ADGYX stock overview
AB Core Opportunities Fund Advisor Class
- ADGYX IPO: 2010-03-01
- 20.18 (+1.00%)
- 2,901 trading days in total
- ADGYX Latest trading day: 2023-02-07
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
ADGYX Latest trading days
This table contains the list of 500 latest trading days of ADGYX.
Trading dates ranges from 2019-09-12 to 2023-02-07.
Trading dates ranges from 2019-09-12 to 2023-02-07.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 20.82 | 0.00 | 0.01 | 0 | 20.82 | 20.82 | 20.82 | 0.00 | 0.00 | 0.01 | |
2901 | 2023-02-07 | 20.18 | 0.10 | 0.50 | 0 | 20.18 | 20.18 | 20.18 | 0.00 | 0.00 | 0.00 |
2900 | 2023-02-01 | 20.08 | 0.17 | 0.85 | 0 | 20.08 | 20.08 | 20.08 | 0.00 | 0.00 | 0.50 |
2899 | 2023-01-31 | 19.91 | 0.25 | 1.27 | 0 | 19.91 | 19.91 | 19.91 | 0.00 | 0.00 | 0.85 |
2898 | 2023-01-30 | 19.66 | 0.01 | -0.05 | 0 | 19.66 | 19.66 | 19.66 | 0.00 | 0.00 | 1.27 |
2897 | 2023-01-25 | 19.67 | 0.56 | 2.93 | 0 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00 | -0.05 |
2896 | 2023-01-10 | 19.11 | 0.30 | 1.59 | 0 | 19.11 | 19.11 | 19.11 | 0.00 | 0.00 | 2.93 |
2895 | 2023-01-03 | 18.81 | 0.22 | 1.18 | 0 | 18.81 | 18.81 | 18.81 | 0.00 | 0.00 | 1.59 |
2894 | 2022-12-28 | 18.59 | 0.21 | -1.12 | 0 | 18.59 | 18.59 | 18.59 | 0.00 | 0.00 | 1.18 |
2893 | 2022-12-27 | 18.80 | 0.00 | 0.00 | 0 | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 | -1.12 |
2892 | 2022-12-20 | 18.80 | 0.03 | 0.16 | 0 | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 | 0.00 |
2891 | 2022-12-19 | 18.77 | 0.17 | -0.90 | 0 | 18.77 | 18.77 | 18.77 | 0.00 | 0.00 | 0.16 |
2890 | 2022-12-16 | 18.94 | 0.16 | -0.84 | 0 | 18.94 | 18.94 | 18.94 | 0.00 | 0.00 | -0.90 |
2889 | 2022-12-15 | 19.10 | 0.45 | -2.30 | 0 | 19.10 | 19.10 | 19.10 | 0.00 | 0.00 | -0.84 |
2888 | 2022-12-14 | 19.55 | 0.11 | -0.56 | 0 | 19.55 | 19.55 | 19.55 | 0.00 | 0.00 | -2.30 |
2887 | 2022-12-13 | 19.66 | 0.12 | 0.61 | 0 | 19.66 | 19.66 | 19.66 | 0.00 | 0.00 | -0.56 |
2886 | 2022-12-12 | 19.54 | 0.11 | 0.57 | 0 | 19.54 | 19.54 | 19.54 | 0.00 | 0.00 | 0.61 |
2885 | 2022-12-09 | 19.43 | 1.95 | -9.12 | 0 | 19.43 | 19.43 | 19.43 | 0.00 | 0.00 | 0.57 |
2884 | 2022-12-08 | 21.38 | 0.16 | 0.75 | 0 | 21.38 | 21.38 | 21.38 | 0.00 | 0.00 | -9.12 |
2883 | 2022-12-06 | 21.22 | 0.22 | -1.03 | 0 | 21.22 | 21.22 | 21.22 | 0.00 | 0.00 | 0.75 |
2882 | 2022-12-05 | 21.44 | 0.43 | -1.97 | 0 | 21.44 | 21.44 | 21.44 | 0.00 | 0.00 | -1.03 |
2881 | 2022-12-02 | 21.87 | 0.07 | -0.32 | 0 | 21.87 | 21.87 | 21.87 | 0.00 | 0.00 | -1.97 |
2880 | 2022-11-30 | 21.94 | 0.58 | 2.72 | 0 | 21.94 | 21.94 | 21.94 | 0.00 | 0.00 | -0.32 |
2879 | 2022-11-18 | 21.36 | 0.13 | 0.61 | 0 | 21.36 | 21.36 | 21.36 | 0.00 | 0.00 | 2.72 |
2878 | 2022-11-17 | 21.23 | 0.11 | -0.52 | 0 | 21.23 | 21.23 | 21.23 | 0.00 | 0.00 | 0.61 |
2877 | 2022-11-16 | 21.34 | 1.09 | 5.38 | 0 | 21.34 | 21.34 | 21.34 | 0.00 | 0.00 | -0.52 |
2876 | 2022-11-09 | 20.25 | 0.34 | -1.65 | 0 | 20.25 | 20.25 | 20.25 | 0.00 | 0.00 | 5.38 |
2875 | 2022-11-08 | 20.59 | 0.15 | 0.73 | 0 | 20.59 | 20.59 | 20.59 | 0.00 | 0.00 | -1.65 |
2874 | 2022-11-07 | 20.44 | 0.24 | 1.19 | 0 | 20.44 | 20.44 | 20.44 | 0.00 | 0.00 | 0.73 |
2873 | 2022-11-04 | 20.20 | 0.03 | 0.15 | 0 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00 | 1.19 |
2872 | 2022-11-02 | 20.17 | 0.54 | -2.61 | 0 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00 | 0.15 |
2871 | 2022-11-01 | 20.71 | 0.00 | 0.00 | 0 | 20.71 | 20.71 | 20.71 | 0.00 | 0.00 | -2.61 |
2870 | 2022-10-31 | 20.71 | 0.11 | -0.53 | 0 | 20.71 | 20.71 | 20.71 | 0.00 | 0.00 | 0.00 |
2869 | 2022-10-28 | 20.82 | 0.44 | 2.16 | 0 | 20.82 | 20.82 | 20.82 | 0.00 | 0.00 | -0.53 |
2868 | 2022-10-26 | 20.38 | 0.21 | 1.04 | 0 | 20.38 | 20.38 | 20.38 | 0.00 | 0.00 | 2.16 |
2867 | 2022-10-24 | 20.17 | 0.25 | 1.26 | 0 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00 | 1.04 |
2866 | 2022-10-21 | 19.92 | 0.47 | 2.42 | 0 | 19.92 | 19.92 | 19.92 | 0.00 | 0.00 | 1.26 |
2865 | 2022-10-20 | 19.45 | 0.15 | -0.77 | 0 | 19.45 | 19.45 | 19.45 | 0.00 | 0.00 | 2.42 |
2864 | 2022-10-19 | 19.60 | 0.25 | -1.26 | 0 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00 | -0.77 |
2863 | 2022-10-18 | 19.85 | 0.22 | 1.12 | 0 | 19.85 | 19.85 | 19.85 | 0.00 | 0.00 | -1.26 |
2862 | 2022-10-17 | 19.63 | 0.46 | 2.40 | 0 | 19.63 | 19.63 | 19.63 | 0.00 | 0.00 | 1.12 |
2861 | 2022-10-14 | 19.17 | 0.36 | -1.84 | 0 | 19.17 | 19.17 | 19.17 | 0.00 | 0.00 | 2.40 |
2860 | 2022-10-13 | 19.53 | 0.42 | 2.20 | 0 | 19.53 | 19.53 | 19.53 | 0.00 | 0.00 | -1.84 |
2859 | 2022-10-12 | 19.11 | 0.09 | -0.47 | 0 | 19.11 | 19.11 | 19.11 | 0.00 | 0.00 | 2.20 |
2858 | 2022-10-11 | 19.20 | 0.30 | -1.54 | 0 | 19.20 | 19.20 | 19.20 | 0.00 | 0.00 | -0.47 |
2857 | 2022-10-07 | 19.50 | 0.66 | -3.27 | 0 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | -1.54 |
2856 | 2022-09-19 | 20.16 | 0.13 | 0.65 | 0 | 20.16 | 20.16 | 20.16 | 0.00 | 0.00 | -3.27 |
2855 | 2022-09-16 | 20.03 | 0.28 | -1.38 | 0 | 20.03 | 20.03 | 20.03 | 0.00 | 0.00 | 0.65 |
2854 | 2022-09-13 | 20.31 | 0.90 | -4.24 | 0 | 20.31 | 20.31 | 20.31 | 0.00 | 0.00 | -1.38 |
2853 | 2022-09-12 | 21.21 | 0.72 | 3.51 | 0 | 21.21 | 21.21 | 21.21 | 0.00 | 0.00 | -4.24 |
2852 | 2022-08-31 | 20.49 | 0.14 | -0.68 | 0 | 20.49 | 20.49 | 20.49 | 0.00 | 0.00 | 3.51 |
2851 | 2022-08-30 | 20.63 | 0.32 | -1.53 | 0 | 20.63 | 20.63 | 20.63 | 0.00 | 0.00 | -0.68 |
2850 | 2022-08-26 | 20.95 | 0.37 | -1.74 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | -1.53 |
2849 | 2022-08-24 | 21.32 | 0.83 | -3.75 | 0 | 21.32 | 21.32 | 21.32 | 0.00 | 0.00 | -1.74 |
2848 | 2022-08-16 | 22.15 | 0.84 | 3.94 | 0 | 22.15 | 22.15 | 22.15 | 0.00 | 0.00 | -3.75 |
2847 | 2022-08-09 | 21.31 | 0.01 | 0.05 | 0 | 21.31 | 21.31 | 21.31 | 0.00 | 0.00 | 3.94 |
2846 | 2022-07-28 | 21.30 | 1.16 | 5.76 | 0 | 21.30 | 21.30 | 21.30 | 0.00 | 0.00 | 0.05 |
2845 | 2022-07-15 | 20.14 | 0.43 | 2.18 | 0 | 20.14 | 20.14 | 20.14 | 0.00 | 0.00 | 5.76 |
2844 | 2022-07-14 | 19.71 | 0.11 | -0.55 | 0 | 19.71 | 19.71 | 19.71 | 0.00 | 0.00 | 2.18 |
2843 | 2022-07-13 | 19.82 | 0.11 | -0.55 | 0 | 19.82 | 19.82 | 19.82 | 0.00 | 0.00 | -0.55 |
2842 | 2022-07-12 | 19.93 | 0.20 | -0.99 | 0 | 19.93 | 19.93 | 19.93 | 0.00 | 0.00 | -0.55 |
2841 | 2022-07-11 | 20.13 | 0.21 | -1.03 | 0 | 20.13 | 20.13 | 20.13 | 0.00 | 0.00 | -0.99 |
2840 | 2022-07-08 | 20.34 | 0.01 | 0.05 | 0 | 20.34 | 20.34 | 20.34 | 0.00 | 0.00 | -1.03 |
2839 | 2022-07-07 | 20.33 | 0.33 | 1.65 | 0 | 20.33 | 20.33 | 20.33 | 0.00 | 0.00 | 0.05 |
2838 | 2022-07-06 | 20.00 | 0.20 | 1.01 | 0 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 1.65 |
2837 | 2022-07-01 | 19.80 | 0.05 | 0.25 | 0 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00 | 1.01 |
2836 | 2022-06-29 | 19.75 | 0.00 | 0.00 | 0 | 19.75 | 19.75 | 19.75 | 0.00 | 0.00 | 0.25 |
2835 | 2022-06-28 | 19.75 | 0.38 | -1.89 | 0 | 19.75 | 19.75 | 19.75 | 0.00 | 0.00 | 0.00 |
2834 | 2022-06-27 | 20.13 | 0.04 | -0.20 | 0 | 20.13 | 20.13 | 20.13 | 0.00 | 0.00 | -1.89 |
2833 | 2022-06-24 | 20.17 | 0.66 | 3.38 | 0 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00 | -0.20 |
2832 | 2022-06-23 | 19.51 | 0.24 | 1.25 | 0 | 19.51 | 19.51 | 19.51 | 0.00 | 0.00 | 3.38 |
2831 | 2022-06-21 | 19.27 | 0.38 | 2.01 | 0 | 19.27 | 19.27 | 19.27 | 0.00 | 0.00 | 1.25 |
2830 | 2022-06-17 | 18.89 | 0.11 | 0.59 | 0 | 18.89 | 18.89 | 18.89 | 0.00 | 0.00 | 2.01 |
2829 | 2022-06-16 | 18.78 | 0.74 | -3.79 | 0 | 18.78 | 18.78 | 18.78 | 0.00 | 0.00 | 0.59 |
2828 | 2022-06-15 | 19.52 | 0.29 | 1.51 | 0 | 19.52 | 19.52 | 19.52 | 0.00 | 0.00 | -3.79 |
2827 | 2022-06-14 | 19.23 | 0.05 | -0.26 | 0 | 19.23 | 19.23 | 19.23 | 0.00 | 0.00 | 1.51 |
2826 | 2022-06-13 | 19.28 | 0.80 | -3.98 | 0 | 19.28 | 19.28 | 19.28 | 0.00 | 0.00 | -0.26 |
2825 | 2022-06-10 | 20.08 | 0.67 | -3.23 | 0 | 20.08 | 20.08 | 20.08 | 0.00 | 0.00 | -3.98 |
2824 | 2022-06-09 | 20.75 | 0.46 | -2.17 | 0 | 20.75 | 20.75 | 20.75 | 0.00 | 0.00 | -3.23 |
2823 | 2022-06-08 | 21.21 | 0.27 | -1.26 | 0 | 21.21 | 21.21 | 21.21 | 0.00 | 0.00 | -2.17 |
2822 | 2022-06-07 | 21.48 | 0.26 | 1.23 | 0 | 21.48 | 21.48 | 21.48 | 0.00 | 0.00 | -1.26 |
2821 | 2022-06-06 | 21.22 | 0.31 | -1.44 | 0 | 21.22 | 21.22 | 21.22 | 0.00 | 0.00 | 1.23 |
2820 | 2022-06-02 | 21.53 | 0.48 | 2.28 | 0 | 21.53 | 21.53 | 21.53 | 0.00 | 0.00 | -1.44 |
2819 | 2022-06-01 | 21.05 | 0.81 | 4.00 | 0 | 21.05 | 21.05 | 21.05 | 0.00 | 0.00 | 2.28 |
2818 | 2022-05-24 | 20.24 | 0.07 | 0.35 | 0 | 20.24 | 20.24 | 20.24 | 0.00 | 0.00 | 4.00 |
2817 | 2022-05-20 | 20.17 | 0.08 | 0.40 | 0 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00 | 0.35 |
2816 | 2022-05-19 | 20.09 | 0.78 | -3.74 | 0 | 20.09 | 20.09 | 20.09 | 0.00 | 0.00 | 0.40 |
2815 | 2022-05-17 | 20.87 | 0.49 | 2.40 | 0 | 20.87 | 20.87 | 20.87 | 0.00 | 0.00 | -3.74 |
2814 | 2022-05-16 | 20.38 | 0.12 | -0.59 | 0 | 20.38 | 20.38 | 20.38 | 0.00 | 0.00 | 2.40 |
2813 | 2022-05-13 | 20.50 | 0.50 | 2.50 | 0 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00 | -0.59 |
2812 | 2022-05-12 | 20.00 | 0.08 | 0.40 | 0 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 2.50 |
2811 | 2022-05-11 | 19.92 | 0.40 | -1.97 | 0 | 19.92 | 19.92 | 19.92 | 0.00 | 0.00 | 0.40 |
2810 | 2022-05-10 | 20.32 | 0.57 | -2.73 | 0 | 20.32 | 20.32 | 20.32 | 0.00 | 0.00 | -1.97 |
2809 | 2022-05-06 | 20.89 | 0.21 | -1.00 | 0 | 20.89 | 20.89 | 20.89 | 0.00 | 0.00 | -2.73 |
2808 | 2022-05-05 | 21.10 | 0.21 | -0.99 | 0 | 21.10 | 21.10 | 21.10 | 0.00 | 0.00 | -1.00 |
2807 | 2022-05-03 | 21.31 | 0.21 | 1.00 | 0 | 21.31 | 21.31 | 21.31 | 0.00 | 0.00 | -0.99 |
2806 | 2022-04-29 | 21.10 | 0.70 | -3.21 | 0 | 21.10 | 21.10 | 21.10 | 0.00 | 0.00 | 1.00 |
2805 | 2022-04-28 | 21.80 | 0.52 | 2.44 | 0 | 21.80 | 21.80 | 21.80 | 0.00 | 0.00 | -3.21 |
2804 | 2022-04-27 | 21.28 | 0.04 | 0.19 | 0 | 21.28 | 21.28 | 21.28 | 0.00 | 0.00 | 2.44 |
2803 | 2022-04-26 | 21.24 | 0.57 | -2.61 | 0 | 21.24 | 21.24 | 21.24 | 0.00 | 0.00 | 0.19 |
2802 | 2022-04-25 | 21.81 | 0.16 | 0.74 | 0 | 21.81 | 21.81 | 21.81 | 0.00 | 0.00 | -2.61 |
2801 | 2022-04-22 | 21.65 | 0.58 | -2.61 | 0 | 21.65 | 21.65 | 21.65 | 0.00 | 0.00 | 0.74 |
2800 | 2022-04-21 | 22.23 | 0.37 | -1.64 | 0 | 22.23 | 22.23 | 22.23 | 0.00 | 0.00 | -2.61 |
2799 | 2022-04-20 | 22.60 | 0.10 | 0.44 | 0 | 22.60 | 22.60 | 22.60 | 0.00 | 0.00 | -1.64 |
2798 | 2022-04-19 | 22.50 | 0.36 | 1.63 | 0 | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | 0.44 |
2797 | 2022-04-18 | 22.14 | 0.01 | 0.05 | 0 | 22.14 | 22.14 | 22.14 | 0.00 | 0.00 | 1.63 |
2796 | 2022-04-15 | 22.13 | 0.00 | 0.00 | 0 | 22.13 | 22.13 | 22.13 | 0.00 | 0.00 | 0.05 |
2795 | 2022-04-14 | 22.13 | 0.30 | -1.34 | 0 | 22.13 | 22.13 | 22.13 | 0.00 | 0.00 | 0.00 |
2794 | 2022-04-13 | 22.43 | 0.31 | 1.40 | 0 | 22.43 | 22.43 | 22.43 | 0.00 | 0.00 | -1.34 |
2793 | 2022-04-12 | 22.12 | 0.15 | -0.67 | 0 | 22.12 | 22.12 | 22.12 | 0.00 | 0.00 | 1.40 |
2792 | 2022-04-11 | 22.27 | 0.25 | -1.11 | 0 | 22.27 | 22.27 | 22.27 | 0.00 | 0.00 | -0.67 |
2791 | 2022-04-08 | 22.52 | 0.02 | 0.09 | 0 | 22.52 | 22.52 | 22.52 | 0.00 | 0.00 | -1.11 |
2790 | 2022-04-07 | 22.50 | 0.09 | 0.40 | 0 | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | 0.09 |
2789 | 2022-04-06 | 22.41 | 0.22 | -0.97 | 0 | 22.41 | 22.41 | 22.41 | 0.00 | 0.00 | 0.40 |
2788 | 2022-04-05 | 22.63 | 0.30 | -1.31 | 0 | 22.63 | 22.63 | 22.63 | 0.00 | 0.00 | -0.97 |
2787 | 2022-04-04 | 22.93 | 0.16 | 0.70 | 0 | 22.93 | 22.93 | 22.93 | 0.00 | 0.00 | -1.31 |
2786 | 2022-04-01 | 22.77 | 0.03 | 0.13 | 0 | 22.77 | 22.77 | 22.77 | 0.00 | 0.00 | 0.70 |
2785 | 2022-03-31 | 22.74 | 0.38 | -1.64 | 0 | 22.74 | 22.74 | 22.74 | 0.00 | 0.00 | 0.13 |
2784 | 2022-03-30 | 23.12 | 0.21 | -0.90 | 0 | 23.12 | 23.12 | 23.12 | 0.00 | 0.00 | -1.64 |
2783 | 2022-03-29 | 23.33 | 0.31 | 1.35 | 0 | 23.33 | 23.33 | 23.33 | 0.00 | 0.00 | -0.90 |
2782 | 2022-03-28 | 23.02 | 0.07 | 0.31 | 0 | 23.02 | 23.02 | 23.02 | 0.00 | 0.00 | 1.35 |
2781 | 2022-03-25 | 22.95 | 0.05 | 0.22 | 0 | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 0.31 |
2780 | 2022-03-24 | 22.90 | 0.28 | 1.24 | 0 | 22.90 | 22.90 | 22.90 | 0.00 | 0.00 | 0.22 |
2779 | 2022-03-23 | 22.62 | 0.42 | -1.82 | 0 | 22.62 | 22.62 | 22.62 | 0.00 | 0.00 | 1.24 |
2778 | 2022-03-22 | 23.04 | 0.22 | 0.96 | 0 | 23.04 | 23.04 | 23.04 | 0.00 | 0.00 | -1.82 |
2777 | 2022-03-21 | 22.82 | 0.07 | -0.31 | 0 | 22.82 | 22.82 | 22.82 | 0.00 | 0.00 | 0.96 |
2776 | 2022-03-18 | 22.89 | 0.25 | 1.10 | 0 | 22.89 | 22.89 | 22.89 | 0.00 | 0.00 | -0.31 |
2775 | 2022-03-17 | 22.64 | 0.24 | 1.07 | 0 | 22.64 | 22.64 | 22.64 | 0.00 | 0.00 | 1.10 |
2774 | 2022-03-16 | 22.40 | 0.53 | 2.42 | 0 | 22.40 | 22.40 | 22.40 | 0.00 | 0.00 | 1.07 |
2773 | 2022-03-15 | 21.87 | 0.43 | 2.01 | 0 | 21.87 | 21.87 | 21.87 | 0.00 | 0.00 | 2.42 |
2772 | 2022-03-14 | 21.44 | 0.11 | -0.51 | 0 | 21.44 | 21.44 | 21.44 | 0.00 | 0.00 | 2.01 |
2771 | 2022-03-11 | 21.55 | 0.28 | -1.28 | 0 | 21.55 | 21.55 | 21.55 | 0.00 | 0.00 | -0.51 |
2770 | 2022-03-10 | 21.83 | 0.12 | -0.55 | 0 | 21.83 | 21.83 | 21.83 | 0.00 | 0.00 | -1.28 |
2769 | 2022-03-09 | 21.95 | 0.66 | 3.10 | 0 | 21.95 | 21.95 | 21.95 | 0.00 | 0.00 | -0.55 |
2768 | 2022-03-08 | 21.29 | 0.11 | -0.51 | 0 | 21.29 | 21.29 | 21.29 | 0.00 | 0.00 | 3.10 |
2767 | 2022-03-07 | 21.40 | 0.72 | -3.25 | 0 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00 | -0.51 |
2766 | 2022-03-04 | 22.12 | 0.30 | -1.34 | 0 | 22.12 | 22.12 | 22.12 | 0.00 | 0.00 | -3.25 |
2765 | 2022-03-03 | 22.42 | 0.16 | -0.71 | 0 | 22.42 | 22.42 | 22.42 | 0.00 | 0.00 | -1.34 |
2764 | 2022-03-02 | 22.58 | 0.42 | 1.90 | 0 | 22.58 | 22.58 | 22.58 | 0.00 | 0.00 | -0.71 |
2763 | 2022-03-01 | 22.16 | 0.34 | -1.51 | 0 | 22.16 | 22.16 | 22.16 | 0.00 | 0.00 | 1.90 |
2762 | 2022-02-28 | 22.50 | 0.15 | -0.66 | 0 | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | -1.51 |
2761 | 2022-02-25 | 22.65 | 0.48 | 2.17 | 0 | 22.65 | 22.65 | 22.65 | 0.00 | 0.00 | -0.66 |
2760 | 2022-02-24 | 22.17 | 0.34 | 1.56 | 0 | 22.17 | 22.17 | 22.17 | 0.00 | 0.00 | 2.17 |
2759 | 2022-02-23 | 21.83 | 0.38 | -1.71 | 0 | 21.83 | 21.83 | 21.83 | 0.00 | 0.00 | 1.56 |
2758 | 2022-02-22 | 22.21 | 0.25 | -1.11 | 0 | 22.21 | 22.21 | 22.21 | 0.00 | 0.00 | -1.71 |
2757 | 2022-02-18 | 22.46 | 0.12 | -0.53 | 0 | 22.46 | 22.46 | 22.46 | 0.00 | 0.00 | -1.11 |
2756 | 2022-02-17 | 22.58 | 0.51 | -2.21 | 0 | 22.58 | 22.58 | 22.58 | 0.00 | 0.00 | -0.53 |
2755 | 2022-02-16 | 23.09 | 0.10 | 0.43 | 0 | 23.09 | 23.09 | 23.09 | 0.00 | 0.00 | -2.21 |
2754 | 2022-02-15 | 22.99 | 0.36 | 1.59 | 0 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00 | 0.43 |
2753 | 2022-02-14 | 22.63 | 0.10 | -0.44 | 0 | 22.63 | 22.63 | 22.63 | 0.00 | 0.00 | 1.59 |
2752 | 2022-02-11 | 22.73 | 0.42 | -1.81 | 0 | 22.73 | 22.73 | 22.73 | 0.00 | 0.00 | -0.44 |
2751 | 2022-02-10 | 23.15 | 0.48 | -2.03 | 0 | 23.15 | 23.15 | 23.15 | 0.00 | 0.00 | -1.81 |
2750 | 2022-02-09 | 23.63 | 0.40 | 1.72 | 0 | 23.63 | 23.63 | 23.63 | 0.00 | 0.00 | -2.03 |
2749 | 2022-02-08 | 23.23 | 0.25 | 1.09 | 0 | 23.23 | 23.23 | 23.23 | 0.00 | 0.00 | 1.72 |
2748 | 2022-02-07 | 22.98 | 0.12 | -0.52 | 0 | 22.98 | 22.98 | 22.98 | 0.00 | 0.00 | 1.09 |
2747 | 2022-02-05 | 23.10 | 0.00 | 0.00 | 0 | 23.10 | 23.10 | 23.10 | 0.00 | 0.00 | -0.52 |
2746 | 2022-02-04 | 23.10 | 0.01 | 0.04 | 0 | 23.10 | 23.10 | 23.10 | 0.00 | 0.00 | 0.00 |
2745 | 2022-02-03 | 23.09 | 0.69 | -2.90 | 0 | 23.09 | 23.09 | 23.09 | 0.00 | 0.00 | 0.04 |
2744 | 2022-02-02 | 23.78 | 0.39 | 1.67 | 0 | 23.78 | 23.78 | 23.78 | 0.00 | 0.00 | -2.90 |
2743 | 2022-02-01 | 23.39 | 0.19 | 0.82 | 0 | 23.39 | 23.39 | 23.39 | 0.00 | 0.00 | 1.67 |
2742 | 2022-01-31 | 23.20 | 0.23 | 1.00 | 0 | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 0.82 |
2741 | 2021-01-15 | 22.97 | 0.05 | -0.22 | 0 | 22.97 | 22.97 | 22.97 | 0.00 | 0.00 | 1.00 |
2740 | 2021-01-14 | 23.02 | 0.00 | 0.00 | 0 | 23.02 | 23.02 | 23.02 | 0.00 | 0.00 | -0.22 |
2739 | 2021-01-13 | 23.02 | 0.13 | -0.56 | 0 | 23.02 | 23.02 | 23.02 | 0.00 | 0.00 | 0.00 |
2738 | 2021-01-12 | 23.15 | 0.04 | 0.17 | 0 | 23.15 | 23.15 | 23.15 | 0.00 | 0.00 | -0.56 |
2737 | 2021-01-11 | 23.11 | 0.05 | -0.22 | 0 | 23.11 | 23.11 | 23.11 | 0.00 | 0.00 | 0.17 |
2736 | 2021-01-08 | 23.16 | 0.10 | 0.43 | 0 | 23.16 | 23.16 | 23.16 | 0.00 | 0.00 | -0.22 |
2735 | 2021-01-07 | 23.06 | 0.29 | 1.27 | 0 | 23.06 | 23.06 | 23.06 | 0.00 | 0.00 | 0.43 |
2734 | 2021-01-06 | 22.77 | 0.19 | 0.84 | 0 | 22.77 | 22.77 | 22.77 | 0.00 | 0.00 | 1.27 |
2733 | 2021-01-05 | 22.58 | 0.12 | 0.53 | 0 | 22.58 | 22.58 | 22.58 | 0.00 | 0.00 | 0.84 |
2732 | 2021-01-04 | 22.46 | 0.28 | -1.23 | 0 | 22.46 | 22.46 | 22.46 | 0.00 | 0.00 | 0.53 |
2731 | 2020-12-31 | 22.74 | 0.10 | 0.44 | 0 | 22.74 | 22.74 | 22.74 | 0.00 | 0.00 | -1.23 |
2730 | 2020-12-30 | 22.64 | 0.00 | 0.00 | 0 | 22.64 | 22.64 | 22.64 | 0.00 | 0.00 | 0.44 |
2729 | 2020-12-29 | 22.64 | 0.07 | -0.31 | 0 | 22.64 | 22.64 | 22.64 | 0.00 | 0.00 | 0.00 |
2728 | 2020-12-28 | 22.71 | 0.13 | 0.58 | 0 | 22.71 | 22.71 | 22.71 | 0.00 | 0.00 | -0.31 |
2727 | 2020-12-24 | 22.58 | 0.05 | 0.22 | 0 | 22.58 | 22.58 | 22.58 | 0.00 | 0.00 | 0.58 |
2726 | 2020-12-23 | 22.53 | 0.07 | 0.31 | 0 | 22.53 | 22.53 | 22.53 | 0.00 | 0.00 | 0.22 |
2725 | 2020-12-22 | 22.46 | 0.10 | -0.44 | 0 | 22.46 | 22.46 | 22.46 | 0.00 | 0.00 | 0.31 |
2724 | 2020-12-21 | 22.56 | 0.11 | -0.49 | 0 | 22.56 | 22.56 | 22.56 | 0.00 | 0.00 | -0.44 |
2723 | 2020-12-18 | 22.67 | 0.05 | -0.22 | 0 | 22.67 | 22.67 | 22.67 | 0.00 | 0.00 | -0.49 |
2722 | 2020-12-17 | 22.72 | 0.09 | 0.40 | 0 | 22.72 | 22.72 | 22.72 | 0.00 | 0.00 | -0.22 |
2721 | 2020-12-16 | 22.63 | 0.02 | 0.09 | 0 | 22.63 | 22.63 | 22.63 | 0.00 | 0.00 | 0.40 |
2720 | 2020-12-15 | 22.61 | 0.21 | 0.94 | 0 | 22.61 | 22.61 | 22.61 | 0.00 | 0.00 | 0.09 |
2719 | 2020-12-14 | 22.40 | 0.09 | 0.40 | 0 | 22.40 | 22.40 | 22.40 | 0.00 | 0.00 | 0.94 |
2718 | 2020-12-11 | 22.31 | 0.01 | 0.04 | 0 | 22.31 | 22.31 | 22.31 | 0.00 | 0.00 | 0.40 |
2717 | 2020-12-10 | 22.30 | 1.03 | -4.41 | 0 | 22.30 | 22.30 | 22.30 | 0.00 | 0.00 | 0.04 |
2716 | 2020-12-09 | 23.33 | 0.18 | -0.77 | 0 | 23.33 | 23.33 | 23.33 | 0.00 | 0.00 | -4.41 |
2715 | 2020-12-08 | 23.51 | 0.09 | 0.38 | 0 | 23.51 | 23.51 | 23.51 | 0.00 | 0.00 | -0.77 |
2714 | 2020-12-07 | 23.42 | 0.03 | -0.13 | 0 | 23.42 | 23.42 | 23.42 | 0.00 | 0.00 | 0.38 |
2713 | 2020-12-04 | 23.45 | 0.24 | 1.03 | 0 | 23.45 | 23.45 | 23.45 | 0.00 | 0.00 | -0.13 |
2712 | 2020-12-03 | 23.21 | 0.02 | -0.09 | 0 | 23.21 | 23.21 | 23.21 | 0.00 | 0.00 | 1.03 |
2711 | 2020-12-02 | 23.23 | 0.03 | 0.13 | 0 | 23.23 | 23.23 | 23.23 | 0.00 | 0.00 | -0.09 |
2710 | 2020-12-01 | 23.20 | 0.23 | 1.00 | 0 | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 0.13 |
2709 | 2020-11-30 | 22.97 | 0.16 | -0.69 | 0 | 22.97 | 22.97 | 22.97 | 0.00 | 0.00 | 1.00 |
2708 | 2020-11-27 | 23.13 | 0.09 | 0.39 | 0 | 23.13 | 23.13 | 23.13 | 0.00 | 0.00 | -0.69 |
2707 | 2020-11-25 | 23.04 | 0.00 | 0.00 | 0 | 23.04 | 23.04 | 23.04 | 0.00 | 0.00 | 0.39 |
2706 | 2020-11-24 | 23.04 | 0.27 | 1.19 | 0 | 23.04 | 23.04 | 23.04 | 0.00 | 0.00 | 0.00 |
2705 | 2020-11-23 | 22.77 | 0.16 | 0.71 | 0 | 22.77 | 22.77 | 22.77 | 0.00 | 0.00 | 1.19 |
2704 | 2020-11-20 | 22.61 | 0.10 | -0.44 | 0 | 22.61 | 22.61 | 22.61 | 0.00 | 0.00 | 0.71 |
2703 | 2020-11-19 | 22.71 | 0.05 | 0.22 | 0 | 22.71 | 22.71 | 22.71 | 0.00 | 0.00 | -0.44 |
2702 | 2020-11-18 | 22.66 | 0.27 | -1.18 | 0 | 22.66 | 22.66 | 22.66 | 0.00 | 0.00 | 0.22 |
2701 | 2020-11-17 | 22.93 | 0.11 | -0.48 | 0 | 22.93 | 22.93 | 22.93 | 0.00 | 0.00 | -1.18 |
2700 | 2020-11-16 | 23.04 | 0.23 | 1.01 | 0 | 23.04 | 23.04 | 23.04 | 0.00 | 0.00 | -0.48 |
2699 | 2020-11-13 | 22.81 | 0.34 | 1.51 | 0 | 22.81 | 22.81 | 22.81 | 0.00 | 0.00 | 1.01 |
2698 | 2020-11-12 | 22.47 | 0.20 | -0.88 | 0 | 22.47 | 22.47 | 22.47 | 0.00 | 0.00 | 1.51 |
2697 | 2020-11-11 | 22.67 | 0.14 | 0.62 | 0 | 22.67 | 22.67 | 22.67 | 0.00 | 0.00 | -0.88 |
2696 | 2020-11-10 | 22.53 | 0.02 | 0.09 | 0 | 22.53 | 22.53 | 22.53 | 0.00 | 0.00 | 0.62 |
2695 | 2020-11-09 | 22.51 | 0.27 | 1.21 | 0 | 22.51 | 22.51 | 22.51 | 0.00 | 0.00 | 0.09 |
2694 | 2020-11-06 | 22.24 | 0.04 | -0.18 | 0 | 22.24 | 22.24 | 22.24 | 0.00 | 0.00 | 1.21 |
2693 | 2020-11-05 | 22.28 | 0.37 | 1.69 | 0 | 22.28 | 22.28 | 22.28 | 0.00 | 0.00 | -0.18 |
2692 | 2020-11-04 | 21.91 | 0.56 | 2.62 | 0 | 21.91 | 21.91 | 21.91 | 0.00 | 0.00 | 1.69 |
2691 | 2020-11-03 | 21.35 | 0.37 | 1.76 | 0 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00 | 2.62 |
2690 | 2020-11-02 | 20.98 | 0.26 | 1.25 | 0 | 20.98 | 20.98 | 20.98 | 0.00 | 0.00 | 1.76 |
2689 | 2020-10-30 | 20.72 | 0.13 | -0.62 | 0 | 20.72 | 20.72 | 20.72 | 0.00 | 0.00 | 1.25 |
2688 | 2020-10-29 | 20.85 | 0.28 | 1.36 | 0 | 20.85 | 20.85 | 20.85 | 0.00 | 0.00 | -0.62 |
2687 | 2020-10-28 | 20.57 | 0.62 | -2.93 | 0 | 20.57 | 20.57 | 20.57 | 0.00 | 0.00 | 1.36 |
2686 | 2020-10-27 | 21.19 | 0.00 | 0.00 | 0 | 21.19 | 21.19 | 21.19 | 0.00 | 0.00 | -2.93 |
2685 | 2020-10-26 | 21.19 | 0.39 | -1.81 | 0 | 21.19 | 21.19 | 21.19 | 0.00 | 0.00 | 0.00 |
2684 | 2020-10-23 | 21.58 | 0.19 | 0.89 | 0 | 21.58 | 21.58 | 21.58 | 0.00 | 0.00 | -1.81 |
2683 | 2020-10-22 | 21.39 | 0.11 | 0.52 | 0 | 21.39 | 21.39 | 21.39 | 0.00 | 0.00 | 0.89 |
2682 | 2020-10-21 | 21.28 | 0.07 | -0.33 | 0 | 21.28 | 21.28 | 21.28 | 0.00 | 0.00 | 0.52 |
2681 | 2020-10-20 | 21.35 | 0.04 | 0.19 | 0 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00 | -0.33 |
2680 | 2020-10-19 | 21.31 | 0.28 | -1.30 | 0 | 21.31 | 21.31 | 21.31 | 0.00 | 0.00 | 0.19 |
2679 | 2020-10-16 | 21.59 | 0.06 | 0.28 | 0 | 21.59 | 21.59 | 21.59 | 0.00 | 0.00 | -1.30 |
2678 | 2020-10-15 | 21.53 | 0.14 | -0.65 | 0 | 21.53 | 21.53 | 21.53 | 0.00 | 0.00 | 0.28 |
2677 | 2020-10-14 | 21.67 | 0.16 | -0.73 | 0 | 21.67 | 21.67 | 21.67 | 0.00 | 0.00 | -0.65 |
2676 | 2020-10-13 | 21.83 | 0.06 | -0.27 | 0 | 21.83 | 21.83 | 21.83 | 0.00 | 0.00 | -0.73 |
2675 | 2020-10-12 | 21.89 | 0.23 | 1.06 | 0 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00 | -0.27 |
2674 | 2020-10-09 | 21.66 | 0.19 | 0.88 | 0 | 21.66 | 21.66 | 21.66 | 0.00 | 0.00 | 1.06 |
2673 | 2020-10-08 | 21.47 | 0.12 | 0.56 | 0 | 21.47 | 21.47 | 21.47 | 0.00 | 0.00 | 0.88 |
2672 | 2020-10-07 | 21.35 | 0.28 | 1.33 | 0 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00 | 0.56 |
2671 | 2020-10-06 | 21.07 | 0.25 | -1.17 | 0 | 21.07 | 21.07 | 21.07 | 0.00 | 0.00 | 1.33 |
2670 | 2020-10-05 | 21.32 | 0.34 | 1.62 | 0 | 21.32 | 21.32 | 21.32 | 0.00 | 0.00 | -1.17 |
2669 | 2020-10-02 | 20.98 | 0.22 | -1.04 | 0 | 20.98 | 20.98 | 20.98 | 0.00 | 0.00 | 1.62 |
2668 | 2020-10-01 | 21.20 | 0.16 | 0.76 | 0 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00 | -1.04 |
2667 | 2020-09-30 | 21.04 | 0.10 | 0.48 | 0 | 21.04 | 21.04 | 21.04 | 0.00 | 0.00 | 0.76 |
2666 | 2020-09-29 | 20.94 | 0.08 | -0.38 | 0 | 20.94 | 20.94 | 20.94 | 0.00 | 0.00 | 0.48 |
2665 | 2020-09-28 | 21.02 | 0.23 | 1.11 | 0 | 21.02 | 21.02 | 21.02 | 0.00 | 0.00 | -0.38 |
2664 | 2020-09-25 | 20.79 | 0.22 | 1.07 | 0 | 20.79 | 20.79 | 20.79 | 0.00 | 0.00 | 1.11 |
2663 | 2020-09-24 | 20.57 | 0.02 | 0.10 | 0 | 20.57 | 20.57 | 20.57 | 0.00 | 0.00 | 1.07 |
2662 | 2020-09-23 | 20.55 | 0.41 | -1.96 | 0 | 20.55 | 20.55 | 20.55 | 0.00 | 0.00 | 0.10 |
2661 | 2020-09-22 | 20.96 | 0.22 | 1.06 | 0 | 20.96 | 20.96 | 20.96 | 0.00 | 0.00 | -1.96 |
2660 | 2020-09-21 | 20.74 | 0.28 | -1.33 | 0 | 20.74 | 20.74 | 20.74 | 0.00 | 0.00 | 1.06 |
2659 | 2020-09-18 | 21.02 | 0.18 | -0.85 | 0 | 21.02 | 21.02 | 21.02 | 0.00 | 0.00 | -1.33 |
2658 | 2020-09-17 | 21.20 | 0.14 | -0.66 | 0 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00 | -0.85 |
2657 | 2020-09-16 | 21.34 | 0.04 | -0.19 | 0 | 21.34 | 21.34 | 21.34 | 0.00 | 0.00 | -0.66 |
2656 | 2020-09-15 | 21.38 | 0.13 | 0.61 | 0 | 21.38 | 21.38 | 21.38 | 0.00 | 0.00 | -0.19 |
2655 | 2020-09-14 | 21.25 | 0.26 | 1.24 | 0 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00 | 0.61 |
2654 | 2020-09-11 | 20.99 | 0.06 | 0.29 | 0 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00 | 1.24 |
2653 | 2020-09-10 | 20.93 | 0.32 | -1.51 | 0 | 20.93 | 20.93 | 20.93 | 0.00 | 0.00 | 0.29 |
2652 | 2020-09-09 | 21.25 | 0.29 | 1.38 | 0 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00 | -1.51 |
2651 | 2020-09-08 | 20.96 | 0.48 | -2.24 | 0 | 20.96 | 20.96 | 20.96 | 0.00 | 0.00 | 1.38 |
2650 | 2020-09-04 | 21.44 | 0.18 | -0.83 | 0 | 21.44 | 21.44 | 21.44 | 0.00 | 0.00 | -2.24 |
2649 | 2020-09-03 | 21.62 | 0.69 | -3.09 | 0 | 21.62 | 21.62 | 21.62 | 0.00 | 0.00 | -0.83 |
2648 | 2020-09-02 | 22.31 | 0.39 | 1.78 | 0 | 22.31 | 22.31 | 22.31 | 0.00 | 0.00 | -3.09 |
2647 | 2020-09-01 | 21.92 | 0.10 | 0.46 | 0 | 21.92 | 21.92 | 21.92 | 0.00 | 0.00 | 1.78 |
2646 | 2020-08-31 | 21.82 | 0.06 | -0.27 | 0 | 21.82 | 21.82 | 21.82 | 0.00 | 0.00 | 0.46 |
2645 | 2020-08-28 | 21.88 | 0.11 | 0.51 | 0 | 21.88 | 21.88 | 21.88 | 0.00 | 0.00 | -0.27 |
2644 | 2020-08-27 | 21.77 | 0.00 | 0.00 | 0 | 21.77 | 21.77 | 21.77 | 0.00 | 0.00 | 0.51 |
2643 | 2020-08-26 | 21.77 | 0.16 | 0.74 | 0 | 21.77 | 21.77 | 21.77 | 0.00 | 0.00 | 0.00 |
2642 | 2020-08-25 | 21.61 | 0.09 | 0.42 | 0 | 21.61 | 21.61 | 21.61 | 0.00 | 0.00 | 0.74 |
2641 | 2020-08-24 | 21.52 | 0.16 | 0.75 | 0 | 21.52 | 21.52 | 21.52 | 0.00 | 0.00 | 0.42 |
2640 | 2020-08-21 | 21.36 | 0.04 | -0.19 | 0 | 21.36 | 21.36 | 21.36 | 0.00 | 0.00 | 0.75 |
2639 | 2020-08-20 | 21.40 | 0.03 | 0.14 | 0 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00 | -0.19 |
2638 | 2020-08-19 | 21.37 | 0.07 | -0.33 | 0 | 21.37 | 21.37 | 21.37 | 0.00 | 0.00 | 0.14 |
2637 | 2020-08-18 | 21.44 | 0.00 | 0.00 | 0 | 21.44 | 21.44 | 21.44 | 0.00 | 0.00 | -0.33 |
2636 | 2020-08-17 | 21.44 | 0.03 | 0.14 | 0 | 21.44 | 21.44 | 21.44 | 0.00 | 0.00 | 0.00 |
2635 | 2020-08-14 | 21.41 | 0.01 | -0.05 | 0 | 21.41 | 21.41 | 21.41 | 0.00 | 0.00 | 0.14 |
2634 | 2020-08-13 | 21.42 | 0.05 | -0.23 | 0 | 21.42 | 21.42 | 21.42 | 0.00 | 0.00 | -0.05 |
2633 | 2020-08-12 | 21.47 | 0.28 | 1.32 | 0 | 21.47 | 21.47 | 21.47 | 0.00 | 0.00 | -0.23 |
2632 | 2020-08-11 | 21.19 | 0.12 | -0.56 | 0 | 21.19 | 21.19 | 21.19 | 0.00 | 0.00 | 1.32 |
2631 | 2020-08-10 | 21.31 | 0.01 | -0.05 | 0 | 21.31 | 21.31 | 21.31 | 0.00 | 0.00 | -0.56 |
2630 | 2020-08-07 | 21.32 | 0.04 | 0.19 | 0 | 21.32 | 21.32 | 21.32 | 0.00 | 0.00 | -0.05 |
2629 | 2020-08-06 | 21.28 | 0.13 | 0.61 | 0 | 21.28 | 21.28 | 21.28 | 0.00 | 0.00 | 0.19 |
2628 | 2020-08-05 | 21.15 | 0.10 | 0.48 | 0 | 21.15 | 21.15 | 21.15 | 0.00 | 0.00 | 0.61 |
2627 | 2020-08-04 | 21.05 | 0.04 | -0.19 | 0 | 21.05 | 21.05 | 21.05 | 0.00 | 0.00 | 0.48 |
2626 | 2020-08-03 | 21.09 | 0.19 | 0.91 | 0 | 21.09 | 21.09 | 21.09 | 0.00 | 0.00 | -0.19 |
2625 | 2020-07-31 | 20.90 | 0.02 | -0.10 | 0 | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 0.91 |
2624 | 2020-07-30 | 20.92 | 0.00 | 0.00 | 0 | 20.92 | 20.92 | 20.92 | 0.00 | 0.00 | -0.10 |
2623 | 2020-07-29 | 20.92 | 0.19 | 0.92 | 0 | 20.92 | 20.92 | 20.92 | 0.00 | 0.00 | 0.00 |
2622 | 2020-07-28 | 20.73 | 0.15 | -0.72 | 0 | 20.73 | 20.73 | 20.73 | 0.00 | 0.00 | 0.92 |
2621 | 2020-07-27 | 20.88 | 0.16 | 0.77 | 0 | 20.88 | 20.88 | 20.88 | 0.00 | 0.00 | -0.72 |
2620 | 2020-07-24 | 20.72 | 0.14 | -0.67 | 0 | 20.72 | 20.72 | 20.72 | 0.00 | 0.00 | 0.77 |
2619 | 2020-07-23 | 20.86 | 0.26 | -1.23 | 0 | 20.86 | 20.86 | 20.86 | 0.00 | 0.00 | -0.67 |
2618 | 2020-07-22 | 21.12 | 0.17 | 0.81 | 0 | 21.12 | 21.12 | 21.12 | 0.00 | 0.00 | -1.23 |
2617 | 2020-07-21 | 20.95 | 0.04 | 0.19 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 0.81 |
2616 | 2020-07-20 | 20.91 | 0.16 | 0.77 | 0 | 20.91 | 20.91 | 20.91 | 0.00 | 0.00 | 0.19 |
2615 | 2020-07-17 | 20.75 | 0.09 | 0.44 | 0 | 20.75 | 20.75 | 20.75 | 0.00 | 0.00 | 0.77 |
2614 | 2020-07-16 | 20.66 | 0.01 | -0.05 | 0 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00 | 0.44 |
2613 | 2020-07-15 | 20.67 | 0.20 | 0.98 | 0 | 20.67 | 20.67 | 20.67 | 0.00 | 0.00 | -0.05 |
2612 | 2020-07-14 | 20.47 | 0.28 | 1.39 | 0 | 20.47 | 20.47 | 20.47 | 0.00 | 0.00 | 0.98 |
2611 | 2020-07-13 | 20.19 | 0.14 | -0.69 | 0 | 20.19 | 20.19 | 20.19 | 0.00 | 0.00 | 1.39 |
2610 | 2020-07-10 | 20.33 | 0.14 | 0.69 | 0 | 20.33 | 20.33 | 20.33 | 0.00 | 0.00 | -0.69 |
2609 | 2020-07-09 | 20.19 | 0.08 | -0.39 | 0 | 20.19 | 20.19 | 20.19 | 0.00 | 0.00 | 0.69 |
2608 | 2020-07-08 | 20.27 | 0.07 | 0.35 | 0 | 20.27 | 20.27 | 20.27 | 0.00 | 0.00 | -0.39 |
2607 | 2020-07-07 | 20.20 | 0.19 | -0.93 | 0 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00 | 0.35 |
2606 | 2020-07-06 | 20.39 | 0.26 | 1.29 | 0 | 20.39 | 20.39 | 20.39 | 0.00 | 0.00 | -0.93 |
2605 | 2020-07-02 | 20.13 | 0.11 | 0.55 | 0 | 20.13 | 20.13 | 20.13 | 0.00 | 0.00 | 1.29 |
2604 | 2020-07-01 | 20.02 | 0.03 | 0.15 | 0 | 20.02 | 20.02 | 20.02 | 0.00 | 0.00 | 0.55 |
2603 | 2020-06-30 | 19.99 | 0.26 | 1.32 | 0 | 19.99 | 19.99 | 19.99 | 0.00 | 0.00 | 0.15 |
2602 | 2020-06-29 | 19.73 | 0.22 | 1.13 | 0 | 19.73 | 19.73 | 19.73 | 0.00 | 0.00 | 1.32 |
2601 | 2020-06-26 | 19.51 | 0.39 | -1.96 | 0 | 19.51 | 19.51 | 19.51 | 0.00 | 0.00 | 1.13 |
2600 | 2020-06-25 | 19.90 | 0.19 | 0.96 | 0 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00 | -1.96 |
2599 | 2020-06-24 | 19.71 | 0.47 | -2.33 | 0 | 19.71 | 19.71 | 19.71 | 0.00 | 0.00 | 0.96 |
2598 | 2020-06-23 | 20.18 | 0.05 | 0.25 | 0 | 20.18 | 20.18 | 20.18 | 0.00 | 0.00 | -2.33 |
2597 | 2020-06-22 | 20.13 | 0.02 | 0.10 | 0 | 20.13 | 20.13 | 20.13 | 0.00 | 0.00 | 0.25 |
2596 | 2020-06-19 | 20.11 | 0.05 | 0.25 | 0 | 20.11 | 20.11 | 20.11 | 0.00 | 0.00 | 0.10 |
2595 | 2020-06-18 | 20.06 | 0.05 | -0.25 | 0 | 20.06 | 20.06 | 20.06 | 0.00 | 0.00 | 0.25 |
2594 | 2020-06-17 | 20.11 | 0.02 | -0.10 | 0 | 20.11 | 20.11 | 20.11 | 0.00 | 0.00 | -0.25 |
2593 | 2020-06-16 | 20.13 | 0.30 | 1.51 | 0 | 20.13 | 20.13 | 20.13 | 0.00 | 0.00 | -0.10 |
2592 | 2020-06-15 | 19.83 | 0.16 | 0.81 | 0 | 19.83 | 19.83 | 19.83 | 0.00 | 0.00 | 1.51 |
2591 | 2020-06-12 | 19.67 | 0.17 | 0.87 | 0 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00 | 0.81 |
2590 | 2020-06-11 | 19.50 | 1.05 | -5.11 | 0 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | 0.87 |
2589 | 2020-06-10 | 20.55 | 0.11 | -0.53 | 0 | 20.55 | 20.55 | 20.55 | 0.00 | 0.00 | -5.11 |
2588 | 2020-06-09 | 20.66 | 0.17 | -0.82 | 0 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00 | -0.53 |
2587 | 2020-06-08 | 20.83 | 0.17 | 0.82 | 0 | 20.83 | 20.83 | 20.83 | 0.00 | 0.00 | -0.82 |
2586 | 2020-06-05 | 20.66 | 0.40 | 1.97 | 0 | 20.66 | 20.66 | 20.66 | 0.00 | 0.00 | 0.82 |
2585 | 2020-06-04 | 20.26 | 0.07 | -0.34 | 0 | 20.26 | 20.26 | 20.26 | 0.00 | 0.00 | 1.97 |
2584 | 2020-06-03 | 20.33 | 0.16 | 0.79 | 0 | 20.33 | 20.33 | 20.33 | 0.00 | 0.00 | -0.34 |
2583 | 2020-06-02 | 20.17 | 0.15 | 0.75 | 0 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00 | 0.79 |
2582 | 2020-06-01 | 20.02 | 0.01 | -0.05 | 0 | 20.02 | 20.02 | 20.02 | 0.00 | 0.00 | 0.75 |
2581 | 2020-05-29 | 20.03 | 0.11 | 0.55 | 0 | 20.03 | 20.03 | 20.03 | 0.00 | 0.00 | -0.05 |
2580 | 2020-05-28 | 19.92 | 0.01 | -0.05 | 0 | 19.92 | 19.92 | 19.92 | 0.00 | 0.00 | 0.55 |
2579 | 2020-05-27 | 19.93 | 0.31 | 1.58 | 0 | 19.93 | 19.93 | 19.93 | 0.00 | 0.00 | -0.05 |
2578 | 2020-05-26 | 19.62 | 0.24 | 1.24 | 0 | 19.62 | 19.62 | 19.62 | 0.00 | 0.00 | 1.58 |
2577 | 2020-05-22 | 19.38 | 0.05 | 0.26 | 0 | 19.38 | 19.38 | 19.38 | 0.00 | 0.00 | 1.24 |
2576 | 2020-05-21 | 19.33 | 0.10 | -0.51 | 0 | 19.33 | 19.33 | 19.33 | 0.00 | 0.00 | 0.26 |
2575 | 2020-05-20 | 19.43 | 0.35 | 1.83 | 0 | 19.43 | 19.43 | 19.43 | 0.00 | 0.00 | -0.51 |
2574 | 2020-05-19 | 19.08 | 0.16 | -0.83 | 0 | 19.08 | 19.08 | 19.08 | 0.00 | 0.00 | 1.83 |
2573 | 2020-05-18 | 19.24 | 0.48 | 2.56 | 0 | 19.24 | 19.24 | 19.24 | 0.00 | 0.00 | -0.83 |
2572 | 2020-05-15 | 18.76 | 0.10 | 0.54 | 0 | 18.76 | 18.76 | 18.76 | 0.00 | 0.00 | 2.56 |
2571 | 2020-05-14 | 18.66 | 0.20 | 1.08 | 0 | 18.66 | 18.66 | 18.66 | 0.00 | 0.00 | 0.54 |
2570 | 2020-05-13 | 18.46 | 0.34 | -1.81 | 0 | 18.46 | 18.46 | 18.46 | 0.00 | 0.00 | 1.08 |
2569 | 2020-05-12 | 18.80 | 0.40 | -2.08 | 0 | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 | -1.81 |
2568 | 2020-05-11 | 19.20 | 0.00 | 0.00 | 0 | 19.20 | 19.20 | 19.20 | 0.00 | 0.00 | -2.08 |
2567 | 2020-05-08 | 19.20 | 0.34 | 1.80 | 0 | 19.20 | 19.20 | 19.20 | 0.00 | 0.00 | 0.00 |
2566 | 2020-05-07 | 18.86 | 0.11 | 0.59 | 0 | 18.86 | 18.86 | 18.86 | 0.00 | 0.00 | 1.80 |
2565 | 2020-05-06 | 18.75 | 0.11 | -0.58 | 0 | 18.75 | 18.75 | 18.75 | 0.00 | 0.00 | 0.59 |
2564 | 2020-05-05 | 18.86 | 0.12 | 0.64 | 0 | 18.86 | 18.86 | 18.86 | 0.00 | 0.00 | -0.58 |
2563 | 2020-05-04 | 18.74 | 0.09 | 0.48 | 0 | 18.74 | 18.74 | 18.74 | 0.00 | 0.00 | 0.64 |
2562 | 2020-05-01 | 18.65 | 0.49 | -2.56 | 0 | 18.65 | 18.65 | 18.65 | 0.00 | 0.00 | 0.48 |
2561 | 2020-04-30 | 19.14 | 0.16 | -0.83 | 0 | 19.14 | 19.14 | 19.14 | 0.00 | 0.00 | -2.56 |
2560 | 2020-04-29 | 19.30 | 0.43 | 2.28 | 0 | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | -0.83 |
2559 | 2020-04-28 | 18.87 | 0.06 | -0.32 | 0 | 18.87 | 18.87 | 18.87 | 0.00 | 0.00 | 2.28 |
2558 | 2020-04-27 | 18.93 | 0.25 | 1.34 | 0 | 18.93 | 18.93 | 18.93 | 0.00 | 0.00 | -0.32 |
2557 | 2020-04-24 | 18.68 | 0.27 | 1.47 | 0 | 18.68 | 18.68 | 18.68 | 0.00 | 0.00 | 1.34 |
2556 | 2020-04-23 | 18.41 | 0.04 | 0.22 | 0 | 18.41 | 18.41 | 18.41 | 0.00 | 0.00 | 1.47 |
2555 | 2020-04-22 | 18.37 | 0.38 | 2.11 | 0 | 18.37 | 18.37 | 18.37 | 0.00 | 0.00 | 0.22 |
2554 | 2020-04-21 | 17.99 | 0.52 | -2.81 | 0 | 17.99 | 17.99 | 17.99 | 0.00 | 0.00 | 2.11 |
2553 | 2020-04-20 | 18.51 | 0.23 | -1.23 | 0 | 18.51 | 18.51 | 18.51 | 0.00 | 0.00 | -2.81 |
2552 | 2020-04-17 | 18.74 | 0.43 | 2.35 | 0 | 18.74 | 18.74 | 18.74 | 0.00 | 0.00 | -1.23 |
2551 | 2020-04-16 | 18.31 | 0.21 | 1.16 | 0 | 18.31 | 18.31 | 18.31 | 0.00 | 0.00 | 2.35 |
2550 | 2020-04-15 | 18.10 | 0.36 | -1.95 | 0 | 18.10 | 18.10 | 18.10 | 0.00 | 0.00 | 1.16 |
2549 | 2020-04-14 | 18.46 | 0.50 | 2.78 | 0 | 18.46 | 18.46 | 18.46 | 0.00 | 0.00 | -1.95 |
2548 | 2020-04-13 | 17.96 | 0.23 | -1.26 | 0 | 17.96 | 17.96 | 17.96 | 0.00 | 0.00 | 2.78 |
2547 | 2020-04-09 | 18.19 | 0.21 | 1.17 | 0 | 18.19 | 18.19 | 18.19 | 0.00 | 0.00 | -1.26 |
2546 | 2020-04-08 | 17.98 | 0.56 | 3.21 | 0 | 17.98 | 17.98 | 17.98 | 0.00 | 0.00 | 1.17 |
2545 | 2020-04-07 | 17.42 | 0.04 | 0.23 | 0 | 17.42 | 17.42 | 17.42 | 0.00 | 0.00 | 3.21 |
2544 | 2020-04-06 | 17.38 | 1.16 | 7.15 | 0 | 17.38 | 17.38 | 17.38 | 0.00 | 0.00 | 0.23 |
2543 | 2020-04-03 | 16.22 | 0.24 | -1.46 | 0 | 16.22 | 16.22 | 16.22 | 0.00 | 0.00 | 7.15 |
2542 | 2020-04-02 | 16.46 | 0.27 | 1.67 | 0 | 16.46 | 16.46 | 16.46 | 0.00 | 0.00 | -1.46 |
2541 | 2020-04-01 | 16.19 | 0.66 | -3.92 | 0 | 16.19 | 16.19 | 16.19 | 0.00 | 0.00 | 1.67 |
2540 | 2020-03-31 | 16.85 | 0.28 | -1.63 | 0 | 16.85 | 16.85 | 16.85 | 0.00 | 0.00 | -3.92 |
2539 | 2020-03-30 | 17.13 | 0.50 | 3.01 | 0 | 17.13 | 17.13 | 17.13 | 0.00 | 0.00 | -1.63 |
2538 | 2020-03-27 | 16.63 | 0.64 | -3.71 | 0 | 16.63 | 16.63 | 16.63 | 0.00 | 0.00 | 3.01 |
2537 | 2020-03-26 | 17.27 | 0.99 | 6.08 | 0 | 17.27 | 17.27 | 17.27 | 0.00 | 0.00 | -3.71 |
2536 | 2020-03-25 | 16.28 | 0.25 | 1.56 | 0 | 16.28 | 16.28 | 16.28 | 0.00 | 0.00 | 6.08 |
2535 | 2020-03-24 | 16.03 | 1.19 | 8.02 | 0 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00 | 1.56 |
2534 | 2020-03-23 | 14.84 | 0.35 | -2.30 | 0 | 14.84 | 14.84 | 14.84 | 0.00 | 0.00 | 8.02 |
2533 | 2020-03-20 | 15.19 | 0.68 | -4.28 | 0 | 15.19 | 15.19 | 15.19 | 0.00 | 0.00 | -2.30 |
2532 | 2020-03-19 | 15.87 | 0.29 | 1.86 | 0 | 15.87 | 15.87 | 15.87 | 0.00 | 0.00 | -4.28 |
2531 | 2020-03-18 | 15.58 | 0.91 | -5.52 | 0 | 15.58 | 15.58 | 15.58 | 0.00 | 0.00 | 1.86 |
2530 | 2020-03-17 | 16.49 | 0.75 | 4.76 | 0 | 16.49 | 16.49 | 16.49 | 0.00 | 0.00 | -5.52 |
2529 | 2020-03-16 | 15.74 | 1.95 | -11.02 | 0 | 15.74 | 15.74 | 15.74 | 0.00 | 0.00 | 4.76 |
2528 | 2020-03-13 | 17.69 | 1.34 | 8.20 | 0 | 17.69 | 17.69 | 17.69 | 0.00 | 0.00 | -11.02 |
2527 | 2020-03-12 | 16.35 | 1.63 | -9.07 | 0 | 16.35 | 16.35 | 16.35 | 0.00 | 0.00 | 8.20 |
2526 | 2020-03-11 | 17.98 | 0.88 | -4.67 | 0 | 17.98 | 17.98 | 17.98 | 0.00 | 0.00 | -9.07 |
2525 | 2020-03-10 | 18.86 | 0.68 | 3.74 | 0 | 18.86 | 18.86 | 18.86 | 0.00 | 0.00 | -4.67 |
2524 | 2020-03-09 | 18.18 | 1.17 | -6.05 | 0 | 18.18 | 18.18 | 18.18 | 0.00 | 0.00 | 3.74 |
2523 | 2020-03-06 | 19.35 | 0.30 | -1.53 | 0 | 19.35 | 19.35 | 19.35 | 0.00 | 0.00 | -6.05 |
2522 | 2020-03-05 | 19.65 | 0.64 | -3.15 | 0 | 19.65 | 19.65 | 19.65 | 0.00 | 0.00 | -1.53 |
2521 | 2020-03-04 | 20.29 | 0.79 | 4.05 | 0 | 20.29 | 20.29 | 20.29 | 0.00 | 0.00 | -3.15 |
2520 | 2020-03-03 | 19.50 | 0.49 | -2.45 | 0 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | 4.05 |
2519 | 2020-03-02 | 19.99 | 0.74 | 3.84 | 0 | 19.99 | 19.99 | 19.99 | 0.00 | 0.00 | -2.45 |
2518 | 2020-02-28 | 19.25 | 0.19 | -0.98 | 0 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00 | 3.84 |
2517 | 2020-02-27 | 19.44 | 0.69 | -3.43 | 0 | 19.44 | 19.44 | 19.44 | 0.00 | 0.00 | -0.98 |
2516 | 2020-02-26 | 20.13 | 0.09 | -0.45 | 0 | 20.13 | 20.13 | 20.13 | 0.00 | 0.00 | -3.43 |
2515 | 2020-02-25 | 20.22 | 0.54 | -2.60 | 0 | 20.22 | 20.22 | 20.22 | 0.00 | 0.00 | -0.45 |
2514 | 2020-02-24 | 20.76 | 0.57 | -2.67 | 0 | 20.76 | 20.76 | 20.76 | 0.00 | 0.00 | -2.60 |
2513 | 2020-02-21 | 21.33 | 0.13 | -0.61 | 0 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00 | -2.67 |
2512 | 2020-02-20 | 21.46 | 0.07 | -0.33 | 0 | 21.46 | 21.46 | 21.46 | 0.00 | 0.00 | -0.61 |
2511 | 2020-02-19 | 21.53 | 0.05 | 0.23 | 0 | 21.53 | 21.53 | 21.53 | 0.00 | 0.00 | -0.33 |
2510 | 2020-02-18 | 21.48 | 0.02 | 0.09 | 0 | 21.48 | 21.48 | 21.48 | 0.00 | 0.00 | 0.23 |
2509 | 2020-02-14 | 21.46 | 0.01 | 0.05 | 0 | 21.46 | 21.46 | 21.46 | 0.00 | 0.00 | 0.09 |
2508 | 2020-02-13 | 21.45 | 0.02 | 0.09 | 0 | 21.45 | 21.45 | 21.45 | 0.00 | 0.00 | 0.05 |
2507 | 2020-02-12 | 21.43 | 0.11 | 0.52 | 0 | 21.43 | 21.43 | 21.43 | 0.00 | 0.00 | 0.09 |
2506 | 2020-02-11 | 21.32 | 0.02 | -0.09 | 0 | 21.32 | 21.32 | 21.32 | 0.00 | 0.00 | 0.52 |
2505 | 2020-02-10 | 21.34 | 0.08 | 0.38 | 0 | 21.34 | 21.34 | 21.34 | 0.00 | 0.00 | -0.09 |
2504 | 2020-02-07 | 21.26 | 0.07 | -0.33 | 0 | 21.26 | 21.26 | 21.26 | 0.00 | 0.00 | 0.38 |
2503 | 2020-02-06 | 21.33 | 0.06 | 0.28 | 0 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00 | -0.33 |
2502 | 2020-02-05 | 21.27 | 0.30 | 1.43 | 0 | 21.27 | 21.27 | 21.27 | 0.00 | 0.00 | 0.28 |
2501 | 2020-02-04 | 20.97 | 0.27 | 1.30 | 0 | 20.97 | 20.97 | 20.97 | 0.00 | 0.00 | 1.43 |
2500 | 2020-02-03 | 20.70 | 0.11 | 0.53 | 0 | 20.70 | 20.70 | 20.70 | 0.00 | 0.00 | 1.30 |
2499 | 2020-01-31 | 20.59 | 0.34 | -1.62 | 0 | 20.59 | 20.59 | 20.59 | 0.00 | 0.00 | 0.53 |
2498 | 2020-01-30 | 20.93 | 0.03 | -0.14 | 0 | 20.93 | 20.93 | 20.93 | 0.00 | 0.00 | -1.62 |
2497 | 2020-01-29 | 20.96 | 0.06 | -0.29 | 0 | 20.96 | 20.96 | 20.96 | 0.00 | 0.00 | -0.14 |
2496 | 2020-01-28 | 21.02 | 0.14 | 0.67 | 0 | 21.02 | 21.02 | 21.02 | 0.00 | 0.00 | -0.29 |
2495 | 2020-01-27 | 20.88 | 0.21 | -1.00 | 0 | 20.88 | 20.88 | 20.88 | 0.00 | 0.00 | 0.67 |
2494 | 2020-01-24 | 21.09 | 0.23 | -1.08 | 0 | 21.09 | 21.09 | 21.09 | 0.00 | 0.00 | -1.00 |
2493 | 2020-01-23 | 21.32 | 0.01 | -0.05 | 0 | 21.32 | 21.32 | 21.32 | 0.00 | 0.00 | -1.08 |
2492 | 2020-01-22 | 21.33 | 0.00 | 0.00 | 0 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00 | -0.05 |
2491 | 2020-01-21 | 21.33 | 0.08 | -0.37 | 0 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00 | 0.00 |
2490 | 2020-01-17 | 21.41 | 0.05 | 0.23 | 0 | 21.41 | 21.41 | 21.41 | 0.00 | 0.00 | -0.37 |
2489 | 2020-01-16 | 21.36 | 0.16 | 0.75 | 0 | 21.36 | 21.36 | 21.36 | 0.00 | 0.00 | 0.23 |
2488 | 2020-01-15 | 21.20 | 0.10 | 0.47 | 0 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00 | 0.75 |
2487 | 2020-01-14 | 21.10 | 0.01 | 0.05 | 0 | 21.10 | 21.10 | 21.10 | 0.00 | 0.00 | 0.47 |
2486 | 2020-01-13 | 21.09 | 0.04 | 0.19 | 0 | 21.09 | 21.09 | 21.09 | 0.00 | 0.00 | 0.05 |
2485 | 2020-01-10 | 21.05 | 0.06 | -0.28 | 0 | 21.05 | 21.05 | 21.05 | 0.00 | 0.00 | 0.19 |
2484 | 2020-01-09 | 21.11 | 0.09 | 0.43 | 0 | 21.11 | 21.11 | 21.11 | 0.00 | 0.00 | -0.28 |
2483 | 2020-01-08 | 21.02 | 0.11 | 0.53 | 0 | 21.02 | 21.02 | 21.02 | 0.00 | 0.00 | 0.43 |
2482 | 2020-01-07 | 20.91 | 0.07 | -0.33 | 0 | 20.91 | 20.91 | 20.91 | 0.00 | 0.00 | 0.53 |
2481 | 2020-01-06 | 20.98 | 0.06 | 0.29 | 0 | 20.98 | 20.98 | 20.98 | 0.00 | 0.00 | -0.33 |
2480 | 2020-01-03 | 20.92 | 0.13 | -0.62 | 0 | 20.92 | 20.92 | 20.92 | 0.00 | 0.00 | 0.29 |
2479 | 2020-01-02 | 21.05 | 0.10 | 0.48 | 0 | 21.05 | 21.05 | 21.05 | 0.00 | 0.00 | -0.62 |
2478 | 2019-12-31 | 20.95 | 0.03 | 0.14 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 0.48 |
2477 | 2019-12-30 | 20.92 | 0.09 | -0.43 | 0 | 20.92 | 20.92 | 20.92 | 0.00 | 0.00 | 0.14 |
2476 | 2019-12-27 | 21.01 | 0.00 | 0.00 | 0 | 21.01 | 21.01 | 21.01 | 0.00 | 0.00 | -0.43 |
2475 | 2019-12-26 | 21.01 | 0.06 | 0.29 | 0 | 21.01 | 21.01 | 21.01 | 0.00 | 0.00 | 0.00 |
2474 | 2019-12-24 | 20.95 | 0.00 | 0.00 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 0.29 |
2473 | 2019-12-23 | 20.95 | 0.03 | -0.14 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 0.00 |
2472 | 2019-12-20 | 20.98 | 0.12 | 0.58 | 0 | 20.98 | 20.98 | 20.98 | 0.00 | 0.00 | -0.14 |
2471 | 2019-12-19 | 20.86 | 0.05 | 0.24 | 0 | 20.86 | 20.86 | 20.86 | 0.00 | 0.00 | 0.58 |
2470 | 2019-12-18 | 20.81 | 0.02 | 0.10 | 0 | 20.81 | 20.81 | 20.81 | 0.00 | 0.00 | 0.24 |
2469 | 2019-12-17 | 20.79 | 0.03 | -0.14 | 0 | 20.79 | 20.79 | 20.79 | 0.00 | 0.00 | 0.10 |
2468 | 2019-12-16 | 20.82 | 0.15 | 0.73 | 0 | 20.82 | 20.82 | 20.82 | 0.00 | 0.00 | -0.14 |
2467 | 2019-12-13 | 20.67 | 0.05 | -0.24 | 0 | 20.67 | 20.67 | 20.67 | 0.00 | 0.00 | 0.73 |
2466 | 2019-12-12 | 20.72 | 1.06 | -4.87 | 0 | 20.72 | 20.72 | 20.72 | 0.00 | 0.00 | -0.24 |
2465 | 2019-12-11 | 21.78 | 0.00 | 0.00 | 0 | 21.78 | 21.78 | 21.78 | 0.00 | 0.00 | -4.87 |
2464 | 2019-12-10 | 21.78 | 0.02 | -0.09 | 0 | 21.78 | 21.78 | 21.78 | 0.00 | 0.00 | 0.00 |
2463 | 2019-12-09 | 21.80 | 0.10 | -0.46 | 0 | 21.80 | 21.80 | 21.80 | 0.00 | 0.00 | -0.09 |
2462 | 2019-12-06 | 21.90 | 0.17 | 0.78 | 0 | 21.90 | 21.90 | 21.90 | 0.00 | 0.00 | -0.46 |
2461 | 2019-12-05 | 21.73 | 0.01 | 0.05 | 0 | 21.73 | 21.73 | 21.73 | 0.00 | 0.00 | 0.78 |
2460 | 2019-12-04 | 21.72 | 0.10 | 0.46 | 0 | 21.72 | 21.72 | 21.72 | 0.00 | 0.00 | 0.05 |
2459 | 2019-12-03 | 21.62 | 0.09 | -0.41 | 0 | 21.62 | 21.62 | 21.62 | 0.00 | 0.00 | 0.46 |
2458 | 2019-12-02 | 21.71 | 0.14 | -0.64 | 0 | 21.71 | 21.71 | 21.71 | 0.00 | 0.00 | -0.41 |
2457 | 2019-11-29 | 21.85 | 0.06 | -0.27 | 0 | 21.85 | 21.85 | 21.85 | 0.00 | 0.00 | -0.64 |
2456 | 2019-11-27 | 21.91 | 0.06 | 0.27 | 0 | 21.91 | 21.91 | 21.91 | 0.00 | 0.00 | -0.27 |
2455 | 2019-11-26 | 21.85 | 0.05 | 0.23 | 0 | 21.85 | 21.85 | 21.85 | 0.00 | 0.00 | 0.27 |
2454 | 2019-11-25 | 21.80 | 0.12 | 0.55 | 0 | 21.80 | 21.80 | 21.80 | 0.00 | 0.00 | 0.23 |
2453 | 2019-11-22 | 21.68 | 0.05 | 0.23 | 0 | 21.68 | 21.68 | 21.68 | 0.00 | 0.00 | 0.55 |
2452 | 2019-11-21 | 21.63 | 0.01 | 0.05 | 0 | 21.63 | 21.63 | 21.63 | 0.00 | 0.00 | 0.23 |
2451 | 2019-11-20 | 21.62 | 0.09 | -0.41 | 0 | 21.62 | 21.62 | 21.62 | 0.00 | 0.00 | 0.05 |
2450 | 2019-11-19 | 21.71 | 0.04 | 0.18 | 0 | 21.71 | 21.71 | 21.71 | 0.00 | 0.00 | -0.41 |
2449 | 2019-11-18 | 21.67 | 0.03 | 0.14 | 0 | 21.67 | 21.67 | 21.67 | 0.00 | 0.00 | 0.18 |
2448 | 2019-11-15 | 21.64 | 0.20 | 0.93 | 0 | 21.64 | 21.64 | 21.64 | 0.00 | 0.00 | 0.14 |
2447 | 2019-11-14 | 21.44 | 0.03 | 0.14 | 0 | 21.44 | 21.44 | 21.44 | 0.00 | 0.00 | 0.93 |
2446 | 2019-11-13 | 21.41 | 0.01 | -0.05 | 0 | 21.41 | 21.41 | 21.41 | 0.00 | 0.00 | 0.14 |
2445 | 2019-11-12 | 21.42 | 0.04 | 0.19 | 0 | 21.42 | 21.42 | 21.42 | 0.00 | 0.00 | -0.05 |
2444 | 2019-11-11 | 21.38 | 0.03 | -0.14 | 0 | 21.38 | 21.38 | 21.38 | 0.00 | 0.00 | 0.19 |
2443 | 2019-11-08 | 21.41 | 0.09 | 0.42 | 0 | 21.41 | 21.41 | 21.41 | 0.00 | 0.00 | -0.14 |
2442 | 2019-11-07 | 21.32 | 0.09 | 0.42 | 0 | 21.32 | 21.32 | 21.32 | 0.00 | 0.00 | 0.42 |
2441 | 2019-11-06 | 21.23 | 0.00 | 0.00 | 0 | 21.23 | 21.23 | 21.23 | 0.00 | 0.00 | 0.42 |
2440 | 2019-11-05 | 21.23 | 0.04 | 0.19 | 0 | 21.23 | 21.23 | 21.23 | 0.00 | 0.00 | 0.00 |
2439 | 2019-11-04 | 21.19 | 0.03 | 0.14 | 0 | 21.19 | 21.19 | 21.19 | 0.00 | 0.00 | 0.19 |
2438 | 2019-11-01 | 21.16 | 0.18 | 0.86 | 0 | 21.16 | 21.16 | 21.16 | 0.00 | 0.00 | 0.14 |
2437 | 2019-10-31 | 20.98 | 0.03 | -0.14 | 0 | 20.98 | 20.98 | 20.98 | 0.00 | 0.00 | 0.86 |
2436 | 2019-10-30 | 21.01 | 0.05 | 0.24 | 0 | 21.01 | 21.01 | 21.01 | 0.00 | 0.00 | -0.14 |
2435 | 2019-10-29 | 20.96 | 0.01 | 0.05 | 0 | 20.96 | 20.96 | 20.96 | 0.00 | 0.00 | 0.24 |
2434 | 2019-10-28 | 20.95 | 0.12 | 0.58 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 0.05 |
2433 | 2019-10-25 | 20.83 | 0.06 | 0.29 | 0 | 20.83 | 20.83 | 20.83 | 0.00 | 0.00 | 0.58 |
2432 | 2019-10-24 | 20.77 | 0.05 | 0.24 | 0 | 20.77 | 20.77 | 20.77 | 0.00 | 0.00 | 0.29 |
2431 | 2019-10-23 | 20.72 | 0.09 | 0.44 | 0 | 20.72 | 20.72 | 20.72 | 0.00 | 0.00 | 0.24 |
2430 | 2019-10-22 | 20.63 | 0.06 | 0.29 | 0 | 20.63 | 20.63 | 20.63 | 0.00 | 0.00 | 0.44 |
2429 | 2019-10-21 | 20.57 | 0.11 | 0.54 | 0 | 20.57 | 20.57 | 20.57 | 0.00 | 0.00 | 0.29 |
2428 | 2019-10-18 | 20.46 | 0.05 | -0.24 | 0 | 20.46 | 20.46 | 20.46 | 0.00 | 0.00 | 0.54 |
2427 | 2019-10-17 | 20.51 | 0.10 | 0.49 | 0 | 20.51 | 20.51 | 20.51 | 0.00 | 0.00 | -0.24 |
2426 | 2019-10-16 | 20.41 | 0.05 | -0.24 | 0 | 20.41 | 20.41 | 20.41 | 0.00 | 0.00 | 0.49 |
2425 | 2019-10-15 | 20.46 | 0.29 | 1.44 | 0 | 20.46 | 20.46 | 20.46 | 0.00 | 0.00 | -0.24 |
2424 | 2019-10-14 | 20.17 | 0.01 | -0.05 | 0 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00 | 1.44 |
2423 | 2019-10-11 | 20.18 | 0.19 | 0.95 | 0 | 20.18 | 20.18 | 20.18 | 0.00 | 0.00 | -0.05 |
2422 | 2019-10-10 | 19.99 | 0.13 | 0.65 | 0 | 19.99 | 19.99 | 19.99 | 0.00 | 0.00 | 0.95 |
2421 | 2019-10-09 | 19.86 | 0.16 | 0.81 | 0 | 19.86 | 19.86 | 19.86 | 0.00 | 0.00 | 0.65 |
2420 | 2019-10-08 | 19.70 | 0.23 | -1.15 | 0 | 19.70 | 19.70 | 19.70 | 0.00 | 0.00 | 0.81 |
2419 | 2019-10-07 | 19.93 | 0.05 | -0.25 | 0 | 19.93 | 19.93 | 19.93 | 0.00 | 0.00 | -1.15 |
2418 | 2019-10-04 | 19.98 | 0.22 | 1.11 | 0 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00 | -0.25 |
2417 | 2019-10-03 | 19.76 | 0.13 | 0.66 | 0 | 19.76 | 19.76 | 19.76 | 0.00 | 0.00 | 1.11 |
2416 | 2019-10-02 | 19.63 | 0.29 | -1.46 | 0 | 19.63 | 19.63 | 19.63 | 0.00 | 0.00 | 0.66 |
2415 | 2019-10-01 | 19.92 | 0.26 | -1.29 | 0 | 19.92 | 19.92 | 19.92 | 0.00 | 0.00 | -1.46 |
2414 | 2019-09-30 | 20.18 | 0.07 | 0.35 | 0 | 20.18 | 20.18 | 20.18 | 0.00 | 0.00 | -1.29 |
2413 | 2019-09-27 | 20.11 | 0.08 | -0.40 | 0 | 20.11 | 20.11 | 20.11 | 0.00 | 0.00 | 0.35 |
2412 | 2019-09-26 | 20.19 | 0.13 | -0.64 | 0 | 20.19 | 20.19 | 20.19 | 0.00 | 0.00 | -0.40 |
2411 | 2019-09-25 | 20.32 | 0.10 | 0.49 | 0 | 20.32 | 20.32 | 20.32 | 0.00 | 0.00 | -0.64 |
2410 | 2019-09-24 | 20.22 | 0.18 | -0.88 | 0 | 20.22 | 20.22 | 20.22 | 0.00 | 0.00 | 0.49 |
2409 | 2019-09-23 | 20.40 | 0.01 | -0.05 | 0 | 20.40 | 20.40 | 20.40 | 0.00 | 0.00 | -0.88 |
2408 | 2019-09-20 | 20.41 | 0.05 | -0.24 | 0 | 20.41 | 20.41 | 20.41 | 0.00 | 0.00 | -0.05 |
2407 | 2019-09-19 | 20.46 | 0.03 | 0.15 | 0 | 20.46 | 20.46 | 20.46 | 0.00 | 0.00 | -0.24 |
2406 | 2019-09-18 | 20.43 | 0.02 | -0.10 | 0 | 20.43 | 20.43 | 20.43 | 0.00 | 0.00 | 0.15 |
2405 | 2019-09-17 | 20.45 | 0.02 | -0.10 | 0 | 20.45 | 20.45 | 20.45 | 0.00 | 0.00 | -0.10 |
2404 | 2019-09-16 | 20.47 | 0.01 | 0.05 | 0 | 20.47 | 20.47 | 20.47 | 0.00 | 0.00 | -0.10 |
2403 | 2019-09-13 | 20.46 | 0.06 | 0.29 | 0 | 20.46 | 20.46 | 20.46 | 0.00 | 0.00 | 0.05 |
2402 | 2019-09-12 | 20.40 | 0.03 | 0.15 | 0 | 20.40 | 20.40 | 20.40 | 0.00 | 0.00 | 0.29 |
ADGYX Investment Calculator
This calculator shows the potential of ADGYX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ADGYX
Duration:
12 years 346 days
Trading days:
2,900
SELL
Value on 2023-02-07 close
3,200.69
Dividends (8)
38.13%
+1,220.31
Stock growth
61.87%
+980.37
NET: +2,200.69
Total ROI: +220.07% (3.20x)
Annualised: +9.40% (1.09x)
Dividends ROI: +122.03% (2.22x)
Dividend Yield: +6.35% (1.06x)
Stock price: 20.18
Duration: 12 years 346 days
Trading days: 2,900
SELL
Value on 2023-02-07 close
1,980.37
NET: +980.37
ROI: +98.04% (1.98x)
Annualised: +5.42% (1.05x)
Stock price: 20.18
Duration: 12 years 346 days
Trading days: 2,900
Click here to calculate the HIGHEST and LOWEST values of your investment.
ADGYX Monthly statistics
This section shows monthly performance of ADGYX stock.
There are 145 months displayed in the table below.
There are 145 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 2 | 20.18
| 20.08
| 20.08
| 20.18
| 0.50 | 0.50 | 0.00 |
2023 January | 5 | 19.91
| 18.81
| 18.81
| 19.91
| 5.85 | 5.85 | 0.00 |
2022 December | 14 | 21.87
| 18.59
| 21.87
| 18.59
| -15.00 | 0.00 | -15.00 |
2022 November | 10 | 21.94
| 20.17
| 20.71
| 21.94
| 5.94 | 5.94 | -2.61 |
2022 October | 14 | 20.82
| 19.11
| 19.50
| 20.71
| 6.21 | 6.77 | -2.00 |
2022 September | 4 | 21.21
| 20.03
| 21.21
| 20.16
| -4.95 | 0.00 | -5.56 |
2022 August | 6 | 22.15
| 20.49
| 21.31
| 20.49
| -3.85 | 3.94 | -3.85 |
2022 July | 10 | 21.30
| 19.71
| 19.80
| 21.30
| 7.58 | 7.58 | -0.45 |
2022 June | 18 | 21.53
| 18.78
| 21.05
| 19.75
| -6.18 | 2.28 | -10.78 |
2022 May | 12 | 21.31
| 19.92
| 21.31
| 20.24
| -5.02 | 0.00 | -6.52 |
2022 April | 21 | 22.93
| 21.10
| 22.77
| 21.10
| -7.33 | 0.70 | -7.33 |
2022 March | 23 | 23.33
| 21.29
| 22.16
| 22.74
| 2.62 | 5.28 | -3.93 |
2022 February | 20 | 23.78
| 21.83
| 23.39
| 22.50
| -3.81 | 1.67 | -6.67 |
2022 January | 1 | 23.20
| 23.20
| 23.20
| 23.20
| 0.00 | 0.00 | 0.00 |
2021 January | 10 | 23.16
| 22.46
| 22.46
| 22.97
| 2.27 | 3.12 | 0.00 |
2020 December | 22 | 23.51
| 22.30
| 23.20
| 22.74
| -1.98 | 1.34 | -3.88 |
2020 November | 20 | 23.13
| 20.98
| 20.98
| 22.97
| 9.49 | 10.25 | 0.00 |
2020 October | 22 | 21.89
| 20.57
| 21.20
| 20.72
| -2.26 | 3.25 | -2.97 |
2020 September | 21 | 22.31
| 20.55
| 21.92
| 21.04
| -4.01 | 1.78 | -6.25 |
2020 August | 21 | 21.88
| 21.05
| 21.09
| 21.82
| 3.46 | 3.75 | -0.19 |
2020 July | 22 | 21.12
| 20.02
| 20.02
| 20.90
| 4.40 | 5.49 | 0.00 |
2020 June | 22 | 20.83
| 19.50
| 20.02
| 19.99
| -0.15 | 4.05 | -2.60 |
2020 May | 20 | 20.03
| 18.46
| 18.65
| 20.03
| 7.40 | 7.40 | -1.02 |
2020 April | 21 | 19.30
| 16.19
| 16.19
| 19.14
| 18.22 | 19.21 | 0.00 |
2020 March | 22 | 20.29
| 14.84
| 19.99
| 16.85
| -15.71 | 1.50 | -25.76 |
2020 February | 19 | 21.53
| 19.25
| 20.70
| 19.25
| -7.00 | 4.01 | -7.00 |
2020 January | 21 | 21.41
| 20.59
| 21.05
| 20.59
| -2.19 | 1.71 | -2.19 |
2019 December | 21 | 21.90
| 20.67
| 21.71
| 20.95
| -3.50 | 0.88 | -4.79 |
2019 November | 20 | 21.91
| 21.16
| 21.16
| 21.85
| 3.26 | 3.54 | 0.00 |
2019 October | 23 | 21.01
| 19.63
| 19.92
| 20.98
| 5.32 | 5.47 | -1.46 |
2019 September | 20 | 20.47
| 19.66
| 19.66
| 20.18
| 2.64 | 4.12 | 0.00 |
2019 August | 22 | 20.15
| 19.35
| 20.15
| 19.83
| -1.59 | 0.00 | -3.97 |
2019 July | 22 | 20.52
| 20.09
| 20.09
| 20.20
| 0.55 | 2.14 | 0.00 |
2019 June | 20 | 20.07
| 18.82
| 18.82
| 19.98
| 6.16 | 6.64 | 0.00 |
2019 May | 22 | 19.81
| 18.87
| 19.74
| 18.87
| -4.41 | 0.35 | -4.41 |
2019 April | 21 | 19.95
| 19.37
| 19.41
| 19.89
| 2.47 | 2.78 | -0.21 |
2019 March | 21 | 19.45
| 18.94
| 19.38
| 19.22
| -0.83 | 0.36 | -2.27 |
2019 February | 19 | 19.42
| 18.74
| 18.75
| 19.26
| 2.72 | 3.57 | -0.05 |
2019 January | 21 | 18.75
| 17.08
| 17.42
| 18.75
| 7.63 | 7.63 | -1.95 |
2018 December | 19 | 22.39
| 16.38
| 22.39
| 17.40
| -22.29 | 0.00 | -26.84 |
2018 November | 21 | 22.39
| 21.38
| 21.85
| 22.24
| 1.78 | 2.47 | -2.15 |
2018 October | 23 | 23.14
| 21.11
| 23.10
| 21.67
| -6.19 | 0.17 | -8.61 |
2018 September | 19 | 23.13
| 22.72
| 22.87
| 23.05
| 0.79 | 1.14 | -0.66 |
2018 August | 23 | 23.01
| 22.38
| 22.42
| 22.97
| 2.45 | 2.63 | -0.18 |
2018 July | 21 | 22.49
| 21.35
| 21.41
| 22.46
| 4.90 | 5.04 | -0.28 |
2018 June | 21 | 21.85
| 21.30
| 21.31
| 21.33
| 0.09 | 2.53 | -0.05 |
2018 May | 22 | 21.38
| 20.68
| 20.94
| 21.17
| 1.10 | 2.10 | -1.24 |
2018 April | 21 | 21.18
| 20.28
| 20.28
| 20.92
| 3.16 | 4.44 | 0.00 |
2018 March | 21 | 21.44
| 20.31
| 20.82
| 20.66
| -0.77 | 2.98 | -2.45 |
2018 February | 19 | 21.91
| 20.33
| 21.91
| 21.04
| -3.97 | 0.00 | -7.21 |
2018 January | 21 | 22.28
| 21.03
| 21.03
| 21.86
| 3.95 | 5.94 | 0.00 |
2017 December | 20 | 22.99
| 20.64
| 22.86
| 20.84
| -8.84 | 0.57 | -9.71 |
2017 November | 21 | 22.92
| 22.07
| 22.22
| 22.92
| 3.15 | 3.15 | -0.68 |
2017 October | 22 | 22.32
| 21.95
| 21.95
| 22.15
| 0.91 | 1.69 | 0.00 |
2017 September | 20 | 21.86
| 21.17
| 21.27
| 21.86
| 2.77 | 2.77 | -0.47 |
2017 August | 23 | 21.21
| 20.73
| 21.07
| 21.21
| 0.66 | 0.66 | -1.61 |
2017 July | 20 | 21.08
| 20.56
| 20.65
| 21.04
| 1.89 | 2.08 | -0.44 |
2017 June | 22 | 20.69
| 20.45
| 20.53
| 20.60
| 0.34 | 0.78 | -0.39 |
2017 May | 22 | 20.43
| 20.01
| 20.25
| 20.39
| 0.69 | 0.89 | -1.19 |
2017 April | 19 | 20.31
| 19.66
| 19.83
| 20.25
| 2.12 | 2.42 | -0.86 |
2017 March | 23 | 20.09
| 19.73
| 20.09
| 19.86
| -1.14 | 0.00 | -1.79 |
2017 February | 19 | 19.92
| 19.27
| 19.30
| 19.86
| 2.90 | 3.21 | -0.16 |
2017 January | 20 | 19.35
| 18.95
| 18.95
| 19.25
| 1.58 | 2.11 | 0.00 |
2016 December | 21 | 19.83
| 18.80
| 19.39
| 18.80
| -3.04 | 2.27 | -3.04 |
2016 November | 21 | 19.58
| 18.43
| 18.61
| 19.48
| 4.67 | 5.21 | -0.97 |
2016 October | 21 | 19.02
| 18.64
| 18.95
| 18.74
| -1.11 | 0.37 | -1.64 |
2016 September | 21 | 19.03
| 18.62
| 18.94
| 19.01
| 0.37 | 0.48 | -1.69 |
2016 August | 23 | 19.05
| 18.80
| 18.81
| 18.93
| 0.64 | 1.28 | -0.05 |
2016 July | 20 | 18.78
| 18.00
| 18.12
| 18.71
| 3.26 | 3.64 | -0.66 |
2016 June | 22 | 18.53
| 17.36
| 18.48
| 18.09
| -2.11 | 0.27 | -6.06 |
2016 May | 21 | 18.47
| 17.91
| 18.21
| 18.47
| 1.43 | 1.43 | -1.65 |
2016 April | 21 | 18.43
| 17.91
| 18.13
| 18.09
| -0.22 | 1.65 | -1.21 |
2016 March | 22 | 18.03
| 17.45
| 17.66
| 18.01
| 1.98 | 2.10 | -1.19 |
2016 February | 20 | 17.43
| 16.30
| 17.43
| 17.30
| -0.75 | 0.00 | -6.48 |
2016 January | 19 | 17.94
| 16.72
| 17.91
| 17.41
| -2.79 | 0.17 | -6.64 |
2015 December | 22 | 19.81
| 17.92
| 19.80
| 18.19
| -8.13 | 0.05 | -9.49 |
2015 November | 20 | 19.71
| 19.09
| 19.70
| 19.56
| -0.71 | 0.05 | -3.10 |
2015 October | 22 | 19.64
| 18.19
| 18.19
| 19.49
| 7.15 | 7.97 | 0.00 |
2015 September | 21 | 18.88
| 17.78
| 18.01
| 18.13
| 0.67 | 4.83 | -1.28 |
2015 August | 21 | 19.59
| 17.71
| 19.53
| 18.45
| -5.53 | 0.31 | -9.32 |
2015 July | 22 | 19.59
| 18.84
| 19.09
| 19.51
| 2.20 | 2.62 | -1.31 |
2015 June | 22 | 19.35
| 18.87
| 19.18
| 18.94
| -1.25 | 0.89 | -1.62 |
2015 May | 20 | 19.27
| 18.75
| 18.98
| 19.13
| 0.79 | 1.53 | -1.21 |
2015 April | 21 | 19.21
| 18.74
| 18.86
| 18.74
| -0.64 | 1.86 | -0.64 |
2015 March | 22 | 19.37
| 18.75
| 19.28
| 19.01
| -1.40 | 0.47 | -2.75 |
2015 February | 19 | 19.25
| 18.31
| 18.31
| 19.12
| 4.42 | 5.13 | 0.00 |
2015 January | 20 | 18.63
| 18.06
| 18.39
| 18.17
| -1.20 | 1.31 | -1.79 |
2014 December | 22 | 21.39
| 18.43
| 21.09
| 18.43
| -12.61 | 1.42 | -12.61 |
2014 November | 19 | 21.23
| 20.60
| 20.65
| 21.23
| 2.81 | 2.81 | -0.24 |
2014 October | 23 | 20.65
| 19.14
| 19.84
| 20.65
| 4.08 | 4.08 | -3.53 |
2014 September | 21 | 20.46
| 20.04
| 20.39
| 20.06
| -1.62 | 0.34 | -1.72 |
2014 August | 21 | 20.34
| 19.33
| 19.61
| 20.34
| 3.72 | 3.72 | -1.43 |
2014 July | 22 | 20.12
| 19.65
| 19.88
| 19.65
| -1.16 | 1.21 | -1.16 |
2014 June | 21 | 19.73
| 19.45
| 19.49
| 19.71
| 1.13 | 1.23 | -0.21 |
2014 May | 21 | 19.47
| 18.83
| 19.00
| 19.47
| 2.47 | 2.47 | -0.89 |
2014 April | 21 | 19.16
| 18.31
| 19.07
| 18.96
| -0.58 | 0.47 | -3.99 |
2014 March | 21 | 19.21
| 18.70
| 18.95
| 18.93
| -0.11 | 1.37 | -1.32 |
2014 February | 19 | 19.08
| 17.89
| 17.89
| 19.08
| 6.65 | 6.65 | 0.00 |
2014 January | 21 | 18.92
| 18.14
| 18.71
| 18.25
| -2.46 | 1.12 | -3.05 |
2013 December | 21 | 18.84
| 18.19
| 18.34
| 18.84
| 2.73 | 2.73 | -0.82 |
2013 November | 20 | 18.37
| 17.65
| 17.85
| 18.36
| 2.86 | 2.91 | -1.12 |
2013 October | 23 | 17.97
| 16.95
| 17.40
| 17.79
| 2.24 | 3.28 | -2.59 |
2013 September | 20 | 17.49
| 16.69
| 16.69
| 17.25
| 3.36 | 4.79 | 0.00 |
2013 August | 22 | 17.17
| 16.50
| 17.13
| 16.54
| -3.44 | 0.23 | -3.68 |
2013 July | 22 | 16.99
| 16.07
| 16.08
| 16.91
| 5.16 | 5.66 | -0.06 |
2013 June | 20 | 16.31
| 15.61
| 16.22
| 15.98
| -1.48 | 0.55 | -3.76 |
2013 May | 22 | 16.41
| 15.55
| 15.55
| 16.22
| 4.31 | 5.53 | 0.00 |
2013 April | 22 | 15.86
| 15.28
| 15.59
| 15.71
| 0.77 | 1.73 | -1.99 |
2013 March | 20 | 15.64
| 15.17
| 15.17
| 15.64
| 3.10 | 3.10 | 0.00 |
2013 February | 19 | 15.30
| 14.88
| 15.04
| 15.12
| 0.53 | 1.73 | -1.06 |
2013 January | 21 | 14.94
| 14.38
| 14.44
| 14.90
| 3.19 | 3.46 | -0.42 |
2012 December | 20 | 14.30
| 13.88
| 13.98
| 14.10
| 0.86 | 2.29 | -0.72 |
2012 November | 21 | 14.07
| 13.43
| 14.06
| 14.05
| -0.07 | 0.07 | -4.48 |
2012 October | 21 | 14.38
| 13.89
| 14.25
| 13.89
| -2.53 | 0.91 | -2.53 |
2012 September | 19 | 14.45
| 13.89
| 13.90
| 14.24
| 2.45 | 3.96 | -0.07 |
2012 August | 23 | 13.92
| 13.22
| 13.24
| 13.88
| 4.83 | 5.14 | -0.15 |
2012 July | 21 | 13.49
| 12.90
| 13.21
| 13.31
| 0.76 | 2.12 | -2.35 |
2012 June | 21 | 13.16
| 12.47
| 12.47
| 13.16
| 5.53 | 5.53 | 0.00 |
2012 May | 22 | 13.71
| 12.64
| 13.69
| 12.85
| -6.14 | 0.15 | -7.67 |
2012 April | 20 | 13.84
| 13.31
| 13.84
| 13.65
| -1.37 | 0.00 | -3.83 |
2012 March | 22 | 13.80
| 13.12
| 13.43
| 13.73
| 2.23 | 2.76 | -2.31 |
2012 February | 20 | 13.41
| 12.89
| 12.89
| 13.36
| 3.65 | 4.03 | 0.00 |
2012 January | 20 | 12.83
| 12.32
| 12.32
| 12.74
| 3.41 | 4.14 | 0.00 |
2011 December | 21 | 12.20
| 11.66
| 12.06
| 12.15
| 0.75 | 1.16 | -3.32 |
2011 November | 21 | 12.32
| 11.31
| 11.78
| 12.10
| 2.72 | 4.58 | -3.99 |
2011 October | 21 | 12.41
| 10.44
| 10.44
| 12.12
| 16.09 | 18.87 | 0.00 |
2011 September | 21 | 11.82
| 10.80
| 11.66
| 10.80
| -7.38 | 1.37 | -7.38 |
2011 August | 23 | 12.48
| 10.70
| 12.48
| 11.83
| -5.21 | 0.00 | -14.26 |
2011 July | 20 | 13.06
| 12.58
| 12.85
| 12.58
| -2.10 | 1.63 | -2.10 |
2011 June | 22 | 12.70
| 12.08
| 12.61
| 12.70
| 0.71 | 0.71 | -4.20 |
2011 May | 21 | 12.88
| 12.52
| 12.88
| 12.86
| -0.16 | 0.00 | -2.80 |
2011 April | 20 | 12.87
| 12.36
| 12.64
| 12.87
| 1.82 | 1.82 | -2.22 |
2011 March | 23 | 12.55
| 11.85
| 12.26
| 12.55
| 2.37 | 2.37 | -3.34 |
2011 February | 19 | 12.51
| 12.13
| 12.15
| 12.42
| 2.22 | 2.96 | -0.16 |
2011 January | 20 | 12.03
| 11.66
| 11.67
| 11.95
| 2.40 | 3.08 | -0.09 |
2010 December | 22 | 11.58
| 11.20
| 11.20
| 11.54
| 3.04 | 3.39 | 0.00 |
2010 November | 21 | 11.29
| 10.93
| 11.05
| 10.97
| -0.72 | 2.17 | -1.09 |
2010 October | 21 | 11.04
| 10.40
| 10.50
| 11.02
| 4.95 | 5.14 | -0.95 |
2010 September | 21 | 10.52
| 9.81
| 9.81
| 10.48
| 6.83 | 7.24 | 0.00 |
2010 August | 22 | 10.15
| 9.45
| 10.08
| 9.50
| -5.75 | 0.69 | -6.25 |
2010 July | 21 | 10.01
| 9.11
| 9.11
| 9.89
| 8.56 | 9.88 | 0.00 |
2010 June | 22 | 9.90
| 9.15
| 9.52
| 9.15
| -3.89 | 3.99 | -3.89 |
2010 May | 20 | 10.52
| 9.51
| 10.52
| 9.72
| -7.60 | 0.00 | -9.60 |
2010 April | 21 | 10.75
| 10.42
| 10.53
| 10.42
| -1.04 | 2.09 | -1.04 |
2010 March | 23 | 10.57
| 10.19
| 10.19
| 10.48
| 2.85 | 3.73 | 0.00 |
ADGYX Dividends
This table shows historical dividends paid by ADGYX.
There were at least 8 dividends paid by ADGYX.
There were at least 8 dividends paid by ADGYX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 1.55 | 9.42 | 273 | 8.08 | ||||
2020-12-10 | 0.97500 | 4.38 | reintroduced | 364 | - | - | - | 4.37 |
2019-12-12 | 1.18000 | 5.71 | reintroduced | 364 | - | - | - | 5.69 |
2018-12-13 | 3.02000 | 16.66 | reintroduced | 364 | - | - | - | 16.61 |
2017-12-14 | 2.22000 | 21.22 | custom | 185 | - | - | - | 10.76 |
2017-06-12 | 0.02000 | 0.20 | custom | 179 | - | - | - | 0.10 |
2016-12-15 | 0.89000 | 4.70 | reintroduced | 364 | - | - | - | 4.69 |
2015-12-17 | 1.28000 | 7.06 | reintroduced | 364 | - | - | - | 7.04 |
2014-12-18 | 2.85000 | 15.45 | reintroduced | 0 | - | - | - | 15.41 |
ADGYX Stock Splits
This table shows ADGYX stock splits.
There are no ADGYX stock splits to display.
ADGYX Basic Information
-
Ticker, symbol:ADGYX
-
Full title:AB Core Opportunities Fund Advisor Class
-
First trading day:
-
Last trading day:
-
Total trading days:2,901
-
Last close price:20.18 (+1.00%)
-
Stock Exchange:Nasdaq
-
Address:AB Core Opportunities Fund, Inc.
-
Description:The investment seeks long-term growth of capital. The fund invests primarily in the equity securities of U.S. companies that the Adviser believes are attractively valued. The Adviser relies primarily upon the fundamental analysis and research of its dedicated investment team for the fund in conducting research and making investment decisions. The team initially screens a primary research universe of largely U.S. companies for attractive security valuation and business models. Once appropriate candidates have been identified for further analysis, the team conducts fundamental research to better understand the economics of the company's business model.
-
Phone number:800-227-4618
Best intraday sessions of ADGYX
This table shows top 0 best intraday sessions of ADGYX.
No data to display.
Worst intraday sessions of ADGYX
This table shows the worst 0 intraday sessions of ADGYX.
No data to display.
Best after-hours sessions of ADGYX
This table shows top 0 best after-hours sessions of ADGYX.
Worst after-hours sessions of ADGYX
This table shows the worst 0 after-hours sessions of ADGYX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:13:14