ALPHACLONE INTERNATIONAL ETF (ALFI) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.14 ($0.11) 0.42%
ALPHACLONE INTERNATIONAL ETF - Daily Information
Click for more stock information on ALPHACLONE INTERNATIONAL ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.11 |
Previous Close | $25.14 |
High | $25.17 |
Low | $25.09 |
Adjusted Open | $25.11 |
Previous Adjusted Close | $25.14 |
Adjusted High | $25.17 |
Adjusted Low | $25.09 |
About ALPHACLONE INTERNATIONAL ETF (ALFI)
DELISTED - The International ETF uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. AlphaClone International Downside Hedged Index The Index utilizes a proprietary, quantitative Clone Score methodology developed by AlphaClone, Inc., the Fund’s investment adviser (“AlphaClone”) and index provider, to replicate the foreign equity securities trading in the U.S. through American Depositary Receipts (“ADRs”) favored as investments by hedge funds and institutional investors. The Index was established by the Adviser in 2015 and is generally composed of between 40 and 50 U.S.-listed ADRs of small, mid, or large capitalization companies and reconstituted quarterly. AlphaClone’s Clone Score methodology analyzes the historical returns of a given hedge fund’s or institutional investor’s holdings and assigns a Clone Score (i.e., ranking) to each such hedge fund and institutional investor based on such returns. Clone Scores are recalculated semi-annually. The Clone Score methodology incorporates information from hedge fund and institutional investor public disclosure filings (e.g., Form 13F filings) with the U.S. Securities and Exchange Commission to identify their disclosed holdings at the end of each quarter. The Index is made up of the ADRs held by those hedge funds and institutional investors with the highest Clone Scores. Index constituents are equal weighted at the time of each reconstitution but have an overlap bias (i.e., holdings held by twice as many hedge funds and institutional investors have twice the weight). Additionally, each individual constituent is limited to a 5% weighting at the time of each reconstitution. The Index can oscillate between being long only or market hedged. When the Index is market hedged, in addition to continuing to hold its long positions, the Index sells short a security that tracks the MSCI EAFE Index in an amount equal to 85% of the market value of the Index’s long positions on the day the hedge takes effect. When the Index is hedged, the Index’s short position is designed to mitigate overall systemic market risk by increasing in value as the overall international equity market declines and offsetting any corresponding decline in the value of the Index’s long positions. The Index’s market hedge is triggered “on” when the S&P 500 Index closes below its 200-day simple moving average at any month end, and the Index’s market hedge is triggered “off” (i.e., removed) when the S&P 500 Index closes above its 200-day simple moving average at any month end. Implementation or removal of the Index’s market hedge takes effect at market close two trading days after the applicable month-end when the hedge is triggered on or off. When the Index is market hedged over consecutive months, the Index’s short position is only rebalanced quarterly in conjunction with the rebalance of the Index’s long positions. The Index’s market hedge is not triggered “on” or “off” at any time other than at month end. The equity securities that comprise the Index’s long positions are ADRs of foreign companies, including those in emerging markets, each with a market capitalization of at least $100 million at the time of reconstitution and meeting certain liquidity thresholds. The equity securities that comprise the Index’s short positions may include Shares of other investment companies, including other exchange-traded funds (“ETFs”). The Fund’s Investment Strategy The International ETF attempts to invest all, or substantially all, of its assets in the equity securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest long in the positions in which the Index is long and invest short in the positions in which the Index is short. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of June 30, 2017, securities in the software and services group of industries and the pharmaceuticals and biotechnology group of industries represented a significant portion of the Index .
Invest in ALPHACLONE INTERNATIONAL ETF (ALFI)
Historical Stock Data for ALPHACLONE INTERNATIONAL ETF (ALFI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-06-28 | $25.11 | $25.17 | $25.09 | $25.14 | $25.14 | 29,562 |
2018-06-27 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
2018-06-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
2018-06-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
2018-06-22 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2 |
2018-06-21 | $24.99 | $25.20 | $24.99 | $25.15 | $25.15 | 4,066 |
2018-06-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 150 |
2018-06-19 | $25.24 | $25.26 | $25.23 | $25.26 | $25.26 | 9,939 |
2018-06-18 | $25.26 | $25.26 | $24.31 | $25.02 | $25.02 | 3,313 |
2018-06-15 | $25.49 | $25.49 | $25.01 | $25.39 | $25.39 | 4,115 |
2018-06-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 28 |
2018-06-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 300 |
2018-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
2018-06-11 | $26.02 | $26.02 | $26.00 | $26.00 | $26.00 | 200 |
2018-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 160 |
2018-06-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
2018-06-06 | $25.86 | $25.93 | $25.86 | $25.92 | $25.92 | 546 |
2018-06-05 | $25.81 | $25.81 | $25.80 | $25.80 | $25.80 | 917 |
2018-06-04 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
2018-06-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
2018-05-31 | $25.51 | $25.51 | $25.23 | $25.23 | $25.23 | 1,293 |
2018-05-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
2018-05-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 38 |
2018-05-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 3 |
2018-05-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
2018-05-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 15 |
2018-05-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 200 |
2018-05-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 151 |
2018-05-18 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2 |
2018-05-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 200 |
2018-05-16 | $25.81 | $25.89 | $25.81 | $25.85 | $25.85 | 1,754 |
2018-05-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1 |
2018-05-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1 |
2018-05-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 464 |
2018-05-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 15 |
2018-05-09 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
2018-05-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 100 |
2018-05-07 | $25.45 | $25.45 | $25.41 | $25.41 | $25.41 | 528 |
2018-05-04 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
2018-05-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
2018-05-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
2018-05-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 41 |
2018-04-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
2018-04-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
2018-04-26 | $25.03 | $25.36 | $25.03 | $25.36 | $25.36 | 100 |
2018-04-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 6 |
2018-04-24 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 100 |
2018-04-23 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1 |
2018-04-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
2018-04-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 200 |
2018-04-18 | $25.63 | $25.70 | $25.56 | $25.59 | $25.59 | 631 |
2018-04-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 25 |
2018-04-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
2018-04-13 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 6,866 |
2018-04-12 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
2018-04-11 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 300 |
2018-04-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 6 |
2018-04-09 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 102 |
2018-04-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 7 |
2018-04-05 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
2018-04-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 2 |
2018-04-03 | $24.65 | $24.65 | $24.56 | $24.56 | $24.56 | 5,706 |
2018-04-02 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 99 |
2018-03-29 | $25.02 | $25.02 | $24.98 | $25.02 | $25.02 | 300 |
2018-03-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 260 |
2018-03-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2018-03-26 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 101 |
2018-03-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2018-03-22 | $24.79 | $24.97 | $24.72 | $24.72 | $24.72 | 871 |
2018-03-21 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
2018-03-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 200 |
2018-03-19 | $25.08 | $25.08 | $24.98 | $24.98 | $24.98 | 1,749 |
2018-03-16 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
2018-03-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
2018-03-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
2018-03-13 | $25.64 | $25.65 | $25.42 | $25.42 | $25.42 | 8,716 |
2018-03-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
2018-03-09 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
2018-03-08 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
2018-03-07 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 200 |
2018-03-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2,004 |
2018-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 6 |
2018-03-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2018-03-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 100 |
2018-02-28 | $25.13 | $25.19 | $25.13 | $25.19 | $25.19 | 401 |
2018-02-27 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1 |
2018-02-26 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 3 |
2018-02-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 15 |
2018-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
2018-02-21 | $25.62 | $25.62 | $25.50 | $25.50 | $25.50 | 1,261 |
2018-02-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 144 |
2018-02-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
2018-02-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 7 |
2018-02-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
2018-02-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 400 |
2018-02-12 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
2018-02-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 100 |
2018-02-08 | $24.52 | $24.52 | $24.46 | $24.46 | $24.46 | 500 |
2018-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
2018-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
2018-02-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
2018-02-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 125 |
2018-02-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 177 |
2018-01-31 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
2018-01-30 | $26.75 | $26.75 | $26.56 | $26.68 | $26.68 | 1,390 |
2018-01-29 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 869 |
2018-01-26 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 200 |
2018-01-25 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
2018-01-24 | $26.57 | $26.58 | $26.52 | $26.58 | $26.58 | 1,338 |
2018-01-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
2018-01-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 100 |
2018-01-19 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 101 |
2018-01-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 117 |
2018-01-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 121 |
2018-01-16 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
2018-01-12 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 102 |
2018-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
2018-01-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 133 |
2018-01-09 | $25.80 | $25.93 | $25.80 | $25.93 | $25.93 | 420 |
2018-01-08 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
2018-01-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1 |
2018-01-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 800 |
2018-01-03 | $25.54 | $25.55 | $25.53 | $25.53 | $25.53 | 763 |
2018-01-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 258 |
2017-12-29 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 100 |
2017-12-28 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 48 |
2017-12-27 | $24.98 | $24.98 | $24.95 | $24.95 | $24.82 | 400 |
2017-12-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.82 | 35 |
2017-12-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.82 | 200 |
2017-12-21 | $24.95 | $24.99 | $24.92 | $24.98 | $24.85 | 1,990 |
2017-12-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.65 | 400 |
2017-12-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.69 | 10 |
2017-12-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.69 | 450 |
2017-12-15 | $24.53 | $24.53 | $24.53 | $24.53 | $24.40 | 0 |
2017-12-14 | $24.53 | $24.53 | $24.53 | $24.53 | $24.40 | 0 |
2017-12-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.40 | 100 |
2017-12-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 319 |
2017-12-11 | $24.43 | $24.51 | $24.43 | $24.51 | $24.38 | 700 |
2017-12-08 | $24.31 | $24.31 | $24.31 | $24.31 | $24.18 | 180 |
2017-12-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 0 |
2017-12-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 0 |
2017-12-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 70 |
2017-12-04 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 0 |
2017-12-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 0 |
2017-11-30 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 75 |
2017-11-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 105 |
2017-11-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.57 | 10 |
2017-11-27 | $24.74 | $24.74 | $24.70 | $24.70 | $24.57 | 501 |
2017-11-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.63 | 176 |
2017-11-22 | $24.71 | $24.74 | $24.71 | $24.74 | $24.61 | 1,770 |
2017-11-21 | $24.41 | $24.41 | $24.41 | $24.41 | $24.28 | 0 |
2017-11-20 | $24.41 | $24.41 | $24.41 | $24.41 | $24.28 | 301 |
2017-11-17 | $24.41 | $24.41 | $24.41 | $24.41 | $24.28 | 150 |
2017-11-16 | $24.13 | $24.13 | $24.13 | $24.13 | $24.00 | 1,001 |
2017-11-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.61 | 0 |
2017-11-14 | $23.70 | $23.74 | $23.69 | $23.74 | $23.61 | 1,607 |
2017-11-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.75 | 211 |
2017-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 200 |
2017-11-09 | $24.08 | $24.08 | $24.08 | $24.08 | $23.96 | 180 |
2017-11-08 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 0 |
2017-11-07 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 0 |
2017-11-06 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 112 |
2017-11-03 | $23.94 | $23.98 | $23.94 | $23.98 | $23.85 | 430 |
2017-11-02 | $24.03 | $24.03 | $24.03 | $24.03 | $23.90 | 200 |
2017-11-01 | $24.23 | $24.23 | $24.23 | $24.23 | $24.10 | 0 |
2017-10-31 | $23.99 | $24.23 | $23.99 | $24.23 | $24.10 | 310 |
2017-10-30 | $24.24 | $24.24 | $23.84 | $23.84 | $23.71 | 2,406 |
2017-10-27 | $23.75 | $23.91 | $23.75 | $23.91 | $23.78 | 1,000 |
2017-10-26 | $23.87 | $23.94 | $23.87 | $23.90 | $23.77 | 620 |
2017-10-25 | $24.03 | $24.14 | $24.03 | $24.14 | $24.01 | 600 |
2017-10-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.30 | 1,000 |
2017-10-23 | $24.45 | $24.46 | $24.42 | $24.46 | $24.33 | 4,325 |
2017-10-20 | $24.60 | $24.60 | $24.57 | $24.57 | $24.44 | 1,002 |
2017-10-19 | $24.60 | $24.60 | $24.56 | $24.60 | $24.47 | 1,650 |
2017-10-18 | $24.94 | $24.94 | $24.64 | $24.76 | $24.63 | 2,091 |
2017-10-17 | $25.16 | $25.16 | $24.75 | $24.81 | $24.68 | 7,900 |
2017-10-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 826 |
2017-10-13 | $24.80 | $24.82 | $24.80 | $24.82 | $24.69 | 1,068 |
2017-10-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.54 | 600 |
2017-10-11 | $24.75 | $24.79 | $24.75 | $24.79 | $24.66 | 910 |
2017-10-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.59 | 801 |
2017-10-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.41 | 803 |
2017-10-06 | $24.50 | $24.57 | $24.50 | $24.57 | $24.44 | 1,000 |
2017-10-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.52 | 601 |
2017-10-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.53 | 600 |
2017-10-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.74 | 600 |
2017-10-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.52 | 600 |
2017-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.37 | 602 |
2017-09-28 | $24.17 | $24.27 | $24.17 | $24.27 | $24.14 | 900 |
2017-09-27 | $24.27 | $24.30 | $24.25 | $24.30 | $24.17 | 3,430 |
2017-09-26 | $24.16 | $24.16 | $24.16 | $24.16 | $24.03 | 912 |
2017-09-25 | $24.14 | $24.26 | $24.14 | $24.26 | $24.13 | 1,016 |
2017-09-22 | $24.56 | $24.62 | $24.56 | $24.62 | $24.49 | 1,322 |
2017-09-21 | $24.50 | $24.64 | $24.50 | $24.62 | $24.49 | 4,101 |
2017-09-20 | $24.83 | $24.83 | $24.60 | $24.65 | $24.52 | 2,033 |
2017-09-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
2017-09-18 | $24.82 | $24.84 | $24.75 | $24.75 | $24.62 | 3,141 |
2017-09-15 | $24.71 | $24.73 | $24.68 | $24.70 | $24.57 | 2,530 |
2017-09-14 | $24.84 | $24.90 | $24.84 | $24.84 | $24.71 | 2,300 |
2017-09-13 | $25.02 | $25.18 | $25.02 | $25.13 | $25.00 | 1,423 |
2017-09-12 | $24.82 | $24.84 | $24.82 | $24.84 | $24.71 | 1,692 |
2017-09-11 | $24.64 | $24.89 | $24.64 | $24.82 | $24.69 | 4,043 |
2017-09-08 | $24.33 | $24.33 | $24.30 | $24.30 | $24.17 | 829 |
2017-09-07 | $24.24 | $24.65 | $24.24 | $24.45 | $24.32 | 854 |
2017-09-06 | $24.02 | $24.10 | $24.02 | $24.10 | $23.97 | 510 |
2017-09-05 | $23.88 | $23.90 | $23.85 | $23.90 | $23.77 | 1,565 |
2017-09-01 | $24.05 | $24.15 | $24.05 | $24.15 | $24.02 | 1,300 |
2017-08-31 | $23.87 | $24.01 | $23.87 | $24.01 | $23.88 | 655 |
2017-08-30 | $23.76 | $23.84 | $23.76 | $23.84 | $23.71 | 1,500 |
2017-08-29 | $23.59 | $23.75 | $23.59 | $23.75 | $23.62 | 2,300 |
2017-08-28 | $23.66 | $23.68 | $23.59 | $23.64 | $23.52 | 585 |
2017-08-25 | $23.90 | $23.90 | $23.85 | $23.88 | $23.75 | 461 |
2017-08-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.81 | 900 |
2017-08-23 | $23.83 | $23.97 | $23.82 | $23.97 | $23.84 | 1,519 |
2017-08-22 | $23.76 | $23.91 | $23.76 | $23.91 | $23.78 | 1,440 |
2017-08-21 | $23.49 | $23.63 | $23.49 | $23.63 | $23.51 | 4,084 |
2017-08-18 | $23.35 | $23.47 | $23.31 | $23.47 | $23.35 | 1,894 |
2017-08-17 | $23.90 | $23.90 | $23.44 | $23.44 | $23.32 | 1,125 |
2017-08-16 | $23.85 | $23.85 | $23.71 | $23.78 | $23.65 | 3,621 |
2017-08-15 | $23.65 | $23.74 | $23.65 | $23.74 | $23.61 | 358 |
2017-08-14 | $23.61 | $23.65 | $23.50 | $23.65 | $23.53 | 10,171 |
2017-08-11 | $23.50 | $23.58 | $23.50 | $23.58 | $23.46 | 301 |
2017-08-10 | $24.07 | $24.07 | $23.50 | $23.58 | $23.46 | 2,934 |
2017-08-09 | $24.03 | $24.17 | $24.03 | $24.06 | $23.94 | 2,949 |
2017-08-08 | $24.33 | $24.33 | $24.22 | $24.32 | $24.19 | 4,682 |
2017-08-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.12 | 246 |
2017-08-04 | $24.05 | $24.13 | $24.05 | $24.13 | $24.00 | 464 |
2017-08-03 | $24.14 | $24.21 | $24.02 | $24.15 | $24.02 | 3,285 |
2017-08-02 | $24.53 | $24.53 | $24.20 | $24.36 | $24.23 | 76,070 |
2017-08-01 | $24.53 | $24.55 | $24.45 | $24.45 | $24.32 | 400 |
2017-07-31 | $24.50 | $24.54 | $24.37 | $24.40 | $24.27 | 1,975 |
2017-07-28 | $24.10 | $24.10 | $24.10 | $24.10 | $23.98 | 0 |
2017-07-27 | $24.10 | $24.10 | $24.10 | $24.10 | $23.98 | 300 |
2017-07-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.84 | 10 |
2017-07-25 | $23.97 | $23.97 | $23.97 | $23.97 | $23.84 | 1 |
2017-07-24 | $23.97 | $23.97 | $23.97 | $23.97 | $23.84 | 217 |
2017-07-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.82 | 3 |
2017-07-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.82 | 20 |
2017-07-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.82 | 547 |
2017-07-18 | $23.81 | $23.81 | $23.81 | $23.81 | $23.68 | 264 |
2017-07-17 | $23.63 | $23.65 | $23.63 | $23.64 | $23.52 | 2,652 |
2017-07-14 | $23.73 | $23.73 | $23.73 | $23.73 | $23.60 | 100 |
2017-07-13 | $23.48 | $23.53 | $23.48 | $23.53 | $23.41 | 4,239 |
2017-07-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.23 | 200 |
2017-07-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.78 | 0 |
2017-07-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.78 | 1 |
2017-07-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.78 | 51 |
2017-07-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.78 | 0 |
2017-07-05 | $22.91 | $22.91 | $22.90 | $22.90 | $22.78 | 1,026 |
2017-07-03 | $22.89 | $22.89 | $22.89 | $22.89 | $22.77 | 0 |
2017-06-30 | $22.89 | $22.89 | $22.89 | $22.89 | $22.77 | 110 |
2017-06-29 | $23.18 | $23.18 | $23.18 | $23.18 | $23.06 | 0 |
2017-06-28 | $23.18 | $23.18 | $23.18 | $23.18 | $23.06 | 100 |
2017-06-27 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 0 |
2017-06-26 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 0 |
2017-06-23 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 120 |
2017-06-22 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 0 |
2017-06-21 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 201 |
2017-06-20 | $22.88 | $22.88 | $22.88 | $22.88 | $22.76 | 208 |
2017-06-19 | $22.64 | $22.64 | $22.64 | $22.64 | $22.52 | 43 |
2017-06-16 | $22.64 | $22.64 | $22.64 | $22.64 | $22.52 | 872 |
2017-06-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 0 |
2017-06-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 643 |
2017-06-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 0 |
2017-06-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 0 |
2017-06-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 200 |
2017-06-08 | $23.30 | $23.30 | $23.21 | $23.23 | $23.11 | 510 |
2017-06-07 | $22.94 | $22.94 | $22.94 | $22.94 | $22.82 | 0 |
2017-06-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.82 | 49 |
2017-06-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.82 | 14 |
2017-06-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.82 | 21 |
2017-06-01 | $22.79 | $22.94 | $22.79 | $22.94 | $22.82 | 578 |
2017-05-31 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 1 |
2017-05-30 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 30 |
2017-05-26 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 0 |
2017-05-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 0 |
2017-05-24 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 0 |
2017-05-23 | $23.04 | $23.04 | $22.88 | $22.91 | $22.79 | 742 |
2017-05-22 | $22.97 | $22.97 | $22.97 | $22.97 | $22.85 | 100 |
2017-05-19 | $22.84 | $22.84 | $22.82 | $22.82 | $22.70 | 3,447 |
2017-05-18 | $22.43 | $22.56 | $22.38 | $22.45 | $22.33 | 2,244 |
2017-05-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 112 |
2017-05-16 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 170 |
2017-05-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.61 | 7 |
2017-05-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.61 | 150 |
2017-05-11 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 0 |
2017-05-10 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 5 |
2017-05-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 100 |
2017-05-08 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 0 |
2017-05-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 10 |
2017-05-04 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 4 |
2017-05-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 100 |
2017-05-02 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 0 |
2017-05-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 0 |
2017-04-28 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 0 |
2017-04-27 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 0 |
2017-04-26 | $21.71 | $21.72 | $21.67 | $21.67 | $21.56 | 1,700 |
2017-04-25 | $21.64 | $21.79 | $21.43 | $21.79 | $21.68 | 635 |
2017-04-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 0 |
2017-04-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 0 |
2017-04-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 0 |
2017-04-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 88 |
2017-04-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 100 |
2017-04-17 | $21.33 | $21.33 | $21.33 | $21.33 | $21.22 | 0 |
2017-04-13 | $21.33 | $21.33 | $21.33 | $21.33 | $21.22 | 0 |
2017-04-12 | $21.33 | $21.33 | $21.33 | $21.33 | $21.22 | 100 |
2017-04-11 | $21.21 | $21.21 | $21.21 | $21.21 | $21.10 | 0 |
2017-04-10 | $21.21 | $21.21 | $21.21 | $21.21 | $21.10 | 0 |
2017-04-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.10 | 150 |
2017-04-06 | $21.30 | $21.30 | $21.30 | $21.30 | $21.19 | 0 |
2017-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.19 | 200 |
2017-04-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 15 |
2017-04-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 0 |
2017-03-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 232 |
2017-03-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.20 | 1 |
2017-03-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.20 | 243 |
2017-03-28 | $21.29 | $21.29 | $21.26 | $21.26 | $21.15 | 1,993 |
2017-03-27 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
2017-03-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
2017-03-23 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
2017-03-22 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
2017-03-21 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 73 |
2017-03-20 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
2017-03-17 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
2017-03-16 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 225 |
2017-03-15 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
2017-03-14 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
2017-03-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
2017-03-10 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
2017-03-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 1 |
2017-03-08 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
2017-03-07 | $20.63 | $20.64 | $20.63 | $20.64 | $20.53 | 1,101 |
2017-03-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.69 | 0 |
2017-03-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.69 | 0 |
2017-03-02 | $20.78 | $20.80 | $20.78 | $20.80 | $20.69 | 1,874 |
2017-03-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.82 | 200 |
2017-02-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.66 | 0 |
2017-02-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.66 | 0 |
2017-02-24 | $20.81 | $20.81 | $20.76 | $20.76 | $20.66 | 2,298 |
2017-02-23 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
2017-02-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
2017-02-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
2017-02-17 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
2017-02-16 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
2017-02-15 | $20.51 | $20.51 | $20.49 | $20.49 | $20.38 | 3,100 |
2017-02-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.19 | 0 |
2017-02-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.19 | 0 |
2017-02-10 | $20.30 | $20.30 | $20.30 | $20.30 | $20.19 | 102 |
2017-02-09 | $19.88 | $19.88 | $19.88 | $19.88 | $19.78 | 0 |
2017-02-08 | $19.88 | $19.88 | $19.88 | $19.88 | $19.78 | 0 |
2017-02-07 | $19.92 | $19.92 | $19.88 | $19.88 | $19.78 | 2,440 |
2017-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.89 | 2,738 |
2017-02-03 | $20.03 | $20.08 | $19.98 | $20.08 | $19.97 | 2,697 |
2017-02-02 | $19.92 | $19.92 | $19.87 | $19.92 | $19.81 | 4,987 |
2017-02-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.91 | 0 |
2017-01-31 | $20.02 | $20.02 | $20.02 | $20.02 | $19.91 | 0 |
2017-01-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.91 | 0 |
2017-01-27 | $20.03 | $20.03 | $20.02 | $20.02 | $19.91 | 283 |
2017-01-26 | $20.04 | $20.04 | $20.03 | $20.04 | $19.93 | 2,400 |
2017-01-25 | $20.02 | $20.10 | $20.02 | $20.10 | $19.99 | 1,588 |
2017-01-24 | $19.77 | $19.87 | $19.77 | $19.87 | $19.77 | 2,159 |
2017-01-23 | $19.73 | $19.73 | $19.70 | $19.71 | $19.61 | 20,811 |
2017-01-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.53 | 0 |
2017-01-19 | $19.63 | $19.63 | $19.63 | $19.63 | $19.53 | 999 |
2017-01-18 | $19.66 | $19.66 | $19.66 | $19.66 | $19.56 | 100 |
2017-01-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.55 | 0 |
2017-01-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.55 | 0 |
2017-01-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.55 | 0 |
2017-01-11 | $19.65 | $19.66 | $19.65 | $19.65 | $19.55 | 2,897 |
2017-01-10 | $19.73 | $19.73 | $19.73 | $19.73 | $19.63 | 0 |
2017-01-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.63 | 0 |
2017-01-06 | $19.73 | $19.73 | $19.73 | $19.73 | $19.63 | 0 |
2017-01-05 | $19.71 | $19.73 | $19.71 | $19.73 | $19.63 | 50,201 |
2017-01-04 | $19.44 | $19.45 | $19.44 | $19.45 | $19.35 | 798 |
2017-01-03 | $19.21 | $19.21 | $19.19 | $19.19 | $19.09 | 1,517 |
2016-12-30 | $18.87 | $18.87 | $18.87 | $18.87 | $18.77 | 1 |
2016-12-29 | $18.87 | $18.87 | $18.87 | $18.87 | $18.77 | 0 |
2016-12-28 | $18.87 | $18.87 | $18.87 | $18.87 | $18.77 | 1 |
2016-12-27 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
2016-12-23 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
2016-12-22 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
2016-12-21 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
2016-12-20 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
2016-12-19 | $19.16 | $19.16 | $19.04 | $19.04 | $18.77 | 4,902 |
2016-12-16 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 0 |
2016-12-15 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 0 |
2016-12-14 | $19.54 | $19.54 | $19.49 | $19.49 | $19.22 | 6,163 |
2016-12-13 | $19.62 | $19.62 | $19.60 | $19.60 | $19.32 | 423 |
2016-12-12 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 0 |
2016-12-09 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 0 |
2016-12-08 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 3 |
2016-12-07 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 4 |
2016-12-06 | $19.08 | $19.22 | $19.08 | $19.22 | $18.95 | 3,302 |
2016-12-05 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 400 |
2016-12-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 0 |
2016-12-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 0 |
2016-11-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 2 |
2016-11-29 | $19.14 | $19.40 | $19.14 | $19.40 | $19.13 | 1,424 |
2016-11-28 | $19.35 | $19.37 | $19.35 | $19.35 | $19.08 | 5,435 |
2016-11-25 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 0 |
2016-11-23 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 0 |
2016-11-22 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 71 |
2016-11-21 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 40 |
2016-11-18 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 0 |
2016-11-17 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 0 |
2016-11-16 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 1 |
2016-11-15 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 150 |
2016-11-14 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 100 |
2016-11-11 | $20.09 | $20.09 | $20.09 | $20.09 | $19.81 | 0 |
2016-11-10 | $20.09 | $20.09 | $20.09 | $20.09 | $19.81 | 1 |
2016-11-09 | $20.09 | $20.09 | $20.09 | $20.09 | $19.81 | 201 |
2016-11-08 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 0 |
2016-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 0 |
2016-11-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 80 |
2016-11-03 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 81 |
2016-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 100 |
2016-11-01 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 87 |
2016-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 0 |
2016-10-28 | $20.25 | $20.28 | $20.25 | $20.25 | $19.97 | 1,964 |
2016-10-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.36 | 0 |
2016-10-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.36 | 0 |
2016-10-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.36 | 0 |
2016-10-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.36 | 0 |
2016-10-21 | $20.63 | $20.65 | $20.63 | $20.65 | $20.36 | 599 |
2016-10-20 | $20.37 | $20.37 | $20.37 | $20.37 | $20.08 | 0 |
2016-10-19 | $20.37 | $20.37 | $20.37 | $20.37 | $20.08 | 0 |
2016-10-18 | $20.37 | $20.37 | $20.37 | $20.37 | $20.08 | 40 |
2016-10-17 | $20.37 | $20.37 | $20.37 | $20.37 | $20.08 | 15 |
2016-10-14 | $20.35 | $20.37 | $20.35 | $20.37 | $20.08 | 1,764 |
2016-10-13 | $20.23 | $20.23 | $20.23 | $20.23 | $19.95 | 602 |
2016-10-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.64 | 10 |
2016-10-11 | $20.93 | $20.93 | $20.93 | $20.93 | $20.64 | 0 |
2016-10-10 | $20.93 | $20.93 | $20.93 | $20.93 | $20.64 | 352 |
2016-10-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.61 | 0 |
2016-10-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.61 | 50 |
2016-10-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.61 | 100 |
2016-10-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.44 | 0 |
2016-10-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.44 | 45 |
2016-09-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.44 | 135 |
2016-09-29 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 110 |
2016-09-28 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 143 |
2016-09-27 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 190 |
2016-09-26 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 0 |
2016-09-23 | $20.95 | $20.96 | $20.95 | $20.96 | $20.67 | 3,277 |
2016-09-22 | $21.03 | $21.16 | $21.03 | $21.10 | $20.80 | 2,300 |
2016-09-21 | $20.82 | $20.82 | $20.76 | $20.80 | $20.51 | 5,350 |
2016-09-20 | $20.59 | $20.59 | $20.59 | $20.59 | $20.30 | 0 |
2016-09-19 | $20.59 | $20.59 | $20.59 | $20.59 | $20.30 | 100 |
2016-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 0 |
2016-09-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 0 |
2016-09-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 0 |
2016-09-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 700 |
2016-09-12 | $20.52 | $20.56 | $20.51 | $20.56 | $20.27 | 19,788 |
2016-09-09 | $20.68 | $20.68 | $20.58 | $20.61 | $20.32 | 13,174 |
2016-09-08 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 180 |
2016-09-07 | $20.92 | $20.98 | $20.92 | $20.98 | $20.69 | 9,638 |
2016-09-06 | $20.68 | $20.68 | $20.68 | $20.68 | $20.39 | 0 |
2016-09-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.39 | 171 |
2016-09-01 | $20.43 | $20.43 | $20.43 | $20.43 | $20.14 | 1,397 |
2016-08-31 | $20.28 | $20.33 | $20.28 | $20.28 | $20.00 | 350 |
2016-08-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.31 | 0 |
2016-08-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.31 | 0 |
2016-08-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.31 | 400 |
2016-08-25 | $20.36 | $20.53 | $20.36 | $20.38 | $20.09 | 2,515 |
2016-08-24 | $20.67 | $20.67 | $20.38 | $20.38 | $20.09 | 9,736 |
2016-08-23 | $20.68 | $20.68 | $20.68 | $20.68 | $20.39 | 0 |
2016-08-22 | $20.77 | $20.77 | $20.68 | $20.68 | $20.39 | 540 |
2016-08-19 | $20.77 | $20.89 | $20.77 | $20.89 | $20.60 | 81,701 |
2016-08-18 | $20.81 | $20.83 | $20.81 | $20.83 | $20.54 | 343 |
2016-08-17 | $20.79 | $20.82 | $20.77 | $20.78 | $20.49 | 1,722 |
2016-08-16 | $20.88 | $20.90 | $20.88 | $20.90 | $20.60 | 475 |
2016-08-15 | $20.76 | $20.76 | $20.76 | $20.76 | $20.47 | 125 |
2016-08-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.18 | 100 |
2016-08-11 | $20.41 | $20.50 | $20.41 | $20.50 | $20.21 | 1,680 |
2016-08-10 | $20.42 | $20.47 | $20.42 | $20.47 | $20.18 | 745 |
2016-08-09 | $20.14 | $20.28 | $20.14 | $20.28 | $19.99 | 600 |
2016-08-08 | $20.18 | $20.18 | $20.18 | $20.18 | $19.90 | 100 |
2016-08-05 | $20.07 | $20.19 | $20.07 | $20.19 | $19.91 | 1,423 |
2016-08-04 | $19.95 | $20.19 | $19.95 | $20.09 | $19.81 | 677 |
2016-08-03 | $19.96 | $20.05 | $19.94 | $20.05 | $19.77 | 2,640 |
2016-08-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 1,479 |
2016-08-01 | $20.14 | $20.14 | $20.14 | $20.14 | $19.86 | 100 |
2016-07-29 | $20.14 | $20.14 | $20.14 | $20.14 | $19.86 | 100 |
2016-07-28 | $20.14 | $20.14 | $20.14 | $20.14 | $19.86 | 7,201 |
2016-07-27 | $20.35 | $20.37 | $20.28 | $20.28 | $19.99 | 11,854 |
2016-07-26 | $20.18 | $20.23 | $20.11 | $20.23 | $19.95 | 9,582 |
2016-07-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.92 | 0 |
2016-07-22 | $20.22 | $20.22 | $20.20 | $20.20 | $19.92 | 1,896 |
2016-07-21 | $20.29 | $20.33 | $20.16 | $20.16 | $19.88 | 9,482 |
2016-07-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.74 | 74 |
2016-07-19 | $20.13 | $20.13 | $20.02 | $20.02 | $19.74 | 634 |
2016-07-18 | $19.94 | $20.15 | $19.94 | $20.15 | $19.87 | 908 |
2016-07-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 100 |
2016-07-14 | $19.98 | $20.04 | $19.96 | $20.02 | $19.74 | 2,374 |
2016-07-13 | $19.93 | $19.93 | $19.90 | $19.92 | $19.64 | 2,872 |
2016-07-12 | $19.80 | $19.96 | $19.80 | $19.96 | $19.68 | 548 |
2016-07-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.44 | 100 |
2016-07-08 | $19.33 | $19.33 | $19.22 | $19.24 | $18.97 | 1,946 |
2016-07-07 | $19.24 | $19.24 | $19.24 | $19.24 | $18.97 | 3,185 |
2016-07-06 | $19.05 | $19.18 | $18.98 | $19.18 | $18.91 | 4,110 |
2016-07-05 | $19.28 | $19.31 | $19.24 | $19.24 | $18.97 | 876 |
2016-07-01 | $19.47 | $19.47 | $19.47 | $19.47 | $19.20 | 378 |
2016-06-30 | $19.27 | $19.27 | $19.27 | $19.27 | $19.00 | 238 |
2016-06-29 | $18.92 | $19.06 | $18.92 | $19.06 | $18.79 | 854 |
2016-06-28 | $18.31 | $18.48 | $18.31 | $18.48 | $18.22 | 235 |
2016-06-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.35 | 70 |
2016-06-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.35 | 200 |
2016-06-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.98 | 559 |
2016-06-22 | $19.13 | $19.13 | $19.03 | $19.03 | $18.76 | 7,918 |
2016-06-21 | $19.01 | $19.01 | $19.01 | $19.01 | $18.74 | 215 |
2016-06-20 | $18.84 | $19.11 | $18.84 | $19.01 | $18.75 | 579 |
2016-06-17 | $18.62 | $18.62 | $18.60 | $18.60 | $18.34 | 1,302 |
2016-06-16 | $18.39 | $18.62 | $18.38 | $18.62 | $18.36 | 1,395 |
2016-06-15 | $18.76 | $18.76 | $18.65 | $18.65 | $18.39 | 2,714 |
2016-06-14 | $18.73 | $18.73 | $18.49 | $18.49 | $18.23 | 14,361 |
2016-06-13 | $19.73 | $19.73 | $19.73 | $19.73 | $19.45 | 50 |
2016-06-10 | $19.73 | $19.73 | $19.73 | $19.73 | $19.45 | 0 |
2016-06-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.45 | 0 |
2016-06-08 | $19.80 | $19.80 | $19.73 | $19.73 | $19.45 | 1,895 |
2016-06-07 | $19.75 | $19.77 | $19.75 | $19.77 | $19.49 | 387 |
2016-06-06 | $19.76 | $19.77 | $19.76 | $19.77 | $19.49 | 1,953 |
2016-06-03 | $19.70 | $19.70 | $19.65 | $19.68 | $19.40 | 1,466 |
2016-06-02 | $19.71 | $19.71 | $19.59 | $19.67 | $19.39 | 2,088 |
2016-06-01 | $19.62 | $19.62 | $19.62 | $19.62 | $19.34 | 288 |
2016-05-31 | $19.86 | $19.86 | $19.65 | $19.65 | $19.37 | 20,550 |
2016-05-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.41 | 143 |
2016-05-26 | $19.61 | $19.61 | $19.61 | $19.61 | $19.33 | 1,122 |
2016-05-25 | $19.92 | $19.92 | $19.60 | $19.60 | $19.32 | 2,405 |
2016-05-24 | $19.38 | $19.38 | $19.37 | $19.38 | $19.11 | 899 |
2016-05-23 | $19.15 | $19.16 | $19.09 | $19.14 | $18.87 | 5,464 |
2016-05-20 | $19.06 | $19.10 | $19.06 | $19.10 | $18.83 | 3,870 |
2016-05-19 | $18.86 | $18.86 | $18.86 | $18.86 | $18.59 | 7,954 |
2016-05-18 | $19.10 | $19.10 | $18.97 | $19.00 | $18.73 | 1,475 |
2016-05-17 | $19.11 | $19.11 | $19.00 | $19.00 | $18.73 | 2,799 |
2016-05-16 | $19.08 | $19.08 | $19.08 | $19.08 | $18.81 | 1,000 |
2016-05-13 | $18.82 | $18.82 | $18.78 | $18.78 | $18.52 | 1,392 |
2016-05-12 | $19.04 | $19.04 | $18.74 | $18.86 | $18.59 | 2,867 |
2016-05-11 | $19.18 | $19.18 | $19.18 | $19.18 | $18.91 | 0 |
2016-05-10 | $19.29 | $19.29 | $19.10 | $19.18 | $18.91 | 4,147 |
2016-05-09 | $19.25 | $19.25 | $19.04 | $19.04 | $18.77 | 950 |
2016-05-06 | $18.91 | $19.06 | $18.90 | $19.03 | $18.76 | 11,326 |
2016-05-05 | $19.17 | $19.26 | $19.17 | $19.26 | $18.99 | 3,946 |
2016-05-04 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 5,256 |
2016-05-03 | $19.52 | $19.52 | $19.35 | $19.35 | $19.08 | 613 |
2016-05-02 | $19.66 | $19.68 | $19.63 | $19.63 | $19.35 | 1,082 |
2016-04-29 | $19.88 | $19.93 | $19.84 | $19.84 | $19.56 | 5,802 |
2016-04-28 | $19.94 | $19.94 | $19.82 | $19.82 | $19.54 | 722 |
2016-04-27 | $19.76 | $19.76 | $19.76 | $19.76 | $19.48 | 100 |
2016-04-26 | $19.86 | $19.93 | $19.86 | $19.91 | $19.63 | 6,196 |
2016-04-25 | $20.11 | $20.11 | $19.84 | $19.85 | $19.57 | 10,269 |
2016-04-22 | $20.18 | $20.18 | $20.00 | $20.05 | $19.77 | 7,099 |
2016-04-21 | $20.26 | $20.37 | $20.07 | $20.07 | $19.79 | 5,213 |
2016-04-20 | $20.31 | $20.31 | $20.31 | $20.31 | $20.02 | 100 |
2016-04-19 | $20.18 | $20.26 | $20.18 | $20.20 | $19.92 | 2,026 |
2016-04-18 | $19.85 | $19.97 | $19.85 | $19.95 | $19.67 | 9,832 |
2016-04-15 | $20.24 | $20.24 | $19.93 | $19.96 | $19.68 | 15,425 |
2016-04-14 | $19.80 | $19.94 | $19.80 | $19.94 | $19.66 | 7,676 |
2016-04-13 | $19.88 | $19.90 | $19.88 | $19.90 | $19.62 | 1,233 |
2016-04-12 | $19.53 | $19.53 | $19.44 | $19.44 | $19.17 | 13,878 |
2016-04-11 | $19.57 | $19.57 | $19.53 | $19.53 | $19.26 | 8,303 |
2016-04-08 | $19.50 | $19.53 | $19.50 | $19.53 | $19.26 | 13,304 |
2016-04-07 | $19.56 | $19.56 | $19.34 | $19.35 | $19.08 | 9,083 |
2016-04-06 | $19.29 | $19.29 | $19.29 | $19.29 | $19.02 | 356 |
2016-04-05 | $19.54 | $19.54 | $19.28 | $19.28 | $19.01 | 1,981 |
2016-04-04 | $19.46 | $19.59 | $19.46 | $19.59 | $19.31 | 14,324 |
2016-04-01 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 50 |
2016-03-31 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 93 |
2016-03-30 | $19.22 | $19.23 | $19.22 | $19.23 | $18.96 | 4,011 |
2016-03-29 | $19.29 | $19.29 | $19.29 | $19.29 | $19.02 | 2,057 |
2016-03-28 | $19.42 | $19.43 | $19.13 | $19.13 | $18.86 | 2,418 |
2016-03-24 | $19.26 | $19.26 | $19.26 | $19.26 | $18.99 | 1,313 |
2016-03-23 | $19.16 | $19.16 | $19.16 | $19.16 | $18.89 | 0 |
2016-03-22 | $19.16 | $19.16 | $19.16 | $19.16 | $18.89 | 349 |
2016-03-21 | $19.17 | $19.17 | $19.12 | $19.14 | $18.87 | 2,274 |
2016-03-18 | $19.80 | $19.80 | $19.00 | $19.12 | $18.85 | 11,329 |
2016-03-17 | $18.88 | $18.88 | $18.88 | $18.88 | $18.61 | 1,863 |
2016-03-16 | $18.99 | $18.99 | $18.85 | $18.85 | $18.59 | 548 |
2016-03-15 | $18.98 | $18.98 | $18.98 | $18.98 | $18.71 | 0 |
2016-03-14 | $18.98 | $18.98 | $18.98 | $18.98 | $18.71 | 0 |
2016-03-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.71 | 1,951 |
2016-03-10 | $19.07 | $19.07 | $19.07 | $19.07 | $18.80 | 100 |
2016-03-09 | $19.09 | $19.09 | $19.09 | $19.09 | $18.82 | 0 |
2016-03-08 | $19.09 | $19.09 | $19.09 | $19.09 | $18.82 | 0 |
2016-03-07 | $19.08 | $19.09 | $19.08 | $19.09 | $18.82 | 1,140 |
2016-03-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 200 |
2016-03-03 | $19.16 | $19.16 | $19.15 | $19.15 | $18.89 | 12,106 |
2016-03-02 | $19.29 | $19.29 | $19.29 | $19.29 | $19.02 | 1,309 |
2016-03-01 | $19.29 | $19.29 | $19.29 | $19.29 | $19.02 | 106 |
2016-02-29 | $19.23 | $19.23 | $19.21 | $19.21 | $18.94 | 1,718 |
2016-02-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 305 |
2016-02-25 | $19.05 | $19.05 | $19.04 | $19.04 | $18.77 | 1,432 |
2016-02-24 | $18.77 | $19.22 | $18.77 | $19.20 | $18.93 | 3,386 |
2016-02-23 | $19.24 | $19.24 | $19.24 | $19.24 | $18.97 | 188 |
2016-02-22 | $19.27 | $19.27 | $19.22 | $19.22 | $18.95 | 563 |
2016-02-19 | $19.26 | $19.26 | $19.26 | $19.26 | $18.99 | 100 |
2016-02-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.98 | 221 |
2016-02-17 | $19.21 | $19.25 | $19.21 | $19.25 | $18.98 | 3,122 |
2016-02-16 | $19.31 | $19.31 | $19.11 | $19.13 | $18.86 | 3,125 |
2016-02-12 | $19.09 | $19.14 | $19.09 | $19.13 | $18.86 | 2,382 |
2016-02-11 | $18.96 | $18.96 | $18.93 | $18.94 | $18.67 | 2,748 |
2016-02-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.71 | 0 |
2016-02-09 | $18.92 | $18.98 | $18.92 | $18.98 | $18.71 | 3,840 |
2016-02-08 | $18.79 | $18.83 | $18.79 | $18.83 | $18.57 | 9,886 |
2016-02-05 | $18.95 | $18.95 | $18.90 | $18.90 | $18.63 | 2,650 |
2016-02-04 | $19.52 | $19.52 | $19.08 | $19.08 | $18.81 | 13,843 |
2016-02-03 | $19.27 | $19.27 | $19.27 | $19.27 | $19.00 | 292 |
2016-02-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.09 | 136 |
2016-02-01 | $19.33 | $19.33 | $19.33 | $19.33 | $19.06 | 932 |
2016-01-29 | $19.27 | $19.31 | $19.22 | $19.31 | $19.04 | 3,920 |
2016-01-28 | $19.28 | $19.28 | $19.11 | $19.11 | $18.84 | 5,220 |
2016-01-27 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 0 |
2016-01-26 | $19.85 | $19.85 | $19.49 | $19.49 | $19.22 | 531 |
2016-01-25 | $19.63 | $19.74 | $19.63 | $19.74 | $19.46 | 1,232 |
2016-01-22 | $19.59 | $19.59 | $19.59 | $19.59 | $19.31 | 8,717 |
2016-01-21 | $19.73 | $19.73 | $19.72 | $19.72 | $19.44 | 2,112 |
2016-01-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.28 | 100 |
2016-01-19 | $19.53 | $19.55 | $19.53 | $19.55 | $19.28 | 1,349 |
2016-01-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 0 |
2016-01-14 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 0 |
2016-01-13 | $19.38 | $19.42 | $19.38 | $19.40 | $19.13 | 524 |
2016-01-12 | $19.28 | $19.28 | $19.28 | $19.28 | $19.01 | 110 |
2016-01-11 | $19.30 | $19.30 | $19.28 | $19.29 | $19.02 | 1,630 |
2016-01-08 | $19.52 | $19.52 | $19.52 | $19.52 | $19.25 | 999 |
2016-01-07 | $19.53 | $19.53 | $19.53 | $19.53 | $19.26 | 245 |
2016-01-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 0 |
2016-01-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 50,101 |
2016-01-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.62 | 1 |
2015-12-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.62 | 1,000 |
2015-12-30 | $19.83 | $19.83 | $19.83 | $19.83 | $19.55 | 0 |
2015-12-29 | $19.83 | $19.83 | $19.83 | $19.83 | $19.55 | 0 |
2015-12-28 | $19.83 | $19.83 | $19.83 | $19.83 | $19.55 | 0 |
2015-12-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 0 |
2015-12-23 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 0 |
2015-12-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 0 |
2015-12-21 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 10 |
2015-12-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 145 |
2015-12-17 | $20.11 | $20.11 | $20.11 | $20.11 | $19.82 | 0 |
2015-12-16 | $20.11 | $20.11 | $20.11 | $20.11 | $19.82 | 100 |
2015-12-15 | $19.86 | $19.86 | $19.86 | $19.86 | $19.58 | 190 |
2015-12-14 | $19.59 | $19.59 | $19.59 | $19.59 | $19.31 | 100 |
2015-12-11 | $19.95 | $19.95 | $19.59 | $19.59 | $19.31 | 1,495 |
2015-12-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.70 | 102 |
2015-12-09 | $20.15 | $20.15 | $20.04 | $20.04 | $19.75 | 452 |
2015-12-08 | $20.33 | $20.33 | $20.33 | $20.33 | $20.04 | 0 |
2015-12-07 | $20.33 | $20.33 | $20.33 | $20.33 | $20.04 | 0 |
2015-12-04 | $20.33 | $20.33 | $20.33 | $20.33 | $20.04 | 600 |
2015-12-03 | $20.23 | $20.23 | $20.23 | $20.23 | $19.94 | 100 |
2015-12-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.15 | 0 |
2015-12-01 | $20.44 | $20.44 | $20.44 | $20.44 | $20.15 | 393 |
2015-11-30 | $20.22 | $20.28 | $20.22 | $20.28 | $19.99 | 2,244 |
2015-11-27 | $20.24 | $20.28 | $20.24 | $20.28 | $19.99 | 701 |
2015-11-25 | $20.24 | $20.24 | $20.24 | $20.24 | $19.95 | 2 |
2015-11-24 | $20.24 | $20.24 | $20.24 | $20.24 | $19.95 | 6 |
2015-11-23 | $20.24 | $20.24 | $20.24 | $20.24 | $19.95 | 102 |
2015-11-20 | $20.10 | $20.20 | $20.10 | $20.20 | $19.91 | 1,266 |
2015-11-19 | $19.97 | $20.08 | $19.97 | $20.08 | $19.79 | 600 |
2015-11-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.57 | 438 |
2015-11-17 | $19.48 | $19.48 | $19.48 | $19.48 | $19.20 | 0 |
2015-11-16 | $19.47 | $19.48 | $19.47 | $19.48 | $19.20 | 700 |
2015-11-13 | $19.68 | $19.68 | $19.68 | $19.68 | $19.40 | 100 |
2015-11-12 | $20.01 | $20.08 | $20.01 | $20.08 | $19.79 | 330 |
2015-11-11 | $20.31 | $20.31 | $19.88 | $19.88 | $19.60 | 2,199 |
2015-11-10 | $19.85 | $19.86 | $19.85 | $19.86 | $19.58 | 1,200 |
ALPHACLONE INTERNATIONAL ETF (ALFI) News Headlines
Recent ALPHACLONE INTERNATIONAL ETF (ALFI) News
Similar Companies to ALPHACLONE INTERNATIONAL ETF (ALFI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |