13.09 | $0.81 | 0 |
2017-05-23 | $13.10 | $13.10 | $13.10 | $13.10 | $0.81 | 0 |
2017-05-22 | $13.05 | $13.05 | $13.05 | $13.05 | $0.81 | 0 |
2017-05-19 | $12.95 | $12.95 | $12.95 | $12.95 | $0.80 | 0 |
2017-05-18 | $12.93 | $12.93 | $12.93 | $12.93 | $0.80 | 0 |
2017-05-17 | $12.88 | $12.88 | $12.88 | $12.88 | $0.80 | 0 |
2017-05-16 | $13.25 | $13.25 | $13.25 | $13.25 | $0.82 | 0 |
2017-05-15 | $13.25 | $13.25 | $13.25 | $13.25 | $0.82 | 0 |
2017-05-12 | $13.16 | $13.16 | $13.16 | $13.16 | $0.82 | 0 |
2017-05-11 | $13.27 | $13.27 | $13.27 | $13.27 | $0.82 | 0 |
2017-05-10 | $13.33 | $13.33 | $13.33 | $13.33 | $0.83 | 0 |
2017-05-09 | $13.37 | $13.37 | $13.37 | $13.37 | $0.83 | 0 |
2017-05-08 | $13.34 | $13.34 | $13.34 | $13.34 | $0.83 | 0 |
2017-05-05 | $13.31 | $13.31 | $13.31 | $13.31 | $0.83 | 0 |
2017-05-04 | $13.30 | $13.30 | $13.30 | $13.30 | $0.82 | 0 |
2017-05-03 | $13.35 | $13.35 | $13.35 | $13.35 | $0.83 | 0 |
2017-05-02 | $13.40 | $13.40 | $13.40 | $13.40 | $0.83 | 0 |
2017-05-01 | $13.43 | $13.43 | $13.43 | $13.43 | $0.83 | 0 |
2017-04-28 | $13.35 | $13.35 | $13.35 | $13.35 | $0.83 | 0 |
2017-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $0.84 | 0 |
2017-04-26 | $13.56 | $13.56 | $13.56 | $13.56 | $0.84 | 0 |
2017-04-25 | $13.44 | $13.44 | $13.44 | $13.44 | $0.83 | 0 |
2017-04-24 | $13.26 | $13.26 | $13.26 | $13.26 | $0.82 | 0 |
2017-04-21 | $13.03 | $13.03 | $13.03 | $13.03 | $0.81 | 0 |
2017-04-20 | $13.05 | $13.05 | $13.05 | $13.05 | $0.81 | 0 |
2017-04-19 | $12.86 | $12.86 | $12.86 | $12.86 | $0.80 | 0 |
2017-04-18 | $12.76 | $12.76 | $12.76 | $12.76 | $0.79 | 0 |
2017-04-17 | $12.74 | $12.74 | $12.74 | $12.74 | $0.79 | 0 |
2017-04-13 | $12.58 | $12.58 | $12.58 | $12.58 | $0.78 | 0 |
2017-04-12 | $12.76 | $12.76 | $12.76 | $12.76 | $0.79 | 0 |
2017-04-11 | $12.95 | $12.95 | $12.95 | $12.95 | $0.80 | 0 |
2017-04-10 | $12.83 | $12.83 | $12.83 | $12.83 | $0.80 | 0 |
2017-04-07 | $12.83 | $12.83 | $12.83 | $12.83 | $0.80 | 0 |
2017-04-06 | $12.80 | $12.80 | $12.80 | $12.80 | $0.79 | 0 |
2017-04-05 | $12.69 | $12.69 | $12.69 | $12.69 | $0.79 | 0 |
2017-04-04 | $12.85 | $12.85 | $12.85 | $12.85 | $0.80 | 0 |
2017-04-03 | $12.87 | $12.87 | $12.87 | $12.87 | $0.80 | 0 |
2017-03-31 | $13.05 | $13.05 | $13.05 | $13.05 | $0.81 | 0 |
2017-03-30 | $13.02 | $13.02 | $13.02 | $13.02 | $0.81 | 0 |
2017-03-29 | $12.81 | $12.81 | $12.81 | $12.81 | $0.79 | 0 |
2017-03-28 | $12.78 | $12.78 | $12.78 | $12.78 | $0.79 | 0 |
2017-03-27 | $12.66 | $12.66 | $12.66 | $12.66 | $0.79 | 0 |
2017-03-24 | $12.64 | $12.64 | $12.64 | $12.64 | $0.78 | 0 |
2017-03-23 | $12.64 | $12.64 | $12.64 | $12.64 | $0.78 | 0 |
2017-03-22 | $12.54 | $12.54 | $12.54 | $12.54 | $0.78 | 0 |
2017-03-21 | $12.64 | $12.64 | $12.64 | $12.64 | $0.78 | 0 |
2017-03-20 | $13.05 | $13.05 | $13.05 | $13.05 | $0.81 | 0 |
2017-03-17 | $13.17 | $13.17 | $13.17 | $13.17 | $0.82 | 0 |
2017-03-16 | $13.05 | $13.05 | $13.05 | $13.05 | $0.81 | 0 |
2017-03-15 | $13.02 | $13.02 | $13.02 | $13.02 | $0.81 | 0 |
2017-03-14 | $12.82 | $12.82 | $12.82 | $12.82 | $0.80 | 0 |
2017-03-13 | $12.88 | $12.88 | $12.88 | $12.88 | $0.80 | 0 |
2017-03-10 | $12.83 | $12.83 | $12.83 | $12.83 | $0.80 | 0 |
2017-03-09 | $12.83 | $12.83 | $12.83 | $12.83 | $0.80 | 0 |
2017-03-08 | $12.87 | $12.87 | $12.87 | $12.87 | $0.80 | 0 |
2017-03-07 | $12.96 | $12.96 | $12.96 | $12.96 | $0.80 | 0 |
2017-03-06 | $13.09 | $13.09 | $13.09 | $13.09 | $0.81 | 0 |
2017-03-03 | $13.22 | $13.22 | $13.22 | $13.22 | $0.82 | 0 |
2017-03-02 | $13.22 | $13.22 | $13.22 | $13.22 | $0.82 | 0 |
2017-03-01 | $13.39 | $13.39 | $13.39 | $13.39 | $0.83 | 0 |
2017-02-28 | $13.11 | $13.11 | $13.11 | $13.11 | $0.81 | 0 |
2017-02-27 | $13.34 | $13.34 | $13.34 | $13.34 | $0.83 | 0 |
2017-02-24 | $13.24 | $13.24 | $13.24 | $13.24 | $0.82 | 0 |
2017-02-23 | $13.26 | $13.26 | $13.26 | $13.26 | $0.82 | 0 |
2017-02-22 | $13.35 | $13.35 | $13.35 | $13.35 | $0.83 | 0 |
2017-02-21 | $13.39 | $13.39 | $13.39 | $13.39 | $0.83 | 0 |
2017-02-17 | $13.33 | $13.33 | $13.33 | $13.33 | $0.83 | 0 |
2017-02-16 | $13.36 | $13.36 | $13.36 | $13.36 | $0.83 | 0 |
2017-02-15 | $13.32 | $13.32 | $13.32 | $13.32 | $0.83 | 0 |
2017-02-14 | $13.23 | $13.23 | $13.23 | $13.23 | $0.82 | 0 |
2017-02-13 | $13.19 | $13.19 | $13.19 | $13.19 | $0.82 | 0 |
2017-02-10 | $13.15 | $13.15 | $13.15 | $13.15 | $0.82 | 0 |
2017-02-09 | $13.02 | $13.02 | $13.02 | $13.02 | $0.81 | 0 |
2017-02-08 | $12.90 | $12.90 | $12.90 | $12.90 | $0.80 | 0 |
2017-02-07 | $13.02 | $13.02 | $13.02 | $13.02 | $0.81 | 0 |
2017-02-06 | $13.07 | $13.07 | $13.07 | $13.07 | $0.81 | 0 |
2017-02-03 | $13.22 | $13.22 | $13.22 | $13.22 | $0.82 | 0 |
2017-02-02 | $13.01 | $13.01 | $13.01 | $13.01 | $0.81 | 0 |
2017-02-01 | $13.10 | $13.10 | $13.10 | $13.10 | $0.81 | 0 |
2017-01-31 | $13.13 | $13.13 | $13.13 | $13.13 | $0.81 | 0 |
2017-01-30 | $13.09 | $13.09 | $13.09 | $13.09 | $0.81 | 0 |
2017-01-27 | $13.29 | $13.29 | $13.29 | $13.29 | $0.82 | 0 |
2017-01-26 | $13.31 | $13.31 | $13.31 | $13.31 | $0.83 | 0 |
2017-01-25 | $13.41 | $13.41 | $13.41 | $13.41 | $0.83 | 0 |
2017-01-24 | $13.21 | $13.21 | $13.21 | $13.21 | $0.82 | 0 |
2017-01-23 | $13.01 | $13.01 | $13.01 | $13.01 | $0.81 | 0 |
2017-01-20 | $13.06 | $13.06 | $13.06 | $13.06 | $0.81 | 0 |
2017-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $0.81 | 0 |
2017-01-18 | $13.12 | $13.12 | $13.12 | $13.12 | $0.81 | 0 |
2017-01-17 | $13.05 | $13.05 | $13.05 | $13.05 | $0.81 | 0 |
2017-01-13 | $13.34 | $13.34 | $13.34 | $13.34 | $0.83 | 0 |
2017-01-12 | $13.22 | $13.22 | $13.22 | $13.22 | $0.82 | 0 |
2017-01-11 | $13.42 | $13.42 | $13.42 | $13.42 | $0.83 | 0 |
2017-01-10 | $13.36 | $13.36 | $13.36 | $13.36 | $0.83 | 0 |
2017-01-09 | $13.16 | $13.16 | $13.16 | $13.16 | $0.82 | 0 |
2017-01-06 | $13.34 | $13.34 | $13.34 | $13.34 | $0.83 | 0 |
2017-01-05 | $13.45 | $13.45 | $13.45 | $13.45 | $0.83 | 0 |
2017-01-04 | $13.66 | $13.66 | $13.66 | $13.66 | $0.85 | 0 |
2017-01-03 | $13.48 | $13.48 | $13.48 | $13.48 | $0.84 | 0 |
2016-12-30 | $13.44 | $13.44 | $13.44 | $13.44 | $0.83 | 0 |
2016-12-29 | $13.47 | $13.47 | $13.47 | $13.47 | $0.84 | 0 |
2016-12-28 | $13.45 | $13.45 | $13.45 | $13.45 | $0.83 | 0 |
2016-12-27 | $13.56 | $13.56 | $13.56 | $13.56 | $0.84 | 0 |
2016-12-23 | $13.48 | $13.48 | $13.48 | $13.48 | $0.84 | 0 |
2016-12-22 | $13.42 | $13.42 | $13.42 | $13.42 | $0.83 | 0 |
2016-12-21 | $13.52 | $13.52 | $13.52 | $13.52 | $0.84 | 0 |
2016-12-20 | $13.57 | $13.57 | $13.57 | $13.57 | $0.84 | 0 |
2016-12-19 | $13.80 | $13.80 | $13.80 | $13.80 | $0.86 | 0 |
2016-12-16 | $13.70 | $13.70 | $13.70 | $13.70 | $0.85 | 0 |
2016-12-15 | $13.76 | $13.76 | $13.76 | $13.76 | $0.85 | 0 |
2016-12-14 | $13.64 | $13.64 | $13.64 | $13.64 | $0.85 | 0 |
2016-12-13 | $13.79 | $13.79 | $13.79 | $13.79 | $0.86 | 0 |
2016-12-12 | $13.83 | $13.83 | $13.83 | $13.83 | $0.86 | 0 |
2016-12-09 | $13.94 | $13.94 | $13.94 | $13.94 | $0.86 | 0 |
2016-12-08 | $13.94 | $13.94 | $13.94 | $13.94 | $0.86 | 0 |
2016-12-07 | $13.68 | $13.68 | $13.68 | $13.68 | $0.85 | 0 |
2016-12-06 | $13.55 | $13.55 | $13.55 | $13.55 | $0.84 | 0 |
2016-12-05 | $13.40 | $13.40 | $13.40 | $13.40 | $0.83 | 0 |
2016-12-02 | $13.16 | $13.16 | $13.16 | $13.16 | $0.82 | 0 |
2016-12-01 | $13.19 | $13.19 | $13.19 | $13.19 | $0.82 | 0 |
2016-11-30 | $13.12 | $13.12 | $13.12 | $13.12 | $0.81 | 0 |
2016-11-29 | $13.17 | $13.17 | $13.17 | $13.17 | $0.82 | 0 |
2016-11-28 | $13.17 | $13.17 | $13.17 | $13.17 | $0.82 | 0 |
2016-11-25 | $13.31 | $13.31 | $13.31 | $13.31 | $0.83 | 0 |
2016-11-23 | $13.20 | $13.20 | $13.20 | $13.20 | $0.82 | 0 |
2016-11-22 | $13.11 | $13.11 | $13.11 | $13.11 | $0.81 | 0 |
2016-11-21 | $12.94 | $12.94 | $12.94 | $12.94 | $0.80 | 0 |
2016-11-18 | $12.91 | $12.91 | $12.91 | $12.91 | $0.80 | 0 |
2016-11-17 | $12.87 | $12.87 | $12.87 | $12.87 | $0.80 | 0 |
2016-11-16 | $12.79 | $12.79 | $12.79 | $12.79 | $0.79 | 0 |
2016-11-15 | $12.78 | $12.78 | $12.78 | $12.78 | $0.79 | 0 |
2016-11-14 | $12.70 | $12.70 | $12.70 | $12.70 | $0.79 | 0 |
2016-11-11 | $12.52 | $12.52 | $12.52 | $12.52 | $0.78 | 0 |
2016-11-10 | $12.16 | $12.16 | $12.16 | $12.16 | $0.75 | 0 |
2016-11-09 | $11.89 | $11.89 | $11.89 | $11.89 | $0.74 | 0 |
2016-11-08 | $11.45 | $11.45 | $11.45 | $11.45 | $0.71 | 0 |
2016-11-07 | $11.38 | $11.38 | $11.38 | $11.38 | $0.71 | 0 |
2016-11-04 | $11.08 | $11.08 | $11.08 | $11.08 | $0.69 | 0 |
2016-11-03 | $11.14 | $11.14 | $11.14 | $11.14 | $0.69 | 0 |
2016-11-02 | $11.16 | $11.16 | $11.16 | $11.16 | $0.69 | 0 |
2016-11-01 | $11.21 | $11.21 | $11.21 | $11.21 | $0.70 | 0 |
2016-10-31 | $11.32 | $11.32 | $11.32 | $11.32 | $0.70 | 0 |
2016-10-28 | $11.28 | $11.28 | $11.28 | $11.28 | $0.70 | 0 |
2016-10-27 | $11.30 | $11.30 | $11.30 | $11.30 | $0.70 | 0 |
2016-10-26 | $11.36 | $11.36 | $11.36 | $11.36 | $0.70 | 0 |
2016-10-25 | $11.42 | $11.42 | $11.42 | $11.42 | $0.71 | 0 |
2016-10-24 | $11.51 | $11.51 | $11.51 | $11.51 | $0.71 | 0 |
2016-10-21 | $11.40 | $11.40 | $11.40 | $11.40 | $0.71 | 0 |
2016-10-20 | $11.43 | $11.43 | $11.43 | $11.43 | $0.71 | 0 |
2016-10-19 | $11.50 | $11.50 | $11.50 | $11.50 | $0.71 | 0 |
2016-10-18 | $11.41 | $11.41 | $11.41 | $11.41 | $0.71 | 0 |
2016-10-17 | $11.37 | $11.37 | $11.37 | $11.37 | $0.71 | 0 |
2016-10-14 | $11.40 | $11.40 | $11.40 | $11.40 | $0.71 | 0 |
2016-10-13 | $11.43 | $11.43 | $11.43 | $11.43 | $0.71 | 0 |
2016-10-12 | $11.58 | $11.58 | $11.58 | $11.58 | $0.72 | 0 |
2016-10-11 | $11.56 | $11.56 | $11.56 | $11.56 | $0.72 | 0 |
2016-10-10 | $11.77 | $11.77 | $11.77 | $11.77 | $0.73 | 0 |
2016-10-07 | $11.67 | $11.67 | $11.67 | $11.67 | $0.72 | 0 |
2016-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $0.73 | 0 |
2016-10-05 | $11.75 | $11.75 | $11.75 | $11.75 | $0.73 | 0 |
2016-10-04 | $11.64 | $11.64 | $11.64 | $11.64 | $0.72 | 0 |
2016-10-03 | $11.64 | $11.64 | $11.64 | $11.64 | $0.72 | 0 |
2016-09-30 | $11.70 | $11.70 | $11.70 | $11.70 | $0.73 | 0 |
2016-09-29 | $11.61 | $11.61 | $11.61 | $11.61 | $0.72 | 0 |
2016-09-28 | $11.78 | $11.78 | $11.78 | $11.78 | $0.73 | 0 |
2016-09-27 | $11.71 | $11.71 | $11.71 | $11.71 | $0.73 | 0 |
2016-09-26 | $11.61 | $11.61 | $11.61 | $11.61 | $0.72 | 0 |
2016-09-23 | $11.78 | $11.78 | $11.78 | $11.78 | $0.73 | 0 |
2016-09-22 | $11.87 | $11.87 | $11.87 | $11.87 | $0.74 | 0 |
2016-09-21 | $11.73 | $11.73 | $11.73 | $11.73 | $0.73 | 0 |
2016-09-20 | $11.63 | $11.63 | $11.63 | $11.63 | $0.72 | 0 |
2016-09-19 | $11.66 | $11.66 | $11.66 | $11.66 | $0.72 | 0 |
2016-09-16 | $11.63 | $11.63 | $11.63 | $11.63 | $0.72 | 0 |
2016-09-15 | $11.61 | $11.61 | $11.61 | $11.61 | $0.72 | 0 |
2016-09-14 | $11.49 | $11.49 | $11.49 | $11.49 | $0.71 | 0 |
2016-09-13 | $11.53 | $11.53 | $11.53 | $11.53 | $0.72 | 0 |
2016-09-12 | $11.68 | $11.68 | $11.68 | $11.68 | $0.72 | 0 |
2016-09-09 | $11.57 | $11.57 | $11.57 | $11.57 | $0.72 | 0 |
2016-09-08 | $11.84 | $11.84 | $11.84 | $11.84 | $0.73 | 0 |
2016-09-07 | $11.85 | $11.85 | $11.85 | $11.85 | $0.73 | 0 |
2016-09-06 | $11.75 | $11.75 | $11.75 | $11.75 | $0.73 | 0 |
2016-09-02 | $11.77 | $11.77 | $11.77 | $11.77 | $0.73 | 0 |
2016-09-01 | $11.64 | $11.64 | $11.64 | $11.64 | $0.72 | 0 |
2016-08-31 | $11.62 | $11.62 | $11.62 | $11.62 | $0.72 | 0 |
2016-08-30 | $11.67 | $11.67 | $11.67 | $11.67 | $0.72 | 0 |
2016-08-29 | $11.63 | $11.63 | $11.63 | $11.63 | $0.72 | 0 |
2016-08-26 | $11.61 | $11.61 | $11.61 | $11.61 | $0.72 | 0 |
2016-08-25 | $11.63 | $11.63 | $11.63 | $11.63 | $0.72 | 0 |
2016-08-24 | $11.60 | $11.60 | $11.60 | $11.60 | $0.72 | 0 |
2016-08-23 | $11.65 | $11.65 | $11.65 | $11.65 | $0.72 | 0 |
2016-08-22 | $11.62 | $11.62 | $11.62 | $11.62 | $0.72 | 0 |
2016-08-19 | $11.61 | $11.61 | $11.61 | $11.61 | $0.72 | 0 |
2016-08-18 | $11.58 | $11.58 | $11.58 | $11.58 | $0.72 | 0 |
2016-08-17 | $11.48 | $11.48 | $11.48 | $11.48 | $0.71 | 0 |
2016-08-16 | $11.52 | $11.52 | $11.52 | $11.52 | $0.71 | 0 |
2016-08-15 | $11.59 | $11.59 | $11.59 | $11.59 | $0.72 | 0 |
2016-08-12 | $11.49 | $11.49 | $11.49 | $11.49 | $0.71 | 0 |
2016-08-11 | $11.50 | $11.50 | $11.50 | $11.50 | $0.71 | 0 |
2016-08-10 | $11.42 | $11.42 | $11.42 | $11.42 | $0.71 | 0 |
2016-08-09 | $11.49 | $11.49 | $11.49 | $11.49 | $0.71 | 0 |
2016-08-08 | $11.40 | $11.40 | $11.40 | $11.40 | $0.71 | 0 |
2016-08-05 | $11.45 | $11.45 | $11.45 | $11.45 | $0.71 | 0 |
2016-08-04 | $11.23 | $11.23 | $11.23 | $11.23 | $0.70 | 0 |
2016-08-03 | $11.24 | $11.24 | $11.24 | $11.24 | $0.70 | 0 |
2016-08-02 | $11.15 | $11.15 | $11.15 | $11.15 | $0.69 | 0 |
2016-08-01 | $11.27 | $11.27 | $11.27 | $11.27 | $0.70 | 0 |
2016-07-29 | $11.26 | $11.26 | $11.26 | $11.26 | $0.70 | 0 |
2016-07-28 | $11.29 | $11.29 | $11.29 | $11.29 | $0.70 | 0 |
2016-07-27 | $11.34 | $11.34 | $11.34 | $11.34 | $0.70 | 0 |
2016-07-26 | $11.34 | $11.34 | $11.34 | $11.34 | $0.70 | 0 |
2016-07-25 | $11.36 | $11.36 | $11.36 | $11.36 | $0.70 | 0 |
2016-07-22 | $11.38 | $11.38 | $11.38 | $11.38 | $0.71 | 0 |
2016-07-21 | $11.28 | $11.28 | $11.28 | $11.28 | $0.70 | 0 |
2016-07-20 | $11.38 | $11.38 | $11.38 | $11.38 | $0.71 | 0 |
2016-07-19 | $11.36 | $11.36 | $11.36 | $11.36 | $0.70 | 0 |
2016-07-18 | $11.41 | $11.41 | $11.41 | $11.41 | $0.71 | 0 |
2016-07-15 | $11.44 | $11.44 | $11.44 | $11.44 | $0.71 | 0 |
2016-07-14 | $11.44 | $11.44 | $11.44 | $11.44 | $0.71 | 0 |
2016-07-13 | $11.39 | $11.39 | $11.39 | $11.39 | $0.71 | 0 |
2016-07-12 | $11.40 | $11.40 | $11.40 | $11.40 | $0.71 | 0 |
2016-07-11 | $11.27 | $11.27 | $11.27 | $11.27 | $0.70 | 0 |
2016-07-08 | $11.14 | $11.14 | $11.14 | $11.14 | $0.69 | 0 |
2016-07-07 | $10.86 | $10.86 | $10.86 | $10.86 | $0.67 | 0 |
2016-07-06 | $10.83 | $10.83 | $10.83 | $10.83 | $0.67 | 0 |
2016-07-05 | $10.73 | $10.73 | $10.73 | $10.73 | $0.67 | 0 |
2016-07-01 | $10.89 | $10.89 | $10.89 | $10.89 | $0.68 | 0 |
2016-06-30 | $10.87 | $10.87 | $10.87 | $10.87 | $0.67 | 0 |
2016-06-29 | $10.65 | $10.65 | $10.65 | $10.65 | $0.66 | 0 |
2016-06-28 | $10.43 | $10.43 | $10.43 | $10.43 | $0.65 | 0 |
2016-06-27 | $10.29 | $10.29 | $10.29 | $10.29 | $0.64 | 0 |
2016-06-24 | $10.65 | $10.65 | $10.65 | $10.65 | $0.66 | 0 |
2016-06-23 | $11.09 | $11.09 | $11.09 | $11.09 | $0.69 | 0 |
2016-06-22 | $10.85 | $10.85 | $10.85 | $10.85 | $0.67 | 0 |
2016-06-21 | $10.88 | $10.88 | $10.88 | $10.88 | $0.67 | 0 |
2016-06-20 | $10.95 | $10.95 | $10.95 | $10.95 | $0.68 | 0 |
2016-06-17 | $10.79 | $10.79 | $10.79 | $10.79 | $0.67 | 0 |
2016-06-16 | $10.82 | $10.82 | $10.82 | $10.82 | $0.67 | 0 |
2016-06-15 | $10.84 | $10.84 | $10.84 | $10.84 | $0.67 | 0 |
2016-06-14 | $10.87 | $10.87 | $10.87 | $10.87 | $0.67 | 0 |
2016-06-13 | $10.88 | $10.88 | $10.88 | $10.88 | $0.67 | 0 |
2016-06-10 | $11.01 | $11.01 | $11.01 | $11.01 | $0.68 | 0 |
2016-06-09 | $11.12 | $11.12 | $11.12 | $11.12 | $0.69 | 0 |
2016-06-08 | $11.19 | $11.19 | $11.19 | $11.19 | $0.69 | 0 |
2016-06-07 | $11.11 | $11.11 | $11.11 | $11.11 | $0.69 | 0 |
2016-06-06 | $11.11 | $11.11 | $11.11 | $11.11 | $0.69 | 0 |
2016-06-03 | $10.97 | $10.97 | $10.97 | $10.97 | $0.68 | 0 |
2016-06-02 | $11.03 | $11.03 | $11.03 | $11.03 | $0.68 | 0 |
2016-06-01 | $10.98 | $10.98 | $10.98 | $10.98 | $0.68 | 0 |
2016-05-31 | $10.87 | $10.87 | $10.87 | $10.87 | $0.67 | 0 |
2016-05-27 | $10.87 | $10.87 | $10.87 | $10.87 | $0.67 | 0 |
2016-05-26 | $10.77 | $10.77 | $10.77 | $10.77 | $0.67 | 0 |
2016-05-25 | $10.81 | $10.81 | $10.81 | $10.81 | $0.67 | 0 |
2016-05-24 | $10.76 | $10.76 | $10.76 | $10.76 | $0.67 | 0 |
2016-05-23 | $10.54 | $10.54 | $10.54 | $10.54 | $0.65 | 0 |
2016-05-20 | $10.59 | $10.59 | $10.59 | $10.59 | $0.66 | 0 |
2016-05-19 | $10.43 | $10.43 | $10.43 | $10.43 | $0.65 | 0 |
2016-05-18 | $10.54 | $10.54 | $10.54 | $10.54 | $0.65 | 0 |
2016-05-17 | $10.41 | $10.41 | $10.41 | $10.41 | $0.65 | 0 |
2016-05-16 | $10.68 | $10.68 | $10.68 | $10.68 | $0.66 | 0 |
2016-05-13 | $10.59 | $10.59 | $10.59 | $10.59 | $0.66 | 0 |
2016-05-12 | $10.64 | $10.64 | $10.64 | $10.64 | $0.66 | 0 |
2016-05-11 | $10.68 | $10.68 | $10.68 | $10.68 | $0.66 | 0 |
2016-05-10 | $10.81 | $10.81 | $10.81 | $10.81 | $0.67 | 0 |
2016-05-09 | $10.72 | $10.72 | $10.72 | $10.72 | $0.66 | 0 |
2016-05-06 | $10.69 | $10.69 | $10.69 | $10.69 | $0.66 | 0 |
2016-05-05 | $10.62 | $10.62 | $10.62 | $10.62 | $0.66 | 0 |
2016-05-04 | $10.65 | $10.65 | $10.65 | $10.65 | $0.66 | 0 |
2016-05-03 | $10.70 | $10.70 | $10.70 | $10.70 | $0.66 | 0 |
2016-05-02 | $10.92 | $10.92 | $10.92 | $10.92 | $0.68 | 0 |
2016-04-29 | $10.86 | $10.86 | $10.86 | $10.86 | $0.67 | 0 |
2016-04-28 | $10.91 | $10.91 | $10.91 | $10.91 | $0.68 | 0 |
2016-04-27 | $11.05 | $11.05 | $11.05 | $11.05 | $0.69 | 0 |
2016-04-26 | $11.03 | $11.03 | $11.03 | $11.03 | $0.68 | 0 |
2016-04-25 | $10.85 | $10.85 | $10.85 | $10.85 | $0.67 | 0 |
2016-04-22 | $10.99 | $10.99 | $10.99 | $10.99 | $0.68 | 0 |
2016-04-21 | $10.87 | $10.87 | $10.87 | $10.87 | $0.67 | 0 |
2016-04-20 | $10.95 | $10.95 | $10.95 | $10.95 | $0.68 | 0 |
2016-04-19 | $10.91 | $10.91 | $10.91 | $10.91 | $0.68 | 0 |
2016-04-18 | $10.90 | $10.90 | $10.90 | $10.90 | $0.68 | 0 |
2016-04-15 | $10.82 | $10.82 | $10.82 | $10.82 | $0.67 | 0 |
2016-04-14 | $10.79 | $10.79 | $10.79 | $10.79 | $0.67 | 0 |
2016-04-13 | $10.80 | $10.80 | $10.80 | $10.80 | $0.67 | 0 |
2016-04-12 | $10.56 | $10.56 | $10.56 | $10.56 | $0.65 | 0 |
2016-04-11 | $10.46 | $10.46 | $10.46 | $10.46 | $0.65 | 0 |
2016-04-08 | $10.48 | $10.48 | $10.48 | $10.48 | $0.65 | 0 |
2016-04-07 | $10.43 | $10.43 | $10.43 | $10.43 | $0.65 | 0 |
2016-04-06 | $10.58 | $10.58 | $10.58 | $10.58 | $0.66 | 0 |
2016-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $0.65 | 0 |
2016-04-04 | $10.64 | $10.64 | $10.64 | $10.64 | $0.66 | 0 |
2016-04-01 | $10.78 | $10.78 | $10.78 | $10.78 | $0.67 | 0 |
2016-03-31 | $10.77 | $10.77 | $10.77 | $10.77 | $0.67 | 0 |
2016-03-30 | $10.79 | $10.79 | $10.79 | $10.79 | $0.67 | 0 |
2016-03-29 | $10.73 | $10.73 | $10.73 | $10.73 | $0.67 | 0 |
2016-03-28 | $10.44 | $10.44 | $10.44 | $10.44 | $0.65 | 0 |
2016-03-24 | $10.46 | $10.46 | $10.46 | $10.46 | $0.65 | 0 |
2016-03-23 | $10.43 | $10.43 | $10.43 | $10.43 | $0.65 | 0 |
2016-03-22 | $10.57 | $10.57 | $10.57 | $10.57 | $0.66 | 0 |
2016-03-21 | $10.63 | $10.63 | $10.63 | $10.63 | $0.66 | 0 |
2016-03-18 | $10.64 | $10.64 | $10.64 | $10.64 | $0.66 | 0 |
2016-03-17 | $10.52 | $10.52 | $10.52 | $10.52 | $0.65 | 0 |
2016-03-16 | $10.39 | $10.39 | $10.39 | $10.39 | $0.64 | 0 |
2016-03-15 | $10.35 | $10.35 | $10.35 | $10.35 | $0.64 | 0 |
2016-03-14 | $10.49 | $10.49 | $10.49 | $10.49 | $0.65 | 0 |
2016-03-11 | $10.53 | $10.53 | $10.53 | $10.53 | $0.65 | 0 |
2016-03-10 | $10.31 | $10.31 | $10.31 | $10.31 | $0.64 | 0 |
2016-03-09 | $10.41 | $10.41 | $10.41 | $10.41 | $0.65 | 0 |
2016-03-08 | $10.35 | $10.35 | $10.35 | $10.35 | $0.64 | 0 |
2016-03-07 | $10.57 | $10.57 | $10.57 | $10.57 | $0.66 | 0 |
2016-03-04 | $10.47 | $10.47 | $10.47 | $10.47 | $0.65 | 0 |
2016-03-03 | $10.37 | $10.37 | $10.37 | $10.37 | $0.64 | 0 |
2016-03-02 | $10.23 | $10.23 | $10.23 | $10.23 | $0.63 | 0 |
2016-03-01 | $10.16 | $10.16 | $10.16 | $10.16 | $0.63 | 0 |
2016-02-29 | $10.01 | $10.01 | $10.01 | $10.01 | $0.62 | 0 |
2016-02-26 | $10.07 | $10.07 | $10.07 | $10.07 | $0.62 | 0 |
2016-02-25 | $9.95 | $9.95 | $9.95 | $9.95 | $0.62 | 0 |
2016-02-24 | $9.90 | $9.90 | $9.90 | $9.90 | $0.61 | 0 |
2016-02-23 | $9.82 | $9.82 | $9.82 | $9.82 | $0.61 | 0 |
2016-02-22 | $9.91 | $9.91 | $9.91 | $9.91 | $0.61 | 0 |
2016-02-19 | $9.81 | $9.81 | $9.81 | $9.81 | $0.61 | 0 |
2016-02-18 | $9.76 | $9.76 | $9.76 | $9.76 | $0.61 | 0 |
2016-02-17 | $9.81 | $9.81 | $9.81 | $9.81 | $0.61 | 0 |
2016-02-16 | $9.78 | $9.78 | $9.78 | $9.78 | $0.61 | 0 |
2016-02-12 | $9.61 | $9.61 | $9.61 | $9.61 | $0.60 | 0 |
2016-02-11 | $9.39 | $9.39 | $9.39 | $9.39 | $0.58 | 0 |
2016-02-10 | $9.47 | $9.47 | $9.47 | $9.47 | $0.59 | 0 |
2016-02-09 | $9.57 | $9.57 | $9.57 | $9.57 | $0.59 | 0 |
2016-02-08 | $9.60 | $9.60 | $9.60 | $9.60 | $0.60 | 0 |
2016-02-05 | $9.65 | $9.65 | $9.65 | $9.65 | $0.60 | 0 |
2016-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $0.61 | 0 |
2016-02-03 | $9.87 | $9.87 | $9.87 | $9.87 | $0.61 | 0 |
2016-02-02 | $9.88 | $9.88 | $9.88 | $9.88 | $0.61 | 0 |
2016-02-01 | $10.07 | $10.07 | $10.07 | $10.07 | $0.62 | 0 |
2016-01-29 | $10.13 | $10.13 | $10.13 | $10.13 | $0.63 | 0 |
2016-01-28 | $9.78 | $9.78 | $9.78 | $9.78 | $0.61 | 0 |
2016-01-27 | $9.72 | $9.72 | $9.72 | $9.72 | $0.60 | 0 |
2016-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $0.61 | 0 |
2016-01-25 | $9.64 | $9.64 | $9.64 | $9.64 | $0.60 | 0 |
2016-01-22 | $9.86 | $9.86 | $9.86 | $9.86 | $0.61 | 0 |
2016-01-21 | $9.74 | $9.74 | $9.74 | $9.74 | $0.60 | 0 |
2016-01-20 | $9.72 | $9.72 | $9.72 | $9.72 | $0.60 | 0 |
2016-01-19 | $9.64 | $9.64 | $9.64 | $9.64 | $0.60 | 0 |
2016-01-15 | $9.78 | $9.78 | $9.78 | $9.78 | $0.61 | 0 |
2016-01-14 | $9.91 | $9.91 | $9.91 | $9.91 | $0.61 | 0 |
2016-01-13 | $9.77 | $9.77 | $9.77 | $9.77 | $0.61 | 0 |
2016-01-12 | $10.11 | $10.11 | $10.11 | $10.11 | $0.63 | 0 |
2016-01-11 | $10.11 | $10.11 | $10.11 | $10.11 | $0.63 | 0 |
2016-01-08 | $10.16 | $10.16 | $10.16 | $10.16 | $0.63 | 0 |
2016-01-07 | $10.32 | $10.32 | $10.32 | $10.32 | $0.64 | 0 |
2016-01-06 | $10.60 | $10.60 | $10.60 | $10.60 | $0.66 | 0 |
2016-01-05 | $10.67 | $10.67 | $10.67 | $10.67 | $0.66 | 0 |
2016-01-04 | $10.65 | $10.65 | $10.65 | $10.65 | $0.66 | 0 |
2015-12-31 | $10.94 | $10.94 | $10.94 | $10.94 | $0.68 | 0 |
2015-12-30 | $11.06 | $11.06 | $11.06 | $11.06 | $0.69 | 0 |
2015-12-29 | $11.15 | $11.15 | $11.15 | $11.15 | $0.69 | 0 |
2015-12-28 | $11.03 | $11.03 | $11.03 | $11.03 | $0.68 | 0 |
2015-12-24 | $11.09 | $11.09 | $11.09 | $11.09 | $0.69 | 0 |
2015-12-23 | $11.04 | $11.04 | $11.04 | $11.04 | $0.68 | 0 |
2015-12-22 | $10.92 | $10.92 | $10.92 | $10.92 | $0.68 | 0 |
2015-12-21 | $10.83 | $10.83 | $10.83 | $10.83 | $0.67 | 0 |
2015-12-18 | $10.76 | $10.76 | $10.76 | $10.76 | $0.67 | 0 |
2015-12-17 | $11.81 | $11.81 | $11.81 | $11.81 | $0.68 | 0 |
2015-12-16 | $11.92 | $11.92 | $11.92 | $11.92 | $0.69 | 0 |
2015-12-15 | $11.80 | $11.80 | $11.80 | $11.80 | $0.68 | 0 |
2015-12-14 | $11.65 | $11.65 | $11.65 | $11.65 | $0.67 | 0 |
2015-12-11 | $11.72 | $11.72 | $11.72 | $11.72 | $0.68 | 0 |
2015-12-10 | $12.03 | $12.03 | $12.03 | $12.03 | $0.69 | 0 |
2015-12-09 | $12.00 | $12.00 | $12.00 | $12.00 | $0.69 | 0 |
2015-12-08 | $12.12 | $12.12 | $12.12 | $12.12 | $0.70 | 0 |
2015-12-07 | $12.22 | $12.22 | $12.22 | $12.22 | $0.70 | 0 |
2015-12-04 | $12.44 | $12.44 | $12.44 | $12.44 | $0.72 | 0 |
2015-12-03 | $12.34 | $12.34 | $12.34 | $12.34 | $0.71 | 0 |
2015-12-02 | $12.50 | $12.50 | $12.50 | $12.50 | $0.72 | 0 |
2015-12-01 | $12.62 | $12.62 | $12.62 | $12.62 | $0.73 | 0 |
2015-11-30 | $12.55 | $12.55 | $12.55 | $12.55 | $0.72 | 0 |
2015-11-27 | $12.61 | $12.61 | $12.61 | $12.61 | $0.73 | 0 |
2015-11-25 | $12.55 | $12.55 | $12.55 | $12.55 | $0.72 | 0 |
2015-11-24 | $12.48 | $12.48 | $12.48 | $12.48 | $0.72 | 0 |
2015-11-23 | $12.40 | $12.40 | $12.40 | $12.40 | $0.71 | 0 |
2015-11-20 | $12.32 | $12.32 | $12.32 | $12.32 | $0.71 | 0 |
2015-11-19 | $12.25 | $12.25 | $12.25 | $12.25 | $0.71 | 0 |
2015-11-18 | $12.39 | $12.39 | $12.39 | $12.39 | $0.71 | 0 |
2015-11-17 | $12.23 | $12.23 | $12.23 | $12.23 | $0.70 | 0 |
2015-11-16 | $12.20 | $12.20 | $12.20 | $12.20 | $0.70 | 0 |
2015-11-13 | $12.14 | $12.14 | $12.14 | $12.14 | $0.70 | 0 |
2015-11-12 | $12.17 | $12.17 | $12.17 | $12.17 | $0.70 | 0 |
2015-11-11 | $12.40 | $12.40 | $12.40 | $12.40 | $0.71 | 0 |
2015-11-10 | $12.51 | $12.51 | $12.51 | $12.51 | $0.72 | 0 |
2015-11-09 | $12.50 | $12.50 | $12.50 | $12.50 | $0.72 | 0 |
2015-11-06 | $12.74 | $12.74 | $12.74 | $12.74 | $0.73 | 0 |
2015-11-05 | $12.55 | $12.55 | $12.55 | $12.55 | $0.72 | 0 |
2015-11-04 | $12.54 | $12.54 | $12.54 | $12.54 | $0.72 | 0 |
2015-11-03 | $12.49 | $12.49 | $12.49 | $12.49 | $0.72 | 0 |
2015-11-02 | $12.48 | $12.48 | $12.48 | $12.48 | $0.72 | 0 |
2015-10-30 | $12.27 | $12.27 | $12.27 | $12.27 | $0.71 | 0 |
2015-10-29 | $12.35 | $12.35 | $12.35 | $12.35 | $0.71 | 0 |
2015-10-28 | $12.41 | $12.41 | $12.41 | $12.41 | $0.72 | 0 |
2015-10-27 | $12.00 | $12.00 | $12.00 | $12.00 | $0.69 | 0 |
2015-10-26 | $12.18 | $12.18 | $12.18 | $12.18 | $0.70 | 0 |
2015-10-23 | $12.32 | $12.32 | $12.32 | $12.32 | $0.71 | 0 |
2015-10-22 | $12.14 | $12.14 | $12.14 | $12.14 | $0.70 | 0 |
2015-10-21 | $11.96 | $11.96 | $11.96 | $11.96 | $0.69 | 0 |
2015-10-20 | $12.14 | $12.14 | $12.14 | $12.14 | $0.70 | 0 |
2015-10-19 | $12.14 | $12.14 | $12.14 | $12.14 | $0.70 | 0 |
2015-10-16 | $12.17 | $12.17 | $12.17 | $12.17 | $0.70 | 0 |
2015-10-15 | $12.13 | $12.13 | $12.13 | $12.13 | $0.70 | 0 |
2015-10-14 | $11.83 | $11.83 | $11.83 | $11.83 | $0.68 | 0 |
2015-10-13 | $11.97 | $11.97 | $11.97 | $11.97 | $0.69 | 0 |
2015-10-12 | $12.07 | $12.07 | $12.07 | $12.07 | $0.70 | 0 |
2015-10-09 | $12.05 | $12.05 | $12.05 | $12.05 | $0.69 | 0 |
2015-10-08 | $12.04 | $12.04 | $12.04 | $12.04 | $0.69 | 0 |
2015-10-07 | $11.94 | $11.94 | $11.94 | $11.94 | $0.69 | 0 |
2015-10-06 | $11.71 | $11.71 | $11.71 | $11.71 | $0.67 | 0 |
2015-10-05 | $11.80 | $11.80 | $11.80 | $11.80 | $0.68 | 0 |
2015-10-02 | $11.53 | $11.53 | $11.53 | $11.53 | $0.66 | 0 |
2015-10-01 | $11.37 | $11.37 | $11.37 | $11.37 | $0.66 | 0 |
2015-09-30 | $11.45 | $11.45 | $11.45 | $11.45 | $0.66 | 0 |
2015-09-29 | $11.38 | $11.38 | $11.38 | $11.38 | $0.66 | 0 |
2015-09-28 | $11.35 | $11.35 | $11.35 | $11.35 | $0.65 | 0 |
2015-09-25 | $11.64 | $11.64 | $11.64 | $11.64 | $0.67 | 0 |
2015-09-24 | $11.81 | $11.81 | $11.81 | $11.81 | $0.68 | 0 |
2015-09-23 | $11.82 | $11.82 | $11.82 | $11.82 | $0.68 | 0 |
2015-09-22 | $11.84 | $11.84 | $11.84 | $11.84 | $0.68 | 0 |
2015-09-21 | $11.99 | $11.99 | $11.99 | $11.99 | $0.69 | 0 |
2015-09-18 | $11.99 | $11.99 | $11.99 | $11.99 | $0.69 | 0 |
2015-09-17 | $12.19 | $12.19 | $12.19 | $12.19 | $0.70 | 0 |
2015-09-16 | $12.17 | $12.17 | $12.17 | $12.17 | $0.70 | 0 |
2015-09-15 | $12.04 | $12.04 | $12.04 | $12.04 | $0.69 | 0 |
2015-09-14 | $11.91 | $11.91 | $11.91 | $11.91 | $0.69 | 0 |
2015-09-11 | $11.93 | $11.93 | $11.93 | $11.93 | $0.69 | 0 |
2015-09-10 | $11.90 | $11.90 | $11.90 | $11.90 | $0.69 | 0 |
2015-09-09 | $11.86 | $11.86 | $11.86 | $11.86 | $0.68 | 0 |
2015-09-08 | $12.00 | $12.00 | $12.00 | $12.00 | $0.69 | 0 |
2015-09-04 | $11.77 | $11.77 | $11.77 | $11.77 | $0.68 | 0 |
2015-09-03 | $11.82 | $11.82 | $11.82 | $11.82 | $0.68 | 0 |
2015-09-02 | $11.87 | $11.87 | $11.87 | $11.87 | $0.68 | 0 |
2015-09-01 | $11.69 | $11.69 | $11.69 | $11.69 | $0.67 | 0 |
2015-08-31 | $12.02 | $12.02 | $12.02 | $12.02 | $0.69 | 0 |
2015-08-28 | $11.96 | $11.96 | $11.96 | $11.96 | $0.69 | 0 |
2015-08-27 | $11.86 | $11.86 | $11.86 | $11.86 | $0.68 | 0 |
2015-08-26 | $11.71 | $11.71 | $11.71 | $11.71 | $0.67 | 0 |
2015-08-25 | $11.41 | $11.41 | $11.41 | $11.41 | $0.66 | 0 |
2015-08-24 | $11.48 | $11.48 | $11.48 | $11.48 | $0.66 | 0 |
ALPHAONE SMALL CAP OPPORTUNITIES FUND INSTITUTIONAL CLASS SHARES (AOMCX) News Headlines
Recent ALPHAONE SMALL CAP OPPORTUNITIES FUND INSTITUTIONAL CLASS SHARES (AOMCX) News
Similar Companies to ALPHAONE SMALL CAP OPPORTUNITIES FUND INSTITUTIONAL CLASS SHARES (AOMCX) 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 | -- | -- | -- |