FRANKLIN K2 GLOBAL MACRO OPPORTUNITIES FUND CLASS R (FKMRX) Exchange: NMFQS
Data as of Aug. 22, 2025
$9.28 ($0.00) 0.00%
FRANKLIN K2 GLOBAL MACRO OPPORTUNITIES FUND CLASS R - Daily Information
Click for more stock information on FRANKLIN K2 GLOBAL MACRO OPPORTUNITIES FUND CLASS R.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $9.28 |
Previous Close | $9.28 |
High | $9.28 |
Low | $9.28 |
Adjusted Open | $9.28 |
Previous Adjusted Close | $9.28 |
Adjusted High | $9.28 |
Adjusted Low | $9.28 |
About FRANKLIN K2 GLOBAL MACRO OPPORTUNITIES FUND CLASS R (FKMRX)
The Fund seeks capital appreciation over a full market cycle. A full market cycle is a period of time that spans a full business and economic cycle, which may include periods of rising and declining interest rates. The Fund seeks to achieve this goal by allocating its assets across global macro-focused investment strategies, which are "non-traditional" or "alternative" strategies that generally focus on macro-economic opportunities across numerous markets and investments. Macro-economic refers to economy-wide factors such as changes in unemployment, national income, rate of growth, gross domestic product, inflation and price levels. Investments may be long or short and are based on the relative value or direction of a market, an index, a currency, an interest rate, a commodity or any macroeconomic variable. Long positions benefit from an increase in the price of the underlying instrument or asset class, while short positions benefit from a decrease in that price.The Fund is structured as a multi-manager fund (meaning the Fund's assets are managed by multiple investment advisors) and the Funds investment manager, K2/D&S Management Co., L.L.C. ("K2 Advisors" or the Investment Manager), has overall responsibility for the Funds investments. The Investment Manager principally allocates the Funds assets among multiple sub-advisors who, as of the date of this prospectus, are unaffiliated with K2 Advisors and who are implementing one or more global macro strategies ("Sub-Advisors"). The Investment Manager is responsible for allocating and re-allocating the Funds assets among the Sub-Advisors and/or any investments in which the Fund may invest and for cash management. The Investment Managers quantitative and qualitative oversight of the Funds investment program aims to allocate assets among various strategies and select Sub-Advisors and/or investments that it believes are well-positioned to take advantage of investment opportunities while preserving capital.In order to achieve the Funds investment goal, the Sub-Advisors use macroeconomic data, market data, and/or their knowledge of the geopolitical landscape (i.e., knowledge of current events and conditions and the impact such events and conditions may have on financial markets and various trading strategies), which are central to the global macro investment process. Global macro strategies are broadly categorized into two categories discretionary (seeking to profit by tactically investing across different asset classes, markets, including emerging markets, and investment opportunities through a combination of fundamental market analysis and quantitative modeling) and systematic (seeking to profit by utilizing quantitative models to identify investment opportunities across different asset classes and markets in order to construct a portfolio of investments). Quantitative trading models are proprietary systems that rely on mathematical computations to identify trading opportunities. Sub-Advisors may use strategies which include a combination of discretionary and systematic focused strategies.The Funds principal investments include both U.S. and foreign (including emerging markets) securities and exchange traded and over-the-counter (OTC) derivative instruments, and may include asset classes such as equities, fixed income, interest rates, currencies or commodities. The Fund invests primarily in a wide range of derivative instruments that provide the Fund with broad exposure, either long or short, to these various asset classes. Long positions benefit from an increase in the price of the underlying instrument or asset class, while short positions benefit from a decrease in that price. The Fund may use derivatives for both hedging and non-hedging (investment) purposes, although no Sub-Advisor is required to hedge any of the Funds positions or to use derivatives. When used for hedging purposes, a derivative instrument could be used to protect against possible declines in a securitys or other investments value. In addition, derivatives may be used for currency management to hedge exposure to one or more currencies.The Sub-Advisors will use a variety of derivatives to implement their respective investment strategies, which may include: (i) futures contracts, including equity index futures, currency and currency index futures, interest rate/bond futures and commodity and commodity index futures, and options thereon; (ii) swaps, including commodity total return swaps, currency swaps, interest rate swaps and credit default swaps, and options thereon; (iii) currency forward contracts; and (iv) options, including call options and put options on indices, individual securities, currency and exchange-traded funds. As a result of the Fund's use of derivatives, the Fund may have economic leverage, which means the sum of the Fund's investment exposures through its use of derivatives may significantly exceed the amount of assets invested in the Fund, although these exposures may vary over time.In addition, K2 Advisors may utilize derivatives in connection with its conditional risk overlay strategy intended to hedge against undesirable portfolio sensitivities or against negative market events (CRO Strategy).The Fund intends to hold its commodity-linked derivative instruments indirectly through a wholly-owned subsidiary established in the Cayman Islands (the Subsidiary).The securities in which the Fund may invest include equities and various debt instruments, such as securities of the U.S. government, its agencies and instrumentalities and sovereign, quasi-sovereign and corporate bonds. Such debt instruments may have variable or fixed interest rates, may be of any maturity, duration or credit rating and may include high yield (junk) bonds and distressed debt securities (securities of companies that are, or are about to be, involved in reorganizations, financial restructurings, or bankruptcy). The Fund also may, from time to time, hold significant amounts of cash or cash equivalents due to its investments in derivative instruments. The Fund may engage in active and frequent trading as part of its investment strategies. The Investment Manager and/or the Sub-Advisors will sell a security or enter into or close out of a derivative position when they believe it is appropriate to do so, regardless of how long the Fund has held the instrument, which may cause the Funds turnover rate to exceed 100% per year.The Investment Manager allocates among the Fund's strategies using a top-down approach, generating the Funds strategy weightings by taking into account market conditions, risk factors, diversification, liquidity, and availability of various Sub-Advisors and other investment options, among other things. The Investment Manager allocates the Funds assets to specific Sub-Advisors utilizing a bottom-up approach, selecting Sub-Advisors and their weighting within the Funds portfolio by taking into account their correlation to various markets and to each other, risk profiles and their return expectations. From time to time, the Fund may have little or no assets allocated to any one particular Sub-Advisor or strategy in light of economic or other conditions, as determined by the Investment Manager in its sole discretion.
Invest in FRANKLIN K2 GLOBAL MACRO OPPORTUNITIES FUND CLASS R (FKMRX)
Historical Stock Data for FRANKLIN K2 GLOBAL MACRO OPPORTUNITIES FUND CLASS R (FKMRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-12-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-12-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-12-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-12-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-12-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-12-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-12-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-11-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-10-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-09-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-08-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-07-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-06-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-05-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-04-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-03-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-02-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2020-01-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-12-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-11-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-10-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2019-09-06 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-09-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-09-04 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-09-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-29 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-28 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-23 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-22 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-21 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-20 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-19 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-16 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-15 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.26 | 0 |
2019-08-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.26 | 0 |
2019-08-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.27 | 0 |
2019-08-09 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.28 | 0 |
2019-08-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.26 | 0 |
2019-08-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.27 | 0 |
2019-08-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.29 | 0 |
2019-08-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.30 | 0 |
2019-07-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.29 | 0 |
2019-07-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.26 | 0 |
2019-07-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.26 | 0 |
2019-07-26 | $9.58 | $9.58 | $9.58 | $9.58 | $9.24 | 0 |
2019-07-25 | $9.56 | $9.56 | $9.56 | $9.56 | $9.22 | 0 |
2019-07-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.23 | 0 |
2019-07-23 | $9.56 | $9.56 | $9.56 | $9.56 | $9.22 | 0 |
2019-07-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.20 | 0 |
2019-07-19 | $9.51 | $9.51 | $9.51 | $9.51 | $9.18 | 0 |
2019-07-18 | $9.49 | $9.49 | $9.49 | $9.49 | $9.16 | 0 |
2019-07-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.19 | 0 |
2019-07-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.18 | 0 |
2019-07-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.17 | 0 |
2019-07-12 | $9.48 | $9.48 | $9.48 | $9.48 | $9.15 | 0 |
2019-07-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.17 | 0 |
2019-07-10 | $9.52 | $9.52 | $9.52 | $9.52 | $9.19 | 0 |
2019-07-09 | $9.53 | $9.53 | $9.53 | $9.53 | $9.20 | 0 |
2019-07-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.21 | 0 |
2019-07-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.20 | 0 |
2019-07-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.21 | 0 |
2019-07-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.20 | 0 |
2019-07-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.16 | 0 |
2019-06-28 | $9.43 | $9.43 | $9.43 | $9.43 | $9.10 | 0 |
2019-06-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.09 | 0 |
2019-06-26 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
2019-06-25 | $9.44 | $9.44 | $9.44 | $9.44 | $9.11 | 0 |
2019-06-24 | $9.44 | $9.44 | $9.44 | $9.44 | $9.11 | 0 |
2019-06-21 | $9.44 | $9.44 | $9.44 | $9.44 | $9.11 | 0 |
2019-06-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.17 | 0 |
2019-06-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.17 | 0 |
2019-06-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.17 | 0 |
2019-06-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.12 | 0 |
2019-06-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.12 | 0 |
2019-06-13 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
2019-06-12 | $9.39 | $9.39 | $9.39 | $9.39 | $9.06 | 0 |
2019-06-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.05 | 0 |
2019-06-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.05 | 0 |
2019-06-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
2019-06-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2019-06-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
2019-06-04 | $9.32 | $9.32 | $9.32 | $9.32 | $8.99 | 0 |
2019-06-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.00 | 0 |
2019-05-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2019-05-30 | $9.38 | $9.38 | $9.38 | $9.38 | $9.05 | 0 |
2019-05-29 | $9.40 | $9.40 | $9.40 | $9.40 | $9.07 | 0 |
2019-05-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.07 | 0 |
2019-05-24 | $9.37 | $9.37 | $9.37 | $9.37 | $9.04 | 0 |
2019-05-23 | $9.38 | $9.38 | $9.38 | $9.38 | $9.05 | 0 |
2019-05-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.07 | 0 |
2019-05-21 | $9.38 | $9.38 | $9.38 | $9.38 | $9.05 | 0 |
2019-05-20 | $9.37 | $9.37 | $9.37 | $9.37 | $9.04 | 0 |
2019-05-17 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
2019-05-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.07 | 0 |
2019-05-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.05 | 0 |
2019-05-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2019-05-13 | $9.34 | $9.34 | $9.34 | $9.34 | $9.01 | 0 |
2019-05-10 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
2019-05-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2019-05-08 | $9.39 | $9.39 | $9.39 | $9.39 | $9.06 | 0 |
2019-05-07 | $9.39 | $9.39 | $9.39 | $9.39 | $9.06 | 0 |
2019-05-06 | $9.42 | $9.42 | $9.42 | $9.42 | $9.09 | 0 |
2019-05-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.10 | 0 |
2019-05-02 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
2019-05-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.10 | 0 |
2019-04-30 | $9.43 | $9.43 | $9.43 | $9.43 | $9.10 | 0 |
2019-04-29 | $9.44 | $9.44 | $9.44 | $9.44 | $9.11 | 0 |
2019-04-26 | $9.44 | $9.44 | $9.44 | $9.44 | $9.11 | 0 |
2019-04-25 | $9.44 | $9.44 | $9.44 | $9.44 | $9.11 | 0 |
2019-04-24 | $9.46 | $9.46 | $9.46 | $9.46 | $9.13 | 0 |
2019-04-23 | $9.43 | $9.43 | $9.43 | $9.43 | $9.10 | 0 |
2019-04-22 | $9.39 | $9.39 | $9.39 | $9.39 | $9.06 | 0 |
2019-04-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.07 | 0 |
2019-04-17 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
2019-04-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2019-04-15 | $9.33 | $9.33 | $9.33 | $9.33 | $9.00 | 0 |
2019-04-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.00 | 0 |
2019-04-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
2019-04-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2019-04-09 | $9.34 | $9.34 | $9.34 | $9.34 | $9.01 | 0 |
2019-04-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2019-04-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
2019-04-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2019-04-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2019-04-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
2019-04-01 | $9.34 | $9.34 | $9.34 | $9.34 | $9.01 | 0 |
2019-03-29 | $9.32 | $9.32 | $9.32 | $9.32 | $8.99 | 0 |
2019-03-28 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
2019-03-27 | $9.29 | $9.29 | $9.29 | $9.29 | $8.96 | 0 |
2019-03-26 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
2019-03-25 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
2019-03-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
2019-03-21 | $9.26 | $9.26 | $9.26 | $9.26 | $8.94 | 0 |
2019-03-20 | $9.21 | $9.21 | $9.21 | $9.21 | $8.89 | 0 |
2019-03-19 | $9.26 | $9.26 | $9.26 | $9.26 | $8.94 | 0 |
2019-03-18 | $9.26 | $9.26 | $9.26 | $9.26 | $8.94 | 0 |
2019-03-15 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
2019-03-14 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
2019-03-13 | $9.22 | $9.22 | $9.22 | $9.22 | $8.90 | 0 |
2019-03-12 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
2019-03-11 | $9.24 | $9.24 | $9.24 | $9.24 | $8.92 | 0 |
2019-03-08 | $9.21 | $9.21 | $9.21 | $9.21 | $8.89 | 0 |
2019-03-07 | $9.26 | $9.26 | $9.26 | $9.26 | $8.94 | 0 |
2019-03-06 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
2019-03-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.89 | 0 |
2019-03-04 | $9.20 | $9.20 | $9.20 | $9.20 | $8.88 | 0 |
2019-03-01 | $9.19 | $9.19 | $9.19 | $9.19 | $8.87 | 0 |
2019-02-28 | $9.17 | $9.17 | $9.17 | $9.17 | $8.85 | 0 |
2019-02-27 | $9.18 | $9.18 | $9.18 | $9.18 | $8.86 | 0 |
2019-02-26 | $9.18 | $9.18 | $9.18 | $9.18 | $8.86 | 0 |
2019-02-25 | $9.19 | $9.19 | $9.19 | $9.19 | $8.87 | 0 |
2019-02-22 | $9.18 | $9.18 | $9.18 | $9.18 | $8.86 | 0 |
2019-02-21 | $9.17 | $9.17 | $9.17 | $9.17 | $8.85 | 0 |
2019-02-20 | $9.17 | $9.17 | $9.17 | $9.17 | $8.85 | 0 |
2019-02-19 | $9.16 | $9.16 | $9.16 | $9.16 | $8.84 | 0 |
2019-02-15 | $9.17 | $9.17 | $9.17 | $9.17 | $8.85 | 0 |
2019-02-14 | $9.17 | $9.17 | $9.17 | $9.17 | $8.85 | 0 |
2019-02-13 | $9.16 | $9.16 | $9.16 | $9.16 | $8.84 | 0 |
2019-02-12 | $9.14 | $9.14 | $9.14 | $9.14 | $8.82 | 0 |
2019-02-11 | $9.15 | $9.15 | $9.15 | $9.15 | $8.83 | 0 |
2019-02-08 | $9.13 | $9.13 | $9.13 | $9.13 | $8.81 | 0 |
2019-02-07 | $9.13 | $9.13 | $9.13 | $9.13 | $8.81 | 0 |
2019-02-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.78 | 0 |
2019-02-05 | $9.08 | $9.08 | $9.08 | $9.08 | $8.76 | 0 |
2019-02-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2019-02-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2019-01-31 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2019-01-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2019-01-29 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2019-01-28 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2019-01-25 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2019-01-24 | $9.09 | $9.09 | $9.09 | $9.09 | $8.77 | 0 |
2019-01-23 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2019-01-22 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2019-01-18 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2019-01-17 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2019-01-16 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2019-01-15 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2019-01-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2019-01-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2019-01-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2019-01-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.65 | 0 |
2019-01-08 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2019-01-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2019-01-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.74 | 0 |
2019-01-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.81 | 0 |
2019-01-02 | $9.12 | $9.12 | $9.12 | $9.12 | $8.80 | 0 |
2018-12-31 | $9.06 | $9.06 | $9.06 | $9.06 | $8.74 | 0 |
2018-12-28 | $9.06 | $9.06 | $9.06 | $9.06 | $8.74 | 0 |
2018-12-27 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-12-26 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-12-24 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-12-21 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-12-20 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-12-19 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-12-18 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-12-17 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-12-14 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-12-13 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-12-12 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-12-11 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-12-10 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-12-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-12-06 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-12-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-12-03 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-11-30 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-11-29 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-11-28 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-11-27 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2018-11-26 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-11-23 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-11-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2018-11-20 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-11-19 | $8.96 | $8.96 | $8.96 | $8.96 | $8.64 | 0 |
2018-11-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2018-11-15 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-11-14 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-11-13 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-11-12 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-11-09 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-11-08 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-11-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.63 | 0 |
2018-11-06 | $8.97 | $8.97 | $8.97 | $8.97 | $8.65 | 0 |
2018-11-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.64 | 0 |
2018-11-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2018-11-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.64 | 0 |
2018-10-31 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-10-30 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-10-29 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-10-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2018-10-25 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-10-24 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2018-10-23 | $8.97 | $8.97 | $8.97 | $8.97 | $8.65 | 0 |
2018-10-22 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-10-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.67 | 0 |
2018-10-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2018-10-17 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2018-10-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.63 | 0 |
2018-10-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.61 | 0 |
2018-10-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.63 | 0 |
2018-10-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.61 | 0 |
2018-10-10 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-10-09 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2018-10-08 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2018-10-05 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2018-10-04 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-10-03 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2018-10-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-10-01 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2018-09-28 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2018-09-27 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-09-26 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-09-25 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-09-24 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-09-21 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-09-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.67 | 0 |
2018-09-19 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-09-18 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-09-17 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-09-14 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-09-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-09-12 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-09-11 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-09-10 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-09-07 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-09-06 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-09-05 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-09-04 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-08-31 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-08-30 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-08-29 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-08-28 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-08-27 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-08-24 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-08-23 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-08-22 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-08-21 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-08-20 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-08-17 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-08-16 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2018-08-15 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2018-08-14 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-08-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-08-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-08-09 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-08-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-08-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-08-06 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-08-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-08-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-08-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-07-31 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2018-07-30 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-07-27 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-07-26 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-07-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2018-07-24 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2018-07-23 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-07-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2018-07-19 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-07-18 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-07-17 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-07-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2018-07-13 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-07-12 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-07-11 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-07-10 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-07-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2018-07-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2018-07-05 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-07-03 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-07-02 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-06-29 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-06-28 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2018-06-27 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2018-06-26 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-06-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.66 | 0 |
2018-06-22 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-06-21 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-06-20 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-06-19 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-06-18 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-06-15 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-06-14 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-06-13 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-06-12 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-06-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2018-06-08 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2018-06-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.67 | 0 |
2018-06-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.67 | 0 |
2018-06-05 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-06-04 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-06-01 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-05-31 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-05-30 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-05-29 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-05-25 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-05-24 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-05-23 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2018-05-22 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2018-05-21 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2018-05-18 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2018-05-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2018-05-16 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2018-05-15 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2018-05-14 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-05-11 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2018-05-10 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-05-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 0 |
2018-05-08 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2018-05-07 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-05-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2018-05-03 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2018-05-02 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2018-05-01 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-04-30 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-04-27 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-04-26 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2018-04-25 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 0 |
2018-04-24 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 0 |
2018-04-23 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 0 |
2018-04-20 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2018-04-19 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2018-04-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2018-04-17 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2018-04-16 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2018-04-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-04-12 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2018-04-11 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-04-10 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-04-09 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-04-06 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-04-05 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-04-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.73 | 0 |
2018-04-03 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-04-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-03-29 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-03-28 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-03-27 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-03-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-03-23 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-03-22 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-03-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-03-20 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-03-19 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-03-16 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-03-15 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-03-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2018-03-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-03-12 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-03-09 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 0 |
2018-03-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-03-07 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-03-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-03-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.73 | 0 |
2018-03-02 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-03-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-02-28 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2018-02-27 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2018-02-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2018-02-23 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2018-02-22 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2018-02-21 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2018-02-20 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2018-02-16 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2018-02-15 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2018-02-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-02-13 | $9.02 | $9.02 | $9.02 | $9.02 | $8.70 | 0 |
2018-02-12 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2018-02-09 | $9.01 | $9.01 | $9.01 | $9.01 | $8.69 | 0 |
2018-02-08 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2018-02-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2018-02-06 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2018-02-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2018-02-02 | $9.26 | $9.26 | $9.26 | $9.26 | $8.93 | 0 |
2018-02-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
2018-01-31 | $9.29 | $9.29 | $9.29 | $9.29 | $8.96 | 0 |
2018-01-30 | $9.26 | $9.26 | $9.26 | $9.26 | $8.93 | 0 |
2018-01-29 | $9.30 | $9.30 | $9.30 | $9.30 | $8.97 | 0 |
2018-01-26 | $9.33 | $9.33 | $9.33 | $9.33 | $9.00 | 0 |
2018-01-25 | $9.33 | $9.33 | $9.33 | $9.33 | $9.00 | 0 |
2018-01-24 | $9.34 | $9.34 | $9.34 | $9.34 | $9.00 | 0 |
2018-01-23 | $9.33 | $9.33 | $9.33 | $9.33 | $9.00 | 0 |
2018-01-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.99 | 0 |
2018-01-19 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
2018-01-18 | $9.30 | $9.30 | $9.30 | $9.30 | $8.97 | 0 |
2018-01-17 | $9.29 | $9.29 | $9.29 | $9.29 | $8.96 | 0 |
2018-01-16 | $9.29 | $9.29 | $9.29 | $9.29 | $8.96 | 0 |
2018-01-12 | $9.30 | $9.30 | $9.30 | $9.30 | $8.97 | 0 |
2018-01-11 | $9.29 | $9.29 | $9.29 | $9.29 | $8.96 | 0 |
2018-01-10 | $9.30 | $9.30 | $9.30 | $9.30 | $8.97 | 0 |
2018-01-09 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
2018-01-08 | $9.30 | $9.30 | $9.30 | $9.30 | $8.97 | 0 |
2018-01-05 | $9.29 | $9.29 | $9.29 | $9.29 | $8.96 | 0 |
2018-01-04 | $9.29 | $9.29 | $9.29 | $9.29 | $8.96 | 0 |
2018-01-03 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2018-01-02 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-12-29 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-12-28 | $9.26 | $9.26 | $9.26 | $9.26 | $8.93 | 0 |
2017-12-27 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-12-26 | $9.28 | $9.28 | $9.28 | $9.28 | $8.95 | 0 |
2017-12-22 | $9.26 | $9.26 | $9.26 | $9.26 | $8.93 | 0 |
2017-12-21 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-12-20 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-12-19 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-12-18 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-12-15 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-12-14 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-12-13 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-12-12 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-12-11 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-12-08 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-12-07 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-12-06 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2017-12-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-12-04 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-12-01 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-11-30 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-11-29 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-11-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-11-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-11-24 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-11-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-11-21 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-11-20 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-11-17 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-11-16 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-11-15 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-11-14 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-11-13 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-11-10 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-11-09 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-11-08 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-11-07 | $9.28 | $9.28 | $9.28 | $9.28 | $8.95 | 0 |
2017-11-06 | $9.29 | $9.29 | $9.29 | $9.29 | $8.96 | 0 |
2017-11-03 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-11-02 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-11-01 | $9.26 | $9.26 | $9.26 | $9.26 | $8.93 | 0 |
2017-10-31 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-10-30 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-10-27 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-10-26 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-10-25 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-10-24 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-10-23 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-10-20 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-10-19 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-10-18 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-10-17 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-10-16 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-10-13 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-10-12 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2017-10-11 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2017-10-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 0 |
2017-10-09 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-10-06 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-10-05 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2017-10-04 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2017-10-03 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-10-02 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2017-09-29 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2017-09-28 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2017-09-27 | $9.08 | $9.08 | $9.08 | $9.08 | $8.75 | 0 |
2017-09-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2017-09-25 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-09-22 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-09-21 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-09-20 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2017-09-19 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2017-09-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-09-15 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-09-14 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2017-09-13 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 0 |
2017-09-12 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-09-11 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-09-08 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-09-07 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-09-06 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2017-09-05 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2017-09-01 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2017-08-31 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2017-08-30 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2017-08-29 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2017-08-28 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2017-08-25 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2017-08-24 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2017-08-23 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-08-22 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-08-21 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-08-18 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-08-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-08-16 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 0 |
2017-08-15 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2017-08-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2017-08-11 | $9.07 | $9.07 | $9.07 | $9.07 | $8.74 | 0 |
2017-08-10 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2017-08-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
2017-08-08 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-08-07 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-08-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-08-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-08-02 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-08-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-07-31 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-07-28 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-07-27 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-07-26 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2017-07-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-07-24 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-07-21 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-07-20 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-07-19 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2017-07-18 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-07-17 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-07-14 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-07-13 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-07-12 | $9.13 | $9.13 | $9.13 | $9.13 | $8.80 | 0 |
2017-07-11 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-07-10 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-07-07 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-07-06 | $9.09 | $9.09 | $9.09 | $9.09 | $8.76 | 0 |
2017-07-05 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-07-03 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-06-30 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-06-29 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2017-06-28 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-06-27 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-06-26 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-06-23 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
2017-06-22 | $9.26 | $9.26 | $9.26 | $9.26 | $8.93 | 0 |
2017-06-21 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-06-20 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-06-19 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-06-16 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-06-15 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-06-14 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-06-13 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-06-12 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-06-09 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-06-08 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-06-07 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-06-06 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-06-05 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-06-02 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-06-01 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-05-31 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-05-30 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 0 |
2017-05-26 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2017-05-25 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2017-05-24 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-05-23 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-05-22 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-05-19 | $9.11 | $9.11 | $9.11 | $9.11 | $8.78 | 0 |
2017-05-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-05-17 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 0 |
2017-05-16 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-05-15 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-05-12 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-05-11 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-05-10 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-05-09 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-05-08 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-05-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-05-04 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-05-03 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-05-02 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-05-01 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-04-28 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-04-27 | $9.19 | $9.19 | $9.19 | $9.19 | $8.86 | 0 |
2017-04-26 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-04-25 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2017-04-24 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2017-04-21 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-04-20 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
2017-04-19 | $9.14 | $9.14 | $9.14 | $9.14 | $8.81 | 0 |
2017-04-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
2017-04-17 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-04-13 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2017-04-12 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-04-11 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2017-04-10 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 0 |
2017-04-07 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-04-06 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 0 |
2017-04-05 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-04-04 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2017-04-03 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-03-31 | $9.24 | $9.24 | $9.24 | $9.24 | $8.91 | 0 |
2017-03-30 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-03-29 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-03-28 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-03-27 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2017-03-24 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-03-23 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-03-22 | $9.27 | $9.27 | $9.27 | $9.27 | $8.94 | 0 |
2017-03-21 | $9.30 | $9.30 | $9.30 | $9.30 | $8.97 | 0 |
2017-03-20 | $9.34 | $9.34 | $9.34 | $9.34 | $9.00 | 0 |
2017-03-17 | $9.34 | $9.34 | $9.34 | $9.34 | $9.00 | 0 |
2017-03-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.01 | 0 |
2017-03-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.00 | 0 |
2017-03-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.06 | 0 |
2017-03-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.05 | 0 |
2017-03-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.04 | 0 |
2017-03-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.04 | 0 |
2017-03-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.06 | 0 |
2017-03-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.06 | 0 |
2017-03-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.05 | 0 |
2017-03-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.06 | 0 |
2017-03-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.09 | 0 |
2017-03-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.10 | 0 |
2017-02-28 | $9.38 | $9.38 | $9.38 | $9.38 | $9.04 | 0 |
2017-02-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.05 | 0 |
2017-02-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.04 | 0 |
2017-02-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.06 | 0 |
2017-02-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.10 | 0 |
2017-02-21 | $9.44 | $9.44 | $9.44 | $9.44 | $9.10 | 0 |
2017-02-17 | $9.42 | $9.42 | $9.42 | $9.42 | $9.08 | 0 |
2017-02-16 | $9.43 | $9.43 | $9.43 | $9.43 | $9.09 | 0 |
2017-02-15 | $9.46 | $9.46 | $9.46 | $9.46 | $9.12 | 0 |
2017-02-14 | $9.44 | $9.44 | $9.44 | $9.44 | $9.10 | 0 |
2017-02-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.09 | 0 |
2017-02-10 | $9.43 | $9.43 | $9.43 | $9.43 | $9.09 | 0 |
2017-02-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.04 | 0 |
2017-02-08 | $9.38 | $9.38 | $9.38 | $9.38 | $9.04 | 0 |
2017-02-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.04 | 0 |
2017-02-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.05 | 0 |
2017-02-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.06 | 0 |
2017-02-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.06 | 0 |
2017-02-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.07 | 0 |
2017-01-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.06 | 0 |
2017-01-30 | $9.41 | $9.41 | $9.41 | $9.41 | $9.07 | 0 |
2017-01-27 | $9.44 | $9.44 | $9.44 | $9.44 | $9.10 | 0 |
2017-01-26 | $9.44 | $9.44 | $9.44 | $9.44 | $9.10 | 0 |
2017-01-25 | $9.43 | $9.43 | $9.43 | $9.43 | $9.09 | 0 |
2017-01-24 | $9.45 | $9.45 | $9.45 | $9.45 | $9.11 | 0 |
2017-01-23 | $9.42 | $9.42 | $9.42 | $9.42 | $9.08 | 0 |
2017-01-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.11 | 0 |
2017-01-19 | $9.47 | $9.47 | $9.47 | $9.47 | $9.13 | 0 |
2017-01-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.11 | 0 |
2017-01-17 | $9.41 | $9.41 | $9.41 | $9.41 | $9.07 | 0 |
2017-01-13 | $9.48 | $9.48 | $9.48 | $9.48 | $9.14 | 0 |
2017-01-12 | $9.47 | $9.47 | $9.47 | $9.47 | $9.13 | 0 |
2017-01-11 | $9.47 | $9.47 | $9.47 | $9.47 | $9.13 | 0 |
2017-01-10 | $9.47 | $9.47 | $9.47 | $9.47 | $9.13 | 0 |
2017-01-09 | $9.45 | $9.45 | $9.45 | $9.45 | $9.11 | 0 |
2017-01-06 | $9.47 | $9.47 | $9.47 | $9.47 | $9.13 | 0 |
2017-01-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.09 | 0 |
2017-01-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.14 | 0 |
2017-01-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.15 | 0 |
2016-12-30 | $9.46 | $9.46 | $9.46 | $9.46 | $9.12 | 0 |
2016-12-29 | $9.49 | $9.49 | $9.49 | $9.49 | $9.15 | 0 |
2016-12-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.19 | 0 |
2016-12-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.19 | 0 |
2016-12-23 | $9.58 | $9.58 | $9.58 | $9.58 | $9.18 | 0 |
2016-12-22 | $9.58 | $9.58 | $9.58 | $9.58 | $9.18 | 0 |
2016-12-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.17 | 0 |
2016-12-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.17 | 0 |
2016-12-19 | $9.56 | $9.56 | $9.56 | $9.56 | $9.16 | 0 |
2016-12-16 | $9.58 | $9.58 | $9.58 | $9.58 | $9.18 | 0 |
2016-12-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.20 | 0 |
2016-12-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.16 | 0 |
2016-12-13 | $9.53 | $9.53 | $9.53 | $9.53 | $9.13 | 0 |
2016-12-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.13 | 0 |
2016-12-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.17 | 0 |
2016-12-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.13 | 0 |
2016-12-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.12 | 0 |
2016-12-06 | $9.53 | $9.53 | $9.53 | $9.53 | $9.13 | 0 |
2016-12-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.11 | 0 |
2016-12-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.11 | 0 |
2016-12-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.15 | 0 |
2016-11-30 | $9.57 | $9.57 | $9.57 | $9.57 | $9.17 | 0 |
2016-11-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.15 | 0 |
2016-11-28 | $9.57 | $9.57 | $9.57 | $9.57 | $9.17 | 0 |
2016-11-25 | $9.59 | $9.59 | $9.59 | $9.59 | $9.19 | 0 |
2016-11-23 | $9.57 | $9.57 | $9.57 | $9.57 | $9.17 | 0 |
2016-11-22 | $9.54 | $9.54 | $9.54 | $9.54 | $9.14 | 0 |
2016-11-21 | $9.53 | $9.53 | $9.53 | $9.53 | $9.13 | 0 |
2016-11-18 | $9.53 | $9.53 | $9.53 | $9.53 | $9.13 | 0 |
2016-11-17 | $9.53 | $9.53 | $9.53 | $9.53 | $9.13 | 0 |
2016-11-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.12 | 0 |
2016-11-15 | $9.54 | $9.54 | $9.54 | $9.54 | $9.14 | 0 |
2016-11-14 | $9.54 | $9.54 | $9.54 | $9.54 | $9.14 | 0 |
2016-11-11 | $9.53 | $9.53 | $9.53 | $9.53 | $9.13 | 0 |
2016-11-10 | $9.56 | $9.56 | $9.56 | $9.56 | $9.16 | 0 |
2016-11-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.21 | 0 |
2016-11-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.23 | 0 |
2016-11-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.22 | 0 |
2016-11-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.18 | 0 |
2016-11-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.20 | 0 |
2016-11-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.21 | 0 |
2016-11-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.23 | 0 |
2016-10-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.25 | 0 |
2016-10-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.25 | 0 |
2016-10-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.27 | 0 |
2016-10-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.29 | 0 |
2016-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.34 | 0 |
2016-10-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.34 | 0 |
2016-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.33 | 0 |
2016-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.33 | 0 |
2016-10-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.32 | 0 |
2016-10-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.31 | 0 |
2016-10-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.29 | 0 |
2016-10-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.30 | 0 |
2016-10-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.31 | 0 |
2016-10-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.32 | 0 |
2016-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.33 | 0 |
2016-10-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.35 | 0 |
2016-10-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.36 | 0 |
2016-10-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.35 | 0 |
2016-10-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.37 | 0 |
2016-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.39 | 0 |
2016-10-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.43 | 0 |
2016-09-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.43 | 0 |
2016-09-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.45 | 0 |
2016-09-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.46 | 0 |
2016-09-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 0 |
2016-09-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.45 | 0 |
2016-09-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.44 | 0 |
2016-09-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.45 | 0 |
2016-09-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.42 | 0 |
2016-09-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.39 | 0 |
2016-09-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.37 | 0 |
2016-09-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.35 | 0 |
2016-09-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.34 | 0 |
2016-09-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.32 | 0 |
2016-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.32 | 0 |
2016-09-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.36 | 0 |
2016-09-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.39 | 0 |
2016-09-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 0 |
2016-09-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.50 | 0 |
2016-09-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.49 | 0 |
2016-09-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.43 | 0 |
2016-09-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.42 | 0 |
2016-08-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.43 | 0 |
2016-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.45 | 0 |
2016-08-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 0 |
2016-08-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.45 | 0 |
2016-08-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.46 | 0 |
2016-08-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.46 | 0 |
2016-08-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.49 | 0 |
2016-08-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.48 | 0 |
2016-08-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.48 | 0 |
2016-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.50 | 0 |
2016-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.49 | 0 |
2016-08-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.51 | 0 |
2016-08-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.52 | 0 |
2016-08-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.51 | 0 |
2016-08-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.52 | 0 |
2016-08-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.53 | 0 |
2016-08-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.52 | 0 |
2016-08-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.50 | 0 |
2016-08-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.49 | 0 |
2016-08-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.50 | 0 |
2016-08-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.46 | 0 |
2016-08-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.47 | 0 |
2016-08-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.49 | 0 |
FRANKLIN K2 GLOBAL MACRO OPPORTUNITIES FUND CLASS R (FKMRX) News Headlines
Recent FRANKLIN K2 GLOBAL MACRO OPPORTUNITIES FUND CLASS R (FKMRX) News
Similar Companies to FRANKLIN K2 GLOBAL MACRO OPPORTUNITIES FUND CLASS R (FKMRX) 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 | -- | -- | -- |