AMERICAN FUNDS STRATEGIC BOND FUND CLASS R6 (RANGX)

Exchange: NMFQS

$11.44 ($0.06) 0.53%

Data as of Dec. 6, 2021

Dec. 6, 2021
AMERICAN FUNDS STRATEGIC BOND FUND CLASS R6 - Daily Information
Click for more stock information on AMERICAN FUNDS STRATEGIC BOND FUND CLASS R6.
Daily Information Data
Date Dec. 6, 2021
Open $11.44
Previous Close $11.44
High $11.44
Low $11.44
Adjusted Open $11.44
Previous Adjusted Close $11.44
Adjusted High $11.44
Adjusted Low $11.44

About AMERICAN FUNDS STRATEGIC BOND FUND CLASS R6 (RANGX)

The fund will invest at least 80% of its assets in bonds and other debt securities, which may be represented by other investment instruments, including derivatives. The fund may invest in a broad range of debt securities, including corporate bonds and debt and mortgage-backed securities issued by government-sponsored entities and federal agencies and instrumentalities that are not backed by the full faith and credit of the U.S. government. The fund may invest in inflation-linked bonds issued by U.S. and non-U.S. governments, their agencies or instrumentalities, and corporations. Inflation-linked bonds are structured to protect against inflation by linking the bond’s principal and interest payments to an inflation index, such as the Consumer Price Index for Urban Consumers, so that principal and interest adjust to reflect changes in the index. The fund may invest in certain derivative instruments, such as forward currency contracts, futures contracts and swaps. A derivative is a financial contract, the value of which is based on the value of an underlying financial asset (such as a stock, bond or currency), a reference rate or a market index. The fund may invest in a derivative only if, in the opinion of the investment adviser, the expected risks and rewards of the proposed investment are consistent with the investment objective and strategies of the fund as disclosed in this prospectus and in the fund’s statement of additional information. The fund will invest no more than 35% of its assets in securities rated Ba1 or below and BB+ or below by Nationally Recognized Statistical Ratings Organizations designated by the fund’s investment adviser, or in securities that are unrated but determined to be of equivalent quality by the fund’s investment adviser. Such securities are sometimes referred to as “junk bonds.” The fund may invest up to 35% of its assets in securities denominated in currencies other than the U.S. dollar and up to 35% of its assets in securities of emerging market issuers. The fund is nondiversified, which allows it to invest a greater percentage of its assets in any one issuer than would otherwise be the case. However, the fund intends to comply with the diversification and other requirements of the U.S. Internal Revenue Code of 1986, as amended. The fund may engage in active and frequent trading of portfolio securities to achieve its primary investment strategies. The fund’s assets are managed by a team of portfolio managers. Under this approach, the fund’s managers will work together to oversee the fund’s entire portfolio. The fund relies on the professional judgment of its investment adviser to make decisions about the fund’s portfolio investments. The basic investment philosophy of the investment adviser is to seek to invest in attractively priced securities that, in its opinion, represent good investment opportunities. Securities may be sold when the investment adviser believes that they no longer represent relatively attractive investment opportunities.

Historical Stock Data for AMERICAN FUNDS STRATEGIC BOND FUND CLASS R6 (RANGX)
Date Open High Low Close Adj.Close Volume
2021-11-26 $11.44 $11.44 $11.44 $11.44 $11.44 0
2021-11-24 $11.38 $11.38 $11.38 $11.38 $11.38 0
2021-11-23 $11.35 $11.35 $11.35 $11.35 $11.35 0
2021-11-22 $11.40 $11.40 $11.40 $11.40 $11.40 0
2021-11-19 $11.45 $11.45 $11.45 $11.45 $11.45 0
2021-11-18 $11.44 $11.44 $11.44 $11.44 $11.44 0
2021-11-17 $11.44 $11.44 $11.44 $11.44 $11.44 0
2021-11-16 $11.41 $11.41 $11.41 $11.41 $11.41 0
2021-11-15 $11.43 $11.43 $11.43 $11.43 $11.43 0
2021-11-12 $11.43 $11.43 $11.43 $11.43 $11.43 0
2021-11-11 $11.44 $11.44 $11.44 $11.44 $11.44 0
2021-11-10 $11.46 $11.46 $11.46 $11.46 $11.46 0
2021-11-09 $11.51 $11.51 $11.51 $11.51 $11.51 0
2021-11-08 $11.47 $11.47 $11.47 $11.47 $11.47 0
2021-11-05 $11.49 $11.49 $11.49 $11.49 $11.49 0
2021-11-04 $11.45 $11.45 $11.45 $11.45 $11.45 0
2021-11-03 $11.34 $11.34 $11.34 $11.34 $11.34 0
2021-11-02 $11.38 $11.38 $11.38 $11.38 $11.38 0
2021-11-01 $11.33 $11.33 $11.33 $11.33 $11.33 0
2021-10-29 $11.36 $11.36 $11.36 $11.36 $11.36 0
2021-10-28 $11.36 $11.36 $11.36 $11.36 $11.36 0
2021-10-27 $11.42 $11.42 $11.42 $11.42 $11.42 0
2021-10-26 $11.42 $11.42 $11.42 $11.42 $11.42 0
2021-10-25 $11.40 $11.40 $11.40 $11.40 $11.40 0
2021-10-22 $11.39 $11.39 $11.39 $11.39 $11.39 0
2021-10-21 $11.38 $11.38 $11.38 $11.38 $11.38 0
2021-10-20 $11.39 $11.39 $11.39 $11.39 $11.39 0
2021-10-19 $11.39 $11.39 $11.39 $11.39 $11.39 0
2021-10-18 $11.40 $11.40 $11.40 $11.40 $11.40 0
2021-10-15 $11.47 $11.47 $11.47 $11.47 $11.47 0
2021-10-14 $11.52 $11.52 $11.52 $11.52 $11.52 0
2021-10-13 $11.51 $11.51 $11.51 $11.51 $11.51 0
2021-10-12 $11.51 $11.51 $11.51 $11.51 $11.51 0
2021-10-11 $11.49 $11.49 $11.49 $11.49 $11.49 0
2021-10-08 $11.51 $11.51 $11.51 $11.51 $11.51 0
2021-10-07 $11.52 $11.52 $11.52 $11.52 $11.52 0
2021-10-06 $11.53 $11.53 $11.53 $11.53 $11.53 0
2021-10-05 $11.53 $11.53 $11.53 $11.53 $11.53 0
2021-10-04 $11.54 $11.54 $11.54 $11.54 $11.54 0
2021-10-01 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-09-30 $11.53 $11.53 $11.53 $11.53 $11.53 0
2021-09-29 $11.53 $11.53 $11.53 $11.53 $11.53 0
2021-09-28 $11.50 $11.50 $11.50 $11.50 $11.50 0
2021-09-27 $11.52 $11.52 $11.52 $11.52 $11.52 0
2021-09-24 $11.53 $11.53 $11.53 $11.53 $11.53 0
2021-09-23 $11.53 $11.53 $11.53 $11.53 $11.53 0
2021-09-22 $11.58 $11.58 $11.58 $11.58 $11.58 0
2021-09-21 $11.58 $11.58 $11.58 $11.58 $11.58 0
2021-09-20 $11.58 $11.58 $11.58 $11.58 $11.58 0
2021-09-17 $11.57 $11.57 $11.57 $11.57 $11.57 0
2021-09-16 $11.64 $11.64 $11.64 $11.64 $11.57 0
2021-09-15 $11.64 $11.64 $11.64 $11.64 $11.57 0
2021-09-14 $11.64 $11.64 $11.64 $11.64 $11.57 0
2021-09-13 $11.61 $11.61 $11.61 $11.61 $11.54 0
2021-09-10 $11.60 $11.60 $11.60 $11.60 $11.53 0
2021-09-09 $11.61 $11.61 $11.61 $11.61 $11.54 0
2021-09-08 $11.57 $11.57 $11.57 $11.57 $11.50 0
2021-09-07 $11.55 $11.55 $11.55 $11.55 $11.48 0
2021-09-03 $11.55 $11.55 $11.55 $11.55 $11.48 0
2021-09-02 $11.58 $11.58 $11.58 $11.58 $11.51 0
2021-09-01 $11.58 $11.58 $11.58 $11.58 $11.51 0
2021-08-31 $11.56 $11.56 $11.56 $11.56 $11.49 0
2021-08-30 $11.60 $11.60 $11.60 $11.60 $11.53 0
2021-08-27 $11.60 $11.60 $11.60 $11.60 $11.53 0
2021-08-26 $11.57 $11.57 $11.57 $11.57 $11.50 0
2021-08-25 $11.56 $11.56 $11.56 $11.56 $11.49 0
2021-08-24 $11.56 $11.56 $11.56 $11.56 $11.49 0
2021-08-23 $11.57 $11.57 $11.57 $11.57 $11.50 0
2021-08-20 $11.57 $11.57 $11.57 $11.57 $11.50 0
2021-08-19 $11.57 $11.57 $11.57 $11.57 $11.50 0
2021-08-18 $11.55 $11.55 $11.55 $11.55 $11.48 0
2021-08-17 $11.53 $11.53 $11.53 $11.53 $11.46 0
2021-08-16 $11.53 $11.53 $11.53 $11.53 $11.46 0
2021-08-13 $11.54 $11.54 $11.54 $11.54 $11.47 0
2021-08-12 $11.51 $11.51 $11.51 $11.51 $11.44 0
2021-08-11 $11.50 $11.50 $11.50 $11.50 $11.43 0
2021-08-10 $11.49 $11.49 $11.49 $11.49 $11.42 0
2021-08-09 $11.50 $11.50 $11.50 $11.50 $11.43 0
2021-08-06 $11.49 $11.49 $11.49 $11.49 $11.42 0
2021-08-05 $11.51 $11.51 $11.51 $11.51 $11.44 0
2021-08-04 $11.53 $11.53 $11.53 $11.53 $11.46 0
2021-08-03 $11.53 $11.53 $11.53 $11.53 $11.46 0
2021-08-02 $11.53 $11.53 $11.53 $11.53 $11.46 0
2021-07-30 $11.54 $11.54 $11.54 $11.54 $11.47 0
2021-07-29 $11.53 $11.53 $11.53 $11.53 $11.46 0
2021-07-28 $11.54 $11.54 $11.54 $11.54 $11.47 0
2021-07-27 $11.52 $11.52 $11.52 $11.52 $11.45 0
2021-07-26 $11.51 $11.51 $11.51 $11.51 $11.44 0
2021-07-23 $11.51 $11.51 $11.51 $11.51 $11.44 0
2021-07-22 $11.49 $11.49 $11.49 $11.49 $11.42 0
2021-07-21 $11.47 $11.47 $11.47 $11.47 $11.40 0
2021-07-20 $11.48 $11.48 $11.48 $11.48 $11.41 0
2021-07-19 $11.47 $11.47 $11.47 $11.47 $11.40 0
2021-07-16 $11.47 $11.47 $11.47 $11.47 $11.40 0
2021-07-15 $11.47 $11.47 $11.47 $11.47 $11.40 0
2021-07-14 $11.46 $11.46 $11.46 $11.46 $11.39 0
2021-07-13 $11.44 $11.44 $11.44 $11.44 $11.38 0
2021-07-12 $11.45 $11.45 $11.45 $11.45 $11.39 0
2021-07-09 $11.43 $11.43 $11.43 $11.43 $11.37 0
2021-07-08 $11.44 $11.44 $11.44 $11.44 $11.38 0
2021-07-07 $11.44 $11.44 $11.44 $11.44 $11.38 0
2021-07-06 $11.44 $11.44 $11.44 $11.44 $11.38 0
2021-07-02 $11.41 $11.41 $11.41 $11.41 $11.35 0
2021-07-01 $11.40 $11.40 $11.40 $11.40 $11.34 0
2021-06-30 $11.39 $11.39 $11.39 $11.39 $11.33 0
2021-06-29 $11.39 $11.39 $11.39 $11.39 $11.33 0
2021-06-28 $11.38 $11.38 $11.38 $11.38 $11.32 0
2021-06-25 $11.35 $11.35 $11.35 $11.35 $11.29 0
2021-06-24 $11.34 $11.34 $11.34 $11.34 $11.28 0
2021-06-23 $11.36 $11.36 $11.36 $11.36 $11.30 0
2021-06-22 $11.37 $11.37 $11.37 $11.37 $11.31 0
2021-06-21 $11.34 $11.34 $11.34 $11.34 $11.28 0
2021-06-18 $11.38 $11.38 $11.38 $11.38 $11.32 0
2021-06-17 $11.43 $11.43 $11.43 $11.43 $11.30 0
2021-06-16 $11.41 $11.41 $11.41 $11.41 $11.28 0
2021-06-15 $11.41 $11.41 $11.41 $11.41 $11.28 0
2021-06-14 $11.41 $11.41 $11.41 $11.41 $11.28 0
2021-06-11 $11.41 $11.41 $11.41 $11.41 $11.28 0
2021-06-10 $11.42 $11.42 $11.42 $11.42 $11.29 0
2021-06-09 $11.40 $11.40 $11.40 $11.40 $11.28 0
2021-06-08 $11.39 $11.39 $11.39 $11.39 $11.27 0
2021-06-07 $11.37 $11.37 $11.37 $11.37 $11.25 0
2021-06-04 $11.38 $11.38 $11.38 $11.38 $11.26 0
2021-06-03 $11.35 $11.35 $11.35 $11.35 $11.23 0
2021-06-02 $11.36 $11.36 $11.36 $11.36 $11.24 0
2021-06-01 $11.36 $11.36 $11.36 $11.36 $11.24 0
2021-05-28 $11.35 $11.35 $11.35 $11.35 $11.23 0
2021-05-27 $11.34 $11.34 $11.34 $11.34 $11.22 0
2021-05-26 $11.35 $11.35 $11.35 $11.35 $11.23 0
2021-05-25 $11.36 $11.36 $11.36 $11.36 $11.24 0
2021-05-24 $11.33 $11.33 $11.33 $11.33 $11.21 0
2021-05-21 $11.32 $11.32 $11.32 $11.32 $11.20 0
2021-05-20 $11.30 $11.30 $11.30 $11.30 $11.18 0
2021-05-19 $11.29 $11.29 $11.29 $11.29 $11.17 0
2021-05-18 $11.31 $11.31 $11.31 $11.31 $11.19 0
2021-05-17 $11.32 $11.32 $11.32 $11.32 $11.20 0
2021-05-14 $11.32 $11.32 $11.32 $11.32 $11.20 0
2021-05-13 $11.30 $11.30 $11.30 $11.30 $11.18 0
2021-05-12 $11.29 $11.29 $11.29 $11.29 $11.17 0
2021-05-11 $11.33 $11.33 $11.33 $11.33 $11.21 0
2021-05-10 $11.36 $11.36 $11.36 $11.36 $11.24 0
2021-05-07 $11.37 $11.37 $11.37 $11.37 $11.25 0
2021-05-06 $11.35 $11.35 $11.35 $11.35 $11.23 0
2021-05-05 $11.35 $11.35 $11.35 $11.35 $11.23 0
2021-05-04 $11.34 $11.34 $11.34 $11.34 $11.22 0
2021-05-03 $11.33 $11.33 $11.33 $11.33 $11.21 0
2021-04-30 $11.32 $11.32 $11.32 $11.32 $11.20 0
2021-04-29 $11.32 $11.32 $11.32 $11.32 $11.20 0
2021-04-28 $11.33 $11.33 $11.33 $11.33 $11.21 0
2021-04-27 $11.31 $11.31 $11.31 $11.31 $11.19 0
2021-04-26 $11.34 $11.34 $11.34 $11.34 $11.22 0
2021-04-23 $11.35 $11.35 $11.35 $11.35 $11.23 0
2021-04-22 $11.35 $11.35 $11.35 $11.35 $11.23 0
2021-04-21 $11.34 $11.34 $11.34 $11.34 $11.22 0
2021-04-20 $11.33 $11.33 $11.33 $11.33 $11.21 0
2021-04-19 $11.32 $11.32 $11.32 $11.32 $11.20 0
2021-04-16 $11.33 $11.33 $11.33 $11.33 $11.21 0
2021-04-15 $11.35 $11.35 $11.35 $11.35 $11.23 0
2021-04-14 $11.29 $11.29 $11.29 $11.29 $11.17 0
2021-04-13 $11.30 $11.30 $11.30 $11.30 $11.18 0
2021-04-12 $11.26 $11.26 $11.26 $11.26 $11.14 0
2021-04-09 $11.27 $11.27 $11.27 $11.27 $11.15 0
2021-04-08 $11.29 $11.29 $11.29 $11.29 $11.17 0
2021-04-07 $11.26 $11.26 $11.26 $11.26 $11.14 0
2021-04-06 $11.25 $11.25 $11.25 $11.25 $11.13 0
2021-04-05 $11.21 $11.21 $11.21 $11.21 $11.09 0
2021-04-01 $11.23 $11.23 $11.23 $11.23 $11.11 0
2021-03-31 $11.20 $11.20 $11.20 $11.20 $11.08 0
2021-03-30 $11.20 $11.20 $11.20 $11.20 $11.08 0
2021-03-29 $11.19 $11.19 $11.19 $11.19 $11.07 0
2021-03-26 $11.22 $11.22 $11.22 $11.22 $11.10 0
2021-03-25 $11.24 $11.24 $11.24 $11.24 $11.12 0
2021-03-24 $11.27 $11.27 $11.27 $11.27 $11.15 0
2021-03-23 $11.25 $11.25 $11.25 $11.25 $11.13 0
2021-03-22 $11.21 $11.21 $11.21 $11.21 $11.09 0
2021-03-19 $11.16 $11.16 $11.16 $11.16 $11.04 0
2021-03-18 $11.18 $11.18 $11.18 $11.18 $11.01 0
2021-03-17 $11.24 $11.24 $11.24 $11.24 $11.07 0
2021-03-16 $11.26 $11.26 $11.26 $11.26 $11.09 0
2021-03-15 $11.26 $11.26 $11.26 $11.26 $11.09 0
2021-03-12 $11.23 $11.23 $11.23 $11.23 $11.06 0
2021-03-11 $11.33 $11.33 $11.33 $11.33 $11.16 0
2021-03-10 $11.33 $11.33 $11.33 $11.33 $11.16 0
2021-03-09 $11.31 $11.31 $11.31 $11.31 $11.14 0
2021-03-08 $11.26 $11.26 $11.26 $11.26 $11.09 0
2021-03-05 $11.30 $11.30 $11.30 $11.30 $11.13 0
2021-03-04 $11.30 $11.30 $11.30 $11.30 $11.13 0
2021-03-03 $11.34 $11.34 $11.34 $11.34 $11.17 0
2021-03-02 $11.38 $11.38 $11.38 $11.38 $11.21 0
2021-03-01 $11.37 $11.37 $11.37 $11.37 $11.20 0
2021-02-26 $11.42 $11.42 $11.42 $11.42 $11.25 0
2021-02-25 $11.28 $11.28 $11.28 $11.28 $11.11 0
2021-02-24 $11.34 $11.34 $11.34 $11.34 $11.17 0
2021-02-23 $11.37 $11.37 $11.37 $11.37 $11.20 0
2021-02-22 $11.38 $11.38 $11.38 $11.38 $11.21 0
2021-02-19 $11.43 $11.43 $11.43 $11.43 $11.26 0
2021-02-18 $11.50 $11.50 $11.50 $11.50 $11.33 0
2021-02-17 $11.53 $11.53 $11.53 $11.53 $11.36 0
2021-02-16 $11.51 $11.51 $11.51 $11.51 $11.34 0
2021-02-12 $11.55 $11.55 $11.55 $11.55 $11.38 0
2021-02-11 $11.58 $11.58 $11.58 $11.58 $11.41 0
2021-02-10 $11.61 $11.61 $11.61 $11.61 $11.44 0
2021-02-09 $11.58 $11.58 $11.58 $11.58 $11.41 0
2021-02-08 $11.58 $11.58 $11.58 $11.58 $11.41 0
2021-02-05 $11.56 $11.56 $11.56 $11.56 $11.39 0
2021-02-04 $11.57 $11.57 $11.57 $11.57 $11.40 0
2021-02-03 $11.58 $11.58 $11.58 $11.58 $11.41 0
2021-02-02 $11.61 $11.61 $11.61 $11.61 $11.44 0
2021-02-01 $11.61 $11.61 $11.61 $11.61 $11.44 0
2021-01-29 $11.61 $11.61 $11.61 $11.61 $11.44 0
2021-01-28 $11.62 $11.62 $11.62 $11.62 $11.45 0
2021-01-27 $11.63 $11.63 $11.63 $11.63 $11.46 0
2021-01-26 $11.62 $11.62 $11.62 $11.62 $11.45 0
2021-01-25 $11.63 $11.63 $11.63 $11.63 $11.46 0
2021-01-22 $11.60 $11.60 $11.60 $11.60 $11.43 0
2021-01-21 $11.60 $11.60 $11.60 $11.60 $11.43 0
2021-01-20 $11.63 $11.63 $11.63 $11.63 $11.46 0
2021-01-19 $11.62 $11.62 $11.62 $11.62 $11.45 0
2021-01-15 $11.60 $11.60 $11.60 $11.60 $11.43 0
2021-01-14 $11.58 $11.58 $11.58 $11.58 $11.41 0
2021-01-13 $11.61 $11.61 $11.61 $11.61 $11.44 0
2021-01-12 $11.57 $11.57 $11.57 $11.57 $11.40 0
2021-01-11 $11.57 $11.57 $11.57 $11.57 $11.40 0
2021-01-08 $11.57 $11.57 $11.57 $11.57 $11.40 0
2021-01-07 $11.57 $11.57 $11.57 $11.57 $11.40 0
2021-01-06 $11.61 $11.61 $11.61 $11.61 $11.44 0
2021-01-05 $11.66 $11.66 $11.66 $11.66 $11.49 0
2021-01-04 $11.68 $11.68 $11.68 $11.68 $11.51 0
2020-12-31 $11.69 $11.69 $11.69 $11.69 $11.52 0
2020-12-30 $11.68 $11.68 $11.68 $11.68 $11.51 0
2020-12-29 $11.67 $11.67 $11.67 $11.67 $11.50 0
2020-12-28 $11.67 $11.67 $11.67 $11.67 $11.50 0
2020-12-24 $11.66 $11.66 $11.66 $11.66 $11.49 0
2020-12-23 $11.65 $11.65 $11.65 $11.65 $11.48 0
2020-12-22 $11.67 $11.67 $11.67 $11.67 $11.50 0
2020-12-21 $11.65 $11.65 $11.65 $11.65 $11.48 0
2020-12-18 $11.99 $11.99 $11.99 $11.99 $11.47 0
2020-12-17 $11.99 $11.99 $11.99 $11.99 $11.47 0
2020-12-16 $12.00 $12.00 $12.00 $12.00 $11.48 0
2020-12-15 $11.99 $11.99 $11.99 $11.99 $11.47 0
2020-12-14 $11.99 $11.99 $11.99 $11.99 $11.47 0
2020-12-11 $11.99 $11.99 $11.99 $11.99 $11.47 0
2020-12-10 $11.99 $11.99 $11.99 $11.99 $11.47 0
2020-12-09 $11.96 $11.96 $11.96 $11.96 $11.44 0
2020-12-08 $11.97 $11.97 $11.97 $11.97 $11.45 0
2020-12-07 $11.96 $11.96 $11.96 $11.96 $11.44 0
2020-12-04 $11.93 $11.93 $11.93 $11.93 $11.42 0
2020-12-03 $11.97 $11.97 $11.97 $11.97 $11.45 0
2020-12-02 $11.94 $11.94 $11.94 $11.94 $11.42 0
2020-12-01 $11.96 $11.96 $11.96 $11.96 $11.44 0
2020-11-30 $11.98 $11.98 $11.98 $11.98 $11.46 0
2020-11-27 $11.97 $11.97 $11.97 $11.97 $11.45 0
2020-11-25 $11.94 $11.94 $11.94 $11.94 $11.42 0
2020-11-24 $11.95 $11.95 $11.95 $11.95 $11.43 0
2020-11-23 $11.98 $11.98 $11.98 $11.98 $11.46 0
2020-11-20 $11.99 $11.99 $11.99 $11.99 $11.47 0
2020-11-19 $11.95 $11.95 $11.95 $11.95 $11.43 0
2020-11-18 $11.93 $11.93 $11.93 $11.93 $11.42 0
2020-11-17 $11.91 $11.91 $11.91 $11.91 $11.40 0
2020-11-16 $11.88 $11.88 $11.88 $11.88 $11.37 0
2020-11-13 $11.88 $11.88 $11.88 $11.88 $11.37 0
2020-11-12 $11.89 $11.89 $11.89 $11.89 $11.38 0
2020-11-11 $11.85 $11.85 $11.85 $11.85 $11.34 0
2020-11-10 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-11-09 $11.86 $11.86 $11.86 $11.86 $11.35 0
2020-11-06 $11.88 $11.88 $11.88 $11.88 $11.37 0
2020-11-05 $11.91 $11.91 $11.91 $11.91 $11.40 0
2020-11-04 $11.87 $11.87 $11.87 $11.87 $11.36 0
2020-11-03 $11.82 $11.82 $11.82 $11.82 $11.31 0
2020-11-02 $11.82 $11.82 $11.82 $11.82 $11.31 0
2020-10-30 $11.79 $11.79 $11.79 $11.79 $11.28 0
2020-10-29 $11.82 $11.82 $11.82 $11.82 $11.31 0
2020-10-28 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-10-27 $11.85 $11.85 $11.85 $11.85 $11.34 0
2020-10-26 $11.83 $11.83 $11.83 $11.83 $11.32 0
2020-10-23 $11.80 $11.80 $11.80 $11.80 $11.29 0
2020-10-22 $11.78 $11.78 $11.78 $11.78 $11.27 0
2020-10-21 $11.81 $11.81 $11.81 $11.81 $11.30 0
2020-10-20 $11.81 $11.81 $11.81 $11.81 $11.30 0
2020-10-19 $11.83 $11.83 $11.83 $11.83 $11.32 0
2020-10-16 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-10-15 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-10-14 $11.86 $11.86 $11.86 $11.86 $11.35 0
2020-10-13 $11.85 $11.85 $11.85 $11.85 $11.34 0
2020-10-12 $11.83 $11.83 $11.83 $11.83 $11.32 0
2020-10-09 $11.81 $11.81 $11.81 $11.81 $11.30 0
2020-10-08 $11.81 $11.81 $11.81 $11.81 $11.30 0
2020-10-07 $11.79 $11.79 $11.79 $11.79 $11.28 0
2020-10-06 $11.82 $11.82 $11.82 $11.82 $11.31 0
2020-10-05 $11.78 $11.78 $11.78 $11.78 $11.27 0
2020-10-02 $11.83 $11.83 $11.83 $11.83 $11.32 0
2020-10-01 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-09-30 $11.83 $11.83 $11.83 $11.83 $11.32 0
2020-09-29 $11.85 $11.85 $11.85 $11.85 $11.34 0
2020-09-28 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-09-25 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-09-24 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-09-23 $11.85 $11.85 $11.85 $11.85 $11.34 0
2020-09-22 $11.85 $11.85 $11.85 $11.85 $11.34 0
2020-09-21 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-09-18 $11.84 $11.84 $11.84 $11.84 $11.33 0
2020-09-17 $11.90 $11.90 $11.90 $11.90 $11.34 0
2020-09-16 $11.89 $11.89 $11.89 $11.89 $11.33 0
2020-09-15 $11.90 $11.90 $11.90 $11.90 $11.34 0
2020-09-14 $11.91 $11.91 $11.91 $11.91 $11.35 0
2020-09-11 $11.90 $11.90 $11.90 $11.90 $11.34 0
2020-09-10 $11.90 $11.90 $11.90 $11.90 $11.34 0
2020-09-09 $11.87 $11.87 $11.87 $11.87 $11.31 0
2020-09-08 $11.88 $11.88 $11.88 $11.88 $11.32 0
2020-09-04 $11.86 $11.86 $11.86 $11.86 $11.30 0
2020-09-03 $11.92 $11.92 $11.92 $11.92 $11.36 0
2020-09-02 $11.92 $11.92 $11.92 $11.92 $11.36 0
2020-09-01 $11.88 $11.88 $11.88 $11.88 $11.32 0
2020-08-31 $11.86 $11.86 $11.86 $11.86 $11.30 0
2020-08-28 $11.83 $11.83 $11.83 $11.83 $11.27 0
2020-08-27 $11.83 $11.83 $11.83 $11.83 $11.27 0
2020-08-26 $11.87 $11.87 $11.87 $11.87 $11.31 0
2020-08-25 $11.88 $11.88 $11.88 $11.88 $11.32 0
2020-08-24 $11.90 $11.90 $11.90 $11.90 $11.34 0
2020-08-21 $11.91 $11.91 $11.91 $11.91 $11.35 0
2020-08-20 $11.88 $11.88 $11.88 $11.88 $11.32 0
2020-08-19 $11.86 $11.86 $11.86 $11.86 $11.30 0
2020-08-18 $11.88 $11.88 $11.88 $11.88 $11.32 0
2020-08-17 $11.86 $11.86 $11.86 $11.86 $11.30 0
2020-08-14 $11.86 $11.86 $11.86 $11.86 $11.30 0
2020-08-13 $11.87 $11.87 $11.87 $11.87 $11.31 0
2020-08-12 $11.91 $11.91 $11.91 $11.91 $11.35 0
2020-08-11 $11.94 $11.94 $11.94 $11.94 $11.38 0
2020-08-10 $11.96 $11.96 $11.96 $11.96 $11.39 0
2020-08-07 $11.96 $11.96 $11.96 $11.96 $11.39 0
2020-08-06 $11.96 $11.96 $11.96 $11.96 $11.39 0
2020-08-05 $11.94 $11.94 $11.94 $11.94 $11.38 0
2020-08-04 $11.96 $11.96 $11.96 $11.96 $11.39 0
2020-08-03 $11.94 $11.94 $11.94 $11.94 $11.38 0
2020-07-31 $11.93 $11.93 $11.93 $11.93 $11.37 0
2020-07-30 $11.93 $11.93 $11.93 $11.93 $11.37 0
2020-07-29 $11.91 $11.91 $11.91 $11.91 $11.35 0
2020-07-28 $11.91 $11.91 $11.91 $11.91 $11.35 0
2020-07-27 $11.89 $11.89 $11.89 $11.89 $11.33 0
2020-07-24 $11.91 $11.91 $11.91 $11.91 $11.35 0
2020-07-23 $11.91 $11.91 $11.91 $11.91 $11.35 0
2020-07-22 $11.88 $11.88 $11.88 $11.88 $11.32 0
2020-07-21 $11.87 $11.87 $11.87 $11.87 $11.31 0
2020-07-20 $11.85 $11.85 $11.85 $11.85 $11.29 0
2020-07-17 $11.84 $11.84 $11.84 $11.84 $11.28 0
2020-07-16 $11.83 $11.83 $11.83 $11.83 $11.27 0
2020-07-15 $11.81 $11.81 $11.81 $11.81 $11.25 0
2020-07-14 $11.81 $11.81 $11.81 $11.81 $11.25 0
2020-07-13 $11.81 $11.81 $11.81 $11.81 $11.25 0
2020-07-10 $11.79 $11.79 $11.79 $11.79 $11.23 0
2020-07-09 $11.80 $11.80 $11.80 $11.80 $11.24 0
2020-07-08 $11.76 $11.76 $11.76 $11.76 $11.20 0
2020-07-07 $11.78 $11.78 $11.78 $11.78 $11.22 0
2020-07-06 $11.75 $11.75 $11.75 $11.75 $11.19 0
2020-07-02 $11.74 $11.74 $11.74 $11.74 $11.19 0
2020-07-01 $11.72 $11.72 $11.72 $11.72 $11.17 0
2020-06-30 $11.71 $11.71 $11.71 $11.71 $11.16 0
2020-06-29 $11.72 $11.72 $11.72 $11.72 $11.17 0
2020-06-26 $11.72 $11.72 $11.72 $11.72 $11.17 0
2020-06-25 $11.69 $11.69 $11.69 $11.69 $11.14 0
2020-06-24 $11.70 $11.70 $11.70 $11.70 $11.15 0
2020-06-23 $11.69 $11.69 $11.69 $11.69 $11.14 0
2020-06-22 $11.70 $11.70 $11.70 $11.70 $11.15 0
2020-06-19 $11.71 $11.71 $11.71 $11.71 $11.16 0
2020-06-18 $11.75 $11.75 $11.75 $11.75 $11.14 0
2020-06-17 $11.73 $11.73 $11.73 $11.73 $11.12 0
2020-06-16 $11.72 $11.72 $11.72 $11.72 $11.11 0
2020-06-15 $11.69 $11.69 $11.69 $11.69 $11.08 0
2020-06-12 $11.70 $11.70 $11.70 $11.70 $11.09 0
2020-06-11 $11.70 $11.70 $11.70 $11.70 $11.09 0
2020-06-10 $11.71 $11.71 $11.71 $11.71 $11.10 0
2020-06-09 $11.68 $11.68 $11.68 $11.68 $11.07 0
2020-06-08 $11.65 $11.65 $11.65 $11.65 $11.04 0
2020-06-05 $11.62 $11.62 $11.62 $11.62 $11.01 0
2020-06-04 $11.61 $11.61 $11.61 $11.61 $11.01 0
2020-06-03 $11.62 $11.62 $11.62 $11.62 $11.01 0
2020-06-02 $11.60 $11.60 $11.60 $11.60 $11.00 0
2020-06-01 $11.60 $11.60 $11.60 $11.60 $11.00 0
2020-05-29 $11.59 $11.59 $11.59 $11.59 $10.99 0
2020-05-28 $11.59 $11.59 $11.59 $11.59 $10.99 0
2020-05-27 $11.57 $11.57 $11.57 $11.57 $10.97 0
2020-05-26 $11.57 $11.57 $11.57 $11.57 $10.97 0
2020-05-22 $11.55 $11.55 $11.55 $11.55 $10.95 0
2020-05-21 $11.54 $11.54 $11.54 $11.54 $10.94 0
2020-05-20 $11.52 $11.52 $11.52 $11.52 $10.92 0
2020-05-19 $11.49 $11.49 $11.49 $11.49 $10.89 0
2020-05-18 $11.45 $11.45 $11.45 $11.45 $10.85 0
2020-05-15 $11.44 $11.44 $11.44 $11.44 $10.84 0
2020-05-14 $11.43 $11.43 $11.43 $11.43 $10.83 0
2020-05-13 $11.43 $11.43 $11.43 $11.43 $10.83 0
2020-05-12 $11.42 $11.42 $11.42 $11.42 $10.82 0
2020-05-11 $11.39 $11.39 $11.39 $11.39 $10.80 0
2020-05-08 $11.40 $11.40 $11.40 $11.40 $10.81 0
2020-05-07 $11.41 $11.41 $11.41 $11.41 $10.82 0
2020-05-06 $11.40 $11.40 $11.40 $11.40 $10.81 0
2020-05-05 $11.41 $11.41 $11.41 $11.41 $10.82 0
2020-05-04 $11.40 $11.40 $11.40 $11.40 $10.81 0
2020-05-01 $11.41 $11.41 $11.41 $11.41 $10.82 0
2020-04-30 $11.42 $11.42 $11.42 $11.42 $10.82 0
2020-04-29 $11.41 $11.41 $11.41 $11.41 $10.82 0
2020-04-28 $11.39 $11.39 $11.39 $11.39 $10.80 0
2020-04-27 $11.36 $11.36 $11.36 $11.36 $10.77 0
2020-04-24 $11.38 $11.38 $11.38 $11.38 $10.79 0
2020-04-23 $11.38 $11.38 $11.38 $11.38 $10.79 0
2020-04-22 $11.35 $11.35 $11.35 $11.35 $10.76 0
2020-04-21 $11.34 $11.34 $11.34 $11.34 $10.75 0
2020-04-20 $11.35 $11.35 $11.35 $11.35 $10.76 0
2020-04-17 $11.36 $11.36 $11.36 $11.36 $10.77 0
2020-04-16 $11.36 $11.36 $11.36 $11.36 $10.77 0
2020-04-15 $11.36 $11.36 $11.36 $11.36 $10.77 0
2020-04-14 $11.33 $11.33 $11.33 $11.33 $10.74 0
2020-04-13 $11.29 $11.29 $11.29 $11.29 $10.70 0
2020-04-09 $11.23 $11.23 $11.23 $11.23 $10.64 0
2020-04-08 $11.13 $11.13 $11.13 $11.13 $10.55 0
2020-04-07 $11.13 $11.13 $11.13 $11.13 $10.55 0
2020-04-06 $11.10 $11.10 $11.10 $11.10 $10.52 0
2020-04-03 $11.13 $11.13 $11.13 $11.13 $10.55 0
2020-04-02 $11.10 $11.10 $11.10 $11.10 $10.52 0
2020-04-01 $11.08 $11.08 $11.08 $11.08 $10.50 0
2020-03-31 $11.05 $11.05 $11.05 $11.05 $10.47 0
2020-03-30 $10.99 $10.99 $10.99 $10.99 $10.42 0
2020-03-27 $10.96 $10.96 $10.96 $10.96 $10.39 0
2020-03-26 $10.83 $10.83 $10.83 $10.83 $10.27 0
2020-03-25 $10.76 $10.76 $10.76 $10.76 $10.20 0
2020-03-24 $10.67 $10.67 $10.67 $10.67 $10.11 0
2020-03-23 $10.72 $10.72 $10.72 $10.72 $10.16 0
2020-03-20 $10.68 $10.68 $10.68 $10.68 $10.12 0
2020-03-19 $10.56 $10.56 $10.56 $10.56 $9.97 0
2020-03-18 $10.63 $10.63 $10.63 $10.63 $10.04 0
2020-03-17 $10.78 $10.78 $10.78 $10.78 $10.18 0
2020-03-16 $10.98 $10.98 $10.98 $10.98 $10.37 0
2020-03-13 $10.93 $10.93 $10.93 $10.93 $10.32 0
2020-03-12 $11.06 $11.06 $11.06 $11.06 $10.45 0
2020-03-11 $11.06 $11.06 $11.06 $11.06 $10.45 0
2020-03-10 $11.01 $11.01 $11.01 $11.01 $10.40 0
2020-03-09 $11.13 $11.13 $11.13 $11.13 $10.51 0
2020-03-06 $11.12 $11.12 $11.12 $11.12 $10.50 0
2020-03-05 $11.15 $11.15 $11.15 $11.15 $10.53 0
2020-03-04 $11.03 $11.03 $11.03 $11.03 $10.42 0
2020-03-03 $11.02 $11.02 $11.02 $11.02 $10.41 0
2020-03-02 $10.79 $10.79 $10.79 $10.79 $10.19 0
2020-02-28 $10.81 $10.81 $10.81 $10.81 $10.21 0
2020-02-27 $10.70 $10.70 $10.70 $10.70 $10.11 0
2020-02-26 $10.62 $10.62 $10.62 $10.62 $10.03 0
2020-02-25 $10.62 $10.62 $10.62 $10.62 $10.03 0
2020-02-24 $10.58 $10.58 $10.58 $10.58 $9.99 0
2020-02-21 $10.50 $10.50 $10.50 $10.50 $9.92 0
2020-02-20 $10.47 $10.47 $10.47 $10.47 $9.89 0
2020-02-19 $10.44 $10.44 $10.44 $10.44 $9.86 0
2020-02-18 $10.46 $10.46 $10.46 $10.46 $9.88 0
2020-02-14 $10.45 $10.45 $10.45 $10.45 $9.87 0
2020-02-13 $10.43 $10.43 $10.43 $10.43 $9.85 0
2020-02-12 $10.43 $10.43 $10.43 $10.43 $9.85 0
2020-02-11 $10.44 $10.44 $10.44 $10.44 $9.86 0
2020-02-10 $10.46 $10.46 $10.46 $10.46 $9.88 0
2020-02-07 $10.44 $10.44 $10.44 $10.44 $9.86 0
2020-02-06 $10.41 $10.41 $10.41 $10.41 $9.83 0
2020-02-05 $10.41 $10.41 $10.41 $10.41 $9.83 0
2020-02-04 $10.44 $10.44 $10.44 $10.44 $9.86 0
2020-02-03 $10.48 $10.48 $10.48 $10.48 $9.90 0
2020-01-31 $10.50 $10.50 $10.50 $10.50 $9.92 0
2020-01-30 $10.43 $10.43 $10.43 $10.43 $9.85 0
2020-01-29 $10.43 $10.43 $10.43 $10.43 $9.85 0
2020-01-28 $10.40 $10.40 $10.40 $10.40 $9.82 0
2020-01-27 $10.42 $10.42 $10.42 $10.42 $9.84 0
2020-01-24 $10.39 $10.39 $10.39 $10.39 $9.81 0
2020-01-23 $10.37 $10.37 $10.37 $10.37 $9.79 0
2020-01-22 $10.36 $10.36 $10.36 $10.36 $9.78 0
2020-01-21 $10.36 $10.36 $10.36 $10.36 $9.78 0
2020-01-17 $10.32 $10.32 $10.32 $10.32 $9.75 0
2020-01-16 $10.32 $10.32 $10.32 $10.32 $9.75 0
2020-01-15 $10.33 $10.33 $10.33 $10.33 $9.76 0
2020-01-14 $10.32 $10.32 $10.32 $10.32 $9.75 0
2020-01-13 $10.31 $10.31 $10.31 $10.31 $9.74 0
2020-01-10 $10.32 $10.32 $10.32 $10.32 $9.75 0
2020-01-09 $10.30 $10.30 $10.30 $10.30 $9.73 0
2020-01-08 $10.30 $10.30 $10.30 $10.30 $9.73 0
2020-01-07 $10.32 $10.32 $10.32 $10.32 $9.75 0
2020-01-06 $10.33 $10.33 $10.33 $10.33 $9.76 0
2020-01-03 $10.35 $10.35 $10.35 $10.35 $9.77 0
2020-01-02 $10.31 $10.31 $10.31 $10.31 $9.74 0
2019-12-31 $10.29 $10.29 $10.29 $10.29 $9.72 0
2019-12-30 $10.29 $10.29 $10.29 $10.29 $9.72 0
2019-12-27 $10.29 $10.29 $10.29 $10.29 $9.72 0
2019-12-26 $10.26 $10.26 $10.26 $10.26 $9.69 0
2019-12-24 $10.26 $10.26 $10.26 $10.26 $9.69 0
2019-12-23 $10.25 $10.25 $10.25 $10.25 $9.68 0
2019-12-20 $10.52 $10.52 $10.52 $10.52 $9.69 0
2019-12-19 $10.53 $10.53 $10.53 $10.53 $9.70 0
2019-12-18 $10.52 $10.52 $10.52 $10.52 $9.69 0
2019-12-17 $10.52 $10.52 $10.52 $10.52 $9.69 0
2019-12-16 $10.50 $10.50 $10.50 $10.50 $9.67 0
2019-12-13 $10.52 $10.52 $10.52 $10.52 $9.69 0
2019-12-12 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-12-11 $10.52 $10.52 $10.52 $10.52 $9.69 0
2019-12-10 $10.50 $10.50 $10.50 $10.50 $9.67 0
2019-12-09 $10.51 $10.51 $10.51 $10.51 $9.68 0
2019-12-06 $10.50 $10.50 $10.50 $10.50 $9.67 0
2019-12-05 $10.51 $10.51 $10.51 $10.51 $9.68 0
2019-12-04 $10.51 $10.51 $10.51 $10.51 $9.68 0
2019-12-03 $10.52 $10.52 $10.52 $10.52 $9.69 0
2019-12-02 $10.48 $10.48 $10.48 $10.48 $9.65 0
2019-11-29 $10.48 $10.48 $10.48 $10.48 $9.65 0
2019-11-27 $10.47 $10.47 $10.47 $10.47 $9.65 0
2019-11-26 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-11-25 $10.48 $10.48 $10.48 $10.48 $9.65 0
2019-11-22 $10.48 $10.48 $10.48 $10.48 $9.65 0
2019-11-21 $10.48 $10.48 $10.48 $10.48 $9.65 0
2019-11-20 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-11-19 $10.48 $10.48 $10.48 $10.48 $9.65 0
2019-11-18 $10.48 $10.48 $10.48 $10.48 $9.65 0
2019-11-15 $10.47 $10.47 $10.47 $10.47 $9.65 0
2019-11-14 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-11-13 $10.47 $10.47 $10.47 $10.47 $9.65 0
2019-11-12 $10.45 $10.45 $10.45 $10.45 $9.63 0
2019-11-11 $10.45 $10.45 $10.45 $10.45 $9.63 0
2019-11-08 $10.45 $10.45 $10.45 $10.45 $9.63 0
2019-11-07 $10.44 $10.44 $10.44 $10.44 $9.62 0
2019-11-06 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-11-05 $10.47 $10.47 $10.47 $10.47 $9.65 0
2019-11-04 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-11-01 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-10-31 $10.50 $10.50 $10.50 $10.50 $9.67 0
2019-10-30 $10.46 $10.46 $10.46 $10.46 $9.64 0
2019-10-29 $10.45 $10.45 $10.45 $10.45 $9.63 0
2019-10-28 $10.45 $10.45 $10.45 $10.45 $9.63 0
2019-10-25 $10.47 $10.47 $10.47 $10.47 $9.65 0
2019-10-24 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-10-23 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-10-22 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-10-21 $10.47 $10.47 $10.47 $10.47 $9.65 0
2019-10-18 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-10-17 $10.47 $10.47 $10.47 $10.47 $9.65 0
2019-10-16 $10.46 $10.46 $10.46 $10.46 $9.64 0
2019-10-15 $10.44 $10.44 $10.44 $10.44 $9.62 0
2019-10-14 $10.46 $10.46 $10.46 $10.46 $9.64 0
2019-10-11 $10.45 $10.45 $10.45 $10.45 $9.63 0
2019-10-10 $10.48 $10.48 $10.48 $10.48 $9.65 0
2019-10-09 $10.51 $10.51 $10.51 $10.51 $9.68 0
2019-10-08 $10.54 $10.54 $10.54 $10.54 $9.71 0
2019-10-07 $10.53 $10.53 $10.53 $10.53 $9.70 0
2019-10-04 $10.55 $10.55 $10.55 $10.55 $9.72 0
2019-10-03 $10.56 $10.56 $10.56 $10.56 $9.73 0
2019-10-02 $10.52 $10.52 $10.52 $10.52 $9.69 0
2019-10-01 $10.49 $10.49 $10.49 $10.49 $9.66 0
2019-09-30 $10.46 $10.46 $10.46 $10.46 $9.64 0
2019-09-27 $10.47 $10.47 $10.47 $10.47 $9.65 0
2019-09-26 $10.45 $10.45 $10.45 $10.45 $9.63 0
2019-09-25 $10.44 $10.44 $10.44 $10.44 $9.62 0
2019-09-24 $10.48 $10.48 $10.48 $10.48 $9.65 0
2019-09-23 $10.46 $10.46 $10.46 $10.46 $9.64 0
2019-09-20 $10.44 $10.44 $10.44 $10.44 $9.62 0
2019-09-19 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-09-18 $10.42 $10.42 $10.42 $10.42 $9.58 0
2019-09-17 $10.43 $10.43 $10.43 $10.43 $9.59 0
2019-09-16 $10.43 $10.43 $10.43 $10.43 $9.59 0
2019-09-13 $10.41 $10.41 $10.41 $10.41 $9.57 0
2019-09-12 $10.43 $10.43 $10.43 $10.43 $9.59 0
2019-09-11 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-09-10 $10.45 $10.45 $10.45 $10.45 $9.61 0
2019-09-09 $10.46 $10.46 $10.46 $10.46 $9.62 0
2019-09-06 $10.47 $10.47 $10.47 $10.47 $9.63 0
2019-09-05 $10.47 $10.47 $10.47 $10.47 $9.63 0
2019-09-04 $10.51 $10.51 $10.51 $10.51 $9.66 0
2019-09-03 $10.49 $10.49 $10.49 $10.49 $9.64 0
2019-08-30 $10.48 $10.48 $10.48 $10.48 $9.64 0
2019-08-29 $10.48 $10.48 $10.48 $10.48 $9.64 0
2019-08-28 $10.50 $10.50 $10.50 $10.50 $9.65 0
2019-08-27 $10.51 $10.51 $10.51 $10.51 $9.66 0
2019-08-26 $10.51 $10.51 $10.51 $10.51 $9.66 0
2019-08-23 $10.53 $10.53 $10.53 $10.53 $9.68 0
2019-08-22 $10.48 $10.48 $10.48 $10.48 $9.64 0
2019-08-21 $10.47 $10.47 $10.47 $10.47 $9.63 0
2019-08-20 $10.48 $10.48 $10.48 $10.48 $9.64 0
2019-08-19 $10.46 $10.46 $10.46 $10.46 $9.62 0
2019-08-16 $10.48 $10.48 $10.48 $10.48 $9.64 0
2019-08-15 $10.49 $10.49 $10.49 $10.49 $9.64 0
2019-08-14 $10.47 $10.47 $10.47 $10.47 $9.63 0
2019-08-13 $10.45 $10.45 $10.45 $10.45 $9.61 0
2019-08-12 $10.51 $10.51 $10.51 $10.51 $9.66 0
2019-08-09 $10.50 $10.50 $10.50 $10.50 $9.65 0
2019-08-08 $10.49 $10.49 $10.49 $10.49 $9.64 0
2019-08-07 $10.50 $10.50 $10.50 $10.50 $9.65 0
2019-08-06 $10.50 $10.50 $10.50 $10.50 $9.65 0
2019-08-05 $10.50 $10.50 $10.50 $10.50 $9.65 0
2019-08-02 $10.48 $10.48 $10.48 $10.48 $9.64 0
2019-08-01 $10.48 $10.48 $10.48 $10.48 $9.64 0
2019-07-31 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-07-30 $10.43 $10.43 $10.43 $10.43 $9.59 0
2019-07-29 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-07-26 $10.43 $10.43 $10.43 $10.43 $9.59 0
2019-07-25 $10.43 $10.43 $10.43 $10.43 $9.59 0
2019-07-24 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-07-23 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-07-22 $10.45 $10.45 $10.45 $10.45 $9.61 0
2019-07-19 $10.45 $10.45 $10.45 $10.45 $9.61 0
2019-07-18 $10.45 $10.45 $10.45 $10.45 $9.61 0
2019-07-17 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-07-16 $10.42 $10.42 $10.42 $10.42 $9.58 0
2019-07-15 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-07-12 $10.42 $10.42 $10.42 $10.42 $9.58 0
2019-07-11 $10.41 $10.41 $10.41 $10.41 $9.57 0
2019-07-10 $10.42 $10.42 $10.42 $10.42 $9.58 0
2019-07-09 $10.39 $10.39 $10.39 $10.39 $9.55 0
2019-07-08 $10.41 $10.41 $10.41 $10.41 $9.57 0
2019-07-05 $10.41 $10.41 $10.41 $10.41 $9.57 0
2019-07-03 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-07-02 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-07-01 $10.43 $10.43 $10.43 $10.43 $9.59 0
2019-06-28 $10.45 $10.45 $10.45 $10.45 $9.61 0
2019-06-27 $10.43 $10.43 $10.43 $10.43 $9.59 0
2019-06-26 $10.41 $10.41 $10.41 $10.41 $9.57 0
2019-06-25 $10.43 $10.43 $10.43 $10.43 $9.59 0
2019-06-24 $10.44 $10.44 $10.44 $10.44 $9.60 0
2019-06-21 $10.42 $10.42 $10.42 $10.42 $9.58 0
2019-06-20 $10.48 $10.48 $10.48 $10.48 $9.59 0
2019-06-19 $10.46 $10.46 $10.46 $10.46 $9.57 0
2019-06-18 $10.44 $10.44 $10.44 $10.44 $9.55 0
2019-06-17 $10.43 $10.43 $10.43 $10.43 $9.54 0
2019-06-14 $10.43 $10.43 $10.43 $10.43 $9.54 0
2019-06-13 $10.45 $10.45 $10.45 $10.45 $9.56 0
2019-06-12 $10.45 $10.45 $10.45 $10.45 $9.56 0
2019-06-11 $10.43 $10.43 $10.43 $10.43 $9.54 0
2019-06-10 $10.44 $10.44 $10.44 $10.44 $9.55 0
2019-06-07 $10.47 $10.47 $10.47 $10.47 $9.58 0
2019-06-06 $10.44 $10.44 $10.44 $10.44 $9.55 0
2019-06-05 $10.45 $10.45 $10.45 $10.45 $9.56 0
2019-06-04 $10.43 $10.43 $10.43 $10.43 $9.54 0
2019-06-03 $10.45 $10.45 $10.45 $10.45 $9.56 0
2019-05-31 $10.39 $10.39 $10.39 $10.39 $9.50 0
2019-05-30 $10.32 $10.32 $10.32 $10.32 $9.44 0
2019-05-29 $10.29 $10.29 $10.29 $10.29 $9.41 0
2019-05-28 $10.30 $10.30 $10.30 $10.30 $9.42 0
2019-05-24 $10.28 $10.28 $10.28 $10.28 $9.40 0
2019-05-23 $10.28 $10.28 $10.28 $10.28 $9.40 0
2019-05-22 $10.24 $10.24 $10.24 $10.24 $9.37 0
2019-05-21 $10.23 $10.23 $10.23 $10.23 $9.36 0
2019-05-20 $10.25 $10.25 $10.25 $10.25 $9.38 0
2019-05-17 $10.26 $10.26 $10.26 $10.26 $9.38 0
2019-05-16 $10.26 $10.26 $10.26 $10.26 $9.38 0
2019-05-15 $10.28 $10.28 $10.28 $10.28 $9.40 0
2019-05-14 $10.27 $10.27 $10.27 $10.27 $9.39 0
2019-05-13 $10.27 $10.27 $10.27 $10.27 $9.39 0
2019-05-10 $10.22 $10.22 $10.22 $10.22 $9.35 0
2019-05-09 $10.23 $10.23 $10.23 $10.23 $9.36 0
2019-05-08 $10.21 $10.21 $10.21 $10.21 $9.34 0
2019-05-07 $10.22 $10.22 $10.22 $10.22 $9.35 0
2019-05-06 $10.19 $10.19 $10.19 $10.19 $9.32 0
2019-05-03 $10.17 $10.17 $10.17 $10.17 $9.30 0
2019-05-02 $10.17 $10.17 $10.17 $10.17 $9.30 0
2019-05-01 $10.20 $10.20 $10.20 $10.20 $9.33 0
2019-04-30 $10.22 $10.22 $10.22 $10.22 $9.35 0
2019-04-29 $10.20 $10.20 $10.20 $10.20 $9.33 0
2019-04-26 $10.20 $10.20 $10.20 $10.20 $9.33 0
2019-04-25 $10.18 $10.18 $10.18 $10.18 $9.31 0
2019-04-24 $10.19 $10.19 $10.19 $10.19 $9.32 0
2019-04-23 $10.14 $10.14 $10.14 $10.14 $9.28 0
2019-04-22 $10.13 $10.13 $10.13 $10.13 $9.27 0
2019-04-18 $10.13 $10.13 $10.13 $10.13 $9.27 0
2019-04-17 $10.11 $10.11 $10.11 $10.11 $9.25 0
2019-04-16 $10.11 $10.11 $10.11 $10.11 $9.25 0
2019-04-15 $10.11 $10.11 $10.11 $10.11 $9.25 0
2019-04-12 $10.11 $10.11 $10.11 $10.11 $9.25 0
2019-04-11 $10.13 $10.13 $10.13 $10.13 $9.27 0
2019-04-10 $10.15 $10.15 $10.15 $10.15 $9.28 0
2019-04-09 $10.13 $10.13 $10.13 $10.13 $9.27 0
2019-04-08 $10.11 $10.11 $10.11 $10.11 $9.25 0
2019-04-05 $10.11 $10.11 $10.11 $10.11 $9.25 0
2019-04-04 $10.11 $10.11 $10.11 $10.11 $9.25 0
2019-04-03 $10.11 $10.11 $10.11 $10.11 $9.25 0
2019-04-02 $10.12 $10.12 $10.12 $10.12 $9.26 0
2019-04-01 $10.11 $10.11 $10.11 $10.11 $9.25 0
2019-03-29 $10.14 $10.14 $10.14 $10.14 $9.28 0
2019-03-28 $10.14 $10.14 $10.14 $10.14 $9.28 0
2019-03-27 $10.16 $10.16 $10.16 $10.16 $9.29 0
2019-03-26 $10.15 $10.15 $10.15 $10.15 $9.28 0
2019-03-25 $10.16 $10.16 $10.16 $10.16 $9.29 0
2019-03-22 $10.15 $10.15 $10.15 $10.15 $9.28 0
2019-03-21 $10.12 $10.12 $10.12 $10.12 $9.24 0
2019-03-20 $10.12 $10.12 $10.12 $10.12 $9.24 0
2019-03-19 $10.08 $10.08 $10.08 $10.08 $9.20 0
2019-03-18 $10.09 $10.09 $10.09 $10.09 $9.21 0
2019-03-15 $10.09 $10.09 $10.09 $10.09 $9.21 0
2019-03-14 $10.07 $10.07 $10.07 $10.07 $9.19 0
2019-03-13 $10.06 $10.06 $10.06 $10.06 $9.18 0
2019-03-12 $10.06 $10.06 $10.06 $10.06 $9.18 0
2019-03-11 $10.04 $10.04 $10.04 $10.04 $9.16 0
2019-03-08 $10.05 $10.05 $10.05 $10.05 $9.17 0
2019-03-07 $10.06 $10.06 $10.06 $10.06 $9.18 0
2019-03-06 $10.02 $10.02 $10.02 $10.02 $9.14 0
2019-03-05 $10.00 $10.00 $10.00 $10.00 $9.13 0
2019-03-04 $10.01 $10.01 $10.01 $10.01 $9.13 0
2019-03-01 $9.99 $9.99 $9.99 $9.99 $9.12 0
2019-02-28 $10.02 $10.02 $10.02 $10.02 $9.14 0
2019-02-27 $10.01 $10.01 $10.01 $10.01 $9.13 0
2019-02-26 $10.03 $10.03 $10.03 $10.03 $9.15 0
2019-02-25 $10.02 $10.02 $10.02 $10.02 $9.14 0
2019-02-22 $10.02 $10.02 $10.02 $10.02 $9.14 0
2019-02-21 $9.99 $9.99 $9.99 $9.99 $9.12 0
2019-02-20 $10.00 $10.00 $10.00 $10.00 $9.13 0
2019-02-19 $9.99 $9.99 $9.99 $9.99 $9.12 0
2019-02-15 $9.98 $9.98 $9.98 $9.98 $9.11 0
2019-02-14 $9.99 $9.99 $9.99 $9.99 $9.12 0
2019-02-13 $9.97 $9.97 $9.97 $9.97 $9.10 0
2019-02-12 $9.97 $9.97 $9.97 $9.97 $9.10 0
2019-02-11 $9.98 $9.98 $9.98 $9.98 $9.11 0
2019-02-08 $9.98 $9.98 $9.98 $9.98 $9.11 0
2019-02-07 $9.98 $9.98 $9.98 $9.98 $9.11 0
2019-02-06 $9.98 $9.98 $9.98 $9.98 $9.11 0
2019-02-05 $9.98 $9.98 $9.98 $9.98 $9.11 0
2019-02-04 $9.96 $9.96 $9.96 $9.96 $9.09 0
2019-02-01 $9.98 $9.98 $9.98 $9.98 $9.11 0
2019-01-31 $10.01 $10.01 $10.01 $10.01 $9.13 0
2019-01-30 $9.95 $9.95 $9.95 $9.95 $9.08 0
2019-01-29 $9.89 $9.89 $9.89 $9.89 $9.03 0
2019-01-28 $9.87 $9.87 $9.87 $9.87 $9.01 0
2019-01-25 $9.87 $9.87 $9.87 $9.87 $9.01 0
2019-01-24 $9.89 $9.89 $9.89 $9.89 $9.03 0
2019-01-23 $9.86 $9.86 $9.86 $9.86 $9.00 0
2019-01-22 $9.87 $9.87 $9.87 $9.87 $9.01 0
2019-01-18 $9.84 $9.84 $9.84 $9.84 $8.98 0
2019-01-17 $9.85 $9.85 $9.85 $9.85 $8.99 0
2019-01-16 $9.87 $9.87 $9.87 $9.87 $9.01 0
2019-01-15 $9.86 $9.86 $9.86 $9.86 $9.00 0
2019-01-14 $9.88 $9.88 $9.88 $9.88 $9.02 0
2019-01-11 $9.88 $9.88 $9.88 $9.88 $9.02 0
2019-01-10 $9.85 $9.85 $9.85 $9.85 $8.99 0
2019-01-09 $9.87 $9.87 $9.87 $9.87 $9.01 0
2019-01-08 $9.81 $9.81 $9.81 $9.81 $8.95 0
2019-01-07 $9.83 $9.83 $9.83 $9.83 $8.97 0
2019-01-04 $9.85 $9.85 $9.85 $9.85 $8.99 0
2019-01-03 $9.91 $9.91 $9.91 $9.91 $9.04 0
2019-01-02 $9.83 $9.83 $9.83 $9.83 $8.97 0
2018-12-31 $9.83 $9.83 $9.83 $9.83 $8.97 0
2018-12-28 $9.82 $9.82 $9.82 $9.82 $8.96 0
2018-12-27 $9.77 $9.77 $9.77 $9.77 $8.92 0
2018-12-26 $9.75 $9.75 $9.75 $9.75 $8.90 0
2018-12-24 $9.81 $9.81 $9.81 $9.81 $8.95 0
2018-12-21 $10.01 $10.01 $10.01 $10.01 $8.91 0
2018-12-20 $10.01 $10.01 $10.01 $10.01 $8.91 0
2018-12-19 $10.05 $10.05 $10.05 $10.05 $8.95 0
2018-12-18 $10.03 $10.03 $10.03 $10.03 $8.93 0
2018-12-17 $10.02 $10.02 $10.02 $10.02 $8.92 0
2018-12-14 $9.99 $9.99 $9.99 $9.99 $8.90 0
2018-12-13 $9.98 $9.98 $9.98 $9.98 $8.89 0
2018-12-12 $9.96 $9.96 $9.96 $9.96 $8.87 0
2018-12-11 $9.97 $9.97 $9.97 $9.97 $8.88 0
2018-12-10 $10.01 $10.01 $10.01 $10.01 $8.91 0
2018-12-07 $10.03 $10.03 $10.03 $10.03 $8.93 0
2018-12-06 $9.98 $9.98 $9.98 $9.98 $8.89 0
2018-12-04 $9.99 $9.99 $9.99 $9.99 $8.90 0
2018-12-03 $9.98 $9.98 $9.98 $9.98 $8.89 0
2018-11-30 $9.97 $9.97 $9.97 $9.97 $8.88 0
2018-11-29 $9.96 $9.96 $9.96 $9.96 $8.87 0
2018-11-28 $9.93 $9.93 $9.93 $9.93 $8.84 0
2018-11-27 $9.93 $9.93 $9.93 $9.93 $8.84 0
2018-11-26 $9.94 $9.94 $9.94 $9.94 $8.85 0
2018-11-23 $9.96 $9.96 $9.96 $9.96 $8.87 0
2018-11-21 $9.94 $9.94 $9.94 $9.94 $8.85 0
2018-11-20 $9.94 $9.94 $9.94 $9.94 $8.85 0
2018-11-19 $9.98 $9.98 $9.98 $9.98 $8.89 0
2018-11-16 $9.96 $9.96 $9.96 $9.96 $8.87 0
2018-11-15 $9.91 $9.91 $9.91 $9.91 $8.83 0
2018-11-14 $9.92 $9.92 $9.92 $9.92 $8.83 0
2018-11-13 $9.90 $9.90 $9.90 $9.90 $8.82 0
2018-11-12 $9.87 $9.87 $9.87 $9.87 $8.79 0
2018-11-09 $9.88 $9.88 $9.88 $9.88 $8.80 0
2018-11-08 $9.84 $9.84 $9.84 $9.84 $8.76 0
2018-11-07 $9.86 $9.86 $9.86 $9.86 $8.78 0
2018-11-06 $9.86 $9.86 $9.86 $9.86 $8.78 0
2018-11-05 $9.87 $9.87 $9.87 $9.87 $8.79 0
2018-11-02 $9.87 $9.87 $9.87 $9.87 $8.79 0
2018-11-01 $9.90 $9.90 $9.90 $9.90 $8.82 0
2018-10-31 $9.90 $9.90 $9.90 $9.90 $8.82 0
2018-10-30 $9.91 $9.91 $9.91 $9.91 $8.83 0
2018-10-29 $9.96 $9.96 $9.96 $9.96 $8.87 0
2018-10-26 $9.96 $9.96 $9.96 $9.96 $8.87 0
2018-10-25 $9.91 $9.91 $9.91 $9.91 $8.83 0
2018-10-24 $9.96 $9.96 $9.96 $9.96 $8.87 0
2018-10-23 $9.88 $9.88 $9.88 $9.88 $8.80 0
2018-10-22 $9.86 $9.86 $9.86 $9.86 $8.78 0
2018-10-19 $9.87 $9.87 $9.87 $9.87 $8.79 0
2018-10-18 $9.89 $9.89 $9.89 $9.89 $8.81 0
2018-10-17 $9.84 $9.84 $9.84 $9.84 $8.76 0
2018-10-16 $9.88 $9.88 $9.88 $9.88 $8.80 0
2018-10-15 $9.90 $9.90 $9.90 $9.90 $8.82 0
2018-10-12 $9.87 $9.87 $9.87 $9.87 $8.79 0
2018-10-11 $9.90 $9.90 $9.90 $9.90 $8.82 0
2018-10-10 $9.88 $9.88 $9.88 $9.88 $8.80 0
2018-10-09 $9.84 $9.84 $9.84 $9.84 $8.76 0
2018-10-08 $9.84 $9.84 $9.84 $9.84 $8.76 0
2018-10-05 $9.83 $9.83 $9.83 $9.83 $8.75 0
2018-10-04 $9.85 $9.85 $9.85 $9.85 $8.77 0
2018-10-03 $9.87 $9.87 $9.87 $9.87 $8.79 0
2018-10-02 $9.92 $9.92 $9.92 $9.92 $8.83 0
2018-10-01 $9.89 $9.89 $9.89 $9.89 $8.81 0
2018-09-28 $9.90 $9.90 $9.90 $9.90 $8.82 0
2018-09-27 $9.90 $9.90 $9.90 $9.90 $8.82 0
2018-09-26 $9.92 $9.92 $9.92 $9.92 $8.83 0
2018-09-25 $9.89 $9.89 $9.89 $9.89 $8.81 0
2018-09-24 $9.91 $9.91 $9.91 $9.91 $8.83 0
2018-09-21 $9.92 $9.92 $9.92 $9.92 $8.83 0
2018-09-20 $9.97 $9.97 $9.97 $9.97 $8.83 0
2018-09-19 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-09-18 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-09-17 $10.00 $10.00 $10.00 $10.00 $8.85 0
2018-09-14 $9.98 $9.98 $9.98 $9.98 $8.84 0
2018-09-13 $10.00 $10.00 $10.00 $10.00 $8.85 0
2018-09-12 $10.01 $10.01 $10.01 $10.01 $8.86 0
2018-09-11 $10.00 $10.00 $10.00 $10.00 $8.85 0
2018-09-10 $10.03 $10.03 $10.03 $10.03 $8.88 0
2018-09-07 $10.04 $10.04 $10.04 $10.04 $8.89 0
2018-09-06 $10.07 $10.07 $10.07 $10.07 $8.92 0
2018-09-05 $10.05 $10.05 $10.05 $10.05 $8.90 0
2018-09-04 $10.05 $10.05 $10.05 $10.05 $8.90 0
2018-08-31 $10.05 $10.05 $10.05 $10.05 $8.90 0
2018-08-30 $10.06 $10.06 $10.06 $10.06 $8.91 0
2018-08-29 $10.03 $10.03 $10.03 $10.03 $8.88 0
2018-08-28 $10.04 $10.04 $10.04 $10.04 $8.89 0
2018-08-27 $10.05 $10.05 $10.05 $10.05 $8.90 0
2018-08-24 $10.06 $10.06 $10.06 $10.06 $8.91 0
2018-08-23 $10.07 $10.07 $10.07 $10.07 $8.92 0
2018-08-22 $10.07 $10.07 $10.07 $10.07 $8.92 0
2018-08-21 $10.06 $10.06 $10.06 $10.06 $8.91 0
2018-08-20 $10.08 $10.08 $10.08 $10.08 $8.92 0
2018-08-17 $10.05 $10.05 $10.05 $10.05 $8.90 0
2018-08-16 $10.05 $10.05 $10.05 $10.05 $8.90 0
2018-08-15 $10.06 $10.06 $10.06 $10.06 $8.91 0
2018-08-14 $10.02 $10.02 $10.02 $10.02 $8.87 0
2018-08-13 $10.04 $10.04 $10.04 $10.04 $8.89 0
2018-08-10 $10.03 $10.03 $10.03 $10.03 $8.88 0
2018-08-09 $9.99 $9.99 $9.99 $9.99 $8.84 0
2018-08-08 $9.98 $9.98 $9.98 $9.98 $8.84 0
2018-08-07 $9.98 $9.98 $9.98 $9.98 $8.84 0
2018-08-06 $10.00 $10.00 $10.00 $10.00 $8.85 0
2018-08-03 $9.99 $9.99 $9.99 $9.99 $8.84 0
2018-08-02 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-08-01 $9.95 $9.95 $9.95 $9.95 $8.81 0
2018-07-31 $9.97 $9.97 $9.97 $9.97 $8.83 0
2018-07-30 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-07-27 $9.97 $9.97 $9.97 $9.97 $8.83 0
2018-07-26 $9.94 $9.94 $9.94 $9.94 $8.80 0
2018-07-25 $9.94 $9.94 $9.94 $9.94 $8.80 0
2018-07-24 $9.95 $9.95 $9.95 $9.95 $8.81 0
2018-07-23 $9.94 $9.94 $9.94 $9.94 $8.80 0
2018-07-20 $9.97 $9.97 $9.97 $9.97 $8.83 0
2018-07-19 $9.99 $9.99 $9.99 $9.99 $8.84 0
2018-07-18 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-07-17 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-07-16 $9.97 $9.97 $9.97 $9.97 $8.83 0
2018-07-13 $9.98 $9.98 $9.98 $9.98 $8.84 0
2018-07-12 $9.97 $9.97 $9.97 $9.97 $8.83 0
2018-07-11 $9.97 $9.97 $9.97 $9.97 $8.83 0
2018-07-10 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-07-09 $9.97 $9.97 $9.97 $9.97 $8.83 0
2018-07-06 $9.98 $9.98 $9.98 $9.98 $8.84 0
2018-07-05 $9.98 $9.98 $9.98 $9.98 $8.84 0
2018-07-03 $9.98 $9.98 $9.98 $9.98 $8.84 0
2018-07-02 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-06-29 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-06-28 $9.96 $9.96 $9.96 $9.96 $8.82 0
2018-06-27 $9.98 $9.98 $9.98 $9.98 $8.84 0
2018-06-26 $9.94 $9.94 $9.94 $9.94 $8.80 0
2018-06-25 $9.93 $9.93 $9.93 $9.93 $8.79 0
2018-06-22 $9.92 $9.92 $9.92 $9.92 $8.78 0
2018-06-21 $9.97 $9.97 $9.97 $9.97 $8.79 0
2018-06-20 $9.96 $9.96 $9.96 $9.96 $8.78 0
2018-06-19 $9.98 $9.98 $9.98 $9.98 $8.79 0
2018-06-18 $9.96 $9.96 $9.96 $9.96 $8.78 0
2018-06-15 $9.95 $9.95 $9.95 $9.95 $8.77 0
2018-06-14 $9.95 $9.95 $9.95 $9.95 $8.77 0
2018-06-13 $9.94 $9.94 $9.94 $9.94 $8.76 0
2018-06-12 $9.95 $9.95 $9.95 $9.95 $8.77 0
2018-06-11 $9.96 $9.96 $9.96 $9.96 $8.78 0
2018-06-08 $9.97 $9.97 $9.97 $9.97 $8.79 0
2018-06-07 $9.99 $9.99 $9.99 $9.99 $8.80 0
2018-06-06 $9.95 $9.95 $9.95 $9.95 $8.77 0
2018-06-05 $9.98 $9.98 $9.98 $9.98 $8.79 0
2018-06-04 $9.97 $9.97 $9.97 $9.97 $8.79 0
2018-06-01 $9.99 $9.99 $9.99 $9.99 $8.80 0
2018-05-31 $10.03 $10.03 $10.03 $10.03 $8.84 0
2018-05-30 $10.01 $10.01 $10.01 $10.01 $8.82 0
2018-05-29 $10.09 $10.09 $10.09 $10.09 $8.89 0
2018-05-25 $9.98 $9.98 $9.98 $9.98 $8.79 0
2018-05-24 $9.95 $9.95 $9.95 $9.95 $8.77 0
2018-05-23 $9.93 $9.93 $9.93 $9.93 $8.75 0
2018-05-22 $9.88 $9.88 $9.88 $9.88 $8.71 0
2018-05-21 $9.89 $9.89 $9.89 $9.89 $8.71 0
2018-05-18 $9.88 $9.88 $9.88 $9.88 $8.71 0
2018-05-17 $9.86 $9.86 $9.86 $9.86 $8.69 0
2018-05-16 $9.86 $9.86 $9.86 $9.86 $8.69 0
2018-05-15 $9.88 $9.88 $9.88 $9.88 $8.71 0
2018-05-14 $9.91 $9.91 $9.91 $9.91 $8.73 0
2018-05-11 $9.93 $9.93 $9.93 $9.93 $8.75 0
2018-05-10 $9.92 $9.92 $9.92 $9.92 $8.74 0
2018-05-09 $9.91 $9.91 $9.91 $9.91 $8.73 0
2018-05-08 $9.92 $9.92 $9.92 $9.92 $8.74 0
2018-05-07 $9.94 $9.94 $9.94 $9.94 $8.76 0
2018-05-04 $9.93 $9.93 $9.93 $9.93 $8.75 0
2018-05-03 $9.94 $9.94 $9.94 $9.94 $8.76 0
2018-05-02 $9.93 $9.93 $9.93 $9.93 $8.75 0
2018-05-01 $9.91 $9.91 $9.91 $9.91 $8.73 0
2018-04-30 $9.93 $9.93 $9.93 $9.93 $8.75 0
2018-04-27 $9.92 $9.92 $9.92 $9.92 $8.74 0
2018-04-26 $9.91 $9.91 $9.91 $9.91 $8.73 0
2018-04-25 $9.90 $9.90 $9.90 $9.90 $8.72 0
2018-04-24 $9.91 $9.91 $9.91 $9.91 $8.73 0
2018-04-23 $9.93 $9.93 $9.93 $9.93 $8.75 0
2018-04-20 $9.93 $9.93 $9.93 $9.93 $8.75 0
2018-04-19 $9.96 $9.96 $9.96 $9.96 $8.78 0
2018-04-18 $9.97 $9.97 $9.97 $9.97 $8.79 0
2018-04-17 $10.00 $10.00 $10.00 $10.00 $8.81 0
2018-04-16 $10.00 $10.00 $10.00 $10.00 $8.81 0
2018-04-13 $10.01 $10.01 $10.01 $10.01 $8.82 0
2018-04-12 $10.00 $10.00 $10.00 $10.00 $8.81 0
2018-04-11 $10.03 $10.03 $10.03 $10.03 $8.84 0
2018-04-10 $10.01 $10.01 $10.01 $10.01 $8.82 0
2018-04-09 $10.03 $10.03 $10.03 $10.03 $8.84 0
2018-04-06 $10.03 $10.03 $10.03 $10.03 $8.84 0
2018-04-05 $9.98 $9.98 $9.98 $9.98 $8.79 0
2018-04-04 $9.98 $9.98 $9.98 $9.98 $8.79 0
2018-04-03 $9.99 $9.99 $9.99 $9.99 $8.80 0
2018-04-02 $10.01 $10.01 $10.01 $10.01 $8.82 0
2018-03-29 $9.99 $9.99 $9.99 $9.99 $8.80 0
2018-03-28 $9.98 $9.98 $9.98 $9.98 $8.79 0
2018-03-27 $9.99 $9.99 $9.99 $9.99 $8.80 0
2018-03-26 $9.92 $9.92 $9.92 $9.92 $8.74 0
2018-03-23 $9.98 $9.98 $9.98 $9.98 $8.79 0
2018-03-22 $9.98 $9.98 $9.98 $9.98 $8.77 0
2018-03-21 $9.94 $9.94 $9.94 $9.94 $8.74 0
2018-03-20 $9.94 $9.94 $9.94 $9.94 $8.74 0
2018-03-19 $9.96 $9.96 $9.96 $9.96 $8.75 0
2018-03-16 $9.97 $9.97 $9.97 $9.97 $8.76 0
2018-03-15 $9.98 $9.98 $9.98 $9.98 $8.77 0
2018-03-14 $9.99 $9.99 $9.99 $9.99 $8.78 0
2018-03-13 $9.98 $9.98 $9.98 $9.98 $8.77 0
2018-03-12 $9.98 $9.98 $9.98 $9.98 $8.77 0
2018-03-09 $9.97 $9.97 $9.97 $9.97 $8.76 0
2018-03-08 $10.01 $10.01 $10.01 $10.01 $8.80 0
2018-03-07 $9.99 $9.99 $9.99 $9.99 $8.78 0
2018-03-06 $9.98 $9.98 $9.98 $9.98 $8.77 0
2018-03-05 $9.98 $9.98 $9.98 $9.98 $8.77 0
2018-03-02 $9.99 $9.99 $9.99 $9.99 $8.78 0
2018-03-01 $10.05 $10.05 $10.05 $10.05 $8.83 0
2018-02-28 $10.02 $10.02 $10.02 $10.02 $8.81 0
2018-02-27 $10.01 $10.01 $10.01 $10.01 $8.80 0
2018-02-26 $10.04 $10.04 $10.04 $10.04 $8.82 0
2018-02-23 $10.03 $10.03 $10.03 $10.03 $8.81 0
2018-02-22 $10.02 $10.02 $10.02 $10.02 $8.81 0
2018-02-21 $10.00 $10.00 $10.00 $10.00 $8.79 0
2018-02-20 $10.02 $10.02 $10.02 $10.02 $8.81 0
2018-02-16 $10.01 $10.01 $10.01 $10.01 $8.80 0
2018-02-15 $9.99 $9.99 $9.99 $9.99 $8.78 0
2018-02-14 $9.99 $9.99 $9.99 $9.99 $8.78 0
2018-02-13 $10.03 $10.03 $10.03 $10.03 $8.81 0
2018-02-12 $10.04 $10.04 $10.04 $10.04 $8.82 0
2018-02-09 $10.07 $10.07 $10.07 $10.07 $8.85 0
2018-02-08 $10.08 $10.08 $10.08 $10.08 $8.86 0
2018-02-07 $10.06 $10.06 $10.06 $10.06 $8.84 0
2018-02-06 $10.04 $10.04 $10.04 $10.04 $8.82 0
2018-02-05 $10.10 $10.10 $10.10 $10.10 $8.88 0
2018-02-02 $10.00 $10.00 $10.00 $10.00 $8.79 0
2018-02-01 $10.01 $10.01 $10.01 $10.01 $8.80 0
2018-01-31 $10.03 $10.03 $10.03 $10.03 $8.81 0
2018-01-30 $10.03 $10.03 $10.03 $10.03 $8.81 0
2018-01-29 $10.04 $10.04 $10.04 $10.04 $8.82 0
2018-01-26 $10.05 $10.05 $10.05 $10.05 $8.83 0
2018-01-25 $10.08 $10.08 $10.08 $10.08 $8.86 0
2018-01-24 $10.07 $10.07 $10.07 $10.07 $8.85 0
2018-01-23 $10.08 $10.08 $10.08 $10.08 $8.86 0
2018-01-22 $10.05 $10.05 $10.05 $10.05 $8.83 0
2018-01-19 $10.07 $10.07 $10.07 $10.07 $8.85 0
2018-01-18 $10.08 $10.08 $10.08 $10.08 $8.86 0
2018-01-17 $10.09 $10.09 $10.09 $10.09 $8.87 0
2018-01-16 $10.11 $10.11 $10.11 $10.11 $8.89 0
2018-01-12 $10.11 $10.11 $10.11 $10.11 $8.89 0
2018-01-11 $10.13 $10.13 $10.13 $10.13 $8.90 0
2018-01-10 $10.13 $10.13 $10.13 $10.13 $8.90 0
2018-01-09 $10.12 $10.12 $10.12 $10.12 $8.89 0
2018-01-08 $10.12 $10.12 $10.12 $10.12 $8.89 0
2018-01-05 $10.12 $10.12 $10.12 $10.12 $8.89 0
2018-01-04 $10.12 $10.12 $10.12 $10.12 $8.89 0
2018-01-03 $10.14 $10.14 $10.14 $10.14 $8.91 0
2018-01-02 $10.13 $10.13 $10.13 $10.13 $8.90 0
2017-12-29 $10.15 $10.15 $10.15 $10.15 $8.92 0
2017-12-28 $10.14 $10.14 $10.14 $10.14 $8.91 0
2017-12-27 $10.15 $10.15 $10.15 $10.15 $8.92 0
2017-12-26 $10.12 $10.12 $10.12 $10.12 $8.89 0
2017-12-22 $10.11 $10.11 $10.11 $10.11 $8.89 0
2017-12-21 $10.11 $10.11 $10.11 $10.11 $8.89 0
2017-12-20 $10.10 $10.10 $10.10 $10.10 $8.88 0
2017-12-19 $10.12 $10.12 $10.12 $10.12 $8.89 0
2017-12-18 $10.14 $10.14 $10.14 $10.14 $8.91 0
2017-12-15 $10.15 $10.15 $10.15 $10.15 $8.92 0
2017-12-14 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-12-13 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-12-12 $10.32 $10.32 $10.32 $10.32 $8.96 0
2017-12-11 $10.32 $10.32 $10.32 $10.32 $8.96 0
2017-12-08 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-12-07 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-12-06 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-12-05 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-12-04 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-12-01 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-11-30 $10.30 $10.30 $10.30 $10.30 $8.94 0
2017-11-29 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-11-28 $10.35 $10.35 $10.35 $10.35 $8.98 0
2017-11-27 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-11-24 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-11-22 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-11-21 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-11-20 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-11-17 $10.35 $10.35 $10.35 $10.35 $8.98 0
2017-11-16 $10.32 $10.32 $10.32 $10.32 $8.96 0
2017-11-15 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-11-14 $10.32 $10.32 $10.32 $10.32 $8.96 0
2017-11-13 $10.32 $10.32 $10.32 $10.32 $8.96 0
2017-11-10 $10.32 $10.32 $10.32 $10.32 $8.96 0
2017-11-09 $10.35 $10.35 $10.35 $10.35 $8.98 0
2017-11-08 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-11-07 $10.37 $10.37 $10.37 $10.37 $9.00 0
2017-11-06 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-11-03 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-11-02 $10.35 $10.35 $10.35 $10.35 $8.98 0
2017-11-01 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-10-31 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-10-30 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-10-27 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-10-26 $10.31 $10.31 $10.31 $10.31 $8.95 0
2017-10-25 $10.31 $10.31 $10.31 $10.31 $8.95 0
2017-10-24 $10.31 $10.31 $10.31 $10.31 $8.95 0
2017-10-23 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-10-20 $10.30 $10.30 $10.30 $10.30 $8.94 0
2017-10-19 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-10-18 $10.32 $10.32 $10.32 $10.32 $8.96 0
2017-10-17 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-10-16 $10.35 $10.35 $10.35 $10.35 $8.98 0
2017-10-13 $10.37 $10.37 $10.37 $10.37 $9.00 0
2017-10-12 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-10-11 $10.35 $10.35 $10.35 $10.35 $8.98 0
2017-10-10 $10.35 $10.35 $10.35 $10.35 $8.98 0
2017-10-09 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-10-06 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-10-05 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-10-04 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-10-03 $10.35 $10.35 $10.35 $10.35 $8.98 0
2017-10-02 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-09-29 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-09-28 $10.35 $10.35 $10.35 $10.35 $8.98 0
2017-09-27 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-09-26 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-09-25 $10.36 $10.36 $10.36 $10.36 $8.99 0
2017-09-22 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-09-21 $10.32 $10.32 $10.32 $10.32 $8.96 0
2017-09-20 $10.32 $10.32 $10.32 $10.32 $8.96 0
2017-09-19 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-09-18 $10.34 $10.34 $10.34 $10.34 $8.97 0
2017-09-15 $10.33 $10.33 $10.33 $10.33 $8.97 0
2017-09-14 $10.37 $10.37 $10.37 $10.37 $8.98 0
2017-09-13 $10.35 $10.35 $10.35 $10.35 $8.96 0
2017-09-12 $10.34 $10.34 $10.34 $10.34 $8.95 0
2017-09-11 $10.36 $10.36 $10.36 $10.36 $8.97 0
2017-09-08 $10.39 $10.39 $10.39 $10.39 $8.99 0
2017-09-07 $10.39 $10.39 $10.39 $10.39 $8.99 0
2017-09-06 $10.37 $10.37 $10.37 $10.37 $8.98 0
2017-09-05 $10.40 $10.40 $10.40 $10.40 $9.00 0
2017-09-01 $10.35 $10.35 $10.35 $10.35 $8.96 0
2017-08-31 $10.37 $10.37 $10.37 $10.37 $8.98 0
2017-08-30 $10.36 $10.36 $10.36 $10.36 $8.97 0
2017-08-29 $10.37 $10.37 $10.37 $10.37 $8.98 0
2017-08-28 $10.35 $10.35 $10.35 $10.35 $8.96 0
2017-08-25 $10.35 $10.35 $10.35 $10.35 $8.96 0
2017-08-24 $10.34 $10.34 $10.34 $10.34 $8.95 0
2017-08-23 $10.36 $10.36 $10.36 $10.36 $8.97 0
2017-08-22 $10.33 $10.33 $10.33 $10.33 $8.94 0
2017-08-21 $10.35 $10.35 $10.35 $10.35 $8.96 0
2017-08-18 $10.36 $10.36 $10.36 $10.36 $8.97 0
2017-08-17 $10.37 $10.37 $10.37 $10.37 $8.98 0
2017-08-16 $10.34 $10.34 $10.34 $10.34 $8.95 0
2017-08-15 $10.33 $10.33 $10.33 $10.33 $8.94 0
2017-08-14 $10.34 $10.34 $10.34 $10.34 $8.95 0
2017-08-11 $10.36 $10.36 $10.36 $10.36 $8.97 0
2017-08-10 $10.36 $10.36 $10.36 $10.36 $8.97 0
2017-08-09 $10.34 $10.34 $10.34 $10.34 $8.95 0
2017-08-08 $10.34 $10.34 $10.34 $10.34 $8.95 0
2017-08-07 $10.34 $10.34 $10.34 $10.34 $8.95 0
2017-08-04 $10.33 $10.33 $10.33 $10.33 $8.94 0
2017-08-03 $10.35 $10.35 $10.35 $10.35 $8.96 0
2017-08-02 $10.33 $10.33 $10.33 $10.33 $8.94 0
2017-08-01 $10.34 $10.34 $10.34 $10.34 $8.95 0
2017-07-31 $10.32 $10.32 $10.32 $10.32 $8.93 0
2017-07-28 $10.33 $10.33 $10.33 $10.33 $8.94 0
2017-07-27 $10.31 $10.31 $10.31 $10.31 $8.92 0
2017-07-26 $10.31 $10.31 $10.31 $10.31 $8.92 0
2017-07-25 $10.28 $10.28 $10.28 $10.28 $8.90 0
2017-07-24 $10.32 $10.32 $10.32 $10.32 $8.93 0
2017-07-21 $10.33 $10.33 $10.33 $10.33 $8.94 0
2017-07-20 $10.30 $10.30 $10.30 $10.30 $8.92 0
2017-07-19 $10.30 $10.30 $10.30 $10.30 $8.92 0
2017-07-18 $10.30 $10.30 $10.30 $10.30 $8.92 0
2017-07-17 $10.27 $10.27 $10.27 $10.27 $8.89 0
2017-07-14 $10.27 $10.27 $10.27 $10.27 $8.89 0
2017-07-13 $10.26 $10.26 $10.26 $10.26 $8.88 0
2017-07-12 $10.27 $10.27 $10.27 $10.27 $8.89 0
2017-07-11 $10.26 $10.26 $10.26 $10.26 $8.88 0
2017-07-10 $10.24 $10.24 $10.24 $10.24 $8.86 0
2017-07-07 $10.23 $10.23 $10.23 $10.23 $8.85 0
2017-07-06 $10.25 $10.25 $10.25 $10.25 $8.87 0
2017-07-05 $10.26 $10.26 $10.26 $10.26 $8.88 0
2017-07-03 $10.24 $10.24 $10.24 $10.24 $8.86 0
2017-06-30 $10.26 $10.26 $10.26 $10.26 $8.88 0
2017-06-29 $10.28 $10.28 $10.28 $10.28 $8.90 0
2017-06-28 $10.29 $10.29 $10.29 $10.29 $8.91 0
2017-06-27 $10.29 $10.29 $10.29 $10.29 $8.91 0
2017-06-26 $10.32 $10.32 $10.32 $10.32 $8.93 0
2017-06-23 $10.31 $10.31 $10.31 $10.31 $8.92 0
2017-06-22 $10.30 $10.30 $10.30 $10.30 $8.92 0
2017-06-21 $10.30 $10.30 $10.30 $10.30 $8.92 0
2017-06-20 $10.30 $10.30 $10.30 $10.30 $8.92 0
2017-06-19 $10.27 $10.27 $10.27 $10.27 $8.89 0
2017-06-16 $10.29 $10.29 $10.29 $10.29 $8.91 0
2017-06-15 $10.31 $10.31 $10.31 $10.31 $8.90 0
2017-06-14 $10.32 $10.32 $10.32 $10.32 $8.91 0
2017-06-13 $10.31 $10.31 $10.31 $10.31 $8.90 0
2017-06-12 $10.30 $10.30 $10.30 $10.30 $8.89 0
2017-06-09 $10.30 $10.30 $10.30 $10.30 $8.89 0
2017-06-08 $10.31 $10.31 $10.31 $10.31 $8.90 0
2017-06-07 $10.31 $10.31 $10.31 $10.31 $8.90 0
2017-06-06 $10.32 $10.32 $10.32 $10.32 $8.91 0
2017-06-05 $10.30 $10.30 $10.30 $10.30 $8.89 0
2017-06-02 $10.31 $10.31 $10.31 $10.31 $8.90 0
2017-06-01 $10.29 $10.29 $10.29 $10.29 $8.88 0
2017-05-31 $10.30 $10.30 $10.30 $10.30 $8.89 0
2017-05-30 $10.30 $10.30 $10.30 $10.30 $8.89 0
2017-05-26 $10.28 $10.28 $10.28 $10.28 $8.87 0
2017-05-25 $10.27 $10.27 $10.27 $10.27 $8.86 0
2017-05-24 $10.27 $10.27 $10.27 $10.27 $8.86 0
2017-05-23 $10.26 $10.26 $10.26 $10.26 $8.86 0
2017-05-22 $10.27 $10.27 $10.27 $10.27 $8.86 0
2017-05-19 $10.28 $10.28 $10.28 $10.28 $8.87 0
2017-05-18 $10.28 $10.28 $10.28 $10.28 $8.87 0
2017-05-17 $10.33 $10.33 $10.33 $10.33 $8.92 0
2017-05-16 $10.25 $10.25 $10.25 $10.25 $8.85 0
2017-05-15 $10.24 $10.24 $10.24 $10.24 $8.84 0
2017-05-12 $10.24 $10.24 $10.24 $10.24 $8.84 0
2017-05-11 $10.19 $10.19 $10.19 $10.19 $8.80 0
2017-05-10 $10.17 $10.17 $10.17 $10.17 $8.78 0
2017-05-09 $10.17 $10.17 $10.17 $10.17 $8.78 0
2017-05-08 $10.18 $10.18 $10.18 $10.18 $8.79 0
2017-05-05 $10.19 $10.19 $10.19 $10.19 $8.80 0
2017-05-04 $10.19 $10.19 $10.19 $10.19 $8.80 0
2017-05-03 $10.21 $10.21 $10.21 $10.21 $8.81 0
2017-05-02 $10.23 $10.23 $10.23 $10.23 $8.83 0
2017-05-01 $10.22 $10.22 $10.22 $10.22 $8.82 0
2017-04-28 $10.24 $10.24 $10.24 $10.24 $8.84 0
2017-04-27 $10.23 $10.23 $10.23 $10.23 $8.83 0
2017-04-26 $10.22 $10.22 $10.22 $10.22 $8.82 0
2017-04-25 $10.20 $10.20 $10.20 $10.20 $8.80 0
2017-04-24 $10.23 $10.23 $10.23 $10.23 $8.83 0
2017-04-21 $10.25 $10.25 $10.25 $10.25 $8.85 0
2017-04-20 $10.25 $10.25 $10.25 $10.25 $8.85 0
2017-04-19 $10.26 $10.26 $10.26 $10.26 $8.86 0
2017-04-18 $10.28 $10.28 $10.28 $10.28 $8.87 0
2017-04-17 $10.24 $10.24 $10.24 $10.24 $8.84 0
2017-04-13 $10.26 $10.26 $10.26 $10.26 $8.86 0
2017-04-12 $10.22 $10.22 $10.22 $10.22 $8.82 0
2017-04-11 $10.21 $10.21 $10.21 $10.21 $8.81 0
2017-04-10 $10.18 $10.18 $10.18 $10.18 $8.79 0
2017-04-07 $10.16 $10.16 $10.16 $10.16 $8.77 0
2017-04-06 $10.19 $10.19 $10.19 $10.19 $8.80 0
2017-04-05 $10.20 $10.20 $10.20 $10.20 $8.80 0
2017-04-04 $10.18 $10.18 $10.18 $10.18 $8.79 0
2017-04-03 $10.19 $10.19 $10.19 $10.19 $8.80 0
2017-03-31 $10.16 $10.16 $10.16 $10.16 $8.77 0
2017-03-30 $10.15 $10.15 $10.15 $10.15 $8.76 0
2017-03-29 $10.18 $10.18 $10.18 $10.18 $8.79 0
2017-03-28 $10.15 $10.15 $10.15 $10.15 $8.76 0
2017-03-27 $10.18 $10.18 $10.18 $10.18 $8.79 0
2017-03-24 $10.16 $10.16 $10.16 $10.16 $8.77 0
2017-03-23 $10.15 $10.15 $10.15 $10.15 $8.76 0
2017-03-22 $10.16 $10.16 $10.16 $10.16 $8.77 0
2017-03-21 $10.15 $10.15 $10.15 $10.15 $8.76 0
2017-03-20 $10.13 $10.13 $10.13 $10.13 $8.74 0
2017-03-17 $10.12 $10.12 $10.12 $10.12 $8.74 0
2017-03-16 $10.14 $10.14 $10.14 $10.14 $8.73 0
2017-03-15 $10.14 $10.14 $10.14 $10.14 $8.73 0
2017-03-14 $10.10 $10.10 $10.10 $10.10 $8.69 0
2017-03-13 $10.11 $10.11 $10.11 $10.11 $8.70 0
2017-03-10 $10.13 $10.13 $10.13 $10.13 $8.72 0
2017-03-09 $10.10 $10.10 $10.10 $10.10 $8.69 0
2017-03-08 $10.13 $10.13 $10.13 $10.13 $8.72 0
2017-03-07 $10.15 $10.15 $10.15 $10.15 $8.74 0
2017-03-06 $10.17 $10.17 $10.17 $10.17 $8.75 0
2017-03-03 $10.17 $10.17 $10.17 $10.17 $8.75 0
2017-03-02 $10.17 $10.17 $10.17 $10.17 $8.75 0
2017-03-01 $10.18 $10.18 $10.18 $10.18 $8.76 0
2017-02-28 $10.22 $10.22 $10.22 $10.22 $8.80 0
2017-02-27 $10.22 $10.22 $10.22 $10.22 $8.80 0
2017-02-24 $10.24 $10.24 $10.24 $10.24 $8.81 0
2017-02-23 $10.21 $10.21 $10.21 $10.21 $8.79 0
2017-02-22 $10.19 $10.19 $10.19 $10.19 $8.77 0
2017-02-21 $10.16 $10.16 $10.16 $10.16 $8.75 0
2017-02-17 $10.16 $10.16 $10.16 $10.16 $8.75 0
2017-02-16 $10.14 $10.14 $10.14 $10.14 $8.73 0
2017-02-15 $10.11 $10.11 $10.11 $10.11 $8.70 0
2017-02-14 $10.12 $10.12 $10.12 $10.12 $8.71 0
2017-02-13 $10.14 $10.14 $10.14 $10.14 $8.73 0
2017-02-10 $10.16 $10.16 $10.16 $10.16 $8.75 0
2017-02-09 $10.16 $10.16 $10.16 $10.16 $8.75 0
2017-02-08 $10.20 $10.20 $10.20 $10.20 $8.78 0
2017-02-07 $10.18 $10.18 $10.18 $10.18 $8.76 0
2017-02-06 $10.17 $10.17 $10.17 $10.17 $8.75 0
2017-02-03 $10.12 $10.12 $10.12 $10.12 $8.71 0
2017-02-02 $10.12 $10.12 $10.12 $10.12 $8.71 0
2017-02-01 $10.12 $10.12 $10.12 $10.12 $8.71 0
2017-01-31 $10.13 $10.13 $10.13 $10.13 $8.72 0
2017-01-30 $10.11 $10.11 $10.11 $10.11 $8.70 0
2017-01-27 $10.11 $10.11 $10.11 $10.11 $8.70 0
2017-01-26 $10.09 $10.09 $10.09 $10.09 $8.69 0
2017-01-25 $10.08 $10.08 $10.08 $10.08 $8.68 0
2017-01-24 $10.10 $10.10 $10.10 $10.10 $8.69 0
2017-01-23 $10.14 $10.14 $10.14 $10.14 $8.73 0
2017-01-20 $10.08 $10.08 $10.08 $10.08 $8.68 0
2017-01-19 $10.06 $10.06 $10.06 $10.06 $8.66 0
2017-01-18 $10.08 $10.08 $10.08 $10.08 $8.68 0
2017-01-17 $10.15 $10.15 $10.15 $10.15 $8.74 0
2017-01-13 $10.10 $10.10 $10.10 $10.10 $8.69 0
2017-01-12 $10.12 $10.12 $10.12 $10.12 $8.71 0
2017-01-11 $10.11 $10.11 $10.11 $10.11 $8.70 0
2017-01-10 $10.10 $10.10 $10.10 $10.10 $8.69 0
2017-01-09 $10.10 $10.10 $10.10 $10.10 $8.69 0
2017-01-06 $10.07 $10.07 $10.07 $10.07 $8.67 0
2017-01-05 $10.11 $10.11 $10.11 $10.11 $8.70 0
2017-01-04 $10.05 $10.05 $10.05 $10.05 $8.65 0
2017-01-03 $10.04 $10.04 $10.04 $10.04 $8.64 0

AMERICAN FUNDS STRATEGIC BOND FUND CLASS R6 (RANGX) News Headlines

Recent AMERICAN FUNDS STRATEGIC BOND FUND CLASS R6 (RANGX) News
Time Published Title News Site