ESSEX ENVIRONMENTAL OPPORTUNITIES FUND INSTITUTIONAL CLASS (GEOSX)

Exchange: NMFQS

$21.99 ($-0.19) -0.86%

Data as of Dec. 6, 2021

Dec. 6, 2021
ESSEX ENVIRONMENTAL OPPORTUNITIES FUND INSTITUTIONAL CLASS - Daily Information
Click for more stock information on ESSEX ENVIRONMENTAL OPPORTUNITIES FUND INSTITUTIONAL CLASS.
Daily Information Data
Date Dec. 6, 2021
Open $21.99
Previous Close $21.99
High $21.99
Low $21.99
Adjusted Open $21.99
Previous Adjusted Close $21.99
Adjusted High $21.99
Adjusted Low $21.99

About ESSEX ENVIRONMENTAL OPPORTUNITIES FUND INSTITUTIONAL CLASS (GEOSX)

The Fund seeks to achieve its investment objective by investing globally in equity securities of companies that Essex Investment Management Company, LLC (the "Adviser") believes provide leading clean and new energy technologies, and other solutions that enable sustainability. The Adviser uses its proprietary Global Environmental Opportunities Strategy (GEOS) to identify companies that are pursuing natural resource optimization and are engaged in finding energy efficiency solutions, lessening dependence on fossil fuels and limiting greenhouse gasses. The Fund invests in companies across all market capitalizations.   Under normal circumstances, the Fund invests at least 80% of its net assets in companies identified by the Adviser's GEOS strategy that are engaged in at least one of the following nine "environmental investment themes": 1) Agricultural Productivity & Clean Fuels; 2) Clean Technology & Efficiency; 3) Efficient Transport; 4) Environmental Finance; 5) Power Technology; 6) Power Merchants & Generation; 7) Renewable Energy; 8) Low Carbon Commerce; and 9) Water. These themes are described more fully in the "Additional Information About the Fund's Principal Strategies and Related Risks".   The Adviser focuses the Fund's investments in companies that it identifies (using its GEOS strategy) that have strong growth potential. The Adviser actively follows approximately 100 stocks out of a universe of approximately 600 eligible stocks. Eligible stocks have a market capitalization of at least $100 million and generate at least 25% of revenues from one or more of the GEOS "environmental investment themes." In addition to the Adviser's environmental assessment, the Adviser ranks the universe of stocks according to a number of factors including but not limited to 1) growth in revenues, earnings and free cash flow; 2) valuation; 3) balance sheet strength; and 4) capital efficiency. The Adviser also attempts to diversify the portfolio across geographies, industries, and environmental themes. The Fund will typically hold 35-45 stocks at any given time.   Equity securities in which the Fund may invest include common stocks and preferred stocks. The Fund may invest in foreign companies either directly or through American Depositary Receipts ("ADRs") or Global Depositary Receipts ("GDRs").

Historical Stock Data for ESSEX ENVIRONMENTAL OPPORTUNITIES FUND INSTITUTIONAL CLASS (GEOSX)
Date Open High Low Close Adj.Close Volume
2021-11-17 $21.99 $21.99 $21.99 $21.99 $21.99 0
2021-11-16 $22.18 $22.18 $22.18 $22.18 $22.18 0
2021-11-15 $22.15 $22.15 $22.15 $22.15 $22.15 0
2021-11-12 $22.46 $22.46 $22.46 $22.46 $22.46 0
2021-11-11 $22.10 $22.10 $22.10 $22.10 $22.10 0
2021-11-10 $21.70 $21.70 $21.70 $21.70 $21.70 0
2021-11-09 $22.17 $22.17 $22.17 $22.17 $22.17 0
2021-11-08 $22.53 $22.53 $22.53 $22.53 $22.53 0
2021-11-05 $22.24 $22.24 $22.24 $22.24 $22.24 0
2021-11-04 $22.22 $22.22 $22.22 $22.22 $22.22 0
2021-11-03 $22.07 $22.07 $22.07 $22.07 $22.07 0
2021-11-02 $22.04 $22.04 $22.04 $22.04 $22.04 0
2021-11-01 $22.02 $22.02 $22.02 $22.02 $22.02 0
2021-10-29 $21.67 $21.67 $21.67 $21.67 $21.67 0
2021-10-28 $21.28 $21.28 $21.28 $21.28 $21.28 0
2021-10-27 $20.54 $20.54 $20.54 $20.54 $20.54 0
2021-10-26 $20.44 $20.44 $20.44 $20.44 $20.44 0
2021-10-25 $20.60 $20.60 $20.60 $20.60 $20.60 0
2021-10-22 $20.26 $20.26 $20.26 $20.26 $20.26 0
2021-10-21 $20.38 $20.38 $20.38 $20.38 $20.38 0
2021-10-20 $20.36 $20.36 $20.36 $20.36 $20.36 0
2021-10-19 $20.40 $20.40 $20.40 $20.40 $20.40 0
2021-10-18 $20.23 $20.23 $20.23 $20.23 $20.23 0
2021-10-15 $20.14 $20.14 $20.14 $20.14 $20.14 0
2021-10-14 $20.05 $20.05 $20.05 $20.05 $20.05 0
2021-10-13 $19.76 $19.76 $19.76 $19.76 $19.76 0
2021-10-12 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-10-11 $19.17 $19.17 $19.17 $19.17 $19.17 0
2021-10-08 $19.11 $19.11 $19.11 $19.11 $19.11 0
2021-10-07 $19.22 $19.22 $19.22 $19.22 $19.22 0
2021-10-06 $18.83 $18.83 $18.83 $18.83 $18.83 0
2021-10-05 $18.98 $18.98 $18.98 $18.98 $18.98 0
2021-10-04 $18.78 $18.78 $18.78 $18.78 $18.78 0
2021-10-01 $19.22 $19.22 $19.22 $19.22 $19.22 0
2021-09-30 $19.09 $19.09 $19.09 $19.09 $19.09 0
2021-09-29 $19.08 $19.08 $19.08 $19.08 $19.08 0
2021-09-28 $19.28 $19.28 $19.28 $19.28 $19.28 0
2021-09-27 $19.88 $19.88 $19.88 $19.88 $19.88 0
2021-09-24 $19.82 $19.82 $19.82 $19.82 $19.82 0
2021-09-23 $19.90 $19.90 $19.90 $19.90 $19.90 0
2021-09-22 $19.65 $19.65 $19.65 $19.65 $19.65 0
2021-09-21 $19.34 $19.34 $19.34 $19.34 $19.34 0
2021-09-20 $19.24 $19.24 $19.24 $19.24 $19.24 0
2021-09-17 $19.81 $19.81 $19.81 $19.81 $19.81 0
2021-09-16 $19.87 $19.87 $19.87 $19.87 $19.87 0
2021-09-15 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-09-14 $19.98 $19.98 $19.98 $19.98 $19.98 0
2021-09-13 $20.09 $20.09 $20.09 $20.09 $20.09 0
2021-09-10 $20.05 $20.05 $20.05 $20.05 $20.05 0
2021-09-09 $20.09 $20.09 $20.09 $20.09 $20.09 0
2021-09-08 $20.01 $20.01 $20.01 $20.01 $20.01 0
2021-09-07 $20.28 $20.28 $20.28 $20.28 $20.28 0
2021-09-03 $20.48 $20.48 $20.48 $20.48 $20.48 0
2021-09-02 $20.65 $20.65 $20.65 $20.65 $20.65 0
2021-09-01 $20.32 $20.32 $20.32 $20.32 $20.32 0
2021-08-31 $20.32 $20.32 $20.32 $20.32 $20.32 0
2021-08-30 $20.40 $20.40 $20.40 $20.40 $20.40 0
2021-08-27 $20.42 $20.42 $20.42 $20.42 $20.42 0
2021-08-26 $20.09 $20.09 $20.09 $20.09 $20.09 0
2021-08-25 $20.24 $20.24 $20.24 $20.24 $20.24 0
2021-08-24 $20.11 $20.11 $20.11 $20.11 $20.11 0
2021-08-23 $19.91 $19.91 $19.91 $19.91 $19.91 0
2021-08-20 $19.55 $19.55 $19.55 $19.55 $19.55 0
2021-08-19 $19.19 $19.19 $19.19 $19.19 $19.19 0
2021-08-18 $19.42 $19.42 $19.42 $19.42 $19.42 0
2021-08-17 $19.40 $19.40 $19.40 $19.40 $19.40 0
2021-08-16 $19.67 $19.67 $19.67 $19.67 $19.67 0
2021-08-13 $19.99 $19.99 $19.99 $19.99 $19.99 0
2021-08-12 $20.34 $20.34 $20.34 $20.34 $20.34 0
2021-08-11 $20.35 $20.35 $20.35 $20.35 $20.35 0
2021-08-10 $20.55 $20.55 $20.55 $20.55 $20.55 0
2021-08-09 $20.38 $20.38 $20.38 $20.38 $20.38 0
2021-08-06 $20.16 $20.16 $20.16 $20.16 $20.16 0
2021-08-05 $20.21 $20.21 $20.21 $20.21 $20.21 0
2021-08-04 $20.22 $20.22 $20.22 $20.22 $20.22 0
2021-08-03 $20.28 $20.28 $20.28 $20.28 $20.28 0
2021-08-02 $20.14 $20.14 $20.14 $20.14 $20.14 0
2021-07-30 $20.28 $20.28 $20.28 $20.28 $20.28 0
2021-07-29 $20.24 $20.24 $20.24 $20.24 $20.24 0
2021-07-28 $20.01 $20.01 $20.01 $20.01 $20.01 0
2021-07-27 $19.71 $19.71 $19.71 $19.71 $19.71 0
2021-07-26 $19.91 $19.91 $19.91 $19.91 $19.91 0
2021-07-23 $19.90 $19.90 $19.90 $19.90 $19.90 0
2021-07-22 $19.90 $19.90 $19.90 $19.90 $19.90 0
2021-07-21 $19.96 $19.96 $19.96 $19.96 $19.96 0
2021-07-20 $19.42 $19.42 $19.42 $19.42 $19.42 0
2021-07-19 $18.86 $18.86 $18.86 $18.86 $18.86 0
2021-07-16 $19.02 $19.02 $19.02 $19.02 $19.02 0
2021-07-15 $19.36 $19.36 $19.36 $19.36 $19.36 0
2021-07-14 $19.60 $19.60 $19.60 $19.60 $19.60 0
2021-07-13 $19.96 $19.96 $19.96 $19.96 $19.96 0
2021-07-12 $20.30 $20.30 $20.30 $20.30 $20.30 0
2021-07-09 $20.05 $20.05 $20.05 $20.05 $20.05 0
2021-07-08 $19.71 $19.71 $19.71 $19.71 $19.71 0
2021-07-07 $19.96 $19.96 $19.96 $19.96 $19.96 0
2021-07-06 $20.17 $20.17 $20.17 $20.17 $20.17 0
2021-07-02 $20.13 $20.13 $20.13 $20.13 $20.13 0
2021-07-01 $20.22 $20.22 $20.22 $20.22 $20.22 0
2021-06-30 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-06-29 $19.88 $19.88 $19.88 $19.88 $19.88 0
2021-06-28 $19.83 $19.83 $19.83 $19.83 $19.83 0
2021-06-25 $19.63 $19.63 $19.63 $19.63 $19.63 0
2021-06-24 $19.57 $19.57 $19.57 $19.57 $19.57 0
2021-06-23 $19.42 $19.42 $19.42 $19.42 $19.42 0
2021-06-22 $19.24 $19.24 $19.24 $19.24 $19.24 0
2021-06-21 $19.04 $19.04 $19.04 $19.04 $19.04 0
2021-06-18 $18.56 $18.56 $18.56 $18.56 $18.56 0
2021-06-17 $18.82 $18.82 $18.82 $18.82 $18.82 0
2021-06-16 $18.86 $18.86 $18.86 $18.86 $18.86 0
2021-06-15 $18.69 $18.69 $18.69 $18.69 $18.69 0
2021-06-14 $18.89 $18.89 $18.89 $18.89 $18.89 0
2021-06-11 $18.75 $18.75 $18.75 $18.75 $18.75 0
2021-06-10 $18.68 $18.68 $18.68 $18.68 $18.68 0
2021-06-09 $18.74 $18.74 $18.74 $18.74 $18.74 0
2021-06-08 $18.98 $18.98 $18.98 $18.98 $18.98 0
2021-06-07 $18.74 $18.74 $18.74 $18.74 $18.74 0
2021-06-04 $18.64 $18.64 $18.64 $18.64 $18.64 0
2021-06-03 $18.35 $18.35 $18.35 $18.35 $18.35 0
2021-06-02 $18.51 $18.51 $18.51 $18.51 $18.51 0
2021-06-01 $18.50 $18.50 $18.50 $18.50 $18.50 0
2021-05-28 $18.39 $18.39 $18.39 $18.39 $18.39 0
2021-05-27 $18.38 $18.38 $18.38 $18.38 $18.38 0
2021-05-26 $18.17 $18.17 $18.17 $18.17 $18.17 0
2021-05-25 $17.91 $17.91 $17.91 $17.91 $17.91 0
2021-05-24 $17.94 $17.94 $17.94 $17.94 $17.94 0
2021-05-21 $17.96 $17.96 $17.96 $17.96 $17.96 0
2021-05-20 $17.81 $17.81 $17.81 $17.81 $17.81 0
2021-05-19 $17.46 $17.46 $17.46 $17.46 $17.46 0
2021-05-18 $17.42 $17.42 $17.42 $17.42 $17.42 0
2021-05-17 $17.32 $17.32 $17.32 $17.32 $17.32 0
2021-05-14 $17.24 $17.24 $17.24 $17.24 $17.24 0
2021-05-13 $16.80 $16.80 $16.80 $16.80 $16.80 0
2021-05-12 $16.63 $16.63 $16.63 $16.63 $16.63 0
2021-05-11 $17.23 $17.23 $17.23 $17.23 $17.23 0
2021-05-10 $17.25 $17.25 $17.25 $17.25 $17.25 0
2021-05-07 $17.88 $17.88 $17.88 $17.88 $17.88 0
2021-05-06 $17.63 $17.63 $17.63 $17.63 $17.63 0
2021-05-05 $17.85 $17.85 $17.85 $17.85 $17.85 0
2021-05-04 $17.78 $17.78 $17.78 $17.78 $17.78 0
2021-05-03 $18.28 $18.28 $18.28 $18.28 $18.28 0
2021-04-30 $18.35 $18.35 $18.35 $18.35 $18.35 0
2021-04-29 $18.72 $18.72 $18.72 $18.72 $18.72 0
2021-04-28 $19.02 $19.02 $19.02 $19.02 $19.02 0
2021-04-27 $19.18 $19.18 $19.18 $19.18 $19.18 0
2021-04-26 $19.28 $19.28 $19.28 $19.28 $19.28 0
2021-04-23 $18.91 $18.91 $18.91 $18.91 $18.91 0
2021-04-22 $18.48 $18.48 $18.48 $18.48 $18.48 0
2021-04-21 $18.28 $18.28 $18.28 $18.28 $18.28 0
2021-04-20 $17.65 $17.65 $17.65 $17.65 $17.65 0
2021-04-19 $18.09 $18.09 $18.09 $18.09 $18.09 0
2021-04-16 $18.38 $18.38 $18.38 $18.38 $18.38 0
2021-04-15 $18.30 $18.30 $18.30 $18.30 $18.30 0
2021-04-14 $18.41 $18.41 $18.41 $18.41 $18.41 0
2021-04-13 $18.33 $18.33 $18.33 $18.33 $18.33 0
2021-04-12 $18.30 $18.30 $18.30 $18.30 $18.30 0
2021-04-09 $18.48 $18.48 $18.48 $18.48 $18.48 0
2021-04-08 $18.54 $18.54 $18.54 $18.54 $18.54 0
2021-04-07 $18.37 $18.37 $18.37 $18.37 $18.37 0
2021-04-06 $18.87 $18.87 $18.87 $18.87 $18.87 0
2021-04-05 $18.75 $18.75 $18.75 $18.75 $18.75 0
2021-04-01 $18.88 $18.88 $18.88 $18.88 $18.88 0
2021-03-31 $18.54 $18.54 $18.54 $18.54 $18.54 0
2021-03-30 $18.17 $18.17 $18.17 $18.17 $18.17 0
2021-03-29 $17.67 $17.67 $17.67 $17.67 $17.67 0
2021-03-26 $18.20 $18.20 $18.20 $18.20 $18.20 0
2021-03-25 $17.84 $17.84 $17.84 $17.84 $17.84 0
2021-03-24 $17.67 $17.67 $17.67 $17.67 $17.67 0
2021-03-23 $18.19 $18.19 $18.19 $18.19 $18.19 0
2021-03-22 $18.76 $18.76 $18.76 $18.76 $18.76 0
2021-03-19 $18.53 $18.53 $18.53 $18.53 $18.53 0
2021-03-18 $18.44 $18.44 $18.44 $18.44 $18.44 0
2021-03-17 $19.06 $19.06 $19.06 $19.06 $19.06 0
2021-03-16 $19.09 $19.09 $19.09 $19.09 $19.09 0
2021-03-15 $19.49 $19.49 $19.49 $19.49 $19.49 0
2021-03-12 $19.31 $19.31 $19.31 $19.31 $19.31 0
2021-03-11 $19.27 $19.27 $19.27 $19.27 $19.27 0
2021-03-10 $18.52 $18.52 $18.52 $18.52 $18.52 0
2021-03-09 $18.40 $18.40 $18.40 $18.40 $18.40 0
2021-03-08 $17.82 $17.82 $17.82 $17.82 $17.82 0
2021-03-05 $18.04 $18.04 $18.04 $18.04 $18.04 0
2021-03-04 $18.17 $18.17 $18.17 $18.17 $18.17 0
2021-03-03 $19.11 $19.11 $19.11 $19.11 $19.11 0
2021-03-02 $19.74 $19.74 $19.74 $19.74 $19.74 0
2021-03-01 $19.82 $19.82 $19.82 $19.82 $19.82 0
2021-02-26 $19.11 $19.11 $19.11 $19.11 $19.11 0
2021-02-25 $19.03 $19.03 $19.03 $19.03 $19.03 0
2021-02-24 $19.63 $19.63 $19.63 $19.63 $19.63 0
2021-02-23 $19.17 $19.17 $19.17 $19.17 $19.17 0
2021-02-22 $19.59 $19.59 $19.59 $19.59 $19.59 0
2021-02-19 $20.02 $20.02 $20.02 $20.02 $20.02 0
2021-02-18 $19.36 $19.36 $19.36 $19.36 $19.36 0
2021-02-17 $19.74 $19.74 $19.74 $19.74 $19.74 0
2021-02-16 $19.90 $19.90 $19.90 $19.90 $19.90 0
2021-02-12 $19.87 $19.87 $19.87 $19.87 $19.87 0
2021-02-11 $19.77 $19.77 $19.77 $19.77 $19.77 0
2021-02-10 $19.68 $19.68 $19.68 $19.68 $19.68 0
2021-02-09 $19.71 $19.71 $19.71 $19.71 $19.71 0
2021-02-08 $19.56 $19.56 $19.56 $19.56 $19.56 0
2021-02-05 $19.06 $19.06 $19.06 $19.06 $19.06 0
2021-02-04 $18.91 $18.91 $18.91 $18.91 $18.91 0
2021-02-03 $18.82 $18.82 $18.82 $18.82 $18.82 0
2021-02-02 $18.77 $18.77 $18.77 $18.77 $18.77 0
2021-02-01 $18.40 $18.40 $18.40 $18.40 $18.40 0
2021-01-29 $17.97 $17.97 $17.97 $17.97 $17.97 0
2021-01-28 $18.48 $18.48 $18.48 $18.48 $18.48 0
2021-01-27 $18.23 $18.23 $18.23 $18.23 $18.23 0
2021-01-26 $19.11 $19.11 $19.11 $19.11 $19.11 0
2021-01-25 $19.32 $19.32 $19.32 $19.32 $19.32 0
2021-01-22 $19.66 $19.66 $19.66 $19.66 $19.66 0
2021-01-21 $19.67 $19.67 $19.67 $19.67 $19.67 0
2021-01-20 $19.59 $19.59 $19.59 $19.59 $19.59 0
2021-01-19 $19.61 $19.61 $19.61 $19.61 $19.61 0
2021-01-15 $19.31 $19.31 $19.31 $19.31 $19.31 0
2021-01-14 $19.71 $19.71 $19.71 $19.71 $19.71 0
2021-01-13 $19.44 $19.44 $19.44 $19.44 $19.44 0
2021-01-12 $19.68 $19.68 $19.68 $19.68 $19.68 0
2021-01-11 $19.44 $19.44 $19.44 $19.44 $19.44 0
2021-01-08 $19.59 $19.59 $19.59 $19.59 $19.59 0
2021-01-07 $19.53 $19.53 $19.53 $19.53 $19.53 0
2021-01-06 $18.87 $18.87 $18.87 $18.87 $18.87 0
2021-01-05 $17.99 $17.99 $17.99 $17.99 $17.99 0
2021-01-04 $17.56 $17.56 $17.56 $17.56 $17.56 0
2020-12-31 $17.59 $17.59 $17.59 $17.59 $17.59 0
2020-12-30 $17.59 $17.59 $17.59 $17.59 $17.59 0
2020-12-29 $17.20 $17.20 $17.20 $17.20 $17.20 0
2020-12-28 $17.64 $17.64 $17.64 $17.64 $17.64 0
2020-12-24 $17.57 $17.57 $17.57 $17.57 $17.57 0
2020-12-23 $17.63 $17.63 $17.63 $17.63 $17.63 0
2020-12-22 $17.44 $17.44 $17.44 $17.44 $17.44 0
2020-12-21 $17.14 $17.14 $17.14 $17.14 $17.14 0
2020-12-18 $17.17 $17.17 $17.17 $17.17 $16.89 0
2020-12-17 $17.15 $17.15 $17.15 $17.15 $16.87 0
2020-12-16 $16.90 $16.90 $16.90 $16.90 $16.63 0
2020-12-15 $16.88 $16.88 $16.88 $16.88 $16.61 0
2020-12-14 $16.44 $16.44 $16.44 $16.44 $16.17 0
2020-12-11 $16.33 $16.33 $16.33 $16.33 $16.06 0
2020-12-10 $16.23 $16.23 $16.23 $16.23 $15.97 0
2020-12-09 $16.20 $16.20 $16.20 $16.20 $15.94 0
2020-12-08 $16.36 $16.36 $16.36 $16.36 $16.09 0
2020-12-07 $15.97 $15.97 $15.97 $15.97 $15.71 0
2020-12-04 $15.88 $15.88 $15.88 $15.88 $15.62 0
2020-12-03 $15.66 $15.66 $15.66 $15.66 $15.41 0
2020-12-02 $15.77 $15.77 $15.77 $15.77 $15.51 0
2020-12-01 $15.93 $15.93 $15.93 $15.93 $15.67 0
2020-11-30 $15.92 $15.92 $15.92 $15.92 $15.66 0
2020-11-27 $16.20 $16.20 $16.20 $16.20 $15.94 0
2020-11-25 $15.94 $15.94 $15.94 $15.94 $15.68 0
2020-11-24 $15.74 $15.74 $15.74 $15.74 $15.48 0
2020-11-23 $15.46 $15.46 $15.46 $15.46 $15.21 0
2020-11-20 $15.18 $15.18 $15.18 $15.18 $14.93 0
2020-11-19 $14.98 $14.98 $14.98 $14.98 $14.74 0
2020-11-18 $14.74 $14.74 $14.74 $14.74 $14.50 0
2020-11-17 $14.82 $14.82 $14.82 $14.82 $14.58 0
2020-11-16 $14.79 $14.79 $14.79 $14.79 $14.55 0
2020-11-13 $14.56 $14.56 $14.56 $14.56 $14.32 0
2020-11-12 $14.43 $14.43 $14.43 $14.43 $14.20 0
2020-11-11 $14.54 $14.54 $14.54 $14.54 $14.30 0
2020-11-10 $14.27 $14.27 $14.27 $14.27 $14.04 0
2020-11-09 $14.24 $14.24 $14.24 $14.24 $14.01 0
2020-11-06 $14.20 $14.20 $14.20 $14.20 $13.97 0
2020-11-05 $14.14 $14.14 $14.14 $14.14 $13.91 0
2020-11-04 $13.53 $13.53 $13.53 $13.53 $13.31 0
2020-11-03 $13.59 $13.59 $13.59 $13.59 $13.37 0
2020-11-02 $13.26 $13.26 $13.26 $13.26 $13.04 0
2020-10-30 $13.02 $13.02 $13.02 $13.02 $12.81 0
2020-10-29 $13.15 $13.15 $13.15 $13.15 $12.94 0
2020-10-28 $13.04 $13.04 $13.04 $13.04 $12.83 0
2020-10-27 $13.36 $13.36 $13.36 $13.36 $13.14 0
2020-10-26 $13.49 $13.49 $13.49 $13.49 $13.27 0
2020-10-23 $13.80 $13.80 $13.80 $13.80 $13.58 0
2020-10-22 $13.72 $13.72 $13.72 $13.72 $13.50 0
2020-10-21 $13.71 $13.71 $13.71 $13.71 $13.49 0
2020-10-20 $14.00 $14.00 $14.00 $14.00 $13.77 0
2020-10-19 $13.94 $13.94 $13.94 $13.94 $13.71 0
2020-10-16 $13.96 $13.96 $13.96 $13.96 $13.73 0
2020-10-15 $13.96 $13.96 $13.96 $13.96 $13.73 0
2020-10-14 $13.96 $13.96 $13.96 $13.96 $13.73 0
2020-10-13 $13.88 $13.88 $13.88 $13.88 $13.65 0
2020-10-12 $13.92 $13.92 $13.92 $13.92 $13.69 0
2020-10-09 $13.91 $13.91 $13.91 $13.91 $13.68 0
2020-10-08 $13.74 $13.74 $13.74 $13.74 $13.52 0
2020-10-07 $13.69 $13.69 $13.69 $13.69 $13.47 0
2020-10-06 $13.33 $13.33 $13.33 $13.33 $13.11 0
2020-10-05 $13.38 $13.38 $13.38 $13.38 $13.16 0
2020-10-02 $13.02 $13.02 $13.02 $13.02 $12.81 0
2020-10-01 $13.19 $13.19 $13.19 $13.19 $12.98 0
2020-09-30 $12.96 $12.96 $12.96 $12.96 $12.75 0
2020-09-29 $12.89 $12.89 $12.89 $12.89 $12.68 0
2020-09-28 $12.74 $12.74 $12.74 $12.74 $12.53 0
2020-09-25 $12.39 $12.39 $12.39 $12.39 $12.19 0
2020-09-24 $12.16 $12.16 $12.16 $12.16 $11.96 0
2020-09-23 $12.15 $12.15 $12.15 $12.15 $11.95 0
2020-09-22 $12.47 $12.47 $12.47 $12.47 $12.27 0
2020-09-21 $12.35 $12.35 $12.35 $12.35 $12.15 0
2020-09-18 $12.65 $12.65 $12.65 $12.65 $12.44 0
2020-09-17 $12.69 $12.69 $12.69 $12.69 $12.48 0
2020-09-16 $12.81 $12.81 $12.81 $12.81 $12.60 0
2020-09-15 $12.71 $12.71 $12.71 $12.71 $12.50 0
2020-09-14 $12.61 $12.61 $12.61 $12.61 $12.41 0
2020-09-11 $12.35 $12.35 $12.35 $12.35 $12.15 0
2020-09-10 $12.38 $12.38 $12.38 $12.38 $12.18 0
2020-09-09 $12.55 $12.55 $12.55 $12.55 $12.35 0
2020-09-08 $12.25 $12.25 $12.25 $12.25 $12.05 0
2020-09-04 $12.27 $12.27 $12.27 $12.27 $12.07 0
2020-09-03 $12.43 $12.43 $12.43 $12.43 $12.23 0
2020-09-02 $13.02 $13.02 $13.02 $13.02 $12.81 0
2020-09-01 $12.91 $12.91 $12.91 $12.91 $12.70 0
2020-08-31 $12.72 $12.72 $12.72 $12.72 $12.51 0
2020-08-28 $12.81 $12.81 $12.81 $12.81 $12.60 0
2020-08-27 $12.65 $12.65 $12.65 $12.65 $12.44 0
2020-08-26 $12.66 $12.66 $12.66 $12.66 $12.45 0
2020-08-25 $12.68 $12.68 $12.68 $12.68 $12.47 0
2020-08-24 $12.60 $12.60 $12.60 $12.60 $12.40 0
2020-08-21 $12.48 $12.48 $12.48 $12.48 $12.28 0
2020-08-20 $12.52 $12.52 $12.52 $12.52 $12.32 0
2020-08-19 $12.60 $12.60 $12.60 $12.60 $12.40 0
2020-08-18 $12.64 $12.64 $12.64 $12.64 $12.43 0
2020-08-17 $12.72 $12.72 $12.72 $12.72 $12.51 0
2020-08-14 $12.57 $12.57 $12.57 $12.57 $12.37 0
2020-08-13 $12.70 $12.70 $12.70 $12.70 $12.49 0
2020-08-12 $12.58 $12.58 $12.58 $12.58 $12.38 0
2020-08-11 $12.38 $12.38 $12.38 $12.38 $12.18 0
2020-08-10 $12.43 $12.43 $12.43 $12.43 $12.23 0
2020-08-07 $12.38 $12.38 $12.38 $12.38 $12.18 0
2020-08-06 $12.26 $12.26 $12.26 $12.26 $12.06 0
2020-08-05 $12.30 $12.30 $12.30 $12.30 $12.10 0
2020-08-04 $12.09 $12.09 $12.09 $12.09 $11.89 0
2020-08-03 $11.92 $11.92 $11.92 $11.92 $11.73 0
2020-07-31 $11.74 $11.74 $11.74 $11.74 $11.55 0
2020-07-30 $11.77 $11.77 $11.77 $11.77 $11.58 0
2020-07-29 $11.84 $11.84 $11.84 $11.84 $11.65 0
2020-07-28 $11.78 $11.78 $11.78 $11.78 $11.59 0
2020-07-27 $11.94 $11.94 $11.94 $11.94 $11.75 0
2020-07-24 $11.70 $11.70 $11.70 $11.70 $11.51 0
2020-07-23 $11.87 $11.87 $11.87 $11.87 $11.68 0
2020-07-22 $11.86 $11.86 $11.86 $11.86 $11.67 0
2020-07-21 $11.81 $11.81 $11.81 $11.81 $11.62 0
2020-07-20 $11.68 $11.68 $11.68 $11.68 $11.49 0
2020-07-17 $11.63 $11.63 $11.63 $11.63 $11.44 0
2020-07-16 $11.55 $11.55 $11.55 $11.55 $11.36 0
2020-07-15 $11.62 $11.62 $11.62 $11.62 $11.43 0
2020-07-14 $11.38 $11.38 $11.38 $11.38 $11.20 0
2020-07-13 $11.09 $11.09 $11.09 $11.09 $10.91 0
2020-07-10 $11.12 $11.12 $11.12 $11.12 $10.94 0
2020-07-09 $11.00 $11.00 $11.00 $11.00 $10.82 0
2020-07-08 $11.04 $11.04 $11.04 $11.04 $10.86 0
2020-07-07 $10.89 $10.89 $10.89 $10.89 $10.71 0
2020-07-06 $10.80 $10.80 $10.80 $10.80 $10.62 0
2020-07-02 $10.55 $10.55 $10.55 $10.55 $10.38 0
2020-07-01 $10.47 $10.47 $10.47 $10.47 $10.30 0
2020-06-30 $10.56 $10.56 $10.56 $10.56 $10.39 0
2020-06-29 $10.48 $10.48 $10.48 $10.48 $10.31 0
2020-06-26 $10.33 $10.33 $10.33 $10.33 $10.16 0
2020-06-25 $10.52 $10.52 $10.52 $10.52 $10.35 0
2020-06-24 $10.42 $10.42 $10.42 $10.42 $10.25 0
2020-06-23 $10.66 $10.66 $10.66 $10.66 $10.49 0
2020-06-22 $10.63 $10.63 $10.63 $10.63 $10.46 0
2020-06-19 $10.56 $10.56 $10.56 $10.56 $10.39 0
2020-06-18 $10.53 $10.53 $10.53 $10.53 $10.36 0
2020-06-17 $10.47 $10.47 $10.47 $10.47 $10.30 0
2020-06-16 $10.64 $10.64 $10.64 $10.64 $10.47 0
2020-06-15 $10.47 $10.47 $10.47 $10.47 $10.30 0
2020-06-12 $10.27 $10.27 $10.27 $10.27 $10.10 0
2020-06-11 $10.04 $10.04 $10.04 $10.04 $9.88 0
2020-06-10 $10.77 $10.77 $10.77 $10.77 $10.60 0
2020-06-09 $10.89 $10.89 $10.89 $10.89 $10.71 0
2020-06-08 $11.01 $11.01 $11.01 $11.01 $10.83 0
2020-06-05 $10.94 $10.94 $10.94 $10.94 $10.76 0
2020-06-04 $10.72 $10.72 $10.72 $10.72 $10.55 0
2020-06-03 $10.76 $10.76 $10.76 $10.76 $10.59 0
2020-06-02 $10.50 $10.50 $10.50 $10.50 $10.33 0
2020-06-01 $10.45 $10.45 $10.45 $10.45 $10.28 0
2020-05-29 $10.24 $10.24 $10.24 $10.24 $10.07 0
2020-05-28 $10.32 $10.32 $10.32 $10.32 $10.15 0
2020-05-27 $10.42 $10.42 $10.42 $10.42 $10.25 0
2020-05-26 $10.25 $10.25 $10.25 $10.25 $10.08 0
2020-05-22 $9.97 $9.97 $9.97 $9.97 $9.81 0
2020-05-21 $9.92 $9.92 $9.92 $9.92 $9.76 0
2020-05-20 $9.99 $9.99 $9.99 $9.99 $9.83 0
2020-05-19 $9.73 $9.73 $9.73 $9.73 $9.57 0
2020-05-18 $9.81 $9.81 $9.81 $9.81 $9.65 0
2020-05-15 $9.25 $9.25 $9.25 $9.25 $9.10 0
2020-05-14 $9.15 $9.15 $9.15 $9.15 $9.00 0
2020-05-13 $9.14 $9.14 $9.14 $9.14 $8.99 0
2020-05-12 $9.37 $9.37 $9.37 $9.37 $9.22 0
2020-05-11 $9.60 $9.60 $9.60 $9.60 $9.44 0
2020-05-08 $9.65 $9.65 $9.65 $9.65 $9.49 0
2020-05-07 $9.40 $9.40 $9.40 $9.40 $9.25 0
2020-05-06 $9.23 $9.23 $9.23 $9.23 $9.08 0
2020-05-05 $9.20 $9.20 $9.20 $9.20 $9.05 0
2020-05-04 $9.18 $9.18 $9.18 $9.18 $9.03 0
2020-05-01 $9.19 $9.19 $9.19 $9.19 $9.04 0
2020-04-30 $9.49 $9.49 $9.49 $9.49 $9.34 0
2020-04-29 $9.81 $9.81 $9.81 $9.81 $9.65 0
2020-04-28 $9.45 $9.45 $9.45 $9.45 $9.30 0
2020-04-27 $9.29 $9.29 $9.29 $9.29 $9.14 0
2020-04-24 $9.06 $9.06 $9.06 $9.06 $8.91 0
2020-04-23 $9.03 $9.03 $9.03 $9.03 $8.88 0
2020-04-22 $8.96 $8.96 $8.96 $8.96 $8.81 0
2020-04-21 $8.78 $8.78 $8.78 $8.78 $8.64 0
2020-04-20 $8.93 $8.93 $8.93 $8.93 $8.78 0
2020-04-17 $8.99 $8.99 $8.99 $8.99 $8.84 0
2020-04-16 $8.70 $8.70 $8.70 $8.70 $8.56 0
2020-04-15 $8.73 $8.73 $8.73 $8.73 $8.59 0
2020-04-14 $9.11 $9.11 $9.11 $9.11 $8.96 0
2020-04-13 $8.86 $8.86 $8.86 $8.86 $8.72 0
2020-04-08 $8.79 $8.79 $8.79 $8.79 $8.65 0
2020-04-07 $8.50 $8.50 $8.50 $8.50 $8.36 0
2020-04-06 $8.39 $8.39 $8.39 $8.39 $8.25 0
2020-04-03 $7.94 $7.94 $7.94 $7.94 $7.81 0
2020-04-02 $8.12 $8.12 $8.12 $8.12 $7.99 0
2020-04-01 $7.99 $7.99 $7.99 $7.99 $7.86 0
2020-03-31 $8.41 $8.41 $8.41 $8.41 $8.27 0
2020-03-30 $8.45 $8.45 $8.45 $8.45 $8.31 0
2020-03-27 $8.34 $8.34 $8.34 $8.34 $8.20 0
2020-03-26 $8.79 $8.79 $8.79 $8.79 $8.65 0
2020-03-25 $8.39 $8.39 $8.39 $8.39 $8.25 0
2020-03-24 $8.23 $8.23 $8.23 $8.23 $8.10 0
2020-03-23 $7.60 $7.60 $7.60 $7.60 $7.48 0
2020-03-20 $7.70 $7.70 $7.70 $7.70 $7.57 0
2020-03-19 $7.72 $7.72 $7.72 $7.72 $7.59 0
2020-03-18 $7.43 $7.43 $7.43 $7.43 $7.31 0
2020-03-17 $8.12 $8.12 $8.12 $8.12 $7.99 0
2020-03-16 $7.72 $7.72 $7.72 $7.72 $7.59 0
2020-03-13 $8.74 $8.74 $8.74 $8.74 $8.60 0
2020-03-12 $8.40 $8.40 $8.40 $8.40 $8.26 0
2020-03-11 $9.48 $9.48 $9.48 $9.48 $9.33 0
2020-03-10 $10.05 $10.05 $10.05 $10.05 $9.89 0
2020-03-09 $9.82 $9.82 $9.82 $9.82 $9.66 0
2020-03-06 $10.59 $10.59 $10.59 $10.59 $10.42 0
2020-03-05 $10.82 $10.82 $10.82 $10.82 $10.64 0
2020-03-04 $11.12 $11.12 $11.12 $11.12 $10.94 0
2020-03-03 $10.83 $10.83 $10.83 $10.83 $10.65 0
2020-03-02 $10.92 $10.92 $10.92 $10.92 $10.74 0
2020-02-28 $10.61 $10.61 $10.61 $10.61 $10.44 0
2020-02-27 $10.66 $10.66 $10.66 $10.66 $10.49 0
2020-02-26 $11.05 $11.05 $11.05 $11.05 $10.87 0
2020-02-25 $11.05 $11.05 $11.05 $11.05 $10.87 0
2020-02-24 $11.31 $11.31 $11.31 $11.31 $11.13 0
2020-02-21 $11.64 $11.64 $11.64 $11.64 $11.45 0
2020-02-20 $11.85 $11.85 $11.85 $11.85 $11.66 0
2020-02-19 $11.74 $11.74 $11.74 $11.74 $11.55 0
2020-02-18 $11.55 $11.55 $11.55 $11.55 $11.36 0
2020-02-14 $11.58 $11.58 $11.58 $11.58 $11.39 0
2020-02-13 $11.62 $11.62 $11.62 $11.62 $11.43 0
2020-02-12 $11.70 $11.70 $11.70 $11.70 $11.51 0
2020-02-11 $11.45 $11.45 $11.45 $11.45 $11.26 0
2020-02-10 $11.27 $11.27 $11.27 $11.27 $11.09 0
2020-02-07 $11.15 $11.15 $11.15 $11.15 $10.97 0
2020-02-06 $11.31 $11.31 $11.31 $11.31 $11.13 0
2020-02-04 $11.04 $11.04 $11.04 $11.04 $10.86 0
2020-02-03 $10.88 $10.88 $10.88 $10.88 $10.70 0
2020-01-31 $10.78 $10.78 $10.78 $10.78 $10.60 0
2020-01-30 $11.04 $11.04 $11.04 $11.04 $10.86 0
2020-01-29 $11.06 $11.06 $11.06 $11.06 $10.88 0
2020-01-28 $11.08 $11.08 $11.08 $11.08 $10.90 0
2020-01-27 $11.03 $11.03 $11.03 $11.03 $10.85 0
2020-01-24 $11.28 $11.28 $11.28 $11.28 $11.10 0
2020-01-23 $11.29 $11.29 $11.29 $11.29 $11.11 0
2020-01-22 $11.30 $11.30 $11.30 $11.30 $11.12 0
2020-01-21 $11.33 $11.33 $11.33 $11.33 $11.15 0
2020-01-17 $11.36 $11.36 $11.36 $11.36 $11.18 0
2020-01-16 $11.31 $11.31 $11.31 $11.31 $11.13 0
2020-01-15 $11.21 $11.21 $11.21 $11.21 $11.03 0
2020-01-14 $11.23 $11.23 $11.23 $11.23 $11.05 0
2020-01-13 $11.20 $11.20 $11.20 $11.20 $11.02 0
2020-01-10 $11.04 $11.04 $11.04 $11.04 $10.86 0
2020-01-09 $11.09 $11.09 $11.09 $11.09 $10.91 0
2020-01-08 $11.08 $11.08 $11.08 $11.08 $10.90 0
2020-01-07 $11.03 $11.03 $11.03 $11.03 $10.85 0
2020-01-06 $11.01 $11.01 $11.01 $11.01 $10.83 0
2020-01-03 $11.06 $11.06 $11.06 $11.06 $10.88 0
2020-01-02 $11.09 $11.09 $11.09 $11.09 $10.91 0
2019-12-31 $10.96 $10.96 $10.96 $10.96 $10.78 0
2019-12-30 $10.95 $10.95 $10.95 $10.95 $10.77 0
2019-12-27 $11.00 $11.00 $11.00 $11.00 $10.82 0
2019-12-26 $11.01 $11.01 $11.01 $11.01 $10.83 0
2019-12-24 $10.98 $10.98 $10.98 $10.98 $10.80 0
2019-12-23 $10.97 $10.97 $10.97 $10.97 $10.79 0
2019-12-20 $10.97 $10.97 $10.97 $10.97 $10.79 0
2019-12-19 $10.97 $10.97 $10.97 $10.97 $10.79 0
2019-12-18 $10.95 $10.95 $10.95 $10.95 $10.77 0
2019-12-17 $10.95 $10.95 $10.95 $10.95 $10.77 0
2019-12-16 $10.93 $10.93 $10.93 $10.93 $10.75 0
2019-12-13 $10.83 $10.83 $10.83 $10.83 $10.65 0
2019-12-12 $10.81 $10.81 $10.81 $10.81 $10.63 0
2019-12-11 $10.60 $10.60 $10.60 $10.60 $10.43 0
2019-12-10 $10.52 $10.52 $10.52 $10.52 $10.35 0
2019-12-09 $10.51 $10.51 $10.51 $10.51 $10.34 0
2019-12-06 $10.59 $10.59 $10.59 $10.59 $10.42 0
2019-12-05 $10.47 $10.47 $10.47 $10.47 $10.30 0
2019-12-04 $10.47 $10.47 $10.47 $10.47 $10.30 0
2019-12-03 $10.43 $10.43 $10.43 $10.43 $10.26 0
2019-12-02 $10.44 $10.44 $10.44 $10.44 $10.27 0
2019-11-29 $10.50 $10.50 $10.50 $10.50 $10.33 0
2019-11-27 $10.54 $10.54 $10.54 $10.54 $10.37 0
2019-11-26 $10.50 $10.50 $10.50 $10.50 $10.33 0
2019-11-25 $10.44 $10.44 $10.44 $10.44 $10.27 0
2019-11-22 $10.30 $10.30 $10.30 $10.30 $10.13 0
2019-11-21 $10.26 $10.26 $10.26 $10.26 $10.09 0
2019-11-20 $10.28 $10.28 $10.28 $10.28 $10.11 0
2019-11-19 $10.32 $10.32 $10.32 $10.32 $10.15 0
2019-11-18 $10.32 $10.32 $10.32 $10.32 $10.15 0
2019-11-15 $10.39 $10.39 $10.39 $10.39 $10.22 0
2019-11-14 $10.33 $10.33 $10.33 $10.33 $10.16 0
2019-11-13 $10.35 $10.35 $10.35 $10.35 $10.18 0
2019-11-12 $10.45 $10.45 $10.45 $10.45 $10.28 0
2019-11-11 $10.51 $10.51 $10.51 $10.51 $10.34 0
2019-11-08 $10.52 $10.52 $10.52 $10.52 $10.35 0
2019-11-07 $10.53 $10.53 $10.53 $10.53 $10.36 0
2019-11-06 $10.64 $10.64 $10.64 $10.64 $10.47 0
2019-11-05 $10.73 $10.73 $10.73 $10.73 $10.56 0
2019-11-04 $10.71 $10.71 $10.71 $10.71 $10.54 0
2019-11-01 $10.68 $10.68 $10.68 $10.68 $10.51 0
2019-10-31 $10.50 $10.50 $10.50 $10.50 $10.33 0
2019-10-30 $10.59 $10.59 $10.59 $10.59 $10.42 0
2019-10-29 $10.61 $10.61 $10.61 $10.61 $10.44 0
2019-10-28 $10.59 $10.59 $10.59 $10.59 $10.42 0
2019-10-25 $10.50 $10.50 $10.50 $10.50 $10.33 0
2019-10-24 $10.50 $10.50 $10.50 $10.50 $10.33 0
2019-10-23 $10.50 $10.50 $10.50 $10.50 $10.33 0
2019-10-22 $10.49 $10.49 $10.49 $10.49 $10.32 0
2019-10-21 $10.56 $10.56 $10.56 $10.56 $10.39 0
2019-10-18 $10.51 $10.51 $10.51 $10.51 $10.34 0
2019-10-17 $10.49 $10.49 $10.49 $10.49 $10.32 0
2019-10-16 $10.38 $10.38 $10.38 $10.38 $10.21 0
2019-10-15 $10.37 $10.37 $10.37 $10.37 $10.20 0
2019-10-14 $10.29 $10.29 $10.29 $10.29 $10.12 0
2019-10-11 $10.34 $10.34 $10.34 $10.34 $10.17 0
2019-10-10 $10.19 $10.19 $10.19 $10.19 $10.02 0
2019-10-09 $10.13 $10.13 $10.13 $10.13 $9.97 0
2019-10-08 $10.12 $10.12 $10.12 $10.12 $9.96 0
2019-10-07 $10.24 $10.24 $10.24 $10.24 $10.07 0
2019-10-04 $10.29 $10.29 $10.29 $10.29 $10.12 0
2019-10-03 $10.16 $10.16 $10.16 $10.16 $9.99 0
2019-10-02 $10.13 $10.13 $10.13 $10.13 $9.97 0
2019-10-01 $10.27 $10.27 $10.27 $10.27 $10.10 0
2019-09-30 $10.47 $10.47 $10.47 $10.47 $10.30 0
2019-09-27 $10.44 $10.44 $10.44 $10.44 $10.27 0
2019-09-26 $10.51 $10.51 $10.51 $10.51 $10.34 0
2019-09-25 $10.62 $10.62 $10.62 $10.62 $10.45 0
2019-09-24 $10.53 $10.53 $10.53 $10.53 $10.36 0
2019-09-23 $10.65 $10.65 $10.65 $10.65 $10.48 0
2019-09-20 $10.62 $10.62 $10.62 $10.62 $10.45 0
2019-09-19 $10.69 $10.69 $10.69 $10.69 $10.52 0
2019-09-18 $10.69 $10.69 $10.69 $10.69 $10.52 0
2019-09-17 $10.75 $10.75 $10.75 $10.75 $10.58 0
2019-09-16 $10.66 $10.66 $10.66 $10.66 $10.49 0
2019-09-13 $10.67 $10.67 $10.67 $10.67 $10.50 0
2019-09-12 $10.63 $10.63 $10.63 $10.63 $10.46 0
2019-09-11 $10.59 $10.59 $10.59 $10.59 $10.42 0
2019-09-10 $10.40 $10.40 $10.40 $10.40 $10.23 0
2019-09-09 $10.32 $10.32 $10.32 $10.32 $10.15 0
2019-09-06 $10.29 $10.29 $10.29 $10.29 $10.12 0
2019-09-05 $10.28 $10.28 $10.28 $10.28 $10.11 0
2019-09-04 $10.10 $10.10 $10.10 $10.10 $9.94 0
2019-09-03 $10.02 $10.02 $10.02 $10.02 $9.86 0
2019-08-30 $10.10 $10.10 $10.10 $10.10 $9.94 0
2019-08-29 $10.08 $10.08 $10.08 $10.08 $9.92 0
2019-08-28 $9.93 $9.93 $9.93 $9.93 $9.77 0
2019-08-27 $9.86 $9.86 $9.86 $9.86 $9.70 0
2019-08-26 $9.89 $9.89 $9.89 $9.89 $9.73 0
2019-08-23 $9.80 $9.80 $9.80 $9.80 $9.64 0
2019-08-22 $10.08 $10.08 $10.08 $10.08 $9.92 0
2019-08-21 $10.18 $10.18 $10.18 $10.18 $10.01 0
2019-08-20 $10.11 $10.11 $10.11 $10.11 $9.95 0
2019-08-19 $10.15 $10.15 $10.15 $10.15 $9.99 0
2019-08-16 $10.05 $10.05 $10.05 $10.05 $9.89 0
2019-08-15 $9.87 $9.87 $9.87 $9.87 $9.71 0
2019-08-14 $9.92 $9.92 $9.92 $9.92 $9.76 0
2019-08-13 $10.20 $10.20 $10.20 $10.20 $10.03 0
2019-08-12 $10.12 $10.12 $10.12 $10.12 $9.96 0
2019-08-09 $10.26 $10.26 $10.26 $10.26 $10.09 0
2019-08-08 $10.50 $10.50 $10.50 $10.50 $10.33 0
2019-08-07 $10.44 $10.44 $10.44 $10.44 $10.27 0
2019-08-06 $10.37 $10.37 $10.37 $10.37 $10.20 0
2019-08-05 $10.17 $10.17 $10.17 $10.17 $10.00 0
2019-08-02 $10.47 $10.47 $10.47 $10.47 $10.30 0
2019-08-01 $10.51 $10.51 $10.51 $10.51 $10.34 0
2019-07-31 $10.57 $10.57 $10.57 $10.57 $10.40 0
2019-07-30 $10.69 $10.69 $10.69 $10.69 $10.52 0
2019-07-29 $10.63 $10.63 $10.63 $10.63 $10.46 0
2019-07-26 $10.68 $10.68 $10.68 $10.68 $10.51 0
2019-07-25 $10.64 $10.64 $10.64 $10.64 $10.47 0
2019-07-24 $10.74 $10.74 $10.74 $10.74 $10.57 0
2019-07-23 $10.69 $10.69 $10.69 $10.69 $10.52 0
2019-07-22 $10.63 $10.63 $10.63 $10.63 $10.46 0
2019-07-19 $10.63 $10.63 $10.63 $10.63 $10.46 0
2019-07-18 $10.64 $10.64 $10.64 $10.64 $10.47 0
2019-07-17 $10.69 $10.69 $10.69 $10.69 $10.52 0
2019-07-16 $10.73 $10.73 $10.73 $10.73 $10.56 0
2019-07-15 $10.67 $10.67 $10.67 $10.67 $10.50 0
2019-07-12 $10.69 $10.69 $10.69 $10.69 $10.52 0
2019-07-11 $10.58 $10.58 $10.58 $10.58 $10.41 0
2019-07-10 $10.64 $10.64 $10.64 $10.64 $10.47 0
2019-07-09 $10.67 $10.67 $10.67 $10.67 $10.50 0
2019-07-08 $10.66 $10.66 $10.66 $10.66 $10.49 0
2019-07-05 $10.72 $10.72 $10.72 $10.72 $10.55 0
2019-07-03 $10.77 $10.77 $10.77 $10.77 $10.60 0
2019-07-02 $10.75 $10.75 $10.75 $10.75 $10.58 0
2019-07-01 $10.76 $10.76 $10.76 $10.76 $10.59 0
2019-06-28 $10.67 $10.67 $10.67 $10.67 $10.50 0
2019-06-27 $10.55 $10.55 $10.55 $10.55 $10.38 0
2019-06-26 $10.42 $10.42 $10.42 $10.42 $10.25 0
2019-06-25 $10.44 $10.44 $10.44 $10.44 $10.27 0
2019-06-24 $10.52 $10.52 $10.52 $10.52 $10.35 0
2019-06-21 $10.51 $10.51 $10.51 $10.51 $10.34 0
2019-06-20 $10.56 $10.56 $10.56 $10.56 $10.39 0
2019-06-19 $10.47 $10.47 $10.47 $10.47 $10.30 0
2019-06-18 $10.42 $10.42 $10.42 $10.42 $10.25 0
2019-06-17 $10.22 $10.22 $10.22 $10.22 $10.05 0
2019-06-14 $10.23 $10.23 $10.23 $10.23 $10.06 0
2019-06-13 $10.35 $10.35 $10.35 $10.35 $10.18 0
2019-06-12 $10.22 $10.22 $10.22 $10.22 $10.05 0
2019-06-11 $10.30 $10.30 $10.30 $10.30 $10.13 0
2019-06-10 $10.28 $10.28 $10.28 $10.28 $10.11 0
2019-06-06 $10.12 $10.12 $10.12 $10.12 $9.96 0
2019-06-05 $10.14 $10.14 $10.14 $10.14 $9.98 0
2019-06-04 $10.08 $10.08 $10.08 $10.08 $9.92 0
2019-06-03 $9.92 $9.92 $9.92 $9.92 $9.76 0
2019-05-31 $9.85 $9.85 $9.85 $9.85 $9.69 0
2019-05-30 $9.96 $9.96 $9.96 $9.96 $9.80 0
2019-05-29 $9.90 $9.90 $9.90 $9.90 $9.74 0
2019-05-28 $9.94 $9.94 $9.94 $9.94 $9.78 0
2019-05-24 $9.96 $9.96 $9.96 $9.96 $9.80 0
2019-05-23 $9.94 $9.94 $9.94 $9.94 $9.78 0
2019-05-22 $10.13 $10.13 $10.13 $10.13 $9.97 0
2019-05-21 $10.16 $10.16 $10.16 $10.16 $9.99 0
2019-05-20 $9.97 $9.97 $9.97 $9.97 $9.81 0
2019-05-17 $10.03 $10.03 $10.03 $10.03 $9.87 0
2019-05-16 $10.19 $10.19 $10.19 $10.19 $10.02 0
2019-05-15 $10.13 $10.13 $10.13 $10.13 $9.97 0
2019-05-14 $10.13 $10.13 $10.13 $10.13 $9.97 0
2019-05-13 $10.08 $10.08 $10.08 $10.08 $9.92 0
2019-05-10 $10.37 $10.37 $10.37 $10.37 $10.20 0
2019-05-09 $10.36 $10.36 $10.36 $10.36 $10.19 0
2019-05-08 $10.46 $10.46 $10.46 $10.46 $10.29 0
2019-05-07 $10.52 $10.52 $10.52 $10.52 $10.35 0
2019-05-06 $10.58 $10.58 $10.58 $10.58 $10.41 0
2019-05-03 $10.64 $10.64 $10.64 $10.64 $10.47 0
2019-05-02 $10.42 $10.42 $10.42 $10.42 $10.25 0
2019-05-01 $10.50 $10.50 $10.50 $10.50 $10.33 0
2019-04-30 $10.60 $10.60 $10.60 $10.60 $10.43 0
2019-04-29 $10.71 $10.71 $10.71 $10.71 $10.54 0
2019-04-26 $10.70 $10.70 $10.70 $10.70 $10.53 0
2019-04-25 $10.60 $10.60 $10.60 $10.60 $10.43 0
2019-04-24 $10.74 $10.74 $10.74 $10.74 $10.57 0
2019-04-23 $10.75 $10.75 $10.75 $10.75 $10.58 0
2019-04-22 $10.71 $10.71 $10.71 $10.71 $10.54 0
2019-04-18 $10.71 $10.71 $10.71 $10.71 $10.54 0
2019-04-17 $10.67 $10.67 $10.67 $10.67 $10.50 0
2019-04-16 $10.67 $10.67 $10.67 $10.67 $10.50 0
2019-04-15 $10.57 $10.57 $10.57 $10.57 $10.40 0
2019-04-12 $10.53 $10.53 $10.53 $10.53 $10.36 0
2019-04-11 $10.49 $10.49 $10.49 $10.49 $10.32 0
2019-04-10 $10.50 $10.50 $10.50 $10.50 $10.33 0
2019-04-09 $10.38 $10.38 $10.38 $10.38 $10.21 0
2019-04-08 $10.49 $10.49 $10.49 $10.49 $10.32 0
2019-04-05 $10.49 $10.49 $10.49 $10.49 $10.32 0
2019-04-04 $10.38 $10.38 $10.38 $10.38 $10.21 0
2019-04-03 $10.31 $10.31 $10.31 $10.31 $10.14 0
2019-04-02 $10.21 $10.21 $10.21 $10.21 $10.04 0
2019-04-01 $10.16 $10.16 $10.16 $10.16 $9.99 0
2019-03-29 $10.02 $10.02 $10.02 $10.02 $9.86 0
2019-03-28 $9.98 $9.98 $9.98 $9.98 $9.82 0
2019-03-27 $9.90 $9.90 $9.90 $9.90 $9.74 0
2019-03-26 $9.92 $9.92 $9.92 $9.92 $9.76 0
2019-03-25 $9.89 $9.89 $9.89 $9.89 $9.73 0
2019-03-22 $9.89 $9.89 $9.89 $9.89 $9.73 0
2019-03-21 $10.17 $10.17 $10.17 $10.17 $10.00 0
2019-03-20 $10.18 $10.18 $10.18 $10.18 $10.01 0
2019-03-19 $10.16 $10.16 $10.16 $10.16 $9.99 0
2019-03-18 $10.18 $10.18 $10.18 $10.18 $10.01 0
2019-03-15 $10.08 $10.08 $10.08 $10.08 $9.92 0
2019-03-14 $10.03 $10.03 $10.03 $10.03 $9.87 0
2019-03-13 $10.06 $10.06 $10.06 $10.06 $9.90 0
2019-03-12 $9.99 $9.99 $9.99 $9.99 $9.83 0
2019-03-11 $9.97 $9.97 $9.97 $9.97 $9.81 0
2019-03-08 $9.84 $9.84 $9.84 $9.84 $9.68 0
2019-03-07 $9.83 $9.83 $9.83 $9.83 $9.67 0
2019-03-06 $9.93 $9.93 $9.93 $9.93 $9.77 0
2019-03-05 $10.03 $10.03 $10.03 $10.03 $9.87 0
2019-03-04 $10.11 $10.11 $10.11 $10.11 $9.95 0
2019-03-01 $10.11 $10.11 $10.11 $10.11 $9.95 0
2019-02-28 $10.07 $10.07 $10.07 $10.07 $9.91 0
2019-02-27 $10.20 $10.20 $10.20 $10.20 $10.03 0
2019-02-26 $10.17 $10.17 $10.17 $10.17 $10.00 0
2019-02-25 $10.21 $10.21 $10.21 $10.21 $10.04 0
2019-02-22 $10.17 $10.17 $10.17 $10.17 $10.00 0
2019-02-21 $10.06 $10.06 $10.06 $10.06 $9.90 0
2019-02-20 $10.09 $10.09 $10.09 $10.09 $9.93 0
2019-02-19 $10.02 $10.02 $10.02 $10.02 $9.86 0
2019-02-15 $10.00 $10.00 $10.00 $10.00 $9.84 0
2019-02-14 $9.84 $9.84 $9.84 $9.84 $9.68 0
2019-02-13 $9.86 $9.86 $9.86 $9.86 $9.70 0
2019-02-12 $9.80 $9.80 $9.80 $9.80 $9.64 0
2019-02-11 $9.70 $9.70 $9.70 $9.70 $9.54 0
2019-02-08 $9.69 $9.69 $9.69 $9.69 $9.53 0
2019-02-07 $9.67 $9.67 $9.67 $9.67 $9.51 0
2019-02-06 $9.74 $9.74 $9.74 $9.74 $9.58 0
2019-02-05 $9.71 $9.71 $9.71 $9.71 $9.55 0
2019-02-04 $9.56 $9.56 $9.56 $9.56 $9.40 0
2019-02-01 $9.48 $9.48 $9.48 $9.48 $9.33 0
2019-01-31 $9.46 $9.46 $9.46 $9.46 $9.31 0
2019-01-30 $9.36 $9.36 $9.36 $9.36 $9.21 0
2019-01-29 $9.27 $9.27 $9.27 $9.27 $9.12 0
2019-01-28 $9.26 $9.26 $9.26 $9.26 $9.11 0
2019-01-25 $9.32 $9.32 $9.32 $9.32 $9.17 0
2019-01-24 $9.18 $9.18 $9.18 $9.18 $9.03 0
2019-01-23 $9.10 $9.10 $9.10 $9.10 $8.95 0
2019-01-22 $9.14 $9.14 $9.14 $9.14 $8.99 0
2019-01-18 $9.35 $9.35 $9.35 $9.35 $9.20 0
2019-01-17 $9.26 $9.26 $9.26 $9.26 $9.11 0
2019-01-16 $9.19 $9.19 $9.19 $9.19 $9.04 0
2019-01-15 $9.14 $9.14 $9.14 $9.14 $8.99 0
2019-01-14 $9.11 $9.11 $9.11 $9.11 $8.96 0
2019-01-11 $9.17 $9.17 $9.17 $9.17 $9.02 0
2019-01-10 $9.14 $9.14 $9.14 $9.14 $8.99 0
2019-01-09 $9.06 $9.06 $9.06 $9.06 $8.91 0
2019-01-08 $8.95 $8.95 $8.95 $8.95 $8.80 0
2019-01-07 $8.91 $8.91 $8.91 $8.91 $8.77 0
2019-01-04 $8.78 $8.78 $8.78 $8.78 $8.64 0
2019-01-03 $8.51 $8.51 $8.51 $8.51 $8.37 0
2019-01-02 $8.72 $8.72 $8.72 $8.72 $8.58 0
2018-12-31 $8.71 $8.71 $8.71 $8.71 $8.57 0
2018-12-28 $8.63 $8.63 $8.63 $8.63 $8.49 0
2018-12-27 $8.58 $8.58 $8.58 $8.58 $8.44 0
2018-12-26 $8.53 $8.53 $8.53 $8.53 $8.39 0
2018-12-24 $8.23 $8.23 $8.23 $8.23 $8.10 0
2018-12-21 $8.39 $8.39 $8.39 $8.39 $8.25 0
2018-12-20 $8.54 $8.54 $8.54 $8.54 $8.40 0
2018-12-19 $8.75 $8.75 $8.75 $8.75 $8.61 0
2018-12-18 $8.89 $8.89 $8.89 $8.89 $8.75 0
2018-12-17 $8.89 $8.89 $8.89 $8.89 $8.75 0
2018-12-14 $9.10 $9.10 $9.10 $9.10 $8.95 0
2018-12-13 $9.28 $9.28 $9.28 $9.28 $9.13 0
2018-12-12 $9.36 $9.36 $9.36 $9.36 $9.21 0
2018-12-11 $9.25 $9.25 $9.25 $9.25 $9.10 0
2018-12-10 $9.29 $9.29 $9.29 $9.29 $9.14 0
2018-12-07 $9.36 $9.36 $9.36 $9.36 $9.21 0
2018-12-06 $9.61 $9.61 $9.61 $9.61 $9.45 0
2018-12-04 $9.64 $9.64 $9.64 $9.64 $9.48 0
2018-12-03 $10.06 $10.06 $10.06 $10.06 $9.90 0
2018-11-30 $9.92 $9.92 $9.92 $9.92 $9.76 0
2018-11-29 $9.91 $9.91 $9.91 $9.91 $9.75 0
2018-11-28 $9.92 $9.92 $9.92 $9.92 $9.76 0
2018-11-27 $9.75 $9.75 $9.75 $9.75 $9.59 0
2018-11-26 $9.77 $9.77 $9.77 $9.77 $9.61 0
2018-11-23 $9.63 $9.63 $9.63 $9.63 $9.47 0
2018-11-21 $9.67 $9.67 $9.67 $9.67 $9.51 0
2018-11-20 $9.52 $9.52 $9.52 $9.52 $9.37 0
2018-11-19 $9.75 $9.75 $9.75 $9.75 $9.59 0
2018-11-16 $9.90 $9.90 $9.90 $9.90 $9.74 0
2018-11-15 $9.91 $9.91 $9.91 $9.91 $9.75 0
2018-11-14 $9.77 $9.77 $9.77 $9.77 $9.61 0
2018-11-13 $9.80 $9.80 $9.80 $9.80 $9.64 0
2018-11-12 $9.75 $9.75 $9.75 $9.75 $9.59 0
2018-11-09 $9.96 $9.96 $9.96 $9.96 $9.80 0
2018-11-08 $10.15 $10.15 $10.15 $10.15 $9.99 0
2018-11-07 $10.30 $10.30 $10.30 $10.30 $10.13 0
2018-11-06 $10.07 $10.07 $10.07 $10.07 $9.91 0
2018-11-05 $9.94 $9.94 $9.94 $9.94 $9.78 0
2018-11-02 $9.91 $9.91 $9.91 $9.91 $9.75 0
2018-11-01 $9.74 $9.74 $9.74 $9.74 $9.58 0
2018-10-31 $9.48 $9.48 $9.48 $9.48 $9.33 0
2018-10-30 $9.33 $9.33 $9.33 $9.33 $9.18 0
2018-10-29 $9.14 $9.14 $9.14 $9.14 $8.99 0
2018-10-26 $9.17 $9.17 $9.17 $9.17 $9.02 0
2018-10-25 $9.24 $9.24 $9.24 $9.24 $9.09 0
2018-10-24 $9.14 $9.14 $9.14 $9.14 $8.99 0
2018-10-23 $9.41 $9.41 $9.41 $9.41 $9.26 0
2018-10-22 $9.53 $9.53 $9.53 $9.53 $9.38 0
2018-10-19 $9.58 $9.58 $9.58 $9.58 $9.42 0
2018-10-18 $9.60 $9.60 $9.60 $9.60 $9.44 0
2018-10-17 $9.81 $9.81 $9.81 $9.81 $9.65 0
2018-10-16 $9.88 $9.88 $9.88 $9.88 $9.72 0
2018-10-15 $9.62 $9.62 $9.62 $9.62 $9.46 0
2018-10-12 $9.61 $9.61 $9.61 $9.61 $9.45 0
2018-10-11 $9.48 $9.48 $9.48 $9.48 $9.33 0
2018-10-10 $9.66 $9.66 $9.66 $9.66 $9.50 0
2018-10-09 $9.98 $9.98 $9.98 $9.98 $9.82 0
2018-10-08 $10.12 $10.12 $10.12 $10.12 $9.96 0
2018-10-05 $10.21 $10.21 $10.21 $10.21 $10.04 0
2018-10-04 $10.41 $10.41 $10.41 $10.41 $10.24 0
2018-10-03 $10.59 $10.59 $10.59 $10.59 $10.42 0
2018-10-02 $10.63 $10.63 $10.63 $10.63 $10.46 0
2018-10-01 $10.61 $10.61 $10.61 $10.61 $10.44 0
2018-09-28 $10.65 $10.65 $10.65 $10.65 $10.48 0
2018-09-27 $10.66 $10.66 $10.66 $10.66 $10.49 0
2018-09-26 $10.65 $10.65 $10.65 $10.65 $10.48 0
2018-09-25 $10.73 $10.73 $10.73 $10.73 $10.56 0
2018-09-24 $10.78 $10.78 $10.78 $10.78 $10.60 0
2018-09-21 $10.80 $10.80 $10.80 $10.80 $10.62 0
2018-09-20 $10.80 $10.80 $10.80 $10.80 $10.62 0
2018-09-19 $10.70 $10.70 $10.70 $10.70 $10.53 0
2018-09-18 $10.68 $10.68 $10.68 $10.68 $10.51 0
2018-09-17 $10.62 $10.62 $10.62 $10.62 $10.45 0
2018-09-14 $10.65 $10.65 $10.65 $10.65 $10.48 0
2018-09-13 $10.60 $10.60 $10.60 $10.60 $10.43 0
2018-09-12 $10.57 $10.57 $10.57 $10.57 $10.40 0
2018-09-11 $10.58 $10.58 $10.58 $10.58 $10.41 0
2018-09-10 $10.56 $10.56 $10.56 $10.56 $10.39 0
2018-09-07 $10.53 $10.53 $10.53 $10.53 $10.36 0
2018-09-06 $10.57 $10.57 $10.57 $10.57 $10.40 0
2018-09-05 $10.57 $10.57 $10.57 $10.57 $10.40 0
2018-09-04 $10.59 $10.59 $10.59 $10.59 $10.42 0
2018-08-31 $10.72 $10.72 $10.72 $10.72 $10.55 0
2018-08-30 $10.72 $10.72 $10.72 $10.72 $10.55 0
2018-08-29 $10.76 $10.76 $10.76 $10.76 $10.59 0
2018-08-28 $10.71 $10.71 $10.71 $10.71 $10.54 0
2018-08-27 $10.71 $10.71 $10.71 $10.71 $10.54 0
2018-08-24 $10.59 $10.59 $10.59 $10.59 $10.42 0
2018-08-23 $10.48 $10.48 $10.48 $10.48 $10.31 0
2018-08-22 $10.51 $10.51 $10.51 $10.51 $10.34 0
2018-08-21 $10.53 $10.53 $10.53 $10.53 $10.36 0
2018-08-20 $10.40 $10.40 $10.40 $10.40 $10.23 0
2018-08-17 $10.35 $10.35 $10.35 $10.35 $10.18 0
2018-08-16 $10.29 $10.29 $10.29 $10.29 $10.12 0
2018-08-15 $10.23 $10.23 $10.23 $10.23 $10.06 0
2018-08-14 $10.34 $10.34 $10.34 $10.34 $10.17 0
2018-08-13 $10.27 $10.27 $10.27 $10.27 $10.10 0
2018-08-10 $10.38 $10.38 $10.38 $10.38 $10.21 0
2018-08-09 $10.54 $10.54 $10.54 $10.54 $10.37 0
2018-08-08 $10.53 $10.53 $10.53 $10.53 $10.36 0
2018-08-07 $10.53 $10.53 $10.53 $10.53 $10.36 0
2018-08-06 $10.53 $10.53 $10.53 $10.53 $10.36 0
2018-08-03 $10.50 $10.50 $10.50 $10.50 $10.33 0
2018-08-02 $10.46 $10.46 $10.46 $10.46 $10.29 0
2018-08-01 $10.38 $10.38 $10.38 $10.38 $10.21 0
2018-07-31 $10.43 $10.43 $10.43 $10.43 $10.26 0
2018-07-30 $10.25 $10.25 $10.25 $10.25 $10.08 0
2018-07-27 $10.30 $10.30 $10.30 $10.30 $10.13 0
2018-07-26 $10.37 $10.37 $10.37 $10.37 $10.20 0
2018-07-25 $10.32 $10.32 $10.32 $10.32 $10.15 0
2018-07-24 $10.29 $10.29 $10.29 $10.29 $10.12 0
2018-07-23 $10.25 $10.25 $10.25 $10.25 $10.08 0
2018-07-20 $10.30 $10.30 $10.30 $10.30 $10.13 0
2018-07-19 $10.35 $10.35 $10.35 $10.35 $10.18 0
2018-07-18 $10.27 $10.27 $10.27 $10.27 $10.10 0
2018-07-17 $10.26 $10.26 $10.26 $10.26 $10.09 0
2018-07-16 $10.26 $10.26 $10.26 $10.26 $10.09 0
2018-07-13 $10.30 $10.30 $10.30 $10.30 $10.13 0
2018-07-12 $10.31 $10.31 $10.31 $10.31 $10.14 0
2018-07-11 $10.28 $10.28 $10.28 $10.28 $10.11 0
2018-07-10 $10.37 $10.37 $10.37 $10.37 $10.20 0
2018-07-09 $10.32 $10.32 $10.32 $10.32 $10.15 0
2018-07-06 $10.26 $10.26 $10.26 $10.26 $10.09 0
2018-07-05 $10.20 $10.20 $10.20 $10.20 $10.03 0
2018-07-03 $10.12 $10.12 $10.12 $10.12 $9.96 0
2018-07-02 $10.09 $10.09 $10.09 $10.09 $9.93 0
2018-06-29 $10.06 $10.06 $10.06 $10.06 $9.90 0
2018-06-28 $10.02 $10.02 $10.02 $10.02 $9.86 0
2018-06-27 $10.02 $10.02 $10.02 $10.02 $9.86 0
2018-06-26 $10.10 $10.10 $10.10 $10.10 $9.94 0
2018-06-25 $10.06 $10.06 $10.06 $10.06 $9.90 0
2018-06-22 $10.18 $10.18 $10.18 $10.18 $10.01 0
2018-06-21 $10.15 $10.15 $10.15 $10.15 $9.99 0
2018-06-20 $10.23 $10.23 $10.23 $10.23 $10.06 0
2018-06-19 $10.11 $10.11 $10.11 $10.11 $9.95 0
2018-06-18 $10.23 $10.23 $10.23 $10.23 $10.06 0
2018-06-15 $10.23 $10.23 $10.23 $10.23 $10.06 0
2018-06-14 $10.26 $10.26 $10.26 $10.26 $10.09 0
2018-06-13 $10.28 $10.28 $10.28 $10.28 $10.11 0
2018-06-12 $10.27 $10.27 $10.27 $10.27 $10.10 0
2018-06-11 $10.23 $10.23 $10.23 $10.23 $10.06 0
2018-06-08 $10.20 $10.20 $10.20 $10.20 $10.03 0
2018-06-07 $10.21 $10.21 $10.21 $10.21 $10.04 0
2018-06-06 $10.24 $10.24 $10.24 $10.24 $10.07 0
2018-06-05 $10.23 $10.23 $10.23 $10.23 $10.06 0
2018-06-04 $10.16 $10.16 $10.16 $10.16 $9.99 0
2018-06-01 $10.14 $10.14 $10.14 $10.14 $9.98 0
2018-05-31 $10.05 $10.05 $10.05 $10.05 $9.89 0
2018-05-30 $10.13 $10.13 $10.13 $10.13 $9.97 0
2018-05-29 $10.02 $10.02 $10.02 $10.02 $9.86 0
2018-05-25 $10.07 $10.07 $10.07 $10.07 $9.91 0
2018-05-24 $10.11 $10.11 $10.11 $10.11 $9.95 0
2018-05-23 $10.14 $10.14 $10.14 $10.14 $9.98 0
2018-05-22 $10.18 $10.18 $10.18 $10.18 $10.01 0
2018-05-21 $10.25 $10.25 $10.25 $10.25 $10.08 0
2018-05-18 $10.18 $10.18 $10.18 $10.18 $10.01 0
2018-05-17 $10.23 $10.23 $10.23 $10.23 $10.06 0
2018-05-16 $10.20 $10.20 $10.20 $10.20 $10.03 0
2018-05-15 $10.19 $10.19 $10.19 $10.19 $10.02 0
2018-05-14 $10.21 $10.21 $10.21 $10.21 $10.04 0
2018-05-11 $10.14 $10.14 $10.14 $10.14 $9.98 0
2018-05-10 $10.22 $10.22 $10.22 $10.22 $10.05 0
2018-05-09 $10.13 $10.13 $10.13 $10.13 $9.97 0
2018-05-08 $10.05 $10.05 $10.05 $10.05 $9.89 0
2018-05-07 $9.97 $9.97 $9.97 $9.97 $9.81 0
2018-05-04 $9.91 $9.91 $9.91 $9.91 $9.75 0
2018-05-03 $9.80 $9.80 $9.80 $9.80 $9.64 0
2018-05-02 $9.83 $9.83 $9.83 $9.83 $9.67 0
2018-05-01 $9.82 $9.82 $9.82 $9.82 $9.66 0
2018-04-30 $9.82 $9.82 $9.82 $9.82 $9.66 0
2018-04-27 $9.86 $9.86 $9.86 $9.86 $9.70 0
2018-04-26 $9.85 $9.85 $9.85 $9.85 $9.69 0
2018-04-25 $9.87 $9.87 $9.87 $9.87 $9.71 0
2018-04-24 $9.91 $9.91 $9.91 $9.91 $9.75 0
2018-04-23 $10.04 $10.04 $10.04 $10.04 $9.88 0
2018-04-20 $10.11 $10.11 $10.11 $10.11 $9.95 0
2018-04-19 $10.14 $10.14 $10.14 $10.14 $9.98 0
2018-04-18 $10.19 $10.19 $10.19 $10.19 $10.02 0
2018-04-17 $10.14 $10.14 $10.14 $10.14 $9.98 0
2018-04-16 $10.04 $10.04 $10.04 $10.04 $9.88 0
2018-04-13 $9.96 $9.96 $9.96 $9.96 $9.80 0
2018-04-12 $9.97 $9.97 $9.97 $9.97 $9.81 0
2018-04-11 $9.94 $9.94 $9.94 $9.94 $9.78 0
2018-04-10 $9.97 $9.97 $9.97 $9.97 $9.81 0
2018-04-09 $9.83 $9.83 $9.83 $9.83 $9.67 0
2018-04-06 $9.81 $9.81 $9.81 $9.81 $9.65 0
2018-04-05 $10.04 $10.04 $10.04 $10.04 $9.88 0
2018-04-04 $9.95 $9.95 $9.95 $9.95 $9.79 0
2018-04-03 $9.95 $9.95 $9.95 $9.95 $9.79 0
2018-04-02 $9.86 $9.86 $9.86 $9.86 $9.70 0
2018-03-29 $10.06 $10.06 $10.06 $10.06 $9.90 0
2018-03-28 $9.95 $9.95 $9.95 $9.95 $9.79 0
2018-03-27 $9.98 $9.98 $9.98 $9.98 $9.82 0
2018-03-26 $10.10 $10.10 $10.10 $10.10 $9.94 0
2018-03-23 $9.90 $9.90 $9.90 $9.90 $9.74 0
2018-03-22 $10.03 $10.03 $10.03 $10.03 $9.87 0
2018-03-21 $10.25 $10.25 $10.25 $10.25 $10.08 0
2018-03-20 $10.21 $10.21 $10.21 $10.21 $10.04 0
2018-03-19 $10.21 $10.21 $10.21 $10.21 $10.04 0
2018-03-16 $10.32 $10.32 $10.32 $10.32 $10.15 0
2018-03-15 $10.32 $10.32 $10.32 $10.32 $10.15 0
2018-03-14 $10.34 $10.34 $10.34 $10.34 $10.17 0
2018-03-13 $10.42 $10.42 $10.42 $10.42 $10.25 0
2018-03-12 $10.43 $10.43 $10.43 $10.43 $10.26 0
2018-03-09 $10.43 $10.43 $10.43 $10.43 $10.26 0
2018-03-08 $10.20 $10.20 $10.20 $10.20 $10.03 0
2018-03-07 $10.15 $10.15 $10.15 $10.15 $9.99 0
2018-03-06 $10.18 $10.18 $10.18 $10.18 $10.01 0
2018-03-05 $10.06 $10.06 $10.06 $10.06 $9.90 0
2018-03-02 $10.02 $10.02 $10.02 $10.02 $9.86 0
2018-03-01 $10.01 $10.01 $10.01 $10.01 $9.85 0
2018-02-28 $10.10 $10.10 $10.10 $10.10 $9.94 0
2018-02-27 $10.24 $10.24 $10.24 $10.24 $10.07 0
2018-02-26 $10.42 $10.42 $10.42 $10.42 $10.25 0
2018-02-23 $10.39 $10.39 $10.39 $10.39 $10.22 0
2018-02-22 $10.32 $10.32 $10.32 $10.32 $10.15 0
2018-02-21 $10.38 $10.38 $10.38 $10.38 $10.21 0
2018-02-20 $10.31 $10.31 $10.31 $10.31 $10.14 0
2018-02-16 $10.34 $10.34 $10.34 $10.34 $10.17 0
2018-02-15 $10.36 $10.36 $10.36 $10.36 $10.19 0
2018-02-14 $10.25 $10.25 $10.25 $10.25 $10.08 0
2018-02-13 $10.13 $10.13 $10.13 $10.13 $9.97 0
2018-02-12 $10.14 $10.14 $10.14 $10.14 $9.98 0
2018-02-09 $9.97 $9.97 $9.97 $9.97 $9.81 0
2018-02-08 $9.92 $9.92 $9.92 $9.92 $9.76 0
2018-02-07 $10.16 $10.16 $10.16 $10.16 $9.99 0
2018-02-06 $10.16 $10.16 $10.16 $10.16 $9.99 0
2018-02-05 $10.11 $10.11 $10.11 $10.11 $9.95 0
2018-02-02 $10.53 $10.53 $10.53 $10.53 $10.36 0
2018-02-01 $10.76 $10.76 $10.76 $10.76 $10.59 0
2018-01-31 $10.72 $10.72 $10.72 $10.72 $10.55 0
2018-01-30 $10.70 $10.70 $10.70 $10.70 $10.53 0
2018-01-29 $10.82 $10.82 $10.82 $10.82 $10.64 0
2018-01-26 $10.96 $10.96 $10.96 $10.96 $10.78 0
2018-01-25 $10.88 $10.88 $10.88 $10.88 $10.70 0
2018-01-24 $10.88 $10.88 $10.88 $10.88 $10.70 0
2018-01-23 $10.90 $10.90 $10.90 $10.90 $10.72 0
2018-01-22 $10.88 $10.88 $10.88 $10.88 $10.70 0
2018-01-19 $10.85 $10.85 $10.85 $10.85 $10.67 0
2018-01-18 $10.82 $10.82 $10.82 $10.82 $10.64 0
2018-01-17 $10.86 $10.86 $10.86 $10.86 $10.68 0
2018-01-16 $10.85 $10.85 $10.85 $10.85 $10.67 0
2018-01-12 $10.87 $10.87 $10.87 $10.87 $10.69 0
2018-01-11 $10.75 $10.75 $10.75 $10.75 $10.58 0
2018-01-10 $10.62 $10.62 $10.62 $10.62 $10.45 0
2018-01-09 $10.66 $10.66 $10.66 $10.66 $10.49 0
2018-01-08 $10.70 $10.70 $10.70 $10.70 $10.53 0
2018-01-05 $10.63 $10.63 $10.63 $10.63 $10.46 0
2018-01-04 $10.59 $10.59 $10.59 $10.59 $10.42 0
2018-01-03 $10.47 $10.47 $10.47 $10.47 $10.30 0
2018-01-02 $10.41 $10.41 $10.41 $10.41 $10.24 0
2017-12-29 $10.32 $10.32 $10.32 $10.32 $10.15 0
2017-12-28 $10.36 $10.36 $10.36 $10.36 $10.19 0
2017-12-27 $10.32 $10.32 $10.32 $10.32 $10.15 0
2017-12-26 $10.26 $10.26 $10.26 $10.26 $10.09 0
2017-12-22 $10.28 $10.28 $10.28 $10.28 $10.11 0
2017-12-21 $10.31 $10.31 $10.31 $10.31 $10.14 0
2017-12-20 $10.28 $10.28 $10.28 $10.28 $10.11 0
2017-12-19 $10.26 $10.26 $10.26 $10.26 $10.09 0
2017-12-18 $10.27 $10.27 $10.27 $10.27 $10.10 0
2017-12-15 $10.21 $10.21 $10.21 $10.21 $10.04 0
2017-12-14 $10.16 $10.16 $10.16 $10.16 $9.99 0
2017-12-13 $10.27 $10.27 $10.27 $10.27 $10.10 0
2017-12-12 $10.22 $10.22 $10.22 $10.22 $10.05 0
2017-12-11 $10.17 $10.17 $10.17 $10.17 $10.00 0
2017-12-08 $10.16 $10.16 $10.16 $10.16 $9.99 0
2017-12-07 $10.12 $10.12 $10.12 $10.12 $9.96 0
2017-12-06 $10.05 $10.05 $10.05 $10.05 $9.89 0
2017-12-05 $10.14 $10.14 $10.14 $10.14 $9.98 0
2017-12-04 $10.23 $10.23 $10.23 $10.23 $10.06 0
2017-12-01 $10.37 $10.37 $10.37 $10.37 $10.20 0
2017-11-30 $10.45 $10.45 $10.45 $10.45 $10.28 0
2017-11-29 $10.35 $10.35 $10.35 $10.35 $10.18 0
2017-11-28 $10.41 $10.41 $10.41 $10.41 $10.24 0
2017-11-27 $10.32 $10.32 $10.32 $10.32 $10.15 0
2017-11-24 $10.37 $10.37 $10.37 $10.37 $10.20 0
2017-11-22 $10.35 $10.35 $10.35 $10.35 $10.18 0
2017-11-21 $10.31 $10.31 $10.31 $10.31 $10.14 0
2017-11-20 $10.21 $10.21 $10.21 $10.21 $10.04 0
2017-11-17 $10.21 $10.21 $10.21 $10.21 $10.04 0
2017-11-16 $10.19 $10.19 $10.19 $10.19 $10.02 0
2017-11-15 $10.07 $10.07 $10.07 $10.07 $9.91 0
2017-11-14 $10.12 $10.12 $10.12 $10.12 $9.96 0
2017-11-13 $10.12 $10.12 $10.12 $10.12 $9.96 0
2017-11-10 $10.20 $10.20 $10.20 $10.20 $10.03 0
2017-11-09 $10.26 $10.26 $10.26 $10.26 $10.09 0
2017-11-08 $10.38 $10.38 $10.38 $10.38 $10.21 0
2017-11-07 $10.40 $10.40 $10.40 $10.40 $10.23 0
2017-11-06 $10.45 $10.45 $10.45 $10.45 $10.28 0
2017-11-03 $10.38 $10.38 $10.38 $10.38 $10.21 0
2017-11-02 $10.37 $10.37 $10.37 $10.37 $10.20 0
2017-11-01 $10.41 $10.41 $10.41 $10.41 $10.24 0
2017-10-31 $10.44 $10.44 $10.44 $10.44 $10.27 0
2017-10-30 $10.34 $10.34 $10.34 $10.34 $10.17 0
2017-10-27 $10.40 $10.40 $10.40 $10.40 $10.23 0
2017-10-26 $10.34 $10.34 $10.34 $10.34 $10.17 0
2017-10-25 $10.31 $10.31 $10.31 $10.31 $10.14 0
2017-10-24 $10.38 $10.38 $10.38 $10.38 $10.21 0
2017-10-23 $10.35 $10.35 $10.35 $10.35 $10.18 0
2017-10-20 $10.47 $10.47 $10.47 $10.47 $10.30 0
2017-10-19 $10.47 $10.47 $10.47 $10.47 $10.30 0
2017-10-18 $10.53 $10.53 $10.53 $10.53 $10.36 0
2017-10-17 $10.56 $10.56 $10.56 $10.56 $10.39 0
2017-10-16 $10.66 $10.66 $10.66 $10.66 $10.49 0
2017-10-13 $10.64 $10.64 $10.64 $10.64 $10.47 0
2017-10-12 $10.65 $10.65 $10.65 $10.65 $10.48 0
2017-10-11 $10.61 $10.61 $10.61 $10.61 $10.44 0
2017-10-10 $10.62 $10.62 $10.62 $10.62 $10.45 0
2017-10-09 $10.58 $10.58 $10.58 $10.58 $10.41 0
2017-10-06 $10.57 $10.57 $10.57 $10.57 $10.40 0
2017-10-05 $10.61 $10.61 $10.61 $10.61 $10.44 0
2017-10-04 $10.64 $10.64 $10.64 $10.64 $10.47 0
2017-10-03 $10.63 $10.63 $10.63 $10.63 $10.46 0
2017-10-02 $10.55 $10.55 $10.55 $10.55 $10.38 0
2017-09-29 $10.47 $10.47 $10.47 $10.47 $10.30 0
2017-09-28 $10.42 $10.42 $10.42 $10.42 $10.25 0
2017-09-27 $10.38 $10.38 $10.38 $10.38 $10.21 0
2017-09-26 $10.35 $10.35 $10.35 $10.35 $10.18 0
2017-09-25 $10.34 $10.34 $10.34 $10.34 $10.17 0
2017-09-22 $10.39 $10.39 $10.39 $10.39 $10.22 0
2017-09-21 $10.34 $10.34 $10.34 $10.34 $10.17 0
2017-09-20 $10.36 $10.36 $10.36 $10.36 $10.19 0
2017-09-19 $10.37 $10.37 $10.37 $10.37 $10.20 0
2017-09-18 $10.37 $10.37 $10.37 $10.37 $10.20 0
2017-09-15 $10.25 $10.25 $10.25 $10.25 $10.08 0
2017-09-14 $10.18 $10.18 $10.18 $10.18 $10.01 0
2017-09-13 $10.15 $10.15 $10.15 $10.15 $9.99 0
2017-09-12 $10.14 $10.14 $10.14 $10.14 $9.98 0
2017-09-11 $10.08 $10.08 $10.08 $10.08 $9.92 0
2017-09-08 $9.98 $9.98 $9.98 $9.98 $9.82 0
2017-09-07 $9.98 $9.98 $9.98 $9.98 $9.82 0
2017-09-06 $9.96 $9.96 $9.96 $9.96 $9.80 0
2017-09-05 $9.99 $9.99 $9.99 $9.99 $9.83 0
2017-09-01 $10.00 $10.00 $10.00 $10.00 $9.84 0

ESSEX ENVIRONMENTAL OPPORTUNITIES FUND INSTITUTIONAL CLASS (GEOSX) News Headlines

Recent ESSEX ENVIRONMENTAL OPPORTUNITIES FUND INSTITUTIONAL CLASS (GEOSX) News
Time Published Title News Site