FIRST TRUST TAIWAN ALPHADEX FUND (FTW) Stock

Data as of April 23, 2024

$39.03 ($-0.65) -1.64%

FIRST TRUST TAIWAN ALPHADEX FUND - Daily Information

Click for more stock information on FIRST TRUST TAIWAN ALPHADEX FUND.

Daily Information	Data
Date	April 23, 2024
Open	$38.92
Previous Close	$39.03
High	$39.03
Low	$38.67
Adjusted Open	$38.92
Previous Adjusted Close	$39.03
Adjusted High	$39.03
Adjusted Low	$38.67

About FIRST TRUST TAIWAN ALPHADEX FUND (FTW)

DELISTED - The Fund will normally invest at least 90% of its net assets plus the amount of any borrowings for investment purposes in stocks and/or depositary receipts that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. First Trust seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is in the "Defined Index Series," a family of custom enhanced indices created, maintained and calculated by S&P Dow Jones Indices LLC ("SPDJI" or the "Index Provider"). The Index is a modified equal-dollar weighted index calculated by SPDJI based on select securities from the S&P Taiwan BMI Index (the "Base Index") that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX(R) selection methodology. The Base Index is a comprehensive, rules-based index designed to measure stock market performance in Taiwan. The companies for the Base Index are selected based on these rules: all Taiwanese securities that have (1) float adjusted market values of $100 million or more; and (2) annual dollar value traded of at least $50 million. SPDJI creates and maintains the Base Index. Additional information regarding the Base Index is set forth under "Index Information." Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. As of March 31, 2014, the Index was comprised of 40 securities. The Index is rebalanced and reconstituted as of the last business day of the semi-annual periods ended June 30 and December 31. Changes to the Index will be effective at the open of trading on the ninth business day of the following month. The Index includes the securities of small and mid cap companies. The Fund intends to invest entirely in securities included in the Index; however, there may also be instances in which the Fund may be underweighted or overweighted in certain securities in the Index, not invested in certain securities included in the Index, may purchase securities not in the Index that are appropriate to substitute for certain securities in the Index or utilize various combinations of the above techniques in seeking to track the Index.

Invest in FIRST TRUST TAIWAN ALPHADEX FUND (FTW)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for FIRST TRUST TAIWAN ALPHADEX FUND (FTW)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-04-17	$38.92	$39.03	$38.67	$39.03	$39.03	1,203
2018-04-16	$39.68	$39.68	$39.68	$39.68	$39.68	582
2018-04-13	$39.25	$39.25	$39.25	$39.25	$39.25	62
2018-04-12	$39.25	$39.25	$39.25	$39.25	$39.25	63
2018-04-11	$39.25	$39.25	$39.25	$39.25	$39.25	200
2018-04-10	$38.78	$38.78	$38.78	$38.78	$38.78	0
2018-04-09	$38.78	$38.78	$38.78	$38.78	$38.78	1
2018-04-06	$38.78	$38.78	$38.78	$38.78	$38.78	100
2018-04-05	$38.88	$38.88	$38.88	$38.88	$38.88	0
2018-04-04	$38.88	$38.88	$38.88	$38.88	$38.88	20
2018-04-03	$38.88	$38.88	$38.88	$38.88	$38.88	0
2018-04-02	$38.88	$38.88	$38.88	$38.88	$38.88	23
2018-03-29	$38.98	$38.98	$38.88	$38.88	$38.88	503
2018-03-28	$39.19	$39.19	$39.19	$39.19	$39.19	0
2018-03-27	$39.19	$39.19	$39.19	$39.19	$39.19	1,000
2018-03-26	$38.79	$38.79	$38.79	$38.79	$38.79	0
2018-03-23	$38.79	$38.79	$38.79	$38.79	$38.79	163
2018-03-22	$38.79	$38.79	$38.79	$38.79	$38.79	200
2018-03-21	$39.00	$39.00	$39.00	$39.00	$39.00	184
2018-03-20	$38.28	$38.28	$38.28	$38.28	$38.28	50
2018-03-19	$38.28	$38.28	$38.28	$38.28	$38.28	0
2018-03-16	$38.28	$38.28	$38.28	$38.28	$38.28	0
2018-03-15	$38.28	$38.28	$38.28	$38.28	$38.28	2
2018-03-14	$38.28	$38.28	$38.28	$38.28	$38.28	200
2018-03-13	$37.73	$37.73	$37.73	$37.73	$37.73	0
2018-03-12	$37.73	$37.73	$37.73	$37.73	$37.73	2
2018-03-09	$37.73	$37.73	$37.73	$37.73	$37.73	60
2018-03-08	$37.81	$37.81	$37.73	$37.73	$37.73	362
2018-03-07	$37.20	$37.20	$37.20	$37.20	$37.20	126
2018-03-06	$37.86	$37.86	$37.86	$37.86	$37.86	50
2018-03-05	$37.86	$37.86	$37.86	$37.86	$37.86	7
2018-03-02	$37.86	$37.86	$37.86	$37.86	$37.86	26
2018-03-01	$37.86	$37.86	$37.86	$37.86	$37.86	0
2018-02-28	$37.86	$37.86	$37.86	$37.86	$37.86	68
2018-02-27	$37.86	$37.86	$37.86	$37.86	$37.86	38
2018-02-26	$37.86	$37.86	$37.86	$37.86	$37.86	700
2018-02-23	$37.03	$37.03	$37.03	$37.03	$37.03	0
2018-02-22	$37.03	$37.03	$37.03	$37.03	$37.03	367
2018-02-21	$36.88	$37.21	$36.88	$37.21	$37.21	720
2018-02-20	$37.33	$37.33	$37.33	$37.33	$37.33	7
2018-02-16	$37.33	$37.33	$37.33	$37.33	$37.33	256
2018-02-15	$35.15	$35.15	$35.15	$35.15	$35.15	1
2018-02-14	$35.15	$35.15	$35.15	$35.15	$35.15	0
2018-02-13	$35.15	$35.15	$35.15	$35.15	$35.15	1
2018-02-12	$35.15	$35.15	$35.15	$35.15	$35.15	150
2018-02-09	$35.15	$35.15	$35.15	$35.15	$35.15	210
2018-02-08	$35.31	$35.31	$35.31	$35.31	$35.31	20
2018-02-07	$35.31	$35.31	$35.31	$35.31	$35.31	3
2018-02-06	$35.31	$35.31	$35.31	$35.31	$35.31	200
2018-02-05	$37.49	$37.49	$37.49	$37.49	$37.49	0
2018-02-02	$37.43	$37.49	$37.31	$37.49	$37.49	650
2018-02-01	$37.62	$37.62	$37.62	$37.62	$37.62	3
2018-01-31	$37.62	$37.62	$37.62	$37.62	$37.62	0
2018-01-30	$37.81	$37.81	$37.62	$37.62	$37.62	722
2018-01-29	$38.25	$38.25	$38.25	$38.25	$38.25	200
2018-01-26	$38.34	$38.35	$38.34	$38.35	$38.35	284
2018-01-25	$38.14	$38.14	$38.14	$38.14	$38.14	32
2018-01-24	$38.14	$38.14	$38.14	$38.14	$38.14	14
2018-01-23	$38.14	$38.14	$38.14	$38.14	$38.14	202
2018-01-22	$38.21	$38.21	$38.21	$38.21	$38.21	0
2018-01-19	$38.01	$38.21	$38.01	$38.21	$38.21	1,160
2018-01-18	$37.64	$37.64	$37.64	$37.64	$37.64	2
2018-01-17	$37.62	$37.64	$37.62	$37.64	$37.64	440
2018-01-16	$37.10	$37.10	$37.10	$37.10	$37.10	1
2018-01-12	$37.10	$37.10	$37.10	$37.10	$37.10	200
2018-01-11	$36.94	$37.01	$36.84	$36.84	$36.84	9,670
2018-01-10	$36.96	$36.99	$36.87	$36.99	$36.99	21,167
2018-01-09	$37.14	$37.14	$37.12	$37.12	$37.12	11,600
2018-01-08	$36.94	$36.94	$36.94	$36.94	$36.94	270
2018-01-05	$37.24	$37.24	$37.08	$37.08	$37.08	289
2018-01-04	$36.86	$36.86	$36.86	$36.86	$36.86	607
2018-01-03	$35.86	$35.86	$35.86	$35.86	$35.86	2
2018-01-02	$35.86	$35.86	$35.86	$35.86	$35.86	164
2017-12-29	$35.86	$35.86	$35.86	$35.86	$35.86	28
2017-12-28	$35.86	$35.86	$35.86	$35.86	$35.86	200
2017-12-27	$34.92	$34.92	$34.92	$34.92	$34.92	36
2017-12-26	$35.26	$35.26	$34.92	$34.92	$34.92	679
2017-12-22	$35.49	$35.49	$35.48	$35.48	$35.48	609
2017-12-21	$35.37	$35.54	$35.37	$35.45	$35.45	852
2017-12-20	$36.05	$36.05	$35.76	$36.02	$35.48	8,679
2017-12-19	$35.91	$35.91	$35.91	$35.91	$35.37	54
2017-12-18	$35.91	$35.91	$35.91	$35.91	$35.37	0
2017-12-15	$35.91	$35.91	$35.91	$35.91	$35.37	200
2017-12-14	$35.82	$35.91	$35.82	$35.91	$35.37	515
2017-12-13	$35.79	$36.02	$35.79	$36.02	$35.47	323
2017-12-12	$35.55	$35.55	$35.55	$35.55	$35.02	200
2017-12-11	$35.80	$35.80	$35.80	$35.80	$35.26	185
2017-12-08	$36.03	$36.03	$36.03	$36.03	$35.49	15
2017-12-07	$36.03	$36.03	$36.03	$36.03	$35.49	0
2017-12-06	$36.03	$36.03	$36.03	$36.03	$35.49	9
2017-12-05	$36.03	$36.03	$36.03	$36.03	$35.49	1
2017-12-04	$36.03	$36.03	$36.03	$36.03	$35.49	220
2017-12-01	$36.26	$36.26	$36.26	$36.26	$35.71	0
2017-11-30	$36.26	$36.26	$36.26	$36.26	$35.71	200
2017-11-29	$36.50	$36.58	$36.50	$36.58	$36.02	505
2017-11-28	$36.50	$36.50	$36.50	$36.50	$35.95	47
2017-11-27	$36.50	$36.50	$36.50	$36.50	$35.95	0
2017-11-24	$36.50	$36.50	$36.50	$36.50	$35.95	0
2017-11-22	$36.50	$36.50	$36.50	$36.50	$35.95	76
2017-11-21	$36.50	$36.50	$36.50	$36.50	$35.95	19
2017-11-20	$36.50	$36.50	$36.50	$36.50	$35.95	500
2017-11-17	$36.44	$36.44	$36.44	$36.44	$35.89	1,400
2017-11-16	$35.96	$35.96	$35.96	$35.96	$35.42	0
2017-11-15	$36.15	$36.15	$35.96	$35.96	$35.42	2,900
2017-11-14	$36.48	$36.48	$36.48	$36.48	$35.93	0
2017-11-13	$36.48	$36.48	$36.48	$36.48	$35.93	200
2017-11-10	$36.55	$36.55	$36.55	$36.55	$36.00	106
2017-11-09	$36.82	$36.82	$36.82	$36.82	$36.27	9
2017-11-08	$36.82	$36.82	$36.82	$36.82	$36.27	20
2017-11-07	$36.82	$36.82	$36.82	$36.82	$36.27	963
2017-11-06	$36.82	$36.82	$36.82	$36.82	$36.27	103
2017-11-03	$36.82	$36.82	$36.82	$36.82	$36.27	488
2017-11-02	$36.77	$36.77	$36.77	$36.77	$36.22	0
2017-11-01	$36.77	$36.77	$36.77	$36.77	$36.22	1
2017-10-31	$36.77	$36.77	$36.77	$36.77	$36.22	1
2017-10-30	$36.77	$36.77	$36.77	$36.77	$36.22	0
2017-10-27	$36.77	$36.77	$36.77	$36.77	$36.22	0
2017-10-26	$36.77	$36.77	$36.77	$36.77	$36.22	5
2017-10-25	$36.77	$36.77	$36.77	$36.77	$36.22	57
2017-10-24	$36.77	$36.77	$36.77	$36.77	$36.22	0
2017-10-23	$36.77	$36.77	$36.77	$36.77	$36.22	50
2017-10-20	$36.77	$36.77	$36.77	$36.77	$36.22	142
2017-10-19	$36.82	$36.82	$36.82	$36.82	$36.26	0
2017-10-18	$36.87	$36.87	$36.82	$36.82	$36.26	200
2017-10-17	$36.81	$36.84	$36.77	$36.81	$36.26	3,100
2017-10-16	$37.04	$37.07	$36.98	$37.07	$36.51	1,852
2017-10-13	$36.07	$36.07	$36.07	$36.07	$35.53	0
2017-10-12	$36.07	$36.07	$36.07	$36.07	$35.53	1
2017-10-11	$36.07	$36.07	$36.07	$36.07	$35.53	0
2017-10-10	$36.07	$36.07	$36.07	$36.07	$35.53	0
2017-10-09	$36.05	$36.07	$36.05	$36.07	$35.53	800
2017-10-06	$36.25	$36.25	$36.25	$36.25	$35.70	0
2017-10-05	$36.28	$36.28	$36.25	$36.25	$35.70	356
2017-10-04	$35.86	$35.86	$35.82	$35.82	$35.28	303
2017-10-03	$35.92	$36.01	$35.92	$36.01	$35.47	402
2017-10-02	$35.90	$35.98	$35.90	$35.98	$35.44	333
2017-09-29	$35.57	$35.62	$35.56	$35.62	$35.08	1,058
2017-09-28	$35.47	$35.47	$35.47	$35.47	$34.94	195
2017-09-27	$35.52	$35.52	$35.52	$35.52	$34.99	73
2017-09-26	$35.52	$35.52	$35.52	$35.52	$34.99	412
2017-09-25	$35.82	$35.82	$35.39	$35.55	$35.02	5,660
2017-09-22	$36.42	$36.42	$36.36	$36.36	$35.81	900
2017-09-21	$37.75	$37.75	$37.75	$37.75	$37.18	0
2017-09-20	$37.75	$37.75	$37.75	$37.75	$36.29	0
2017-09-19	$37.75	$37.75	$37.75	$37.75	$36.29	300
2017-09-18	$38.12	$38.19	$38.12	$38.19	$36.71	200
2017-09-15	$37.82	$37.98	$37.82	$37.98	$36.51	331
2017-09-14	$37.37	$37.37	$37.37	$37.37	$35.92	0
2017-09-13	$37.41	$37.41	$37.37	$37.37	$35.92	911
2017-09-12	$37.79	$37.80	$37.77	$37.80	$36.34	1,420
2017-09-11	$37.89	$37.90	$37.89	$37.89	$36.42	479
2017-09-08	$37.51	$37.51	$37.51	$37.51	$36.06	80
2017-09-07	$37.56	$37.56	$37.51	$37.51	$36.06	420
2017-09-06	$37.50	$37.50	$37.50	$37.50	$36.05	297
2017-09-05	$37.83	$37.83	$37.63	$37.71	$36.25	4,194
2017-09-01	$37.90	$38.05	$37.90	$38.05	$36.58	202
2017-08-31	$37.36	$37.36	$37.36	$37.36	$35.91	0
2017-08-30	$37.36	$37.36	$37.36	$37.36	$35.91	0
2017-08-29	$37.36	$37.36	$37.36	$37.36	$35.91	100
2017-08-28	$37.54	$37.54	$37.54	$37.54	$36.09	1,500
2017-08-25	$37.29	$37.29	$37.29	$37.29	$35.85	0
2017-08-24	$37.33	$37.33	$37.29	$37.29	$35.85	4,595
2017-08-23	$37.12	$37.12	$37.12	$37.12	$35.68	1
2017-08-22	$37.11	$37.12	$37.11	$37.12	$35.68	1,008
2017-08-21	$36.72	$36.75	$36.72	$36.75	$35.33	433
2017-08-18	$36.67	$36.67	$36.67	$36.67	$35.25	54
2017-08-17	$36.70	$36.70	$36.66	$36.67	$35.25	400
2017-08-16	$36.67	$36.67	$36.67	$36.67	$35.25	87
2017-08-15	$36.67	$36.67	$36.67	$36.67	$35.25	217
2017-08-14	$36.79	$36.79	$36.79	$36.79	$35.37	0
2017-08-11	$36.79	$36.79	$36.79	$36.79	$35.37	1,700
2017-08-10	$37.46	$37.46	$37.46	$37.46	$36.01	20
2017-08-09	$37.46	$37.46	$37.46	$37.46	$36.01	200
2017-08-08	$37.78	$37.78	$37.78	$37.78	$36.32	0
2017-08-07	$37.78	$37.78	$37.78	$37.78	$36.32	106
2017-08-04	$37.74	$37.78	$37.74	$37.78	$36.32	395
2017-08-03	$37.43	$37.43	$37.43	$37.43	$35.98	226
2017-08-02	$37.03	$37.03	$37.03	$37.03	$35.60	2
2017-08-01	$37.03	$37.03	$37.03	$37.03	$35.60	156
2017-07-31	$37.03	$37.03	$37.03	$37.03	$35.60	0
2017-07-28	$37.03	$37.03	$37.03	$37.03	$35.60	0
2017-07-27	$37.03	$37.03	$37.03	$37.03	$35.60	6
2017-07-26	$37.03	$37.03	$37.03	$37.03	$35.60	0
2017-07-25	$37.03	$37.03	$37.03	$37.03	$35.60	8
2017-07-24	$37.03	$37.03	$37.03	$37.03	$35.60	77
2017-07-21	$36.96	$37.03	$36.94	$37.03	$35.60	7,068
2017-07-20	$37.41	$37.41	$37.41	$37.41	$35.96	1
2017-07-19	$37.41	$37.41	$37.41	$37.41	$35.96	303
2017-07-18	$37.15	$37.15	$37.15	$37.15	$35.71	10
2017-07-17	$37.22	$37.25	$37.15	$37.15	$35.71	3,430
2017-07-14	$37.35	$37.51	$37.35	$37.51	$36.06	4,288
2017-07-13	$36.83	$36.83	$36.83	$36.83	$35.40	4
2017-07-12	$36.83	$36.83	$36.83	$36.83	$35.40	0
2017-07-11	$36.83	$36.83	$36.83	$36.83	$35.40	200
2017-07-10	$36.34	$36.36	$36.31	$36.34	$34.93	11,816
2017-07-07	$36.38	$36.38	$36.38	$36.38	$34.97	0
2017-07-06	$36.38	$36.38	$36.38	$36.38	$34.97	100
2017-07-05	$36.56	$36.56	$36.53	$36.53	$35.12	6,576
2017-07-03	$36.04	$36.04	$36.04	$36.04	$34.65	60
2017-06-30	$36.04	$36.04	$36.04	$36.04	$34.65	143
2017-06-29	$36.18	$36.18	$36.04	$36.04	$34.65	200
2017-06-28	$36.30	$36.30	$36.30	$36.30	$34.90	0
2017-06-27	$36.30	$36.30	$36.30	$36.30	$34.90	429
2017-06-26	$35.38	$35.38	$35.38	$35.38	$34.01	0
2017-06-23	$35.38	$35.38	$35.38	$35.38	$34.01	30
2017-06-22	$35.38	$35.38	$35.38	$35.38	$34.01	132
2017-06-21	$35.32	$35.32	$35.32	$35.32	$33.95	0
2017-06-20	$35.32	$35.32	$35.32	$35.32	$33.95	100
2017-06-19	$34.96	$34.96	$34.96	$34.96	$33.61	0
2017-06-16	$34.96	$34.96	$34.96	$34.96	$33.61	0
2017-06-15	$34.96	$34.96	$34.96	$34.96	$33.61	0
2017-06-14	$34.96	$34.96	$34.96	$34.96	$33.61	59
2017-06-13	$34.96	$34.96	$34.96	$34.96	$33.61	402
2017-06-12	$34.78	$34.78	$34.78	$34.78	$33.44	113
2017-06-09	$35.05	$35.06	$34.93	$34.96	$33.61	13,250
2017-06-08	$35.18	$35.18	$35.18	$35.18	$33.82	0
2017-06-07	$35.18	$35.18	$35.18	$35.18	$33.82	400
2017-06-06	$35.25	$35.25	$35.25	$35.25	$33.89	330
2017-06-05	$35.19	$35.33	$35.19	$35.33	$33.96	1,491
2017-06-02	$35.19	$35.19	$35.19	$35.19	$33.83	0
2017-06-01	$35.19	$35.19	$35.19	$35.19	$33.83	59
2017-05-31	$35.19	$35.19	$35.19	$35.19	$33.83	0
2017-05-30	$35.19	$35.19	$35.19	$35.19	$33.83	23
2017-05-26	$35.19	$35.19	$35.19	$35.19	$33.83	115
2017-05-25	$35.05	$35.05	$35.05	$35.05	$33.69	200
2017-05-24	$34.86	$34.86	$34.86	$34.86	$33.51	7
2017-05-23	$34.86	$34.86	$34.86	$34.86	$33.51	0
2017-05-22	$34.86	$34.86	$34.86	$34.86	$33.51	166
2017-05-19	$35.03	$35.03	$35.03	$35.03	$33.67	44
2017-05-18	$35.03	$35.03	$35.03	$35.03	$33.67	0
2017-05-17	$35.03	$35.03	$35.03	$35.03	$33.67	0
2017-05-16	$34.96	$35.03	$34.96	$35.03	$33.67	675
2017-05-15	$34.99	$35.00	$34.99	$35.00	$33.65	2,525
2017-05-12	$35.00	$35.00	$35.00	$35.00	$33.64	30
2017-05-11	$35.00	$35.00	$35.00	$35.00	$33.64	56
2017-05-10	$35.00	$35.00	$35.00	$35.00	$33.64	2
2017-05-09	$35.00	$35.00	$35.00	$35.00	$33.64	20
2017-05-08	$35.00	$35.00	$35.00	$35.00	$33.64	0
2017-05-05	$35.13	$35.13	$35.00	$35.00	$33.64	322
2017-05-04	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-05-03	$34.18	$34.18	$34.18	$34.18	$32.86	149
2017-05-02	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-05-01	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-04-28	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-04-27	$34.18	$34.18	$34.18	$34.18	$32.86	22
2017-04-26	$34.18	$34.18	$34.18	$34.18	$32.86	59
2017-04-25	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-04-24	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-04-21	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-04-20	$34.18	$34.18	$34.18	$34.18	$32.86	80
2017-04-19	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-04-18	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-04-17	$34.18	$34.18	$34.18	$34.18	$32.86	80
2017-04-13	$34.18	$34.18	$34.18	$34.18	$32.86	0
2017-04-12	$34.18	$34.18	$34.18	$34.18	$32.86	32
2017-04-11	$34.18	$34.18	$34.18	$34.18	$32.86	551
2017-04-10	$34.83	$34.83	$34.83	$34.83	$33.48	0
2017-04-07	$34.83	$34.83	$34.83	$34.83	$33.48	0
2017-04-06	$34.83	$34.83	$34.83	$34.83	$33.48	2
2017-04-05	$34.83	$34.83	$34.83	$34.83	$33.48	0
2017-04-04	$34.83	$34.83	$34.83	$34.83	$33.48	0
2017-04-03	$34.61	$34.83	$34.61	$34.83	$33.48	2,835
2017-03-31	$34.86	$34.86	$34.86	$34.86	$33.51	60
2017-03-30	$34.86	$34.86	$34.86	$34.86	$33.51	0
2017-03-29	$34.86	$34.86	$34.86	$34.86	$33.51	0
2017-03-28	$34.86	$34.86	$34.86	$34.86	$33.51	218
2017-03-27	$34.96	$35.14	$34.96	$35.11	$33.75	9,759
2017-03-24	$35.23	$35.23	$35.23	$35.23	$33.87	0
2017-03-23	$35.23	$35.23	$35.23	$35.23	$33.87	0
2017-03-22	$35.23	$35.23	$35.23	$35.23	$33.87	22
2017-03-21	$35.23	$35.23	$35.23	$35.23	$33.87	48
2017-03-20	$34.96	$35.23	$34.96	$35.23	$33.87	2,728
2017-03-17	$33.85	$33.85	$33.85	$33.85	$32.54	91
2017-03-16	$33.85	$33.85	$33.85	$33.85	$32.54	0
2017-03-15	$33.83	$33.85	$33.83	$33.85	$32.54	220
2017-03-14	$33.21	$33.21	$33.21	$33.21	$31.93	30
2017-03-13	$33.21	$33.21	$33.21	$33.21	$31.93	89
2017-03-10	$33.27	$33.27	$33.21	$33.21	$31.93	1,202
2017-03-09	$33.69	$33.69	$33.69	$33.69	$32.39	30
2017-03-08	$33.66	$33.69	$33.66	$33.69	$32.39	1,710
2017-03-07	$33.58	$33.58	$33.58	$33.58	$32.28	134
2017-03-06	$33.58	$33.58	$33.58	$33.58	$32.28	287
2017-03-03	$33.71	$33.71	$33.71	$33.71	$32.41	1
2017-03-02	$33.71	$33.71	$33.71	$33.71	$32.41	200
2017-03-01	$33.78	$33.78	$33.78	$33.78	$32.47	15
2017-02-28	$33.78	$33.78	$33.78	$33.78	$32.47	1
2017-02-27	$33.83	$33.83	$33.77	$33.78	$32.47	8,700
2017-02-24	$34.01	$34.01	$33.99	$34.01	$32.69	1,093
2017-02-23	$34.09	$34.09	$34.06	$34.06	$32.74	305
2017-02-22	$33.98	$33.98	$33.98	$33.98	$32.67	289
2017-02-21	$33.98	$33.98	$33.98	$33.98	$32.67	8,540
2017-02-17	$34.20	$34.20	$34.20	$34.20	$32.88	367
2017-02-16	$34.44	$34.44	$34.20	$34.20	$32.88	3,107
2017-02-15	$33.87	$33.87	$33.87	$33.87	$32.56	0
2017-02-14	$33.87	$33.87	$33.87	$33.87	$32.56	20
2017-02-13	$33.87	$33.87	$33.87	$33.87	$32.56	100
2017-02-10	$33.42	$33.42	$33.42	$33.42	$32.13	59
2017-02-09	$33.42	$33.42	$33.42	$33.42	$32.13	101
2017-02-08	$33.31	$33.31	$33.31	$33.31	$32.02	123
2017-02-07	$33.31	$33.31	$33.31	$33.31	$32.02	0
2017-02-06	$33.31	$33.31	$33.31	$33.31	$32.02	112
2017-02-03	$33.31	$33.31	$33.31	$33.31	$32.02	173
2017-02-02	$32.89	$32.89	$32.89	$32.89	$31.61	100
2017-02-01	$32.89	$32.89	$32.89	$32.89	$31.61	226
2017-01-31	$32.82	$32.82	$32.82	$32.82	$31.55	83
2017-01-30	$32.87	$32.87	$32.66	$32.82	$31.55	498
2017-01-27	$32.80	$32.80	$32.80	$32.80	$31.53	365
2017-01-26	$32.89	$32.89	$32.89	$32.89	$31.62	53
2017-01-25	$32.89	$32.89	$32.89	$32.89	$31.62	355
2017-01-24	$32.76	$32.76	$32.54	$32.54	$31.28	661
2017-01-23	$31.99	$31.99	$31.99	$31.99	$30.75	14
2017-01-20	$31.95	$32.02	$31.95	$31.99	$30.75	2,751
2017-01-19	$31.51	$31.51	$31.51	$31.51	$30.29	45
2017-01-18	$31.51	$31.51	$31.51	$31.51	$30.29	54
2017-01-17	$31.51	$31.51	$31.51	$31.51	$30.29	127
2017-01-13	$31.51	$31.51	$31.51	$31.51	$30.29	4
2017-01-12	$31.51	$31.51	$31.51	$31.51	$30.29	0
2017-01-11	$31.51	$31.51	$31.51	$31.51	$30.29	0
2017-01-10	$31.51	$31.51	$31.51	$31.51	$30.29	41
2017-01-09	$31.51	$31.51	$31.51	$31.51	$30.29	49
2017-01-06	$31.51	$31.51	$31.51	$31.51	$30.29	38
2017-01-05	$31.37	$31.51	$31.37	$31.51	$30.29	316
2017-01-04	$31.06	$31.06	$31.06	$31.06	$29.86	568
2017-01-03	$30.65	$30.65	$30.65	$30.65	$29.46	14
2016-12-30	$30.65	$30.65	$30.65	$30.65	$29.46	202
2016-12-29	$30.37	$30.37	$30.37	$30.37	$29.20	191
2016-12-28	$30.30	$30.30	$30.30	$30.30	$29.13	32
2016-12-27	$30.30	$30.30	$30.30	$30.30	$29.13	1
2016-12-23	$30.30	$30.30	$30.30	$30.30	$29.13	0
2016-12-22	$30.67	$30.67	$30.30	$30.30	$29.13	208
2016-12-21	$30.96	$30.96	$30.96	$30.96	$29.76	4
2016-12-20	$30.96	$30.96	$30.96	$30.96	$29.76	0
2016-12-19	$30.96	$30.96	$30.96	$30.96	$29.76	188
2016-12-16	$31.31	$31.31	$30.96	$30.96	$29.76	373
2016-12-15	$31.07	$31.07	$31.07	$31.07	$29.87	89
2016-12-14	$31.75	$31.75	$31.06	$31.07	$29.87	3,245
2016-12-13	$31.84	$31.84	$31.73	$31.74	$30.51	3,629
2016-12-12	$31.55	$31.55	$31.55	$31.55	$30.33	2
2016-12-09	$31.55	$31.55	$31.55	$31.55	$30.33	0
2016-12-08	$31.55	$31.55	$31.55	$31.55	$30.33	4
2016-12-07	$31.44	$31.55	$31.44	$31.55	$30.33	2,535
2016-12-06	$31.13	$31.13	$31.13	$31.13	$29.93	225
2016-12-05	$31.17	$31.17	$31.12	$31.12	$29.92	350
2016-12-02	$31.04	$31.04	$31.04	$31.04	$29.84	108
2016-12-01	$31.08	$31.08	$31.01	$31.04	$29.84	1,519
2016-11-30	$31.46	$31.46	$31.46	$31.46	$30.24	146
2016-11-29	$31.21	$31.46	$31.21	$31.46	$30.24	221
2016-11-28	$31.41	$31.41	$31.41	$31.41	$30.19	148
2016-11-25	$31.01	$31.01	$31.01	$31.01	$29.81	288
2016-11-23	$30.81	$30.93	$30.81	$30.93	$29.73	2,313
2016-11-22	$30.61	$30.61	$30.61	$30.61	$29.43	0
2016-11-21	$30.61	$30.61	$30.61	$30.61	$29.43	0
2016-11-18	$30.61	$30.61	$30.61	$30.61	$29.43	109
2016-11-17	$30.37	$30.37	$30.37	$30.37	$29.20	242
2016-11-16	$30.61	$30.61	$30.51	$30.51	$29.33	405
2016-11-15	$30.45	$30.51	$30.45	$30.51	$29.33	261
2016-11-14	$29.87	$29.87	$29.87	$29.87	$28.71	207
2016-11-11	$32.30	$32.30	$32.30	$32.30	$31.05	38
2016-11-10	$32.30	$32.30	$32.30	$32.30	$31.05	1
2016-11-09	$32.30	$32.30	$32.30	$32.30	$31.05	34
2016-11-08	$32.30	$32.30	$32.30	$32.30	$31.05	562
2016-11-07	$32.26	$32.26	$32.26	$32.26	$31.01	13
2016-11-04	$32.26	$32.26	$32.26	$32.26	$31.01	25
2016-11-03	$32.26	$32.26	$32.26	$32.26	$31.01	47
2016-11-02	$32.26	$32.26	$32.26	$32.26	$31.01	0
2016-11-01	$32.26	$32.26	$32.26	$32.26	$31.01	70
2016-10-31	$32.26	$32.26	$32.26	$32.26	$31.01	92
2016-10-28	$32.26	$32.26	$32.26	$32.26	$31.01	5
2016-10-27	$32.26	$32.26	$32.26	$32.26	$31.01	92
2016-10-26	$32.26	$32.26	$32.26	$32.26	$31.01	0
2016-10-25	$32.26	$32.26	$32.26	$32.26	$31.01	1
2016-10-24	$32.26	$32.26	$32.26	$32.26	$31.01	81
2016-10-21	$32.26	$32.26	$32.26	$32.26	$31.01	600
2016-10-20	$31.93	$31.93	$31.93	$31.93	$30.69	0
2016-10-19	$31.93	$31.93	$31.93	$31.93	$30.69	0
2016-10-18	$31.93	$31.93	$31.93	$31.93	$30.69	0
2016-10-17	$31.93	$31.93	$31.93	$31.93	$30.69	0
2016-10-14	$31.93	$31.93	$31.93	$31.93	$30.69	0
2016-10-13	$31.93	$31.93	$31.93	$31.93	$30.69	100
2016-10-12	$32.41	$32.41	$32.41	$32.41	$31.16	255
2016-10-11	$31.99	$31.99	$31.99	$31.99	$30.75	183
2016-10-10	$32.83	$32.83	$32.83	$32.83	$31.56	130
2016-10-07	$32.77	$32.77	$32.77	$32.77	$31.50	0
2016-10-06	$32.77	$32.77	$32.77	$32.77	$31.50	200
2016-10-05	$32.63	$32.63	$32.63	$32.63	$31.37	0
2016-10-04	$32.63	$32.63	$32.63	$32.63	$31.37	1
2016-10-03	$32.60	$32.64	$32.60	$32.63	$31.37	732
2016-09-30	$32.59	$32.59	$32.51	$32.51	$31.25	1,615
2016-09-29	$31.95	$31.95	$31.95	$31.95	$30.72	0
2016-09-28	$31.95	$31.95	$31.95	$31.95	$30.72	0
2016-09-27	$31.95	$31.95	$31.95	$31.95	$30.72	528
2016-09-26	$33.01	$33.01	$33.01	$33.01	$31.73	20
2016-09-23	$33.01	$33.01	$33.01	$33.01	$31.73	0
2016-09-22	$33.01	$33.01	$33.01	$33.01	$31.73	0
2016-09-21	$33.01	$33.01	$33.01	$33.01	$31.73	200
2016-09-20	$33.09	$33.09	$33.09	$33.09	$30.87	0
2016-09-19	$33.09	$33.09	$33.09	$33.09	$30.87	207
2016-09-16	$32.22	$32.23	$32.22	$32.23	$30.07	3,100
2016-09-15	$32.60	$32.60	$32.60	$32.60	$30.42	173
2016-09-14	$32.43	$32.43	$32.43	$32.43	$30.25	0
2016-09-13	$32.43	$32.43	$32.43	$32.43	$30.25	0
2016-09-12	$32.43	$32.43	$32.43	$32.43	$30.25	30
2016-09-09	$32.89	$32.89	$32.43	$32.43	$30.25	306
2016-09-08	$33.63	$33.63	$33.63	$33.63	$31.37	0
2016-09-07	$33.63	$33.63	$33.63	$33.63	$31.37	132
2016-09-06	$33.15	$33.15	$33.15	$33.15	$30.93	207
2016-09-02	$32.31	$32.31	$32.31	$32.31	$30.14	124
2016-09-01	$32.33	$32.33	$32.31	$32.31	$30.14	1,200
2016-08-31	$32.49	$32.49	$32.41	$32.41	$30.24	1,898
2016-08-30	$32.94	$32.94	$32.94	$32.94	$30.73	13
2016-08-29	$32.94	$32.94	$32.94	$32.94	$30.73	519
2016-08-26	$32.89	$32.89	$32.89	$32.89	$30.69	2
2016-08-25	$32.89	$32.89	$32.89	$32.89	$30.69	122
2016-08-24	$32.61	$32.72	$32.50	$32.52	$30.34	9,285
2016-08-23	$32.55	$32.55	$32.55	$32.55	$30.37	200
2016-08-22	$32.39	$32.39	$32.19	$32.29	$30.12	4,904
2016-08-19	$32.62	$32.62	$32.62	$32.62	$30.43	397
2016-08-18	$32.90	$32.90	$32.90	$32.90	$30.69	0
2016-08-17	$32.87	$32.90	$32.72	$32.90	$30.69	1,038
2016-08-16	$33.06	$33.06	$33.06	$33.06	$30.84	0
2016-08-15	$33.06	$33.06	$33.06	$33.06	$30.84	0
2016-08-12	$33.06	$33.06	$33.06	$33.06	$30.84	100
2016-08-11	$33.16	$33.26	$33.16	$33.25	$31.02	800
2016-08-10	$33.51	$33.51	$33.41	$33.41	$31.17	2,411
2016-08-09	$32.98	$32.98	$32.98	$32.98	$30.77	30
2016-08-08	$32.98	$32.98	$32.98	$32.98	$30.77	390
2016-08-05	$32.43	$32.43	$32.43	$32.43	$30.25	0
2016-08-04	$32.43	$32.43	$32.43	$32.43	$30.25	0
2016-08-03	$32.40	$32.46	$32.40	$32.43	$30.25	1,375
2016-08-02	$32.47	$32.47	$32.15	$32.26	$30.09	9,000
2016-08-01	$32.45	$32.50	$32.45	$32.45	$30.27	1,200
2016-07-29	$32.10	$32.10	$32.10	$32.10	$29.95	0
2016-07-28	$32.00	$32.10	$32.00	$32.10	$29.95	1,098
2016-07-27	$32.11	$32.11	$32.11	$32.11	$29.96	25
2016-07-26	$31.87	$32.11	$31.87	$32.11	$29.96	218
2016-07-25	$31.86	$31.86	$31.86	$31.86	$29.72	228
2016-07-22	$32.15	$32.15	$32.15	$32.15	$29.99	114
2016-07-21	$32.30	$32.30	$32.30	$32.30	$30.13	16,388
2016-07-20	$32.24	$32.24	$32.24	$32.24	$30.08	0
2016-07-19	$32.24	$32.24	$32.24	$32.24	$30.08	7
2016-07-18	$32.25	$32.28	$32.23	$32.24	$30.08	600
2016-07-15	$31.37	$31.37	$31.37	$31.37	$29.26	32
2016-07-14	$31.37	$31.37	$31.37	$31.37	$29.26	0
2016-07-13	$31.35	$31.39	$31.33	$31.37	$29.26	2,455
2016-07-12	$31.20	$31.20	$31.12	$31.17	$29.08	1,838
2016-07-11	$30.78	$30.87	$30.76	$30.82	$28.75	5,920
2016-07-08	$30.16	$30.28	$30.10	$30.28	$28.25	800
2016-07-07	$30.03	$30.10	$30.03	$30.10	$28.08	2,300
2016-07-06	$29.43	$29.60	$29.43	$29.60	$27.62	4,416
2016-07-05	$29.96	$30.16	$29.96	$30.16	$28.14	1,100
2016-07-01	$30.50	$30.58	$30.39	$30.39	$28.35	1,480
2016-06-30	$29.95	$30.18	$29.95	$30.03	$28.02	1,750
2016-06-29	$29.80	$29.94	$29.73	$29.94	$27.93	943
2016-06-28	$29.19	$29.37	$29.07	$29.27	$27.31	9,033
2016-06-27	$28.29	$28.59	$28.29	$28.59	$26.67	248
2016-06-24	$29.35	$29.35	$29.35	$29.35	$27.38	265
2016-06-23	$29.63	$29.63	$29.63	$29.63	$27.64	50
2016-06-22	$29.63	$29.63	$29.63	$29.63	$27.64	369
2016-06-21	$28.93	$28.93	$28.93	$28.93	$26.99	0
2016-06-20	$28.93	$28.93	$28.93	$28.93	$26.99	0
2016-06-17	$28.93	$28.93	$28.93	$28.93	$26.99	578
2016-06-16	$29.06	$29.06	$28.76	$28.82	$26.89	1,222
2016-06-15	$29.38	$29.45	$29.32	$29.43	$27.45	1,000
2016-06-14	$29.79	$29.79	$29.79	$29.79	$27.79	97
2016-06-13	$29.79	$29.79	$29.79	$29.79	$27.79	47
2016-06-10	$29.79	$29.79	$29.79	$29.79	$27.79	0
2016-06-09	$29.79	$29.79	$29.79	$29.79	$27.79	1
2016-06-08	$29.86	$29.86	$29.79	$29.79	$27.79	549
2016-06-07	$29.59	$29.82	$29.59	$29.78	$27.78	3,006
2016-06-06	$29.29	$29.45	$29.28	$29.34	$27.37	2,833
2016-06-03	$29.23	$29.26	$29.21	$29.21	$27.25	1,238
2016-06-02	$28.90	$29.01	$28.90	$29.00	$27.05	512
2016-06-01	$28.94	$29.12	$28.94	$29.06	$27.11	3,400
2016-05-31	$28.84	$29.11	$28.41	$28.84	$26.90	2,903
2016-05-27	$28.76	$28.89	$28.76	$28.83	$26.90	1,955
2016-05-26	$28.53	$28.60	$28.29	$28.29	$26.39	1,150
2016-05-25	$28.44	$28.53	$28.40	$28.48	$26.57	1,205
2016-05-24	$28.26	$28.26	$28.12	$28.20	$26.31	1,345
2016-05-23	$27.92	$28.24	$27.92	$28.12	$26.23	1,465
2016-05-20	$27.25	$27.27	$27.25	$27.27	$25.44	400
2016-05-19	$26.83	$26.83	$26.72	$26.72	$24.93	428
2016-05-18	$27.04	$27.24	$27.04	$27.18	$25.36	1,357
2016-05-17	$27.23	$27.32	$27.23	$27.32	$25.49	615
2016-05-16	$27.13	$27.37	$27.13	$27.37	$25.53	1,165
2016-05-13	$26.99	$27.05	$26.92	$26.95	$25.14	2,600
2016-05-12	$27.11	$27.18	$26.99	$27.12	$25.30	850
2016-05-11	$27.18	$27.35	$27.16	$27.35	$25.52	1,811
2016-05-10	$27.36	$27.47	$27.36	$27.44	$25.60	1,402
2016-05-09	$27.15	$27.25	$27.08	$27.22	$25.39	3,000
2016-05-06	$27.28	$27.40	$27.28	$27.37	$25.53	800
2016-05-05	$27.69	$27.69	$27.69	$27.69	$25.83	0
2016-05-04	$27.73	$27.88	$27.69	$27.69	$25.83	2,500
2016-05-03	$28.03	$28.19	$28.03	$28.19	$26.30	2,020
2016-05-02	$28.64	$28.81	$28.64	$28.79	$26.86	9,660
2016-04-29	$28.73	$28.73	$28.53	$28.64	$26.72	1,616
2016-04-28	$29.20	$29.23	$29.07	$29.08	$27.13	1,300
2016-04-27	$29.29	$29.63	$29.29	$29.45	$27.47	1,607
2016-04-26	$29.81	$29.81	$29.81	$29.81	$27.81	24
2016-04-25	$29.81	$29.81	$29.81	$29.81	$27.81	0
2016-04-22	$29.81	$29.81	$29.81	$29.81	$27.81	26
2016-04-21	$29.81	$29.81	$29.81	$29.81	$27.81	0
2016-04-20	$29.81	$29.81	$29.81	$29.81	$27.81	251
2016-04-19	$30.03	$30.03	$30.03	$30.03	$28.02	250
2016-04-18	$30.13	$30.13	$30.13	$30.13	$28.11	291
2016-04-15	$30.08	$30.08	$30.08	$30.08	$28.06	0
2016-04-14	$30.17	$30.26	$29.97	$30.08	$28.06	9,663
2016-04-13	$29.91	$29.94	$29.91	$29.94	$27.93	400
2016-04-12	$29.46	$29.57	$29.46	$29.57	$27.59	461
2016-04-11	$29.14	$29.14	$29.14	$29.14	$27.18	0
2016-04-08	$29.14	$29.14	$29.14	$29.14	$27.18	0
2016-04-07	$29.14	$29.14	$29.14	$29.14	$27.18	200
2016-04-06	$29.28	$29.30	$29.25	$29.30	$27.33	635
2016-04-05	$29.74	$29.74	$29.43	$29.47	$27.49	1,585
2016-04-04	$30.05	$30.05	$30.05	$30.05	$28.03	72
2016-04-01	$29.91	$30.11	$29.91	$30.05	$28.03	5,002
2016-03-31	$30.12	$30.61	$30.12	$30.28	$28.25	2,185
2016-03-30	$30.43	$30.43	$30.43	$30.43	$28.39	154
2016-03-29	$29.47	$29.89	$29.45	$29.84	$27.84	1,967
2016-03-28	$29.92	$29.92	$29.92	$29.92	$27.92	0
2016-03-24	$29.92	$29.92	$29.92	$29.92	$27.92	0
2016-03-23	$29.92	$29.92	$29.92	$29.92	$27.92	157
2016-03-22	$30.52	$30.80	$30.52	$30.80	$28.73	372
2016-03-21	$30.94	$30.94	$30.94	$30.94	$28.86	57
2016-03-18	$30.79	$30.95	$30.79	$30.94	$28.86	3,103
2016-03-17	$30.42	$30.42	$30.40	$30.40	$28.36	1,203
2016-03-16	$29.22	$29.22	$29.22	$29.22	$27.26	8
2016-03-15	$29.22	$29.22	$29.22	$29.22	$27.26	497
2016-03-14	$29.95	$29.95	$29.84	$29.84	$27.84	603
2016-03-11	$30.12	$30.13	$30.12	$30.13	$28.11	500
2016-03-10	$29.48	$29.48	$29.48	$29.48	$27.51	369
2016-03-09	$29.70	$29.70	$29.70	$29.70	$27.71	15
2016-03-08	$29.73	$29.75	$29.59	$29.70	$27.71	7,606
2016-03-07	$30.20	$30.20	$30.20	$30.20	$28.17	20
2016-03-04	$30.20	$30.20	$30.20	$30.20	$28.17	193
2016-03-03	$29.16	$29.16	$29.16	$29.16	$27.20	90
2016-03-02	$28.89	$29.16	$28.89	$29.16	$27.20	505
2016-03-01	$29.10	$29.10	$29.10	$29.10	$27.15	320
2016-02-29	$28.37	$28.37	$28.37	$28.37	$26.47	0
2016-02-26	$28.31	$28.37	$28.31	$28.37	$26.47	7,450
2016-02-25	$28.33	$28.33	$28.33	$28.33	$26.42	540
2016-02-24	$28.27	$28.27	$28.27	$28.27	$26.37	77
2016-02-23	$28.27	$28.27	$28.27	$28.27	$26.37	0
2016-02-22	$28.27	$28.27	$28.27	$28.27	$26.37	314
2016-02-19	$27.94	$27.94	$27.94	$27.94	$26.07	377
2016-02-18	$27.99	$28.00	$27.99	$27.99	$26.11	13,700
2016-02-17	$28.00	$28.07	$28.00	$28.04	$26.16	744
2016-02-16	$26.41	$26.41	$26.41	$26.41	$24.64	0
2016-02-12	$26.41	$26.41	$26.41	$26.41	$24.64	0
2016-02-11	$26.30	$26.41	$26.25	$26.41	$24.64	3,770
2016-02-10	$26.97	$26.97	$26.85	$26.94	$25.13	8,089
2016-02-09	$26.88	$26.88	$26.88	$26.88	$25.08	0
2016-02-08	$26.88	$26.88	$26.88	$26.88	$25.08	1
2016-02-05	$26.88	$26.88	$26.88	$26.88	$25.08	0
2016-02-04	$26.88	$26.88	$26.88	$26.88	$25.08	75
2016-02-03	$26.88	$26.88	$26.88	$26.88	$25.08	0
2016-02-02	$26.88	$26.88	$26.88	$26.88	$25.08	100
2016-02-01	$26.51	$26.51	$26.51	$26.51	$24.73	0
2016-01-29	$26.51	$26.51	$26.51	$26.51	$24.73	0
2016-01-28	$26.51	$26.51	$26.51	$26.51	$24.73	374
2016-01-27	$25.24	$25.24	$25.24	$25.24	$23.55	0
2016-01-26	$25.24	$25.24	$25.24	$25.24	$23.55	0
2016-01-25	$25.24	$25.24	$25.24	$25.24	$23.55	0
2016-01-22	$25.24	$25.24	$25.24	$25.24	$23.55	62
2016-01-21	$25.24	$25.24	$25.24	$25.24	$23.55	145
2016-01-20	$26.23	$26.23	$26.23	$26.23	$24.47	0
2016-01-19	$25.93	$26.23	$25.93	$26.23	$24.47	3,247
2016-01-15	$24.92	$24.92	$24.92	$24.92	$23.25	186
2016-01-14	$25.76	$25.76	$25.76	$25.76	$24.03	0
2016-01-13	$26.23	$26.41	$25.76	$25.76	$24.03	3,695
2016-01-12	$27.56	$27.56	$27.56	$27.56	$25.71	2
2016-01-11	$27.56	$27.56	$27.56	$27.56	$25.71	0
2016-01-08	$27.56	$27.56	$27.56	$27.56	$25.71	0
2016-01-07	$27.56	$27.56	$27.56	$27.56	$25.71	0
2016-01-06	$27.56	$27.56	$27.56	$27.56	$25.71	23
2016-01-05	$27.68	$27.80	$27.56	$27.56	$25.71	1,164
2016-01-04	$27.98	$28.70	$27.72	$27.83	$25.97	1,200
2015-12-31	$28.41	$28.41	$28.41	$28.41	$26.50	3
2015-12-30	$28.86	$28.86	$28.30	$28.41	$26.50	2,080
2015-12-29	$29.19	$29.19	$29.19	$29.19	$27.23	200
2015-12-28	$29.18	$29.29	$29.13	$29.15	$27.19	2,617
2015-12-24	$29.34	$29.34	$29.34	$29.34	$27.37	0
2015-12-23	$29.18	$29.34	$29.18	$29.34	$27.37	3,500
2015-12-22	$28.79	$29.26	$28.79	$29.26	$27.30	2,100
2015-12-21	$28.87	$28.95	$28.74	$28.78	$26.85	2,700
2015-12-18	$28.60	$28.60	$28.34	$28.41	$26.50	1,800
2015-12-17	$28.69	$28.73	$28.58	$28.58	$26.66	3,400
2015-12-16	$28.50	$28.60	$28.20	$28.60	$26.68	8,800
2015-12-15	$28.58	$28.64	$28.19	$28.64	$26.72	17,165
2015-12-14	$27.91	$29.29	$27.30	$27.83	$25.96	42,827
2015-12-11	$27.40	$27.72	$27.19	$27.59	$25.74	28,606
2015-12-10	$28.63	$28.63	$28.29	$28.45	$26.54	1,950
2015-12-09	$28.79	$28.87	$28.29	$28.43	$26.52	9,402
2015-12-08	$29.18	$29.18	$29.18	$29.18	$27.22	11
2015-12-07	$29.74	$29.89	$29.18	$29.18	$27.22	15,977
2015-12-04	$29.84	$29.86	$29.65	$29.86	$27.86	27,100
2015-12-03	$29.72	$29.72	$29.72	$29.72	$27.72	0
2015-12-02	$30.01	$30.01	$29.48	$29.72	$27.72	4,813
2015-12-01	$30.00	$30.13	$29.81	$30.08	$28.06	5,665
2015-11-30	$29.55	$29.56	$29.35	$29.35	$27.38	361
2015-11-27	$29.97	$29.97	$29.97	$29.97	$27.96	87
2015-11-25	$29.53	$29.97	$29.53	$29.97	$27.96	454
2015-11-24	$29.94	$29.94	$29.94	$29.94	$27.93	289
2015-11-23	$30.60	$30.60	$30.60	$30.60	$28.55	276
2015-11-20	$30.58	$30.81	$30.32	$30.49	$28.45	11,770
2015-11-19	$30.20	$30.48	$30.20	$30.41	$28.37	15,507
2015-11-18	$29.81	$29.97	$29.70	$29.95	$27.94	8,831
2015-11-17	$29.96	$29.99	$29.94	$29.98	$27.97	2,084
2015-11-16	$30.05	$30.05	$29.94	$30.05	$28.03	1,600
2015-11-13	$29.50	$29.52	$29.50	$29.52	$27.54	524
2015-11-12	$30.31	$30.31	$30.31	$30.31	$28.28	0
2015-11-11	$30.42	$30.42	$30.22	$30.31	$28.28	2,400
2015-11-10	$30.51	$30.77	$30.51	$30.66	$28.60	7,135
2015-11-09	$30.89	$30.95	$30.89	$30.95	$28.87	660
2015-11-06	$31.46	$31.63	$31.41	$31.62	$29.49	2,787
2015-11-05	$32.37	$32.37	$32.37	$32.37	$30.20	343
2015-11-04	$32.29	$32.32	$32.29	$32.32	$30.15	92,698
2015-11-03	$32.12	$32.12	$32.07	$32.07	$29.92	200
2015-11-02	$31.75	$31.75	$31.60	$31.60	$29.48	494
2015-10-30	$31.20	$31.30	$31.20	$31.30	$29.20	443
2015-10-29	$31.28	$31.28	$31.28	$31.28	$29.18	0
2015-10-28	$31.41	$31.52	$31.17	$31.28	$29.18	4,140
2015-10-27	$31.50	$31.50	$31.50	$31.50	$29.39	115
2015-10-26	$31.16	$31.16	$31.16	$31.16	$29.07	0
2015-10-23	$31.16	$31.16	$31.16	$31.16	$29.07	14
2015-10-22	$31.16	$31.16	$31.16	$31.16	$29.07	183
2015-10-21	$31.16	$31.16	$31.16	$31.16	$29.07	242
2015-10-20	$31.72	$31.72	$31.72	$31.72	$29.59	21
2015-10-19	$31.72	$31.72	$31.72	$31.72	$29.59	239
2015-10-16	$32.00	$32.25	$32.00	$32.25	$30.09	870
2015-10-15	$32.24	$32.54	$32.24	$32.47	$30.29	7,943
2015-10-14	$31.06	$31.06	$31.06	$31.06	$28.98	202
2015-10-13	$31.22	$31.37	$31.06	$31.06	$28.98	1,395
2015-10-12	$31.89	$31.89	$31.89	$31.89	$29.75	0
2015-10-09	$31.89	$31.89	$31.89	$31.89	$29.75	589
2015-10-08	$31.61	$31.82	$31.61	$31.82	$29.68	3,845
2015-10-07	$32.48	$32.48	$31.75	$31.89	$29.75	579
2015-10-06	$31.60	$31.60	$31.60	$31.60	$29.48	348
2015-10-05	$31.67	$31.74	$31.27	$31.74	$29.61	76,088
2015-10-02	$30.62	$30.62	$30.62	$30.62	$28.57	200
2015-10-01	$30.07	$30.88	$30.07	$30.88	$28.81	339
2015-09-30	$30.01	$30.01	$30.01	$30.01	$28.00	167
2015-09-29	$28.86	$28.86	$28.86	$28.86	$26.92	0
2015-09-28	$28.86	$28.86	$28.86	$28.86	$26.92	273
2015-09-25	$29.72	$29.72	$29.72	$29.72	$27.73	47
2015-09-24	$29.72	$29.72	$29.72	$29.72	$27.73	300
2015-09-23	$30.78	$30.78	$30.78	$30.78	$28.71	618
2015-09-22	$32.69	$32.69	$32.69	$32.69	$29.30	22
2015-09-21	$32.69	$32.69	$32.69	$32.69	$29.30	86
2015-09-18	$33.01	$33.01	$32.69	$32.69	$29.30	550
2015-09-17	$33.65	$33.95	$33.65	$33.82	$30.32	6,178
2015-09-16	$32.96	$33.30	$32.96	$33.29	$29.85	4,212
2015-09-15	$32.40	$32.70	$32.40	$32.70	$29.32	225
2015-09-14	$32.56	$32.56	$32.56	$32.56	$29.19	0
2015-09-11	$32.04	$32.60	$32.01	$32.56	$29.19	1,039
2015-09-10	$32.62	$32.62	$32.62	$32.62	$29.24	0
2015-09-09	$32.62	$32.62	$32.62	$32.62	$29.24	225
2015-09-08	$31.21	$31.21	$31.21	$31.21	$27.98	167
2015-09-04	$31.16	$31.16	$31.16	$31.16	$27.93	140
2015-09-03	$32.00	$32.54	$32.00	$32.49	$29.13	64,732
2015-09-02	$31.45	$31.54	$31.32	$31.50	$28.24	1,650
2015-09-01	$30.92	$31.35	$30.92	$31.25	$28.02	411
2015-08-31	$31.57	$31.85	$31.55	$31.85	$28.55	775

FIRST TRUST TAIWAN ALPHADEX FUND (FTW) News Headlines

Recent FIRST TRUST TAIWAN ALPHADEX FUND (FTW) News

Similar Companies to FIRST TRUST TAIWAN ALPHADEX FUND (FTW) 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	--	--	--

FIRST TRUST TAIWAN ALPHADEX FUND (FTW) Exchange: NYSE ARCA