GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.79 ($-0.01) -0.06%
GLOBAL X GURU INTERNATIONAL INDEX ETF - Daily Information
Click for more stock information on GLOBAL X GURU INTERNATIONAL INDEX ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.79 |
Previous Close | $15.79 |
High | $15.79 |
Low | $15.79 |
Adjusted Open | $15.79 |
Previous Adjusted Close | $15.79 |
Adjusted High | $15.79 |
Adjusted Low | $15.79 |
About GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI)
DELISTED - The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund’s 80% investment policy is non-fundamental and requires 60 days’ prior written notice to shareholders before it can be changed. The Underlying Index is comprised of international companies i.e. American Depositary Receipts ("ADRs") and other securities issued by non-US companies reported on Form 13F by privately offered pooled investment vehicles ("hedge funds") and other institutional investors, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). Using a proprietary methodology developed by the Index Provider, the Index Provider determines the pool of hedge funds and other institutional investors whose Form 13F holdings may be included in the Underlying Index. Hedge funds are selected from a pool of thousands of privately offered pooled investment vehicles based on the size of their reported equity holdings and the efficacy of replicating their publicly disclosed positions. Institutional investors are selected by the Index Provider based on the qualitative factor of whether they have a strong management team with a track record of creating shareholder value. Additional filters are applied to exclude the holdings of hedge funds and institutional investors that report less than $500 million in holdings on their Form 13F or that have high turnover rates for equity holdings, as defined by the Index Provider. Turnover is a measure of the hedge funds and other investors' trading activity or holdings that have been "turned over" or replaced with other holdings.Once the pool of investors has been determined, the Index Provider utilizes Form 13F filings to compile 50 stocks that represent the top international positions from these investors. The stocks must meet minimum size and liquidity thresholds to be included in the Underlying Index. Stocks in the Underlying Index are equal weighted and rebalanced quarterly following the Form 13F filing timeline. As of December 30, 2016, the Underlying Index had 50 constituents. The Fund’s investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund (“Adviser”). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 30, 2016, the Underlying Index was not concentrated in any sector.
Invest in GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI)
Historical Stock Data for GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-10-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 324 |
2017-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
2017-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 131 |
2017-10-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 126 |
2017-10-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 150 |
2017-09-29 | $15.87 | $15.87 | $15.84 | $15.84 | $15.84 | 1,324 |
2017-09-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 99 |
2017-09-27 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 131 |
2017-09-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2017-09-25 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
2017-09-22 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2017-09-21 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 179 |
2017-09-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 314 |
2017-09-19 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
2017-09-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 5 |
2017-09-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 598 |
2017-09-14 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 153 |
2017-09-13 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 8 |
2017-09-12 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2017-09-11 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2017-09-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2017-09-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 376 |
2017-09-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
2017-09-05 | $15.60 | $15.60 | $15.55 | $15.55 | $15.55 | 1,352 |
2017-09-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
2017-08-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 300 |
2017-08-30 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 1 |
2017-08-29 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
2017-08-28 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
2017-08-25 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
2017-08-24 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 9 |
2017-08-23 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 10 |
2017-08-22 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 6 |
2017-08-21 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 100 |
2017-08-18 | $15.13 | $15.13 | $15.07 | $15.12 | $15.12 | 609 |
2017-08-17 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 1 |
2017-08-16 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 4 |
2017-08-15 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 593 |
2017-08-14 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 9 |
2017-08-11 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 6 |
2017-08-10 | $15.20 | $15.20 | $15.19 | $15.20 | $15.20 | 1,813 |
2017-08-09 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 7 |
2017-08-08 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 160 |
2017-08-07 | $15.41 | $15.50 | $15.41 | $15.45 | $15.45 | 1,549 |
2017-08-04 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 268 |
2017-08-03 | $15.42 | $15.43 | $15.40 | $15.40 | $15.40 | 814 |
2017-08-02 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 15 |
2017-08-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 500 |
2017-07-31 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 606 |
2017-07-28 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 100 |
2017-07-27 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 25 |
2017-07-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
2017-07-25 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 10 |
2017-07-24 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
2017-07-21 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 81 |
2017-07-20 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 151 |
2017-07-19 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 41 |
2017-07-18 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
2017-07-17 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 25 |
2017-07-14 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 2 |
2017-07-13 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 3 |
2017-07-12 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 500 |
2017-07-11 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 3 |
2017-07-10 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1 |
2017-07-07 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 94 |
2017-07-06 | $14.81 | $14.81 | $14.71 | $14.71 | $14.71 | 360 |
2017-07-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 81 |
2017-07-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 367 |
2017-06-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1 |
2017-06-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
2017-06-28 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
2017-06-27 | $14.79 | $14.79 | $14.71 | $14.71 | $14.71 | 9,778 |
2017-06-26 | $14.80 | $14.93 | $14.80 | $14.86 | $14.86 | 2,005 |
2017-06-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 231 |
2017-06-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
2017-06-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 100 |
2017-06-20 | $14.71 | $14.71 | $14.62 | $14.62 | $14.62 | 470 |
2017-06-19 | $14.72 | $14.82 | $14.72 | $14.82 | $14.82 | 1,250 |
2017-06-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,370 |
2017-06-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 500 |
2017-06-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
2017-06-13 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 1 |
2017-06-12 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 1 |
2017-06-09 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 2 |
2017-06-08 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 5 |
2017-06-07 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 23 |
2017-06-06 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 2 |
2017-06-05 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 4 |
2017-06-02 | $14.94 | $14.94 | $14.93 | $14.93 | $14.93 | 1,500 |
2017-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 78 |
2017-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2017-05-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 70 |
2017-05-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2017-05-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
2017-05-24 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 670 |
2017-05-23 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
2017-05-22 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 100 |
2017-05-19 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
2017-05-18 | $14.47 | $14.48 | $14.47 | $14.48 | $14.48 | 792 |
2017-05-17 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 80 |
2017-05-16 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 124 |
2017-05-15 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
2017-05-12 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
2017-05-11 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
2017-05-10 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
2017-05-09 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
2017-05-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1 |
2017-05-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
2017-05-04 | $14.50 | $14.50 | $14.41 | $14.41 | $14.41 | 693 |
2017-05-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 22 |
2017-05-02 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
2017-05-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 100 |
2017-04-28 | $14.60 | $14.62 | $14.60 | $14.62 | $14.62 | 794 |
2017-04-27 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 78 |
2017-04-26 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
2017-04-25 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
2017-04-24 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 152 |
2017-04-21 | $14.63 | $14.63 | $14.61 | $14.61 | $14.61 | 1,610 |
2017-04-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
2017-04-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,092 |
2017-04-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 11 |
2017-04-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 6 |
2017-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 182 |
2017-04-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 296 |
2017-04-11 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
2017-04-10 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 200 |
2017-04-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2017-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 102 |
2017-04-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 25 |
2017-04-04 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 100 |
2017-04-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 23 |
2017-03-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 8 |
2017-03-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 21 |
2017-03-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 130 |
2017-03-28 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
2017-03-27 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 48 |
2017-03-24 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 7 |
2017-03-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 2 |
2017-03-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 34 |
2017-03-21 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 185 |
2017-03-20 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 708 |
2017-03-17 | $14.74 | $14.76 | $14.74 | $14.76 | $14.76 | 430 |
2017-03-16 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
2017-03-15 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
2017-03-14 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 11 |
2017-03-13 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 35 |
2017-03-10 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 210 |
2017-03-09 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 262 |
2017-03-08 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 844 |
2017-03-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 7 |
2017-03-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 152 |
2017-03-03 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 29 |
2017-03-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 256 |
2017-03-01 | $14.48 | $14.63 | $14.48 | $14.63 | $14.63 | 2,601 |
2017-02-28 | $14.43 | $14.45 | $14.43 | $14.45 | $14.45 | 747 |
2017-02-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,003 |
2017-02-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 758 |
2017-02-23 | $14.80 | $14.80 | $14.62 | $14.62 | $14.62 | 6,202 |
2017-02-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
2017-02-21 | $14.87 | $14.88 | $14.87 | $14.87 | $14.87 | 8,909 |
2017-02-17 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
2017-02-16 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
2017-02-15 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1 |
2017-02-14 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 100 |
2017-02-13 | $14.81 | $14.81 | $14.79 | $14.81 | $14.81 | 1,100 |
2017-02-10 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 7 |
2017-02-09 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2017-02-08 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2017-02-07 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2017-02-06 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2017-02-03 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 62 |
2017-02-02 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 30 |
2017-02-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 579 |
2017-01-31 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 145 |
2017-01-30 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 178 |
2017-01-27 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 79 |
2017-01-26 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
2017-01-25 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 66 |
2017-01-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 6 |
2017-01-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
2017-01-20 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 333 |
2017-01-19 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 1 |
2017-01-18 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 21 |
2017-01-17 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
2017-01-13 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 1 |
2017-01-12 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 9 |
2017-01-11 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
2017-01-10 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 2,001 |
2017-01-09 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 12 |
2017-01-06 | $13.88 | $13.88 | $13.82 | $13.82 | $13.82 | 264 |
2017-01-05 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2017-01-04 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2017-01-03 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 19 |
2016-12-30 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-12-29 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 6 |
2016-12-28 | $13.33 | $13.34 | $13.33 | $13.34 | $13.34 | 1,300 |
2016-12-27 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 0 |
2016-12-23 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 0 |
2016-12-22 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 0 |
2016-12-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 0 |
2016-12-20 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 129 |
2016-12-19 | $13.53 | $13.53 | $13.53 | $13.53 | $13.31 | 0 |
2016-12-16 | $13.53 | $13.53 | $13.53 | $13.53 | $13.31 | 325 |
2016-12-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.42 | 0 |
2016-12-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.42 | 100 |
2016-12-13 | $13.92 | $13.92 | $13.91 | $13.91 | $13.68 | 3,400 |
2016-12-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 71 |
2016-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 0 |
2016-12-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 0 |
2016-12-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 0 |
2016-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 804 |
2016-12-05 | $13.74 | $13.76 | $13.74 | $13.76 | $13.53 | 220 |
2016-12-02 | $13.66 | $13.66 | $13.62 | $13.62 | $13.39 | 4,474 |
2016-12-01 | $13.70 | $13.70 | $13.67 | $13.67 | $13.44 | 306 |
2016-11-30 | $13.74 | $13.74 | $13.74 | $13.74 | $13.51 | 0 |
2016-11-29 | $13.74 | $13.74 | $13.74 | $13.74 | $13.51 | 45 |
2016-11-28 | $13.74 | $13.74 | $13.74 | $13.74 | $13.51 | 231 |
2016-11-25 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 0 |
2016-11-23 | $13.60 | $13.63 | $13.58 | $13.63 | $13.40 | 41,300 |
2016-11-22 | $13.68 | $13.68 | $13.68 | $13.68 | $13.45 | 3,637 |
2016-11-21 | $13.62 | $13.68 | $13.62 | $13.68 | $13.45 | 11,457 |
2016-11-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 680 |
2016-11-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.13 | 0 |
2016-11-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.13 | 6 |
2016-11-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.13 | 0 |
2016-11-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.13 | 0 |
2016-11-11 | $13.36 | $13.36 | $13.35 | $13.35 | $13.13 | 1,000 |
2016-11-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 78 |
2016-11-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 10 |
2016-11-08 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 0 |
2016-11-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 0 |
2016-11-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 127 |
2016-11-03 | $13.73 | $13.73 | $13.63 | $13.63 | $13.40 | 2,079 |
2016-11-02 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 0 |
2016-11-01 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 20 |
2016-10-31 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 107 |
2016-10-28 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 160 |
2016-10-27 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 0 |
2016-10-26 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 2,110 |
2016-10-25 | $14.10 | $14.10 | $14.10 | $14.10 | $13.86 | 1,000 |
2016-10-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 25 |
2016-10-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 80 |
2016-10-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 14 |
2016-10-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 160 |
2016-10-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 80 |
2016-10-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 160 |
2016-10-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 2,647 |
2016-10-13 | $13.64 | $13.79 | $13.64 | $13.79 | $13.56 | 550 |
2016-10-12 | $13.87 | $13.89 | $13.87 | $13.89 | $13.66 | 2,164 |
2016-10-11 | $14.09 | $14.09 | $14.09 | $14.09 | $13.85 | 40 |
2016-10-10 | $14.09 | $14.09 | $14.09 | $14.09 | $13.85 | 500 |
2016-10-07 | $13.94 | $13.94 | $13.94 | $13.94 | $13.71 | 80 |
2016-10-06 | $13.99 | $13.99 | $13.94 | $13.94 | $13.71 | 2,630 |
2016-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.81 | 1,607 |
2016-10-04 | $14.16 | $14.16 | $14.16 | $14.16 | $13.93 | 0 |
2016-10-03 | $14.16 | $14.16 | $14.16 | $14.16 | $13.93 | 5 |
2016-09-30 | $14.16 | $14.16 | $14.16 | $14.16 | $13.93 | 144 |
2016-09-29 | $14.17 | $14.17 | $14.16 | $14.16 | $13.93 | 1,329 |
2016-09-28 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 1 |
2016-09-27 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 80 |
2016-09-26 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 1,981 |
2016-09-23 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 80 |
2016-09-22 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 103 |
2016-09-21 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 80 |
2016-09-20 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 90 |
2016-09-19 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 96 |
2016-09-16 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 803 |
2016-09-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 80 |
2016-09-14 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 127 |
2016-09-13 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 0 |
2016-09-12 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 181 |
2016-09-09 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 94 |
2016-09-08 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 62 |
2016-09-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 80 |
2016-09-06 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 199 |
2016-09-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 221 |
2016-09-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 89 |
2016-08-31 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 94 |
2016-08-30 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 176 |
2016-08-29 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 139 |
2016-08-26 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 90 |
2016-08-25 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 90 |
2016-08-24 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 192 |
2016-08-23 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 160 |
2016-08-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 234 |
2016-08-19 | $13.92 | $13.92 | $13.92 | $13.92 | $13.69 | 236 |
2016-08-18 | $13.91 | $13.91 | $13.91 | $13.91 | $13.68 | 138 |
2016-08-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.68 | 90 |
2016-08-16 | $13.91 | $13.91 | $13.91 | $13.91 | $13.68 | 87 |
2016-08-15 | $13.91 | $13.91 | $13.91 | $13.91 | $13.68 | 45 |
2016-08-12 | $13.93 | $13.93 | $13.89 | $13.91 | $13.68 | 1,687 |
2016-08-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.47 | 161 |
2016-08-10 | $13.70 | $13.70 | $13.70 | $13.70 | $13.47 | 91 |
2016-08-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.47 | 89 |
2016-08-08 | $13.68 | $13.70 | $13.68 | $13.70 | $13.47 | 734 |
2016-08-05 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 80 |
2016-08-04 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 120 |
2016-08-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 80 |
2016-08-02 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 84 |
2016-08-01 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 80 |
2016-07-29 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 81 |
2016-07-28 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 40 |
2016-07-27 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 0 |
2016-07-26 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 0 |
2016-07-25 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 0 |
2016-07-22 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 0 |
2016-07-21 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 141 |
2016-07-20 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
2016-07-19 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
2016-07-18 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
2016-07-15 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
2016-07-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
2016-07-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
2016-07-12 | $13.38 | $13.44 | $13.38 | $13.44 | $13.21 | 362 |
2016-07-11 | $13.22 | $13.22 | $13.22 | $13.22 | $13.00 | 6,350 |
2016-07-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-07-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-07-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-07-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 88 |
2016-07-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-06-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-06-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-06-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-06-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-06-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-06-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-06-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-06-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-06-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 1 |
2016-06-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 1,000 |
2016-06-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
2016-06-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
2016-06-14 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
2016-06-13 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
2016-06-10 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
2016-06-09 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
2016-06-08 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
2016-06-07 | $13.24 | $13.24 | $13.23 | $13.24 | $13.02 | 1,657 |
2016-06-06 | $13.00 | $13.04 | $13.00 | $13.04 | $12.82 | 1,600 |
2016-06-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.51 | 2 |
2016-06-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.51 | 1,305 |
2016-06-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 1 |
2016-05-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-05-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-05-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
2016-05-25 | $12.66 | $12.70 | $12.66 | $12.70 | $12.49 | 16,900 |
2016-05-24 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 0 |
2016-05-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 0 |
2016-05-20 | $12.32 | $12.46 | $12.32 | $12.46 | $12.25 | 400 |
2016-05-19 | $12.57 | $12.57 | $12.57 | $12.57 | $12.36 | 0 |
2016-05-18 | $12.59 | $12.59 | $12.57 | $12.57 | $12.36 | 1,060 |
2016-05-17 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 0 |
2016-05-16 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 0 |
2016-05-13 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 0 |
2016-05-12 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 0 |
2016-05-11 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 522 |
2016-05-10 | $12.51 | $12.51 | $12.51 | $12.51 | $12.30 | 0 |
2016-05-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.30 | 2,614 |
2016-05-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
2016-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
2016-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
2016-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
2016-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
2016-04-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 100 |
2016-04-28 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 0 |
2016-04-27 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 0 |
2016-04-26 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 0 |
2016-04-25 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 1 |
2016-04-22 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 124 |
2016-04-21 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-20 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-19 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-18 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-15 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-14 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 9 |
2016-04-13 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 3 |
2016-04-12 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-11 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-08 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-07 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-06 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-04-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 19 |
2016-04-04 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 20 |
2016-04-01 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
2016-03-31 | $12.71 | $12.73 | $12.71 | $12.73 | $12.52 | 302 |
2016-03-30 | $12.47 | $12.47 | $12.47 | $12.47 | $12.26 | 0 |
2016-03-29 | $12.47 | $12.47 | $12.47 | $12.47 | $12.26 | 0 |
2016-03-28 | $12.37 | $12.49 | $12.37 | $12.47 | $12.26 | 3,584 |
2016-03-24 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 1 |
2016-03-23 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 108 |
2016-03-22 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 0 |
2016-03-21 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 0 |
2016-03-18 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 2 |
2016-03-17 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 0 |
2016-03-16 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 2 |
2016-03-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 1 |
2016-03-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 3 |
2016-03-11 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 0 |
2016-03-10 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 330 |
2016-03-09 | $12.33 | $12.33 | $12.33 | $12.33 | $12.12 | 1 |
2016-03-08 | $12.33 | $12.33 | $12.33 | $12.33 | $12.12 | 0 |
2016-03-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.12 | 1 |
2016-03-04 | $12.29 | $12.33 | $12.29 | $12.33 | $12.12 | 1,413 |
2016-03-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.43 | 0 |
2016-03-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.43 | 2 |
2016-03-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.43 | 33 |
2016-02-29 | $11.63 | $11.64 | $11.63 | $11.63 | $11.43 | 655 |
2016-02-26 | $11.48 | $11.48 | $11.48 | $11.48 | $11.29 | 84 |
2016-02-25 | $11.48 | $11.48 | $11.48 | $11.48 | $11.29 | 1,001 |
2016-02-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
2016-02-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
2016-02-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
2016-02-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
2016-02-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 10 |
2016-02-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
2016-02-16 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 40 |
2016-02-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
2016-02-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
2016-02-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
2016-02-09 | $10.80 | $10.80 | $10.62 | $10.74 | $10.56 | 670 |
2016-02-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.78 | 111 |
2016-02-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 0 |
2016-02-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 0 |
2016-02-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 0 |
2016-02-02 | $11.19 | $11.19 | $11.11 | $11.11 | $10.92 | 2,002 |
2016-02-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.25 | 0 |
2016-01-29 | $11.44 | $11.44 | $11.44 | $11.44 | $11.25 | 204 |
2016-01-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 0 |
2016-01-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 15 |
2016-01-26 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 0 |
2016-01-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 0 |
2016-01-22 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 0 |
2016-01-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 91 |
2016-01-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 170 |
2016-01-19 | $11.01 | $11.01 | $10.88 | $10.88 | $10.70 | 4,800 |
2016-01-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.65 | 416 |
2016-01-14 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 0 |
2016-01-13 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 2 |
2016-01-12 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 10 |
2016-01-11 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 6 |
2016-01-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 22 |
2016-01-07 | $11.61 | $11.77 | $11.61 | $11.77 | $11.57 | 261 |
2016-01-06 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 6 |
2016-01-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 66 |
2016-01-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 3 |
2015-12-31 | $12.47 | $12.49 | $12.46 | $12.46 | $12.25 | 9,746 |
2015-12-30 | $12.67 | $12.67 | $12.60 | $12.60 | $12.39 | 1,684 |
2015-12-29 | $12.64 | $12.64 | $12.64 | $12.64 | $12.43 | 114 |
2015-12-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 20 |
2015-12-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 54 |
2015-12-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 2 |
2015-12-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 0 |
2015-12-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 0 |
2015-12-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 28 |
2015-12-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 68 |
2015-12-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 275 |
2015-12-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 0 |
2015-12-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 14 |
2015-12-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 0 |
2015-12-10 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 680 |
2015-12-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.37 | 1 |
2015-12-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.37 | 100 |
2015-12-07 | $13.05 | $13.05 | $12.98 | $12.98 | $12.55 | 300 |
2015-12-04 | $13.11 | $13.17 | $13.11 | $13.17 | $12.73 | 562 |
2015-12-03 | $13.32 | $13.32 | $13.18 | $13.18 | $12.74 | 200 |
2015-12-02 | $13.29 | $13.29 | $13.19 | $13.19 | $12.75 | 506 |
2015-12-01 | $13.27 | $13.27 | $13.27 | $13.27 | $12.83 | 400 |
2015-11-30 | $13.21 | $13.21 | $13.21 | $13.21 | $12.77 | 202 |
2015-11-27 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 100 |
2015-11-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
2015-11-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
2015-11-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 1 |
2015-11-20 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 1 |
2015-11-19 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
2015-11-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 325 |
2015-11-17 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 0 |
2015-11-16 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 22 |
2015-11-13 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 1 |
2015-11-12 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 0 |
2015-11-11 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 0 |
2015-11-10 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 10 |
2015-11-09 | $13.18 | $13.19 | $13.18 | $13.19 | $12.75 | 2,952 |
2015-11-06 | $13.41 | $13.41 | $13.41 | $13.41 | $12.96 | 0 |
2015-11-05 | $13.41 | $13.41 | $13.41 | $13.41 | $12.96 | 1 |
2015-11-04 | $13.41 | $13.41 | $13.41 | $13.41 | $12.96 | 205 |
2015-11-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 1 |
2015-11-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 82 |
2015-10-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
2015-10-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
2015-10-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
2015-10-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 1 |
2015-10-26 | $13.08 | $13.10 | $13.08 | $13.10 | $12.66 | 880 |
2015-10-23 | $12.78 | $12.78 | $12.78 | $12.78 | $12.35 | 8 |
2015-10-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.35 | 12 |
2015-10-21 | $12.78 | $12.78 | $12.78 | $12.78 | $12.35 | 110 |
2015-10-20 | $12.96 | $12.96 | $12.96 | $12.96 | $12.53 | 0 |
2015-10-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.53 | 31 |
2015-10-16 | $12.96 | $12.96 | $12.96 | $12.96 | $12.53 | 331 |
2015-10-15 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
2015-10-14 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
2015-10-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
2015-10-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 11 |
2015-10-09 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
2015-10-08 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
2015-10-07 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 159 |
2015-10-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 50 |
2015-10-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 64 |
2015-10-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 1 |
2015-10-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 0 |
2015-09-30 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 0 |
2015-09-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 131 |
2015-09-28 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 3 |
2015-09-25 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-24 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 3 |
2015-09-23 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-22 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-21 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-17 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 15 |
2015-09-15 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 20 |
2015-09-14 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 1 |
2015-09-11 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-10 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 36 |
2015-09-04 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 30 |
2015-09-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
2015-09-02 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 112 |
2015-09-01 | $12.36 | $12.45 | $12.36 | $12.45 | $12.03 | 3,318 |
2015-08-31 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 360 |
2015-08-28 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 0 |
2015-08-27 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 2 |
2015-08-26 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 1 |
2015-08-25 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 482 |
2015-08-24 | $11.78 | $12.49 | $11.77 | $12.49 | $12.07 | 1,251 |
2015-08-21 | $13.29 | $13.29 | $13.29 | $13.29 | $12.85 | 13 |
2015-08-20 | $13.29 | $13.29 | $13.29 | $13.29 | $12.85 | 22 |
2015-08-19 | $13.32 | $13.33 | $13.29 | $13.29 | $12.85 | 1,590 |
2015-08-18 | $13.58 | $13.58 | $13.58 | $13.58 | $13.13 | 0 |
2015-08-17 | $13.58 | $13.58 | $13.58 | $13.58 | $13.13 | 2 |
2015-08-14 | $13.58 | $13.58 | $13.58 | $13.58 | $13.13 | 700 |
2015-08-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.48 | 37 |
2015-08-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.48 | 4 |
2015-08-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.48 | 0 |
2015-08-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.48 | 678 |
GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI) News Headlines
Recent GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI) News
Similar Companies to GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI) 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 | -- | -- | -- |