James Alpha Managed Risk Emerg Mkt Eq Fd USD Class R6 (JESMX) Exchange: NMFQS

Data as of April 30, 2024

$6.36 ($0.00) 0.00%

James Alpha Managed Risk Emerg Mkt Eq Fd USD Class R6 - Daily Information
Click for more stock information on James Alpha Managed Risk Emerg Mkt Eq Fd USD Class R6.
Daily Information Data
Date April 30, 2024
Open $6.36
Previous Close $6.36
High $6.36
Low $6.36
Adjusted Open $6.36
Previous Adjusted Close $6.36
Adjusted High $6.36
Adjusted Low $6.36

About James Alpha Managed Risk Emerg Mkt Eq Fd USD Class R6 (JESMX)

Under normal market conditions, the Portfolio will seek to achieve its objective by combining a long equity strategy with an options hedging strategy that seeks to provide protection during significant equity market downturns. The long equity strategy seeks to replicate the returns of the MSCI Emerging Markets Index and to enhance these returns through the use of leverage. The MSCI Emerging Markets Index measures the performance of securities across 23 emerging market countries (i.e., countries that are in the early stages of their industrial cycle). The Portfolio will achieve exposure to MSCI Emerging Markets Index companies primarily through exchange-traded funds (“ETFs”), mutual funds and closed-end funds but may also gain exposure through direct investment in common and preferred stocks.   The Portfolio’s options hedging strategy attempts to reduce the risk associated with the Portfolio’s long equity exposure with a conventional put spread strategy. The strategy seeks to protect the Portfolio from modest market downturns (e.g., a drop of between 6% and 8% in the value of the MSCI Emerging Markets Index). Conventional put spreads consist of buying slightly out of the money put options and selling put options that are further out of the money with the same expiration. Typically, the notional value of the put spreads will be larger than the Portfolio’s exposure from its long equity strategy. The Portfolio expects primarily to use listed exchange-traded options.   When market volatility is high, the Portfolio may also sell (write) covered call options to generate additional income.   Although the Portfolio intends to be hedged at all times using at least one of the above strategies, the Portfolio may from time to time use a combination of option hedging strategies. The Sub-Adviser will use its discretion on when to deploy the options hedging strategies, which will vary depending on option prices.   The Sub-Adviser may also seek to enhance the returns of the Portfolio’s long equity strategy by buying or selling options on ETFs whose strategies seek to minimize volatility (volatility ETFs). This strategy will be used opportunistically to express the Sub-Adviser’s views on whether actual market volatility will be higher or lower than expected volatility. This strategy will include either buying long put or call options on volatility ETFs or employing a covered option spread on volatility ETFs. A covered option spread will consist of buying (or selling) slightly out of the money call or put options and selling (or buying) call or put options that are further out of the money with the same expiration.   Under normal circumstances, the Portfolio invests at least 80% of its net assets (plus ny borrowings for investment purposes) in equity securities of emerging market issuers or investments that provide exposure to equity securities of emerging market issuers, and in derivatives and other instruments that have economic characteristics similar to such securities.   The Portfolio intends to borrow money from banks to create leverage of up to 30% of the Portfolio’s assets. The Portfolio plans to invest the assets obtained through leverage in additional instruments that provide exposure to the MSCI Emerging Markets Index companies as well as in additional options as part of the Portfolio’s hedging strategies. The Portfolio will therefore have long exposure of up to 130% of its assets.   The Sub-Adviser uses proprietary valuation methods and risk measures as well as publicly available data regarding market volatility levels in managing the hedging strategies. The Sub-Adviser considers multiple factors in determining how much leverage to employ and expected market volatility levels, such as premium at risk (i.e., the amount of net option premiums paid in implementing the hedging strategy), the time to expiration of options, the rate that options lose value as they near maturity (known as Theta), the risk of gain or loss resulting from changes in volatility (known as Vega), and the notional exposure of the options relative to the Portfolio’s long positions. The Sub-Adviser’s proprietary option valuation methods will be used to determine when to use a particular option strategy and when to realize gains on the Portfolio’s options positions.

Historical Stock Data for James Alpha Managed Risk Emerg Mkt Eq Fd USD Class R6 (JESMX)

Date Open High Low Close Adj.Close Volume
2021-11-19 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-18 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-17 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-16 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-15 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-12 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-11 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-10 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-09 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-08 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-05 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-04 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-03 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-02 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-11-01 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-29 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-28 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-27 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-26 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-25 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-22 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-21 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-20 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-19 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-18 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-15 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-14 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-13 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-12 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-11 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-08 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-07 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-06 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-05 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-04 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-10-01 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-30 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-29 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-28 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-27 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-24 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-23 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-22 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-21 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-20 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-17 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-16 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-15 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-14 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-13 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-10 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-09 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-08 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-07 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-03 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-02 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-09-01 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-31 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-30 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-27 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-26 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-25 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-24 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-23 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-20 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-19 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-18 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-17 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-16 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-13 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-12 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-11 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-10 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-09 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-06 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-05 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-04 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-03 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-08-02 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-07-30 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-07-29 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-07-28 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-07-27 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-07-26 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-07-23 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-07-22 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-07-21 $6.36 $6.36 $6.36 $6.36 $6.36 0
2021-07-20 $6.35 $6.35 $6.35 $6.35 $6.35 0
2021-07-19 $7.99 $7.99 $7.99 $7.99 $6.34 0
2021-07-16 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-07-15 $8.05 $8.05 $8.05 $8.05 $6.39 0
2021-07-14 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-07-13 $8.01 $8.01 $8.01 $8.01 $6.36 0
2021-07-12 $8.03 $8.03 $8.03 $8.03 $6.37 0
2021-07-09 $8.00 $8.00 $8.00 $8.00 $6.35 0
2021-07-08 $7.98 $7.98 $7.98 $7.98 $6.33 0
2021-07-07 $8.05 $8.05 $8.05 $8.05 $6.39 0
2021-07-06 $8.03 $8.03 $8.03 $8.03 $6.37 0
2021-07-02 $8.14 $8.14 $8.14 $8.14 $6.46 0
2021-07-01 $8.13 $8.13 $8.13 $8.13 $6.45 0
2021-06-30 $8.11 $8.11 $8.11 $8.11 $6.44 0
2021-06-29 $8.19 $8.19 $8.19 $8.19 $6.50 0
2021-06-28 $8.19 $8.19 $8.19 $8.19 $6.50 0
2021-06-25 $8.19 $8.19 $8.19 $8.19 $6.50 0
2021-06-24 $8.12 $8.12 $8.12 $8.12 $6.44 0
2021-06-23 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-06-22 $8.00 $8.00 $8.00 $8.00 $6.35 0
2021-06-21 $8.05 $8.05 $8.05 $8.05 $6.39 0
2021-06-18 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-06-17 $8.08 $8.08 $8.08 $8.08 $6.41 0
2021-06-16 $8.06 $8.06 $8.06 $8.06 $6.40 0
2021-06-15 $8.14 $8.14 $8.14 $8.14 $6.46 0
2021-06-14 $8.17 $8.17 $8.17 $8.17 $6.48 0
2021-06-11 $8.17 $8.17 $8.17 $8.17 $6.48 0
2021-06-10 $8.16 $8.16 $8.16 $8.16 $6.48 0
2021-06-09 $8.11 $8.11 $8.11 $8.11 $6.44 0
2021-06-08 $8.15 $8.15 $8.15 $8.15 $6.47 0
2021-06-07 $8.14 $8.14 $8.14 $8.14 $6.46 0
2021-06-04 $8.20 $8.20 $8.20 $8.20 $6.51 0
2021-06-03 $8.18 $8.18 $8.18 $8.18 $6.49 0
2021-06-02 $8.25 $8.25 $8.25 $8.25 $6.55 0
2021-06-01 $8.21 $8.21 $8.21 $8.21 $6.52 0
2021-05-28 $8.12 $8.12 $8.12 $8.12 $6.44 0
2021-05-27 $8.13 $8.13 $8.13 $8.13 $6.45 0
2021-05-26 $8.12 $8.12 $8.12 $8.12 $6.44 0
2021-05-25 $8.09 $8.09 $8.09 $8.09 $6.42 0
2021-05-24 $8.05 $8.05 $8.05 $8.05 $6.39 0
2021-05-21 $8.01 $8.01 $8.01 $8.01 $6.36 0
2021-05-20 $8.07 $8.07 $8.07 $8.07 $6.41 0
2021-05-19 $7.98 $7.98 $7.98 $7.98 $6.33 0
2021-05-18 $8.01 $8.01 $8.01 $8.01 $6.36 0
2021-05-17 $7.98 $7.98 $7.98 $7.98 $6.33 0
2021-05-14 $7.97 $7.97 $7.97 $7.97 $6.33 0
2021-05-13 $8.12 $8.12 $8.12 $8.12 $6.44 0
2021-05-12 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-05-11 $8.02 $8.02 $8.02 $8.02 $6.37 0
2021-05-10 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-05-07 $8.15 $8.15 $8.15 $8.15 $6.47 0
2021-05-06 $8.09 $8.09 $8.09 $8.09 $6.42 0
2021-05-05 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-05-04 $8.07 $8.07 $8.07 $8.07 $6.41 0
2021-05-03 $8.11 $8.11 $8.11 $8.11 $6.44 0
2021-04-30 $8.09 $8.09 $8.09 $8.09 $6.42 0
2021-04-29 $8.20 $8.20 $8.20 $8.20 $6.51 0
2021-04-28 $8.19 $8.19 $8.19 $8.19 $6.50 0
2021-04-27 $8.17 $8.17 $8.17 $8.17 $6.48 0
2021-04-26 $8.17 $8.17 $8.17 $8.17 $6.48 0
2021-04-23 $8.18 $8.18 $8.18 $8.18 $6.49 0
2021-04-22 $8.08 $8.08 $8.08 $8.08 $6.41 0
2021-04-21 $8.14 $8.14 $8.14 $8.14 $6.46 0
2021-04-20 $8.08 $8.08 $8.08 $8.08 $6.41 0
2021-04-19 $8.12 $8.12 $8.12 $8.12 $6.44 0
2021-04-16 $8.19 $8.19 $8.19 $8.19 $6.50 0
2021-04-15 $8.42 $8.42 $8.42 $8.42 $6.68 0
2021-04-14 $8.05 $8.05 $8.05 $8.05 $6.39 0
2021-04-13 $8.06 $8.06 $8.06 $8.06 $6.40 0
2021-04-12 $8.06 $8.06 $8.06 $8.06 $6.40 0
2021-04-09 $8.07 $8.07 $8.07 $8.07 $6.41 0
2021-04-08 $8.11 $8.11 $8.11 $8.11 $6.44 0
2021-04-07 $8.07 $8.07 $8.07 $8.07 $6.41 0
2021-04-06 $8.15 $8.15 $8.15 $8.15 $6.47 0
2021-04-05 $8.12 $8.12 $8.12 $8.12 $6.44 0
2021-04-01 $8.13 $8.13 $8.13 $8.13 $6.45 0
2021-03-31 $8.08 $8.08 $8.08 $8.08 $6.41 0
2021-03-30 $8.18 $8.18 $8.18 $8.18 $6.49 0
2021-03-29 $8.00 $8.00 $8.00 $8.00 $6.35 0
2021-03-26 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-03-25 $7.99 $7.99 $7.99 $7.99 $6.34 0
2021-03-24 $7.98 $7.98 $7.98 $7.98 $6.33 0
2021-03-23 $8.09 $8.09 $8.09 $8.09 $6.42 0
2021-03-22 $8.14 $8.14 $8.14 $8.14 $6.46 0
2021-03-19 $8.10 $8.10 $8.10 $8.10 $6.43 0
2021-03-18 $8.10 $8.10 $8.10 $8.10 $6.43 0
2021-03-17 $8.10 $8.10 $8.10 $8.10 $6.43 0
2021-03-16 $8.10 $8.10 $8.10 $8.10 $6.43 0
2021-03-15 $8.11 $8.11 $8.11 $8.11 $6.44 0
2021-03-12 $8.09 $8.09 $8.09 $8.09 $6.42 0
2021-03-11 $8.25 $8.25 $8.25 $8.25 $6.55 0
2021-03-10 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-03-09 $8.05 $8.05 $8.05 $8.05 $6.39 0
2021-03-08 $7.92 $7.92 $7.92 $7.92 $6.29 0
2021-03-05 $8.04 $8.04 $8.04 $8.04 $6.38 0
2021-03-04 $7.98 $7.98 $7.98 $7.98 $6.33 0
2021-03-03 $8.09 $8.09 $8.09 $8.09 $6.42 0
2021-03-02 $8.10 $8.10 $8.10 $8.10 $6.43 0
2021-03-01 $8.10 $8.10 $8.10 $8.10 $6.43 0
2021-02-26 $8.03 $8.03 $8.03 $8.03 $6.37 0
2021-02-25 $8.08 $8.08 $8.08 $8.08 $6.41 0
2021-02-24 $8.21 $8.21 $8.21 $8.21 $6.52 0
2021-02-23 $8.19 $8.19 $8.19 $8.19 $6.50 0
2021-02-22 $8.17 $8.17 $8.17 $8.17 $6.48 0
2021-02-19 $8.26 $8.26 $8.26 $8.26 $6.56 0
2021-02-18 $8.19 $8.19 $8.19 $8.19 $6.50 0
2021-02-17 $8.27 $8.27 $8.27 $8.27 $6.56 0
2021-02-16 $8.26 $8.26 $8.26 $8.26 $6.56 0
2021-02-12 $8.25 $8.25 $8.25 $8.25 $6.55 0
2021-02-11 $8.26 $8.26 $8.26 $8.26 $6.56 0
2021-02-10 $8.23 $8.23 $8.23 $8.23 $6.53 0
2021-02-09 $8.22 $8.22 $8.22 $8.22 $6.52 0
2021-02-08 $8.18 $8.18 $8.18 $8.18 $6.49 0
2021-02-05 $8.21 $8.21 $8.21 $8.21 $6.52 0
2021-02-04 $8.17 $8.17 $8.17 $8.17 $6.48 0
2021-02-03 $8.18 $8.18 $8.18 $8.18 $6.49 0
2021-02-02 $8.18 $8.18 $8.18 $8.18 $6.49 0
2021-02-01 $8.17 $8.17 $8.17 $8.17 $6.48 0
2021-01-29 $8.08 $8.08 $8.08 $8.08 $6.41 0
2021-01-28 $8.16 $8.16 $8.16 $8.16 $6.48 0
2021-01-27 $8.13 $8.13 $8.13 $8.13 $6.45 0
2021-01-26 $8.17 $8.17 $8.17 $8.17 $6.48 0
2021-01-25 $8.20 $8.20 $8.20 $8.20 $6.51 0
2021-01-22 $8.18 $8.18 $8.18 $8.18 $6.49 0
2021-01-21 $8.19 $8.19 $8.19 $8.19 $6.50 0
2021-01-20 $8.20 $8.20 $8.20 $8.20 $6.51 0
2021-01-19 $8.16 $8.16 $8.16 $8.16 $6.48 0
2021-01-15 $8.12 $8.12 $8.12 $8.12 $6.44 0
2021-01-14 $8.11 $8.11 $8.11 $8.11 $6.44 0
2021-01-13 $7.91 $7.91 $7.91 $7.91 $6.28 0
2021-01-12 $8.11 $8.11 $8.11 $8.11 $6.44 0
2021-01-11 $8.07 $8.07 $8.07 $8.07 $6.41 0
2021-01-08 $8.14 $8.14 $8.14 $8.14 $6.46 0
2021-01-07 $8.05 $8.05 $8.05 $8.05 $6.39 0
2021-01-06 $8.01 $8.01 $8.01 $8.01 $6.36 0
2021-01-05 $8.06 $8.06 $8.06 $8.06 $6.40 0
2021-01-04 $7.97 $7.97 $7.97 $7.97 $6.33 0
2020-12-31 $7.96 $7.96 $7.96 $7.96 $6.32 0
2020-12-30 $7.96 $7.96 $7.96 $7.96 $6.32 0
2020-12-29 $7.93 $7.93 $7.93 $7.93 $6.29 0
2020-12-28 $7.88 $7.88 $7.88 $7.88 $6.25 0
2020-12-24 $7.91 $7.91 $7.91 $7.91 $6.28 0
2020-12-23 $8.78 $8.78 $8.78 $8.78 $6.25 0
2020-12-22 $8.76 $8.76 $8.76 $8.76 $6.24 0
2020-12-21 $8.77 $8.77 $8.77 $8.77 $6.25 0
2020-12-18 $8.81 $8.81 $8.81 $8.81 $6.27 0
2020-12-17 $8.80 $8.80 $8.80 $8.80 $6.27 0
2020-12-16 $8.78 $8.78 $8.78 $8.78 $6.25 0
2020-12-15 $8.77 $8.77 $8.77 $8.77 $6.25 0
2020-12-14 $8.73 $8.73 $8.73 $8.73 $6.22 0
2020-12-11 $8.83 $8.83 $8.83 $8.83 $6.29 0
2020-12-10 $8.76 $8.76 $8.76 $8.76 $6.24 0
2020-12-09 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-12-08 $8.75 $8.75 $8.75 $8.75 $6.23 0
2020-12-07 $8.74 $8.74 $8.74 $8.74 $6.22 0
2020-12-04 $8.79 $8.79 $8.79 $8.79 $6.26 0
2020-12-03 $8.74 $8.74 $8.74 $8.74 $6.22 0
2020-12-02 $8.73 $8.73 $8.73 $8.73 $6.22 0
2020-12-01 $8.72 $8.72 $8.72 $8.72 $6.21 0
2020-11-30 $8.68 $8.68 $8.68 $8.68 $6.18 0
2020-11-27 $8.74 $8.74 $8.74 $8.74 $6.22 0
2020-11-25 $8.72 $8.72 $8.72 $8.72 $6.21 0
2020-11-24 $8.72 $8.72 $8.72 $8.72 $6.21 0
2020-11-23 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-11-20 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-11-19 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-11-18 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-11-17 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-11-16 $8.71 $8.71 $8.71 $8.71 $6.20 0
2020-11-13 $8.67 $8.67 $8.67 $8.67 $6.18 0
2020-11-12 $8.66 $8.66 $8.66 $8.66 $6.17 0
2020-11-11 $8.67 $8.67 $8.67 $8.67 $6.18 0
2020-11-10 $8.67 $8.67 $8.67 $8.67 $6.18 0
2020-11-09 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-11-06 $8.66 $8.66 $8.66 $8.66 $6.17 0
2020-11-05 $8.66 $8.66 $8.66 $8.66 $6.17 0
2020-11-04 $8.65 $8.65 $8.65 $8.65 $6.16 0
2020-11-03 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-11-02 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-10-30 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-10-29 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-10-28 $8.48 $8.48 $8.48 $8.48 $6.04 0
2020-10-27 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-10-26 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-10-23 $8.58 $8.58 $8.58 $8.58 $6.11 0
2020-10-22 $8.62 $8.62 $8.62 $8.62 $6.14 0
2020-10-21 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-10-20 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-10-19 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-10-16 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-10-15 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-10-14 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-10-13 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-10-12 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-10-09 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-10-08 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-10-07 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-10-06 $8.52 $8.52 $8.52 $8.52 $6.07 0
2020-10-05 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-10-02 $8.48 $8.48 $8.48 $8.48 $6.04 0
2020-10-01 $8.52 $8.52 $8.52 $8.52 $6.07 0
2020-09-30 $8.52 $8.52 $8.52 $8.52 $6.07 0
2020-09-29 $8.46 $8.46 $8.46 $8.46 $6.03 0
2020-09-28 $8.47 $8.47 $8.47 $8.47 $6.03 0
2020-09-25 $8.48 $8.48 $8.48 $8.48 $6.04 0
2020-09-24 $8.45 $8.45 $8.45 $8.45 $6.02 0
2020-09-23 $8.48 $8.48 $8.48 $8.48 $6.04 0
2020-09-22 $8.50 $8.50 $8.50 $8.50 $6.05 0
2020-09-21 $8.51 $8.51 $8.51 $8.51 $6.06 0
2020-09-18 $8.52 $8.52 $8.52 $8.52 $6.07 0
2020-09-17 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-09-16 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-09-15 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-09-14 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-09-11 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-09-10 $8.48 $8.48 $8.48 $8.48 $6.04 0
2020-09-09 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-09-08 $8.50 $8.50 $8.50 $8.50 $6.05 0
2020-09-04 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-09-03 $8.50 $8.50 $8.50 $8.50 $6.05 0
2020-09-02 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-09-01 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-08-31 $8.52 $8.52 $8.52 $8.52 $6.07 0
2020-08-28 $8.59 $8.59 $8.59 $8.59 $6.12 0
2020-08-27 $8.57 $8.57 $8.57 $8.57 $6.10 0
2020-08-26 $8.58 $8.58 $8.58 $8.58 $6.11 0
2020-08-25 $8.58 $8.58 $8.58 $8.58 $6.11 0
2020-08-24 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-08-21 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-08-20 $8.51 $8.51 $8.51 $8.51 $6.06 0
2020-08-19 $8.51 $8.51 $8.51 $8.51 $6.06 0
2020-08-18 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-08-17 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-08-14 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-08-13 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-08-12 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-08-11 $8.50 $8.50 $8.50 $8.50 $6.05 0
2020-08-10 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-08-07 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-08-06 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-08-05 $8.56 $8.56 $8.56 $8.56 $6.10 0
2020-08-04 $8.57 $8.57 $8.57 $8.57 $6.10 0
2020-08-03 $8.52 $8.52 $8.52 $8.52 $6.07 0
2020-07-31 $8.51 $8.51 $8.51 $8.51 $6.06 0
2020-07-30 $8.50 $8.50 $8.50 $8.50 $6.05 0
2020-07-29 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-07-28 $8.52 $8.52 $8.52 $8.52 $6.07 0
2020-07-27 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-07-24 $8.51 $8.51 $8.51 $8.51 $6.06 0
2020-07-23 $8.49 $8.49 $8.49 $8.49 $6.05 0
2020-07-22 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-07-21 $8.54 $8.54 $8.54 $8.54 $6.08 0
2020-07-20 $8.52 $8.52 $8.52 $8.52 $6.07 0
2020-07-17 $8.51 $8.51 $8.51 $8.51 $6.06 0
2020-07-16 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-07-15 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-07-14 $8.51 $8.51 $8.51 $8.51 $6.06 0
2020-07-13 $8.51 $8.51 $8.51 $8.51 $6.06 0
2020-07-10 $8.51 $8.51 $8.51 $8.51 $6.06 0
2020-07-09 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-07-08 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-07-07 $8.45 $8.45 $8.45 $8.45 $6.02 0
2020-07-06 $8.52 $8.52 $8.52 $8.52 $6.07 0
2020-07-02 $8.40 $8.40 $8.40 $8.40 $5.98 0
2020-07-01 $8.35 $8.35 $8.35 $8.35 $5.95 0
2020-06-30 $8.33 $8.33 $8.33 $8.33 $5.93 0
2020-06-29 $8.32 $8.32 $8.32 $8.32 $5.93 0
2020-06-26 $8.05 $8.05 $8.05 $8.05 $5.73 0
2020-06-25 $8.33 $8.33 $8.33 $8.33 $5.93 0
2020-06-24 $8.31 $8.31 $8.31 $8.31 $5.92 0
2020-06-23 $8.33 $8.33 $8.33 $8.33 $5.93 0
2020-06-22 $8.31 $8.31 $8.31 $8.31 $5.92 0
2020-06-19 $8.18 $8.18 $8.18 $8.18 $5.83 0
2020-06-18 $8.30 $8.30 $8.30 $8.30 $5.91 0
2020-06-17 $8.28 $8.28 $8.28 $8.28 $5.90 0
2020-06-16 $8.19 $8.19 $8.19 $8.19 $5.83 0
2020-06-15 $8.19 $8.19 $8.19 $8.19 $5.83 0
2020-06-12 $8.25 $8.25 $8.25 $8.25 $5.88 0
2020-06-11 $8.10 $8.10 $8.10 $8.10 $5.77 0
2020-06-10 $8.30 $8.30 $8.30 $8.30 $5.91 0
2020-06-09 $8.28 $8.28 $8.28 $8.28 $5.90 0
2020-06-08 $8.31 $8.31 $8.31 $8.31 $5.92 0
2020-06-05 $8.27 $8.27 $8.27 $8.27 $5.89 0
2020-06-04 $8.21 $8.21 $8.21 $8.21 $5.85 0
2020-06-03 $8.27 $8.27 $8.27 $8.27 $5.89 0
2020-06-02 $8.19 $8.19 $8.19 $8.19 $5.83 0
2020-06-01 $8.12 $8.12 $8.12 $8.12 $5.78 0
2020-05-29 $8.09 $8.09 $8.09 $8.09 $5.76 0
2020-05-28 $8.00 $8.00 $8.00 $8.00 $5.70 0
2020-05-27 $8.00 $8.00 $8.00 $8.00 $5.70 0
2020-05-26 $8.01 $8.01 $8.01 $8.01 $5.70 0
2020-05-22 $7.96 $7.96 $7.96 $7.96 $5.67 0
2020-05-21 $8.02 $8.02 $8.02 $8.02 $5.71 0
2020-05-20 $8.03 $8.03 $8.03 $8.03 $5.72 0
2020-05-19 $8.00 $8.00 $8.00 $8.00 $5.70 0
2020-05-18 $7.99 $7.99 $7.99 $7.99 $5.69 0
2020-05-15 $7.89 $7.89 $7.89 $7.89 $5.62 0
2020-05-14 $7.91 $7.91 $7.91 $7.91 $5.63 0
2020-05-13 $7.88 $7.88 $7.88 $7.88 $5.61 0
2020-05-12 $7.88 $7.88 $7.88 $7.88 $5.61 0
2020-05-11 $7.89 $7.89 $7.89 $7.89 $5.62 0
2020-05-08 $7.92 $7.92 $7.92 $7.92 $5.64 0
2020-05-07 $7.87 $7.87 $7.87 $7.87 $5.61 0
2020-05-06 $7.87 $7.87 $7.87 $7.87 $5.61 0
2020-05-05 $7.86 $7.86 $7.86 $7.86 $5.60 0
2020-05-04 $7.84 $7.84 $7.84 $7.84 $5.58 0
2020-05-01 $7.60 $7.60 $7.60 $7.60 $5.41 0
2020-04-30 $7.92 $7.92 $7.92 $7.92 $5.64 0
2020-04-29 $7.96 $7.96 $7.96 $7.96 $5.67 0
2020-04-28 $7.86 $7.86 $7.86 $7.86 $5.60 0
2020-04-27 $7.84 $7.84 $7.84 $7.84 $5.58 0
2020-04-24 $7.76 $7.76 $7.76 $7.76 $5.53 0
2020-04-23 $7.84 $7.84 $7.84 $7.84 $5.58 0
2020-04-22 $7.86 $7.86 $7.86 $7.86 $5.60 0
2020-04-21 $7.72 $7.72 $7.72 $7.72 $5.50 0
2020-04-20 $7.83 $7.83 $7.83 $7.83 $5.58 0
2020-04-17 $7.86 $7.86 $7.86 $7.86 $5.60 0
2020-04-16 $7.78 $7.78 $7.78 $7.78 $5.54 0
2020-04-15 $7.76 $7.76 $7.76 $7.76 $5.53 0
2020-04-14 $7.85 $7.85 $7.85 $7.85 $5.59 0
2020-04-13 $7.77 $7.77 $7.77 $7.77 $5.53 0
2020-04-09 $7.80 $7.80 $7.80 $7.80 $5.56 0
2020-04-08 $7.81 $7.81 $7.81 $7.81 $5.56 0
2020-04-07 $7.75 $7.75 $7.75 $7.75 $5.52 0
2020-04-06 $7.74 $7.74 $7.74 $7.74 $5.51 0
2020-04-03 $7.44 $7.44 $7.44 $7.44 $5.30 0
2020-04-02 $7.63 $7.63 $7.63 $7.63 $5.43 0
2020-04-01 $7.42 $7.42 $7.42 $7.42 $5.28 0
2020-03-31 $7.76 $7.76 $7.76 $7.76 $5.53 0
2020-03-30 $7.67 $7.67 $7.67 $7.67 $5.46 0
2020-03-27 $7.59 $7.59 $7.59 $7.59 $5.41 0
2020-03-26 $7.82 $7.82 $7.82 $7.82 $5.57 0
2020-03-25 $7.60 $7.60 $7.60 $7.60 $5.41 0
2020-03-24 $7.48 $7.48 $7.48 $7.48 $5.33 0
2020-03-23 $7.00 $7.00 $7.00 $7.00 $4.99 0
2020-03-20 $7.04 $7.04 $7.04 $7.04 $5.01 0
2020-03-19 $7.12 $7.12 $7.12 $7.12 $5.07 0
2020-03-18 $7.06 $7.06 $7.06 $7.06 $5.03 0
2020-03-17 $7.43 $7.43 $7.43 $7.43 $5.29 0
2020-03-16 $7.01 $7.01 $7.01 $7.01 $4.99 0
2020-03-13 $7.73 $7.73 $7.73 $7.73 $5.51 0
2020-03-12 $7.47 $7.47 $7.47 $7.47 $5.32 0
2020-03-11 $8.08 $8.08 $8.08 $8.08 $5.75 0
2020-03-10 $8.36 $8.36 $8.36 $8.36 $5.95 0
2020-03-09 $8.07 $8.07 $8.07 $8.07 $5.75 0
2020-03-06 $8.23 $8.23 $8.23 $8.23 $5.86 0
2020-03-05 $8.38 $8.38 $8.38 $8.38 $5.97 0
2020-03-04 $8.45 $8.45 $8.45 $8.45 $6.02 0
2020-03-03 $8.47 $8.47 $8.47 $8.47 $6.03 0
2020-03-02 $8.37 $8.37 $8.37 $8.37 $5.96 0
2020-02-28 $8.36 $8.36 $8.36 $8.36 $5.95 0
2020-02-27 $8.37 $8.37 $8.37 $8.37 $5.96 0
2020-02-26 $8.55 $8.55 $8.55 $8.55 $6.09 0
2020-02-25 $8.48 $8.48 $8.48 $8.48 $6.04 0
2020-02-24 $8.53 $8.53 $8.53 $8.53 $6.08 0
2020-02-21 $8.68 $8.68 $8.68 $8.68 $6.18 0
2020-02-20 $8.69 $8.69 $8.69 $8.69 $6.19 0
2020-02-19 $8.68 $8.68 $8.68 $8.68 $6.18 0
2020-02-18 $8.69 $8.69 $8.69 $8.69 $6.19 0
2020-02-14 $8.69 $8.69 $8.69 $8.69 $6.19 0
2020-02-13 $8.68 $8.68 $8.68 $8.68 $6.18 0
2020-02-12 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-02-11 $8.69 $8.69 $8.69 $8.69 $6.19 0
2020-02-10 $8.67 $8.67 $8.67 $8.67 $6.18 0
2020-02-07 $8.68 $8.68 $8.68 $8.68 $6.18 0
2020-02-06 $8.68 $8.68 $8.68 $8.68 $6.18 0
2020-02-05 $8.66 $8.66 $8.66 $8.66 $6.17 0
2020-02-04 $8.66 $8.66 $8.66 $8.66 $6.17 0
2020-02-03 $8.68 $8.68 $8.68 $8.68 $6.18 0
2020-01-31 $8.64 $8.64 $8.64 $8.64 $6.15 0
2020-01-30 $8.66 $8.66 $8.66 $8.66 $6.17 0
2020-01-29 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-01-28 $8.70 $8.70 $8.70 $8.70 $6.20 0
2020-01-27 $8.69 $8.69 $8.69 $8.69 $6.19 0
2020-01-24 $8.79 $8.79 $8.79 $8.79 $6.26 0
2020-01-23 $8.81 $8.81 $8.81 $8.81 $6.27 0
2020-01-22 $8.83 $8.83 $8.83 $8.83 $6.29 0
2020-01-21 $8.78 $8.78 $8.78 $8.78 $6.25 0
2020-01-17 $8.85 $8.85 $8.85 $8.85 $6.30 0
2020-01-16 $8.84 $8.84 $8.84 $8.84 $6.30 0
2020-01-15 $8.85 $8.85 $8.85 $8.85 $6.30 0
2020-01-14 $8.79 $8.79 $8.79 $8.79 $6.26 0
2020-01-13 $8.83 $8.83 $8.83 $8.83 $6.29 0
2020-01-10 $8.82 $8.82 $8.82 $8.82 $6.28 0
2020-01-09 $8.83 $8.83 $8.83 $8.83 $6.29 0
2020-01-08 $8.69 $8.69 $8.69 $8.69 $6.19 0
2020-01-07 $8.80 $8.80 $8.80 $8.80 $6.27 0
2020-01-06 $8.82 $8.82 $8.82 $8.82 $6.28 0
2020-01-03 $8.82 $8.82 $8.82 $8.82 $6.28 0
2020-01-02 $8.85 $8.85 $8.85 $8.85 $6.30 0
2019-12-31 $8.78 $8.78 $8.78 $8.78 $6.25 0
2019-12-30 $8.80 $8.80 $8.80 $8.80 $6.27 0
2019-12-27 $8.82 $8.82 $8.82 $8.82 $6.28 0
2019-12-26 $8.80 $8.80 $8.80 $8.80 $6.27 0
2019-12-24 $8.79 $8.79 $8.79 $8.79 $6.26 0
2019-12-23 $8.79 $8.79 $8.79 $8.79 $6.26 0
2019-12-20 $8.82 $8.82 $8.82 $8.82 $6.28 0
2019-12-19 $8.79 $8.79 $8.79 $8.79 $6.26 0
2019-12-18 $8.77 $8.77 $8.77 $8.77 $6.25 0
2019-12-17 $8.77 $8.77 $8.77 $8.77 $6.25 0
2019-12-16 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-12-13 $8.70 $8.70 $8.70 $8.70 $6.20 0
2019-12-12 $8.76 $8.76 $8.76 $8.76 $6.24 0
2019-12-11 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-12-10 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-12-09 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-12-06 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-12-05 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-12-04 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-12-03 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-12-02 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-11-29 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-11-27 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-11-26 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-11-25 $8.65 $8.65 $8.65 $8.65 $6.16 0
2019-11-22 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-11-21 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-11-20 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-11-19 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-11-18 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-11-15 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-11-14 $8.65 $8.65 $8.65 $8.65 $6.16 0
2019-11-13 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-11-12 $8.67 $8.67 $8.67 $8.67 $6.18 0
2019-11-11 $8.69 $8.69 $8.69 $8.69 $6.19 0
2019-11-08 $8.71 $8.71 $8.71 $8.71 $6.20 0
2019-11-07 $8.74 $8.74 $8.74 $8.74 $6.22 0
2019-11-06 $8.72 $8.72 $8.72 $8.72 $6.21 0
2019-11-05 $8.75 $8.75 $8.75 $8.75 $6.23 0
2019-11-04 $8.72 $8.72 $8.72 $8.72 $6.21 0
2019-11-01 $8.69 $8.69 $8.69 $8.69 $6.19 0
2019-10-31 $8.66 $8.66 $8.66 $8.66 $6.17 0
2019-10-30 $8.67 $8.67 $8.67 $8.67 $6.18 0
2019-10-29 $8.66 $8.66 $8.66 $8.66 $6.17 0
2019-10-28 $8.66 $8.66 $8.66 $8.66 $6.17 0
2019-10-25 $8.65 $8.65 $8.65 $8.65 $6.16 0
2019-10-24 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-10-23 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-10-22 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-10-21 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-10-18 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-10-17 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-10-16 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-10-15 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-10-14 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-10-11 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-10-10 $8.54 $8.54 $8.54 $8.54 $6.08 0
2019-10-09 $8.49 $8.49 $8.49 $8.49 $6.05 0
2019-10-08 $8.47 $8.47 $8.47 $8.47 $6.03 0
2019-10-07 $8.50 $8.50 $8.50 $8.50 $6.05 0
2019-10-04 $8.53 $8.53 $8.53 $8.53 $6.08 0
2019-10-03 $8.52 $8.52 $8.52 $8.52 $6.07 0
2019-10-02 $8.48 $8.48 $8.48 $8.48 $6.04 0
2019-10-01 $8.51 $8.51 $8.51 $8.51 $6.06 0
2019-09-30 $8.46 $8.46 $8.46 $8.46 $6.03 0
2019-09-27 $8.51 $8.51 $8.51 $8.51 $6.06 0
2019-09-26 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-09-25 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-09-24 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-09-23 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-09-20 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-09-19 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-09-18 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-09-17 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-09-16 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-09-13 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-09-12 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-09-11 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-09-10 $8.58 $8.58 $8.58 $8.58 $6.11 0
2019-09-09 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-09-06 $8.56 $8.56 $8.56 $8.56 $6.10 0
2019-09-05 $8.54 $8.54 $8.54 $8.54 $6.08 0
2019-09-04 $8.49 $8.49 $8.49 $8.49 $6.05 0
2019-09-03 $8.43 $8.43 $8.43 $8.43 $6.00 0
2019-08-30 $8.49 $8.49 $8.49 $8.49 $6.05 0
2019-08-29 $8.46 $8.46 $8.46 $8.46 $6.03 0
2019-08-28 $8.43 $8.43 $8.43 $8.43 $6.00 0
2019-08-27 $8.39 $8.39 $8.39 $8.39 $5.98 0
2019-08-26 $8.36 $8.36 $8.36 $8.36 $5.95 0
2019-08-23 $8.35 $8.35 $8.35 $8.35 $5.95 0
2019-08-22 $8.44 $8.44 $8.44 $8.44 $6.01 0
2019-08-21 $8.41 $8.41 $8.41 $8.41 $5.99 0
2019-08-20 $8.41 $8.41 $8.41 $8.41 $5.99 0
2019-08-19 $8.36 $8.36 $8.36 $8.36 $5.95 0
2019-08-16 $8.30 $8.30 $8.30 $8.30 $5.91 0
2019-08-15 $8.24 $8.24 $8.24 $8.24 $5.87 0
2019-08-14 $8.23 $8.23 $8.23 $8.23 $5.86 0
2019-08-13 $8.34 $8.34 $8.34 $8.34 $5.94 0
2019-08-12 $8.31 $8.31 $8.31 $8.31 $5.92 0
2019-08-09 $8.31 $8.31 $8.31 $8.31 $5.92 0
2019-08-08 $8.32 $8.32 $8.32 $8.32 $5.93 0
2019-08-07 $8.26 $8.26 $8.26 $8.26 $5.88 0
2019-08-06 $8.28 $8.28 $8.28 $8.28 $5.90 0
2019-08-05 $8.18 $8.18 $8.18 $8.18 $5.83 0
2019-08-02 $8.24 $8.24 $8.24 $8.24 $5.87 0
2019-08-01 $8.39 $8.39 $8.39 $8.39 $5.98 0
2019-07-31 $8.45 $8.45 $8.45 $8.45 $6.02 0
2019-07-30 $8.50 $8.50 $8.50 $8.50 $6.05 0
2019-07-29 $8.54 $8.54 $8.54 $8.54 $6.08 0
2019-07-26 $8.56 $8.56 $8.56 $8.56 $6.10 0
2019-07-25 $8.55 $8.55 $8.55 $8.55 $6.09 0
2019-07-24 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-07-23 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-07-22 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-07-19 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-07-18 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-07-17 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-07-16 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-07-15 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-07-12 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-07-11 $8.58 $8.58 $8.58 $8.58 $6.11 0
2019-07-10 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-07-09 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-07-08 $8.58 $8.58 $8.58 $8.58 $6.11 0
2019-07-05 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-07-03 $8.66 $8.66 $8.66 $8.66 $6.17 0
2019-07-02 $8.66 $8.66 $8.66 $8.66 $6.17 0
2019-07-01 $8.69 $8.69 $8.69 $8.69 $6.19 0
2019-06-28 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-06-27 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-06-26 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-06-25 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-06-24 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-06-21 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-06-20 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-06-19 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-06-18 $8.53 $8.53 $8.53 $8.53 $6.08 0
2019-06-17 $8.44 $8.44 $8.44 $8.44 $6.01 0
2019-06-14 $8.40 $8.40 $8.40 $8.40 $5.98 0
2019-06-13 $8.46 $8.46 $8.46 $8.46 $6.03 0
2019-06-12 $8.48 $8.48 $8.48 $8.48 $6.04 0
2019-06-11 $8.52 $8.52 $8.52 $8.52 $6.07 0
2019-06-10 $8.47 $8.47 $8.47 $8.47 $6.03 0
2019-06-07 $8.42 $8.42 $8.42 $8.42 $6.00 0
2019-06-06 $8.38 $8.38 $8.38 $8.38 $5.97 0
2019-06-05 $8.37 $8.37 $8.37 $8.37 $5.96 0
2019-06-04 $8.40 $8.40 $8.40 $8.40 $5.98 0
2019-06-03 $8.38 $8.38 $8.38 $8.38 $5.97 0
2019-05-31 $8.36 $8.36 $8.36 $8.36 $5.95 0
2019-05-30 $8.35 $8.35 $8.35 $8.35 $5.95 0
2019-05-29 $8.33 $8.33 $8.33 $8.33 $5.93 0
2019-05-28 $8.30 $8.30 $8.30 $8.30 $5.91 0
2019-05-24 $8.29 $8.29 $8.29 $8.29 $5.90 0
2019-05-23 $8.27 $8.27 $8.27 $8.27 $5.89 0
2019-05-22 $8.35 $8.35 $8.35 $8.35 $5.95 0
2019-05-21 $8.37 $8.37 $8.37 $8.37 $5.96 0
2019-05-20 $8.31 $8.31 $8.31 $8.31 $5.92 0
2019-05-17 $8.31 $8.31 $8.31 $8.31 $5.92 0
2019-05-16 $8.42 $8.42 $8.42 $8.42 $6.00 0
2019-05-15 $8.43 $8.43 $8.43 $8.43 $6.00 0
2019-05-14 $8.36 $8.36 $8.36 $8.36 $5.95 0
2019-05-13 $8.29 $8.29 $8.29 $8.29 $5.90 0
2019-05-10 $8.45 $8.45 $8.45 $8.45 $6.02 0
2019-05-09 $8.39 $8.39 $8.39 $8.39 $5.98 0
2019-05-08 $8.45 $8.45 $8.45 $8.45 $6.02 0
2019-05-07 $8.45 $8.45 $8.45 $8.45 $6.02 0
2019-05-06 $8.54 $8.54 $8.54 $8.54 $6.08 0
2019-05-03 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-05-02 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-05-01 $8.55 $8.55 $8.55 $8.55 $6.09 0
2019-04-30 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-04-29 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-04-26 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-04-25 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-04-24 $8.58 $8.58 $8.58 $8.58 $6.11 0
2019-04-23 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-04-22 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-04-18 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-04-17 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-04-16 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-04-15 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-04-12 $8.65 $8.65 $8.65 $8.65 $6.16 0
2019-04-11 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-04-10 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-04-09 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-04-08 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-04-05 $8.65 $8.65 $8.65 $8.65 $6.16 0
2019-04-04 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-04-03 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-04-02 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-04-01 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-03-29 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-03-28 $8.54 $8.54 $8.54 $8.54 $6.08 0
2019-03-27 $8.51 $8.51 $8.51 $8.51 $6.06 0
2019-03-26 $8.56 $8.56 $8.56 $8.56 $6.10 0
2019-03-25 $8.55 $8.55 $8.55 $8.55 $6.09 0
2019-03-22 $8.53 $8.53 $8.53 $8.53 $6.08 0
2019-03-21 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-03-20 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-03-19 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-03-18 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-03-15 $8.58 $8.58 $8.58 $8.58 $6.11 0
2019-03-14 $8.55 $8.55 $8.55 $8.55 $6.09 0
2019-03-13 $8.56 $8.56 $8.56 $8.56 $6.10 0
2019-03-12 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-03-11 $8.55 $8.55 $8.55 $8.55 $6.09 0
2019-03-08 $8.52 $8.52 $8.52 $8.52 $6.07 0
2019-03-07 $8.54 $8.54 $8.54 $8.54 $6.08 0
2019-03-06 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-03-05 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-03-04 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-03-01 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-02-28 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-02-27 $8.63 $8.63 $8.63 $8.63 $6.15 0
2019-02-26 $8.66 $8.66 $8.66 $8.66 $6.17 0
2019-02-25 $8.68 $8.68 $8.68 $8.68 $6.18 0
2019-02-22 $8.64 $8.64 $8.64 $8.64 $6.15 0
2019-02-21 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-02-20 $8.60 $8.60 $8.60 $8.60 $6.13 0
2019-02-19 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-02-15 $8.57 $8.57 $8.57 $8.57 $6.10 0
2019-02-14 $8.58 $8.58 $8.58 $8.58 $6.11 0
2019-02-13 $8.58 $8.58 $8.58 $8.58 $6.11 0
2019-02-12 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-02-11 $8.58 $8.58 $8.58 $8.58 $6.11 0
2019-02-08 $8.59 $8.59 $8.59 $8.59 $6.12 0
2019-02-07 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-02-06 $8.66 $8.66 $8.66 $8.66 $6.17 0
2019-02-05 $8.71 $8.71 $8.71 $8.71 $6.20 0
2019-02-04 $8.66 $8.66 $8.66 $8.66 $6.17 0
2019-02-01 $8.65 $8.65 $8.65 $8.65 $6.16 0
2019-01-31 $8.68 $8.68 $8.68 $8.68 $6.18 0
2019-01-30 $8.65 $8.65 $8.65 $8.65 $6.16 0
2019-01-29 $8.56 $8.56 $8.56 $8.56 $6.10 0
2019-01-28 $8.55 $8.55 $8.55 $8.55 $6.09 0
2019-01-25 $8.61 $8.61 $8.61 $8.61 $6.13 0
2019-01-24 $8.62 $8.62 $8.62 $8.62 $6.14 0
2019-01-23 $8.56 $8.56 $8.56 $8.56 $6.10 0
2019-01-22 $8.51 $8.51 $8.51 $8.51 $6.06 0
2019-01-18 $8.55 $8.55 $8.55 $8.55 $6.09 0
2019-01-17 $8.53 $8.53 $8.53 $8.53 $6.08 0
2019-01-16 $8.52 $8.52 $8.52 $8.52 $6.07 0
2019-01-15 $8.47 $8.47 $8.47 $8.47 $6.03 0
2019-01-14 $8.44 $8.44 $8.44 $8.44 $6.01 0
2019-01-11 $8.48 $8.48 $8.48 $8.48 $6.04 0
2019-01-10 $8.50 $8.50 $8.50 $8.50 $6.05 0
2019-01-09 $8.48 $8.48 $8.48 $8.48 $6.04 0
2019-01-08 $8.40 $8.40 $8.40 $8.40 $5.98 0
2019-01-07 $8.38 $8.38 $8.38 $8.38 $5.97 0
2019-01-04 $8.39 $8.39 $8.39 $8.39 $5.98 0
2019-01-03 $8.26 $8.26 $8.26 $8.26 $5.88 0
2019-01-02 $8.34 $8.34 $8.34 $8.34 $5.94 0
2018-12-31 $8.32 $8.32 $8.32 $8.32 $5.93 0
2018-12-28 $8.35 $8.35 $8.35 $8.35 $5.95 0
2018-12-27 $8.29 $8.29 $8.29 $8.29 $5.90 0
2018-12-26 $8.31 $8.31 $8.31 $8.31 $5.92 0
2018-12-24 $8.25 $8.25 $8.25 $8.25 $5.88 0
2018-12-21 $8.31 $8.31 $8.31 $8.31 $5.92 0
2018-12-20 $8.22 $8.22 $8.22 $8.22 $5.85 0
2018-12-19 $8.28 $8.28 $8.28 $8.28 $5.90 0
2018-12-18 $8.33 $8.33 $8.33 $8.33 $5.93 0
2018-12-17 $8.26 $8.26 $8.26 $8.26 $5.88 0
2018-12-14 $8.31 $8.31 $8.31 $8.31 $5.92 0
2018-12-13 $8.36 $8.36 $8.36 $8.36 $5.95 0
2018-12-12 $9.51 $9.51 $9.51 $9.51 $5.96 0
2018-12-11 $9.42 $9.42 $9.42 $9.42 $5.91 0
2018-12-10 $9.38 $9.38 $9.38 $9.38 $5.88 0
2018-12-07 $9.43 $9.43 $9.43 $9.43 $5.91 0
2018-12-06 $9.52 $9.52 $9.52 $9.52 $5.97 0
2018-12-04 $9.56 $9.56 $9.56 $9.56 $5.99 0
2018-12-03 $9.64 $9.64 $9.64 $9.64 $6.04 0
2018-11-30 $9.54 $9.54 $9.54 $9.54 $5.98 0
2018-11-29 $9.54 $9.54 $9.54 $9.54 $5.98 0
2018-11-28 $9.59 $9.59 $9.59 $9.59 $6.01 0
2018-11-27 $9.48 $9.48 $9.48 $9.48 $5.94 0
2018-11-26 $9.46 $9.46 $9.46 $9.46 $5.93 0
2018-11-23 $9.40 $9.40 $9.40 $9.40 $5.89 0
2018-11-21 $9.44 $9.44 $9.44 $9.44 $5.92 0
2018-11-20 $9.36 $9.36 $9.36 $9.36 $5.87 0
2018-11-19 $9.46 $9.46 $9.46 $9.46 $5.93 0
2018-11-16 $9.51 $9.51 $9.51 $9.51 $5.96 0
2018-11-15 $9.50 $9.50 $9.50 $9.50 $5.96 0
2018-11-14 $9.42 $9.42 $9.42 $9.42 $5.91 0
2018-11-13 $9.38 $9.38 $9.38 $9.38 $5.88 0
2018-11-12 $9.32 $9.32 $9.32 $9.32 $5.84 0
2018-11-09 $9.39 $9.39 $9.39 $9.39 $5.89 0
2018-11-08 $9.46 $9.46 $9.46 $9.46 $5.93 0
2018-11-07 $9.57 $9.57 $9.57 $9.57 $6.00 0
2018-11-06 $9.49 $9.49 $9.49 $9.49 $5.95 0
2018-11-05 $9.49 $9.49 $9.49 $9.49 $5.95 0
2018-11-02 $9.47 $9.47 $9.47 $9.47 $5.94 0
2018-11-01 $9.47 $9.47 $9.47 $9.47 $5.94 0
2018-10-31 $9.33 $9.33 $9.33 $9.33 $5.85 0
2018-10-30 $9.27 $9.27 $9.27 $9.27 $5.81 0
2018-10-29 $9.15 $9.15 $9.15 $9.15 $5.74 0
2018-10-26 $9.26 $9.26 $9.26 $9.26 $5.80 0
2018-10-25 $9.35 $9.35 $9.35 $9.35 $5.86 0
2018-10-24 $9.14 $9.14 $9.14 $9.14 $5.73 0
2018-10-23 $9.33 $9.33 $9.33 $9.33 $5.85 0
2018-10-22 $9.37 $9.37 $9.37 $9.37 $5.87 0
2018-10-19 $9.33 $9.33 $9.33 $9.33 $5.85 0
2018-10-18 $9.24 $9.24 $9.24 $9.24 $5.79 0
2018-10-17 $9.31 $9.31 $9.31 $9.31 $5.84 0
2018-10-16 $9.29 $9.29 $9.29 $9.29 $5.82 0
2018-10-15 $9.28 $9.28 $9.28 $9.28 $5.82 0
2018-10-12 $9.28 $9.28 $9.28 $9.28 $5.82 0
2018-10-11 $9.13 $9.13 $9.13 $9.13 $5.72 0
2018-10-10 $9.26 $9.26 $9.26 $9.26 $5.80 0
2018-10-09 $9.31 $9.31 $9.31 $9.31 $5.84 0
2018-10-08 $9.32 $9.32 $9.32 $9.32 $5.84 0
2018-10-05 $9.30 $9.30 $9.30 $9.30 $5.83 0
2018-10-04 $9.34 $9.34 $9.34 $9.34 $5.86 0
2018-10-03 $9.41 $9.41 $9.41 $9.41 $5.90 0
2018-10-02 $9.44 $9.44 $9.44 $9.44 $5.92 0
2018-10-01 $9.49 $9.49 $9.49 $9.49 $5.95 0
2018-09-28 $9.50 $9.50 $9.50 $9.50 $5.96 0
2018-09-27 $9.55 $9.55 $9.55 $9.55 $5.99 0
2018-09-26 $9.53 $9.53 $9.53 $9.53 $5.97 0
2018-09-25 $9.53 $9.53 $9.53 $9.53 $5.97 0
2018-09-24 $9.51 $9.51 $9.51 $9.51 $5.96 0
2018-09-21 $9.58 $9.58 $9.58 $9.58 $6.01 0
2018-09-20 $9.56 $9.56 $9.56 $9.56 $5.99 0
2018-09-19 $9.56 $9.56 $9.56 $9.56 $5.99 0
2018-09-18 $9.54 $9.54 $9.54 $9.54 $5.98 0
2018-09-17 $9.49 $9.49 $9.49 $9.49 $5.95 0
2018-09-14 $9.54 $9.54 $9.54 $9.54 $5.98 0
2018-09-13 $9.53 $9.53 $9.53 $9.53 $5.97 0
2018-09-12 $9.49 $9.49 $9.49 $9.49 $5.95 0
2018-09-11 $9.48 $9.48 $9.48 $9.48 $5.94 0
2018-09-10 $9.47 $9.47 $9.47 $9.47 $5.94 0
2018-09-07 $9.48 $9.48 $9.48 $9.48 $5.94 0
2018-09-06 $9.51 $9.51 $9.51 $9.51 $5.96 0
2018-09-05 $9.49 $9.49 $9.49 $9.49 $5.95 0
2018-09-04 $9.54 $9.54 $9.54 $9.54 $5.98 0
2018-08-31 $9.60 $9.60 $9.60 $9.60 $6.02 0
2018-08-30 $9.60 $9.60 $9.60 $9.60 $6.02 0
2018-08-29 $9.67 $9.67 $9.67 $9.67 $6.06 0
2018-08-28 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-08-27 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-08-24 $9.62 $9.62 $9.62 $9.62 $6.03 0
2018-08-23 $9.56 $9.56 $9.56 $9.56 $5.99 0
2018-08-22 $9.61 $9.61 $9.61 $9.61 $6.02 0
2018-08-21 $9.60 $9.60 $9.60 $9.60 $6.02 0
2018-08-20 $9.57 $9.57 $9.57 $9.57 $6.00 0
2018-08-17 $9.56 $9.56 $9.56 $9.56 $5.99 0
2018-08-16 $9.53 $9.53 $9.53 $9.53 $5.97 0
2018-08-15 $9.50 $9.50 $9.50 $9.50 $5.96 0
2018-08-14 $9.59 $9.59 $9.59 $9.59 $6.01 0
2018-08-13 $9.59 $9.59 $9.59 $9.59 $6.01 0
2018-08-10 $9.62 $9.62 $9.62 $9.62 $6.03 0
2018-08-09 $9.70 $9.70 $9.70 $9.70 $6.08 0
2018-08-08 $9.70 $9.70 $9.70 $9.70 $6.08 0
2018-08-07 $9.70 $9.70 $9.70 $9.70 $6.08 0
2018-08-06 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-08-03 $9.71 $9.71 $9.71 $9.71 $6.09 0
2018-08-02 $9.67 $9.67 $9.67 $9.67 $6.06 0
2018-08-01 $9.74 $9.74 $9.74 $9.74 $6.11 0
2018-07-31 $9.77 $9.77 $9.77 $9.77 $6.12 0
2018-07-30 $9.75 $9.75 $9.75 $9.75 $6.11 0
2018-07-27 $9.75 $9.75 $9.75 $9.75 $6.11 0
2018-07-26 $9.73 $9.73 $9.73 $9.73 $6.10 0
2018-07-25 $9.78 $9.78 $9.78 $9.78 $6.13 0
2018-07-24 $9.72 $9.72 $9.72 $9.72 $6.09 0
2018-07-23 $9.64 $9.64 $9.64 $9.64 $6.04 0
2018-07-20 $9.70 $9.70 $9.70 $9.70 $6.08 0
2018-07-19 $9.63 $9.63 $9.63 $9.63 $6.04 0
2018-07-18 $9.67 $9.67 $9.67 $9.67 $6.06 0
2018-07-17 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-07-16 $9.64 $9.64 $9.64 $9.64 $6.04 0
2018-07-13 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-07-12 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-07-11 $9.61 $9.61 $9.61 $9.61 $6.02 0
2018-07-10 $9.69 $9.69 $9.69 $9.69 $6.07 0
2018-07-09 $9.69 $9.69 $9.69 $9.69 $6.07 0
2018-07-06 $9.62 $9.62 $9.62 $9.62 $6.03 0
2018-07-05 $9.54 $9.54 $9.54 $9.54 $5.98 0
2018-07-03 $9.57 $9.57 $9.57 $9.57 $6.00 0
2018-07-02 $9.57 $9.57 $9.57 $9.57 $6.00 0
2018-06-29 $9.62 $9.62 $9.62 $9.62 $6.03 0
2018-06-28 $9.55 $9.55 $9.55 $9.55 $5.99 0
2018-06-27 $9.49 $9.49 $9.49 $9.49 $5.95 0
2018-06-26 $9.61 $9.61 $9.61 $9.61 $6.02 0
2018-06-25 $9.60 $9.60 $9.60 $9.60 $6.02 0
2018-06-22 $9.63 $9.63 $9.63 $9.63 $6.04 0
2018-06-21 $9.59 $9.59 $9.59 $9.59 $6.01 0
2018-06-20 $9.62 $9.62 $9.62 $9.62 $6.03 0
2018-06-19 $9.59 $9.59 $9.59 $9.59 $6.01 0
2018-06-18 $9.61 $9.61 $9.61 $9.61 $6.02 0
2018-06-15 $9.61 $9.61 $9.61 $9.61 $6.02 0
2018-06-14 $9.62 $9.62 $9.62 $9.62 $6.03 0
2018-06-13 $9.63 $9.63 $9.63 $9.63 $6.04 0
2018-06-12 $9.64 $9.64 $9.64 $9.64 $6.04 0
2018-06-11 $9.65 $9.65 $9.65 $9.65 $6.05 0
2018-06-08 $9.65 $9.65 $9.65 $9.65 $6.05 0
2018-06-07 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-06-06 $9.71 $9.71 $9.71 $9.71 $6.09 0
2018-06-05 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-06-04 $9.69 $9.69 $9.69 $9.69 $6.07 0
2018-06-01 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-05-31 $9.64 $9.64 $9.64 $9.64 $6.04 0
2018-05-30 $9.63 $9.63 $9.63 $9.63 $6.04 0
2018-05-29 $9.61 $9.61 $9.61 $9.61 $6.02 0
2018-05-25 $9.69 $9.69 $9.69 $9.69 $6.07 0
2018-05-24 $9.66 $9.66 $9.66 $9.66 $6.06 0
2018-05-23 $9.68 $9.68 $9.68 $9.68 $6.07 0
2018-05-22 $9.69 $9.69 $9.69 $9.69 $6.07 0
2018-05-21 $9.69 $9.69 $9.69 $9.69 $6.07 0
2018-05-18 $9.67 $9.67 $9.67 $9.67 $6.06 0
2018-05-17 $9.70 $9.70 $9.70 $9.70 $6.08 0
2018-05-16 $9.73 $9.73 $9.73 $9.73 $6.10 0
2018-05-15 $9.69 $9.69 $9.69 $9.69 $6.07 0
2018-05-14 $9.74 $9.74 $9.74 $9.74 $6.11 0
2018-05-11 $9.73 $9.73 $9.73 $9.73 $6.10 0
2018-05-10 $9.76 $9.76 $9.76 $9.76 $6.12 0
2018-05-09 $9.69 $9.69 $9.69 $9.69 $6.07 0
2018-05-08 $9.70 $9.70 $9.70 $9.70 $6.08 0
2018-05-07 $9.68 $9.68 $9.68 $9.68 $6.07 0
2018-05-04 $9.70 $9.70 $9.70 $9.70 $6.08 0
2018-05-03 $9.68 $9.68 $9.68 $9.68 $6.07 0
2018-05-02 $9.71 $9.71 $9.71 $9.71 $6.09 0
2018-05-01 $9.71 $9.71 $9.71 $9.71 $6.09 0
2018-04-30 $9.73 $9.73 $9.73 $9.73 $6.10 0
2018-04-27 $9.76 $9.76 $9.76 $9.76 $6.12 0
2018-04-26 $9.73 $9.73 $9.73 $9.73 $6.10 0
2018-04-25 $9.67 $9.67 $9.67 $9.67 $6.06 0
2018-04-24 $9.71 $9.71 $9.71 $9.71 $6.09 0
2018-04-23 $9.72 $9.72 $9.72 $9.72 $6.09 0
2018-04-20 $9.76 $9.76 $9.76 $9.76 $6.12 0
2018-04-19 $9.75 $9.75 $9.75 $9.75 $6.11 0
2018-04-18 $9.75 $9.75 $9.75 $9.75 $6.11 0
2018-04-17 $9.75 $9.75 $9.75 $9.75 $6.11 0
2018-04-16 $9.76 $9.76 $9.76 $9.76 $6.12 0
2018-04-13 $9.78 $9.78 $9.78 $9.78 $6.13 0
2018-04-12 $9.80 $9.80 $9.80 $9.80 $6.14 0
2018-04-11 $9.81 $9.81 $9.81 $9.81 $6.15 0
2018-04-10 $9.83 $9.83 $9.83 $9.83 $6.16 0
2018-04-09 $9.74 $9.74 $9.74 $9.74 $6.11 0
2018-04-06 $9.72 $9.72 $9.72 $9.72 $6.09 0
2018-04-05 $9.77 $9.77 $9.77 $9.77 $6.12 0
2018-04-04 $9.78 $9.78 $9.78 $9.78 $6.13 0
2018-04-03 $9.75 $9.75 $9.75 $9.75 $6.11 0
2018-04-02 $9.71 $9.71 $9.71 $9.71 $6.09 0
2018-03-29 $9.78 $9.78 $9.78 $9.78 $6.13 0
2018-03-28 $9.70 $9.70 $9.70 $9.70 $6.08 0
2018-03-27 $9.71 $9.71 $9.71 $9.71 $6.09 0
2018-03-26 $9.83 $9.83 $9.83 $9.83 $6.16 0
2018-03-23 $9.63 $9.63 $9.63 $9.63 $6.04 0
2018-03-22 $9.72 $9.72 $9.72 $9.72 $6.09 0
2018-03-21 $9.86 $9.86 $9.86 $9.86 $6.18 0
2018-03-20 $9.85 $9.85 $9.85 $9.85 $6.17 0
2018-03-19 $9.81 $9.81 $9.81 $9.81 $6.15 0
2018-03-16 $9.85 $9.85 $9.85 $9.85 $6.17 0
2018-03-15 $9.88 $9.88 $9.88 $9.88 $6.19 0
2018-03-14 $9.89 $9.89 $9.89 $9.89 $6.20 0
2018-03-13 $9.89 $9.89 $9.89 $9.89 $6.20 0
2018-03-12 $9.93 $9.93 $9.93 $9.93 $6.22 0
2018-03-09 $9.93 $9.93 $9.93 $9.93 $6.22 0
2018-03-08 $9.88 $9.88 $9.88 $9.88 $6.19 0
2018-03-07 $9.86 $9.86 $9.86 $9.86 $6.18 0
2018-03-06 $9.86 $9.86 $9.86 $9.86 $6.18 0
2018-03-05 $9.76 $9.76 $9.76 $9.76 $6.12 0
2018-03-02 $9.84 $9.84 $9.84 $9.84 $6.17 0
2018-03-01 $9.72 $9.72 $9.72 $9.72 $6.09 0
2018-02-28 $9.74 $9.74 $9.74 $9.74 $6.11 0
2018-02-27 $9.85 $9.85 $9.85 $9.85 $6.17 0
2018-02-26 $9.96 $9.96 $9.96 $9.96 $6.24 0
2018-02-23 $9.93 $9.93 $9.93 $9.93 $6.22 0
2018-02-22 $9.86 $9.86 $9.86 $9.86 $6.18 0
2018-02-21 $9.87 $9.87 $9.87 $9.87 $6.19 0
2018-02-20 $9.85 $9.85 $9.85 $9.85 $6.17 0
2018-02-16 $9.89 $9.89 $9.89 $9.89 $6.20 0
2018-02-15 $9.94 $9.94 $9.94 $9.94 $6.23 0
2018-02-14 $9.84 $9.84 $9.84 $9.84 $6.17 0
2018-02-13 $9.72 $9.72 $9.72 $9.72 $6.09 0
2018-02-12 $9.76 $9.76 $9.76 $9.76 $6.12 0
2018-02-09 $9.63 $9.63 $9.63 $9.63 $6.04 0
2018-02-08 $9.56 $9.56 $9.56 $9.56 $5.99 0
2018-02-07 $9.69 $9.69 $9.69 $9.69 $6.07 0
2018-02-06 $9.88 $9.88 $9.88 $9.88 $6.19 0
2018-02-05 $9.83 $9.83 $9.83 $9.83 $6.16 0
2018-02-02 $9.88 $9.88 $9.88 $9.88 $6.19 0
2018-02-01 $9.93 $9.93 $9.93 $9.93 $6.22 0
2018-01-31 $9.99 $9.99 $9.99 $9.99 $6.26 0
2018-01-30 $9.96 $9.96 $9.96 $9.96 $6.24 0
2018-01-29 $9.99 $9.99 $9.99 $9.99 $6.26 0
2018-01-26 $10.08 $10.08 $10.08 $10.08 $6.32 0
2018-01-25 $10.00 $10.00 $10.00 $10.00 $6.27 0
2018-01-24 $10.01 $10.01 $10.01 $10.01 $6.28 0
2018-01-23 $10.03 $10.03 $10.03 $10.03 $6.29 0
2018-01-22 $9.99 $9.99 $9.99 $9.99 $6.26 0
2018-01-19 $9.99 $9.99 $9.99 $9.99 $6.26 0
2018-01-18 $9.94 $9.94 $9.94 $9.94 $6.23 0
2018-01-17 $9.94 $9.94 $9.94 $9.94 $6.23 0
2018-01-16 $9.90 $9.90 $9.90 $9.90 $6.21 0
2018-01-12 $9.91 $9.91 $9.91 $9.91 $6.21 0
2018-01-11 $9.90 $9.90 $9.90 $9.90 $6.21 0
2018-01-10 $9.88 $9.88 $9.88 $9.88 $6.19 0
2018-01-09 $9.90 $9.90 $9.90 $9.90 $6.21 0
2018-01-08 $9.89 $9.89 $9.89 $9.89 $6.20 0
2018-01-05 $9.91 $9.91 $9.91 $9.91 $6.21 0
2018-01-04 $9.87 $9.87 $9.87 $9.87 $6.19 0
2018-01-03 $9.84 $9.84 $9.84 $9.84 $6.17 0
2018-01-02 $9.83 $9.83 $9.83 $9.83 $6.16 0
2017-12-29 $9.75 $9.75 $9.75 $9.75 $6.11 0
2017-12-28 $9.72 $9.72 $9.72 $9.72 $6.09 0
2017-12-27 $9.69 $9.69 $9.69 $9.69 $6.07 0
2017-12-26 $9.69 $9.69 $9.69 $9.69 $6.07 0
2017-12-22 $9.69 $9.69 $9.69 $9.69 $6.07 0
2017-12-21 $9.65 $9.65 $9.65 $9.65 $6.05 0
2017-12-20 $9.62 $9.62 $9.62 $9.62 $6.03 0
2017-12-19 $9.62 $9.62 $9.62 $9.62 $6.03 0
2017-12-18 $9.62 $9.62 $9.62 $9.62 $6.03 0
2017-12-15 $10.33 $10.33 $10.33 $10.33 $6.01 0
2017-12-14 $10.30 $10.30 $10.30 $10.30 $5.99 0
2017-12-13 $10.35 $10.35 $10.35 $10.35 $6.02 0
2017-12-12 $10.29 $10.29 $10.29 $10.29 $5.99 0
2017-12-11 $10.32 $10.32 $10.32 $10.32 $6.00 0
2017-12-08 $10.30 $10.30 $10.30 $10.30 $5.99 0
2017-12-07 $10.24 $10.24 $10.24 $10.24 $5.96 0
2017-12-06 $10.23 $10.23 $10.23 $10.23 $5.95 0
2017-12-05 $10.30 $10.30 $10.30 $10.30 $5.99 0
2017-12-04 $10.30 $10.30 $10.30 $10.30 $5.99 0
2017-12-01 $10.28 $10.28 $10.28 $10.28 $5.98 0
2017-11-30 $10.29 $10.29 $10.29 $10.29 $5.99 0
2017-11-29 $10.38 $10.38 $10.38 $10.38 $6.04 0
2017-11-28 $10.44 $10.44 $10.44 $10.44 $6.07 0
2017-11-27 $10.40 $10.40 $10.40 $10.40 $6.05 0
2017-11-24 $10.46 $10.46 $10.46 $10.46 $6.08 0
2017-11-22 $10.46 $10.46 $10.46 $10.46 $6.08 0
2017-11-21 $10.45 $10.45 $10.45 $10.45 $6.08 0
2017-11-20 $10.40 $10.40 $10.40 $10.40 $6.05 0
2017-11-17 $10.36 $10.36 $10.36 $10.36 $6.03 0
2017-11-16 $10.35 $10.35 $10.35 $10.35 $6.02 0
2017-11-15 $10.25 $10.25 $10.25 $10.25 $5.96 0
2017-11-14 $10.28 $10.28 $10.28 $10.28 $5.98 0
2017-11-13 $10.32 $10.32 $10.32 $10.32 $6.00 0
2017-11-10 $10.33 $10.33 $10.33 $10.33 $6.01 0
2017-11-09 $10.35 $10.35 $10.35 $10.35 $6.02 0
2017-11-08 $10.35 $10.35 $10.35 $10.35 $6.02 0
2017-11-07 $10.34 $10.34 $10.34 $10.34 $6.01 0
2017-11-06 $10.33 $10.33 $10.33 $10.33 $6.01 0
2017-11-03 $10.30 $10.30 $10.30 $10.30 $5.99 0
2017-11-02 $10.32 $10.32 $10.32 $10.32 $6.00 0
2017-11-01 $10.32 $10.32 $10.32 $10.32 $6.00 0
2017-10-31 $10.32 $10.32 $10.32 $10.32 $6.00 0
2017-10-30 $10.26 $10.26 $10.26 $10.26 $5.97 0
2017-10-27 $10.29 $10.29 $10.29 $10.29 $5.99 0
2017-10-26 $10.20 $10.20 $10.20 $10.20 $5.93 0
2017-10-25 $10.30 $10.30 $10.30 $10.30 $5.99 0
2017-10-24 $10.26 $10.26 $10.26 $10.26 $5.97 0
2017-10-23 $10.25 $10.25 $10.25 $10.25 $5.96 0
2017-10-20 $10.31 $10.31 $10.31 $10.31 $6.00 0
2017-10-19 $10.30 $10.30 $10.30 $10.30 $5.99 0
2017-10-18 $10.31 $10.31 $10.31 $10.31 $6.00 0
2017-10-17 $10.32 $10.32 $10.32 $10.32 $6.00 0
2017-10-16 $10.34 $10.34 $10.34 $10.34 $6.01 0
2017-10-13 $10.34 $10.34 $10.34 $10.34 $6.01 0
2017-10-12 $10.32 $10.32 $10.32 $10.32 $6.00 0
2017-10-11 $10.33 $10.33 $10.33 $10.33 $6.01 0
2017-10-10 $10.31 $10.31 $10.31 $10.31 $6.00 0
2017-10-09 $10.29 $10.29 $10.29 $10.29 $5.99 0
2017-10-06 $10.29 $10.29 $10.29 $10.29 $5.99 0
2017-10-05 $10.30 $10.30 $10.30 $10.30 $5.99 0
2017-10-04 $10.26 $10.26 $10.26 $10.26 $5.97 0
2017-10-03 $10.27 $10.27 $10.27 $10.27 $5.97 0
2017-10-02 $10.21 $10.21 $10.21 $10.21 $5.94 0
2017-09-29 $10.21 $10.21 $10.21 $10.21 $5.94 0
2017-09-28 $10.18 $10.18 $10.18 $10.18 $5.92 0
2017-09-27 $10.19 $10.19 $10.19 $10.19 $5.93 0
2017-09-26 $10.16 $10.16 $10.16 $10.16 $5.91 0
2017-09-25 $10.17 $10.17 $10.17 $10.17 $5.92 0
2017-09-22 $10.24 $10.24 $10.24 $10.24 $5.96 0
2017-09-21 $10.25 $10.25 $10.25 $10.25 $5.96 0
2017-09-20 $10.26 $10.26 $10.26 $10.26 $5.97 0
2017-09-19 $10.26 $10.26 $10.26 $10.26 $5.97 0
2017-09-18 $10.25 $10.25 $10.25 $10.25 $5.96 0
2017-09-15 $10.27 $10.27 $10.27 $10.27 $5.97 0
2017-09-14 $10.25 $10.25 $10.25 $10.25 $5.96 0
2017-09-13 $10.23 $10.23 $10.23 $10.23 $5.95 0
2017-09-12 $10.26 $10.26 $10.26 $10.26 $5.97 0
2017-09-11 $10.25 $10.25 $10.25 $10.25 $5.96 0
2017-09-08 $10.23 $10.23 $10.23 $10.23 $5.95 0
2017-09-07 $10.24 $10.24 $10.24 $10.24 $5.96 0
2017-09-06 $10.22 $10.22 $10.22 $10.22 $5.94 0
2017-09-05 $10.19 $10.19 $10.19 $10.19 $5.93 0
2017-09-01 $10.23 $10.23 $10.23 $10.23 $5.95 0
2017-08-31 $10.22 $10.22 $10.22 $10.22 $5.94 0
2017-08-30 $10.22 $10.22 $10.22 $10.22 $5.94 0
2017-08-29 $10.21 $10.21 $10.21 $10.21 $5.94 0
2017-08-28 $10.23 $10.23 $10.23 $10.23 $5.95 0
2017-08-25 $10.24 $10.24 $10.24 $10.24 $5.96 0
2017-08-24 $10.21 $10.21 $10.21 $10.21 $5.94 0
2017-08-23 $10.20 $10.20 $10.20 $10.20 $5.93 0
2017-08-22 $10.18 $10.18 $10.18 $10.18 $5.92 0
2017-08-21 $10.13 $10.13 $10.13 $10.13 $5.89 0
2017-08-18 $10.11 $10.11 $10.11 $10.11 $5.88 0
2017-08-17 $10.10 $10.10 $10.10 $10.10 $5.88 0

James Alpha Managed Risk Emerg Mkt Eq Fd USD Class R6 (JESMX) News Headlines

Recent James Alpha Managed Risk Emerg Mkt Eq Fd USD Class R6 (JESMX) News
Similar Companies to James Alpha Managed Risk Emerg Mkt Eq Fd USD Class R6 (JESMX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.