Dark

FKO
First Trust South Korea AlphaDEX Fund
stock NASDAQ

Inactive

Oct 30, 2020

20.22USD-1.457%(-0.30)11,286

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-30	20.2900	20.3101	20.1500	20.2211	-1.457%	11,286	0.000%
2020-10-29	20.2200	20.5200	20.2000	20.5200	+0.195%	6,422	-1.457%
2020-10-28	20.4200	20.5600	20.4200	20.4800	+0.688%	9,500	-1.264%
2020-10-27	20.3500	20.4300	20.3000	20.3400	-1.324%	13,537	-0.585%
2020-10-26	20.6300	20.7000	20.4500	20.6130	-0.947%	3,938	-1.901%
2020-10-22	20.7700	20.8300	20.6900	20.8100	+1.562%	12,201	-2.830%
2020-10-20	20.3700	20.5000	20.3500	20.4900	+1.036%	5,925	-1.312%
2020-10-19	20.5100	20.5100	20.2800	20.2800	-0.964%	835	-0.290%
2020-10-16	20.5000	20.5000	20.4400	20.4775	+0.791%	2,701	-1.252%
2020-10-15	20.2000	20.3300	20.1900	20.3168	-2.604%	11,613	-0.471%
2020-10-13	20.9200	20.9200	20.7800	20.8600	-0.382%	8,179	-3.063%
2020-10-12	20.9100	20.9400	20.9100	20.9400	-0.143%	1,635	-3.433%
2020-10-08	20.9500	20.9700	20.9500	20.9700	+1.109%	214	-3.571%
2020-10-07	20.5100	20.7400	20.5100	20.7400	+1.667%	1,355	-2.502%
2020-10-06	20.5500	20.5700	20.4000	20.4000	+0.791%	13,330	-0.877%
2020-10-05	19.9700	20.2400	19.9700	20.2400	+2.533%	1,777	-0.093%
2020-10-02	19.4300	19.7400	19.4300	19.7400	-0.920%	1,901	+2.437%
2020-09-30	19.7900	19.9700	19.7900	19.9233	+0.674%	4,867	+1.495%
2020-09-29	19.7900	19.7900	19.7900	19.7900	+1.539%	203	+2.178%
2020-09-28	19.4900	19.4900	19.4900	19.4900	+2.793%	405	+3.751%
2020-09-24	18.8600	19.0780	18.8600	18.9604	-4.626%	1,538	+6.649%
2020-09-23	19.8400	19.8900	19.6400	19.8800	+0.781%	9,769	+1.716%
2020-09-22	19.6690	19.7259	19.6690	19.7259	-1.469%	378	+2.510%
2020-09-21	20.0100	20.0200	19.8300	20.0200	-1.731%	2,149	+1.004%
2020-09-18	20.5100	20.5500	20.3727	20.3727	-0.427%	1,993	-0.744%
2020-09-16	20.4799	20.5300	20.4600	20.4600	-0.195%	2,143	-1.168%
2020-09-15	20.5400	20.5500	20.5000	20.5000	+0.908%	3,968	-1.360%
2020-09-14	20.2849	20.3700	20.2690	20.3155	+3.020%	4,827	-0.465%
2020-09-11	19.8500	19.8500	19.7200	19.7200	-0.253%	287	+2.541%
2020-09-10	20.2400	20.2400	19.7700	19.7700	-0.202%	4,680	+2.282%
2020-09-09	19.6500	19.8100	19.5500	19.8100	+0.202%	10,669	+2.075%
2020-09-08	19.8900	19.8900	19.7500	19.7700	+0.816%	9,010	+2.282%
2020-09-04	19.7100	19.7100	19.3500	19.6100	-0.910%	17,970	+3.116%
2020-09-03	20.3400	20.3400	19.7900	19.7900	+0.866%	9,809	+2.178%
2020-08-31	19.6200	19.7500	19.5200	19.6200	-1.357%	13,353	+3.064%
2020-08-28	19.8500	19.8900	19.8400	19.8900	+1.739%	2,602	+1.665%
2020-08-24	19.5400	19.5500	19.5400	19.5500	+1.664%	1,803	+3.433%
2020-08-21	19.2300	19.2300	19.2300	19.2300	-2.805%	240	+5.154%
2020-08-18	19.8300	19.8300	19.6000	19.7850	-3.252%	4,153	+2.204%
2020-08-17	20.4200	20.4500	20.4199	20.4500	-0.800%	741	-1.119%
2020-08-13	20.6301	20.7100	20.6150	20.6150	+0.856%	4,755	-1.911%
2020-08-11	20.5100	20.5388	20.2200	20.4400	+2.123%	1,320	-1.071%
2020-08-10	20.1600	20.1600	20.0150	20.0150	+1.240%	100	+1.030%
2020-08-07	19.7990	19.7990	19.7699	19.7699	+1.933%	176	+2.282%
2020-08-05	19.4299	19.4299	19.3950	19.3950	+2.203%	301	+4.259%
2020-08-04	18.8802	18.9769	18.8802	18.9769	+2.689%	425	+6.556%
2020-07-30	18.5800	18.5800	18.4800	18.4800	+0.818%	200	+9.422%
2020-07-28	18.5100	18.5800	18.3300	18.3300	-1.292%	2,741	+10.317%
2020-07-27	18.5900	18.5900	18.5700	18.5700	+1.977%	277	+8.891%
2020-07-24	18.2400	18.2400	18.2100	18.2100	-0.817%	627	+11.044%
2020-07-23	18.5600	18.5600	18.3600	18.3600	-1.237%	906	+10.137%
2020-07-21	18.6400	18.7400	18.5900	18.5900	+0.759%	1,401	+8.774%
2020-07-20	18.4500	18.4500	18.4500	18.4500	+0.600%	901	+9.599%
2020-07-17	18.3400	18.3500	18.3400	18.3400	+0.554%	441	+10.257%
2020-07-16	18.1650	18.2390	18.1650	18.2390	-0.821%	973	+10.867%
2020-07-15	18.3900	18.3900	18.3900	18.3900	+1.799%	102	+9.957%
2020-07-14	18.0800	18.1200	18.0650	18.0650	-1.014%	873	+11.935%
2020-07-13	18.5600	18.5600	18.2500	18.2500	+0.440%	5,703	+10.801%
2020-07-10	18.1700	18.1700	18.1700	18.1700	-1.704%	310	+11.288%
2020-07-09	18.5800	18.5800	18.3400	18.4850	+3.965%	326	+9.392%
2020-06-30	17.8500	17.9000	17.7800	17.7800	-0.781%	910	+13.729%
2020-06-26	17.9200	17.9200	17.9200	17.9200	-1.349%	266	+12.841%
2020-06-24	18.0600	18.1650	18.0600	18.1650	+0.083%	101	+11.319%
2020-06-19	18.3060	18.3060	17.7400	18.1500	-0.433%	2,298	+11.411%
2020-06-18	18.3100	18.3100	18.2290	18.2290	-0.088%	639	+10.928%
2020-06-16	18.6100	18.6150	18.1000	18.2450	+1.899%	7,100	+10.831%
2020-06-12	18.1000	18.1000	17.6200	17.9050	+0.280%	29,644	+12.935%
2020-06-11	18.1100	18.1555	17.8550	17.8550	-5.490%	1,126	+13.252%
2020-06-03	18.7200	18.8922	18.7200	18.8922	+8.201%	1,349	+7.034%
2020-06-01	17.5100	17.7200	17.4603	17.4603	+3.653%	3,188	+15.812%
2020-05-28	16.9100	16.9100	16.8450	16.8450	-0.970%	216	+20.042%
2020-05-27	17.2600	17.2600	16.9699	17.0100	+2.717%	988	+18.878%
2020-05-22	16.5600	16.5600	16.5600	16.5600	+2.921%	203	+22.108%
2020-05-14	15.8359	16.0900	15.8359	16.0900	+0.437%	1,307	+25.675%
2020-05-13	16.0199	16.0200	16.0199	16.0200	-0.805%	190	+26.224%
2020-05-12	16.3500	16.4000	16.1500	16.1500	-0.401%	649	+25.208%
2020-05-07	16.3700	16.3700	16.2150	16.2150	-0.826%	100	+24.706%
2020-05-05	16.3500	16.3500	16.3500	16.3500	+2.637%	208	+23.676%
2020-05-04	16.2000	16.2300	15.7810	15.9300	+0.568%	5,720	+26.937%
2020-05-01	16.2600	16.2600	15.6110	15.8400	-4.348%	6,481	+27.658%
2020-04-30	16.8401	16.8401	16.5600	16.5600	+1.970%	114	+22.108%
2020-04-28	16.3000	16.3398	16.2400	16.2400	+3.737%	1,672	+24.514%
2020-04-16	15.4400	15.6550	15.4400	15.6550	+2.153%	220	+29.167%
2020-04-15	15.2717	15.3250	15.2717	15.3250	+0.756%	1,302	+31.948%
2020-04-13	15.3600	15.3600	15.1400	15.2100	-2.186%	1,551	+32.946%
2020-04-09	15.3800	15.5500	15.3800	15.5500	+2.202%	111	+30.039%
2020-04-08	15.2299	15.2299	15.2150	15.2150	-1.201%	133	+32.902%
2020-04-07	15.7500	15.7500	15.4000	15.4000	+10.712%	116	+31.306%
2020-04-02	14.0500	14.0500	13.8600	13.9100	+4.895%	20,133	+45.371%
2020-04-01	13.7300	13.7300	13.2609	13.2609	-8.293%	1,841	+52.487%
2020-03-31	14.6700	14.6700	14.4600	14.4600	+2.881%	1,214	+39.842%
2020-03-30	14.0550	14.3800	14.0450	14.0551	-0.706%	575	+43.870%
2020-03-27	14.0400	14.4500	13.7700	14.1550	-2.715%	21,696	+42.855%
2020-03-26	14.7000	14.7000	14.5500	14.5500	+2.465%	122	+38.977%
2020-03-25	14.3499	14.3499	14.2000	14.2000	+4.182%	496	+42.402%
2020-03-24	13.4600	13.6300	13.4400	13.6300	+9.215%	1,045	+48.357%
2020-03-23	12.7500	12.7500	12.2250	12.4800	-2.652%	1,330	+62.028%
2020-03-20	12.8300	13.0900	12.8200	12.8200	+2.642%	1,107	+57.731%
2020-03-19	12.4900	12.4900	12.4900	12.4900	-7.142%	514	+61.898%
2020-03-17	13.3000	13.6500	13.0800	13.4506	-3.149%	10,249	+50.336%
2020-03-16	14.0300	14.2500	13.7500	13.8879	-9.131%	1,550	+45.602%
2020-03-13	15.4800	15.4800	15.1400	15.2834	+3.616%	656	+32.308%
2020-03-12	14.7300	14.7741	14.1500	14.7500	-10.849%	2,561	+37.092%
2020-03-11	16.6800	16.6800	16.5450	16.5450	-7.233%	977	+22.219%
2020-03-05	17.9300	17.9300	17.6500	17.8350	+0.225%	971	+13.379%
2020-03-04	17.8133	17.8133	17.7702	17.7950	+0.395%	302	+13.634%
2020-03-03	17.7500	17.9600	17.5800	17.7250	-0.056%	5,402	+14.082%
2020-03-02	17.6800	17.7350	17.6800	17.7350	+2.396%	229	+14.018%
2020-02-28	17.1300	17.3200	17.1300	17.3200	-0.431%	254	+16.750%
2020-02-27	17.5401	17.5401	17.3950	17.3950	-1.024%	206	+16.247%
2020-02-26	17.4100	17.6020	17.4100	17.5750	-6.116%	2,911	+15.056%
2020-02-20	18.7200	18.7200	18.7200	18.7200	-5.167%	379	+8.019%
2020-02-14	19.7900	19.7900	19.7400	19.7400	-0.379%	612	+2.437%
2020-02-13	19.8369	19.8369	19.8150	19.8150	-0.826%	164	+2.049%
2020-02-12	19.9800	19.9800	19.9800	19.9800	+0.630%	205	+1.207%
2020-02-11	19.7200	19.8550	19.7200	19.8550	+3.089%	131	+1.844%
2020-02-10	19.2600	19.2600	19.2600	19.2600	-0.722%	102	+4.990%
2020-02-05	19.4000	19.4000	19.4000	19.4000	+3.522%	202	+4.232%
2020-02-03	18.7900	18.7900	18.7000	18.7400	+0.536%	15,175	+7.903%
2020-01-31	18.8500	18.8500	18.6300	18.6400	-4.897%	14,110	+8.482%
2020-01-29	19.5000	19.5998	19.5000	19.5998	+0.255%	180	+3.170%
2020-01-28	19.5542	19.5542	19.5500	19.5500	-3.242%	121	+3.433%
2020-01-23	20.2258	20.2258	20.2050	20.2050	-0.761%	125	+0.080%
2020-01-21	20.3600	20.3600	20.3600	20.3600	-1.021%	319	-0.682%
2020-01-14	20.7062	20.7062	20.5700	20.5700	+1.106%	10,200	-1.696%
2020-01-08	20.2827	20.3450	20.2827	20.3450	-0.853%	141	-0.609%
2020-01-03	20.2900	20.5700	20.2900	20.5200	-1.394%	1,414	-1.457%
2019-12-31	20.8100	20.8100	20.8100	20.8100	+0.459%	893	-2.830%
2019-12-24	20.7277	20.7277	20.6900	20.7150	-0.956%	347	-2.384%
2019-12-20	20.7800	20.9463	20.7800	20.9150	+0.990%	631	-3.318%
2019-12-19	20.6100	20.7100	20.6100	20.7100	+0.754%	1,670	-2.361%
2019-12-16	20.4500	20.5550	20.4500	20.5550	+0.790%	1,811	-1.624%
2019-12-13	20.3600	20.3938	20.3400	20.3938	-1.145%	3,383	-0.847%
2019-12-12	20.4600	20.7650	20.4500	20.6300	+3.747%	10,459	-1.982%
2019-12-02	19.8728	19.8850	19.8728	19.8850	-2.405%	201	+1.690%
2019-11-27	20.1599	20.3750	20.0300	20.3750	+0.667%	14,080	-0.755%
2019-11-21	20.2400	20.2400	20.2400	20.2400	-0.881%	122	-0.093%
2019-11-20	20.4701	20.4740	20.4200	20.4200	-1.424%	414	-0.974%
2019-11-18	20.6400	20.7150	20.5600	20.7150	+1.794%	600	-2.384%
2019-11-13	20.3500	20.3500	20.3500	20.3500	-0.683%	101	-0.633%
2019-11-12	20.4900	20.4900	20.4900	20.4900	-0.292%	125	-1.312%
2019-11-11	20.5500	20.5500	20.5500	20.5500	-0.749%	151	-1.600%
2019-11-08	20.6300	20.7050	20.6300	20.7050	-0.217%	527	-2.337%
2019-11-07	20.7200	20.7800	20.7200	20.7500	+3.182%	689	-2.549%
2019-11-01	20.2400	20.2600	20.0100	20.1100	+0.752%	2,308	+0.552%
2019-10-21	20.0527	20.0527	19.9600	19.9600	+0.605%	700	+1.308%
2019-10-18	19.8400	19.8400	19.8400	19.8400	-0.711%	300	+1.921%
2019-10-17	20.0600	20.0600	19.9820	19.9820	+0.452%	900	+1.197%
2019-10-15	19.8900	19.8950	19.8900	19.8920	+0.060%	600	+1.654%
2019-10-14	19.8125	19.9430	19.8125	19.8800	+0.126%	14,629	+1.716%
2019-10-11	19.7200	19.9500	19.7084	19.8550	+1.716%	19,602	+1.844%
2019-10-10	19.3000	19.7250	19.3000	19.5200	+0.879%	21,852	+3.592%
2019-10-09	19.3300	19.4600	19.3300	19.3500	-0.052%	1,657	+4.502%
2019-10-08	19.3700	19.3700	19.3600	19.3600	+0.181%	339	+4.448%
2019-10-07	19.3250	19.3250	19.3250	19.3250	-0.026%	300	+4.637%
2019-10-04	19.2700	19.3300	19.2300	19.3300	0.000%	500	+4.610%
2019-10-03	19.2500	19.3950	19.2100	19.3300	+0.520%	1,216	+4.610%
2019-10-02	19.2500	19.2500	19.1700	19.2300	-2.013%	1,217	+5.154%
2019-10-01	19.6900	19.6900	19.6250	19.6250	-0.391%	1,265	+3.037%
2019-09-30	19.7600	19.7600	19.7000	19.7020	+0.777%	1,073	+2.635%
2019-09-27	19.7000	19.7050	19.5500	19.5500	-2.410%	634	+3.433%
2019-09-26	20.0500	20.0500	19.9700	20.0327	+0.809%	1,700	+0.940%
2019-09-25	19.8427	19.8720	19.8400	19.8720	-1.672%	601	+1.757%
2019-09-24	20.3727	20.3727	20.0800	20.2100	-0.590%	1,630	+0.055%
2019-09-23	20.3300	20.3300	20.3300	20.3300	-0.635%	116	-0.536%
2019-09-20	20.4601	20.4601	20.4600	20.4600	+0.299%	1,199	-1.168%
2019-09-18	20.2700	20.4000	20.2700	20.3990	+0.985%	1,913	-0.872%
2019-09-12	20.1400	20.2100	20.0800	20.2000	+2.020%	14,721	+0.104%
2019-09-11	19.7900	20.0900	19.6700	19.8000	+1.279%	23,645	+2.127%
2019-09-10	19.6800	19.6800	19.5500	19.5500	+0.981%	676	+3.433%
2019-09-06	19.4500	19.4500	19.3600	19.3600	+1.070%	600	+4.448%
2019-09-04	19.1500	19.1600	19.1500	19.1550	+2.160%	500	+5.566%
2019-09-03	18.7800	18.7800	18.7500	18.7500	-0.346%	665	+7.846%
2019-08-29	18.8151	18.8151	18.8151	18.8151	+0.070%	189	+7.473%
2019-08-28	18.7600	18.8020	18.7600	18.8020	+0.064%	214	+7.548%
2019-08-22	18.7900	18.7900	18.7900	18.7900	-1.001%	216	+7.616%
2019-08-20	19.0300	19.0300	18.9800	18.9800	+0.743%	204	+6.539%
2019-08-16	18.8400	18.8400	18.8400	18.8400	+1.838%	108	+7.331%
2019-08-14	18.5000	18.5000	18.3900	18.5000	-1.935%	3,632	+9.303%
2019-08-13	18.8750	18.8750	18.8620	18.8650	+0.560%	590	+7.188%
2019-08-08	18.7400	18.7600	18.7400	18.7600	+1.405%	1,258	+7.788%
2019-08-07	18.5200	18.5200	18.5000	18.5000	-0.937%	601	+9.303%
2019-08-06	18.7000	18.7890	18.5500	18.6750	+0.457%	29,085	+8.279%
2019-08-05	18.6900	18.6900	18.5400	18.5900	-3.878%	3,247	+8.774%
2019-08-02	19.5000	19.5500	19.3400	19.3400	-1.578%	639	+4.556%
2019-08-01	19.9700	19.9700	19.6500	19.6500	-1.602%	911	+2.906%
2019-07-31	20.2200	20.4000	19.9700	19.9700	-1.674%	31,788	+1.257%
2019-07-30	20.3290	20.5100	20.2000	20.3100	-0.975%	53,827	-0.438%
2019-07-29	20.5000	20.5100	20.4500	20.5100	-1.252%	1,679	-1.409%
2019-07-25	20.9300	20.9300	20.7700	20.7700	-1.973%	888	-2.643%
2019-07-24	21.1850	21.1880	21.1850	21.1880	-0.009%	600	-4.563%
2019-07-23	21.1900	21.1900	21.1900	21.1900	+0.142%	300	-4.572%
2019-07-22	21.0959	21.1600	21.0959	21.1600	+0.430%	500	-4.437%
2019-07-19	21.1900	21.2000	21.0693	21.0693	-0.051%	1,480	-4.026%
2019-07-18	21.0500	21.1100	20.9200	21.0800	+0.405%	2,518	-4.074%
2019-07-17	21.0500	21.0500	20.9950	20.9950	-0.827%	1,089	-3.686%
2019-07-16	21.1600	21.1850	21.1600	21.1700	+0.189%	1,017	-4.482%
2019-07-15	21.1300	21.1500	21.1300	21.1300	+0.095%	1,100	-4.301%
2019-07-12	21.1800	21.1850	21.1100	21.1100	-0.271%	1,001	-4.211%
2019-07-11	21.1674	21.1674	21.1674	21.1674	+0.319%	245	-4.471%
2019-07-10	21.2400	21.2800	21.0500	21.1000	+0.572%	25,817	-4.165%
2019-07-09	21.0000	21.0800	20.6660	20.9800	-0.944%	29,199	-3.617%
2019-07-08	21.2000	21.2000	21.1700	21.1800	-1.465%	1,901	-4.527%
2019-07-05	21.4950	21.4950	21.4950	21.4950	-0.209%	361	-5.926%
2019-07-03	21.6400	21.6400	21.5400	21.5400	-1.238%	601	-6.123%
2019-07-02	21.7700	21.8800	21.6500	21.8100	-0.999%	20,138	-7.285%
2019-07-01	22.1100	22.1200	21.9700	22.0300	-0.944%	3,254	-8.211%
2019-06-28	22.2100	22.2600	22.2100	22.2400	-0.603%	1,038	-9.078%
2019-06-27	22.3600	22.4000	22.3600	22.3750	+0.752%	600	-9.626%
2019-06-26	22.2500	22.2500	22.2000	22.2080	+0.170%	2,220	-8.947%
2019-06-25	22.0000	22.1900	22.0000	22.1704	+0.592%	10,914	-8.792%
2019-06-24	22.0100	22.2000	21.9750	22.0400	+0.045%	11,844	-8.253%
2019-06-21	22.0500	22.2504	22.0300	22.0300	-0.956%	13,881	-8.211%
2019-06-20	22.1400	22.3000	22.0900	22.2427	+2.975%	2,504	-9.089%
2019-06-19	21.6000	21.6000	21.6000	21.6000	+0.699%	300	-6.384%
2019-06-11	21.4900	21.4900	21.4500	21.4500	+0.846%	226	-5.729%
2019-06-04	20.9900	21.2700	20.9900	21.2700	+1.286%	1,702	-4.931%
2019-06-03	20.9200	21.0000	20.8900	21.0000	+2.790%	802	-3.709%
2019-05-31	20.4900	20.4900	20.4100	20.4300	-1.590%	1,815	-1.023%
2019-05-28	20.7600	20.7600	20.7600	20.7600	+0.573%	101	-2.596%
2019-05-22	20.6418	20.6418	20.6418	20.6418	+0.009%	100	-2.038%
2019-05-17	20.6200	20.6400	20.6200	20.6400	-0.960%	403	-2.030%
2019-05-16	20.8300	20.8400	20.8300	20.8400	-1.092%	601	-2.970%
2019-05-14	21.0701	21.0701	21.0701	21.0701	-1.193%	344	-4.029%
2019-05-10	21.3244	21.3244	21.3244	21.3244	-3.510%	1,115	-5.174%
2019-05-06	21.8000	22.1400	21.8000	22.1000	-1.251%	1,252	-8.502%
2019-05-03	22.4000	22.4000	22.3800	22.3800	-0.445%	600	-9.647%
2019-05-01	22.4500	22.4800	22.4500	22.4800	-0.882%	204	-10.048%
2019-04-24	22.6800	22.6800	22.6800	22.6800	-1.754%	148	-10.842%
2019-04-23	23.0850	23.0850	23.0850	23.0850	-0.752%	157	-12.406%
2019-04-10	23.2400	23.2600	23.2400	23.2600	+1.174%	303	-13.065%
2019-04-09	22.9900	22.9900	22.9900	22.9900	+0.613%	300	-12.044%
2019-04-08	22.9000	22.9000	22.8500	22.8500	-0.349%	600	-11.505%
2019-04-04	22.9900	22.9900	22.9300	22.9300	-0.391%	600	-11.814%
2019-04-01	22.9700	23.0200	22.9600	23.0200	+1.858%	454	-12.159%
2019-03-27	22.6900	22.6900	22.6000	22.6000	-1.654%	208	-10.526%
2019-03-18	23.0100	23.0100	22.9800	22.9800	-0.691%	910	-12.006%
2019-03-15	23.0399	23.1400	23.0399	23.1400	+2.332%	510	-12.614%
2019-03-14	22.6127	22.6127	22.6127	22.6127	-0.209%	250	-10.576%
2019-03-13	22.6600	22.6600	22.6600	22.6600	-2.395%	152	-10.763%
2019-03-05	23.2160	23.2160	23.2160	23.2160	+0.546%	302	-12.900%
2019-03-04	23.0900	23.0900	23.0900	23.0900	-1.266%	108	-12.425%
2019-02-21	23.3860	23.3860	23.3860	23.3860	+0.197%	115	-13.533%
2019-02-04	23.3200	23.3400	23.3200	23.3400	-2.750%	460	-13.363%
2019-01-30	24.0000	24.0000	24.0000	24.0000	+3.226%	200	-15.745%
2019-01-29	23.2837	23.2837	23.2500	23.2500	+1.167%	502	-13.028%
2019-01-24	22.9817	22.9817	22.9817	22.9817	+0.357%	102	-12.012%
2019-01-22	22.9000	22.9000	22.9000	22.9000	-1.717%	102	-11.698%
2019-01-18	23.3000	23.3000	23.3000	23.3000	+1.348%	106	-13.214%
2019-01-17	22.8100	22.9900	22.8100	22.9900	+3.512%	651	-12.044%
2019-01-08	22.2700	22.2700	22.0800	22.2100	-0.981%	534	-8.955%
2019-01-04	22.1100	22.4300	22.1100	22.4300	-0.532%	402	-9.848%
2018-12-28	22.3500	22.5500	22.3100	22.5500	+1.257%	1,282	-10.328%
2018-12-27	22.2700	22.2700	22.2700	22.2700	+0.496%	129	-9.200%
2018-12-26	22.0900	22.2000	22.0400	22.1600	+0.682%	24,629	-8.750%
2018-12-24	22.4700	22.4800	22.0100	22.0100	-1.609%	10,916	-8.128%
2018-12-21	22.3700	22.3700	22.3700	22.3700	-0.356%	102	-9.606%
2018-12-18	22.3200	22.4500	22.3200	22.4500	-1.101%	12,663	-9.928%
2018-12-17	22.7000	22.7000	22.7000	22.7000	-2.028%	300	-10.920%
2018-12-13	23.1700	23.1700	23.1700	23.1700	+0.303%	100	-12.727%
2018-12-12	23.1000	23.1000	23.1000	23.1000	+1.248%	100	-12.463%
2018-12-11	22.8152	22.8152	22.8152	22.8152	+0.863%	634	-11.370%
2018-12-10	22.6199	22.6199	22.6199	22.6199	-1.951%	1,109	-10.605%
2018-12-06	23.0700	23.0700	23.0700	23.0700	-1.326%	204	-12.349%
2018-12-04	23.4000	23.4300	23.2800	23.3800	+2.007%	15,181	-13.511%
2018-11-27	22.7500	22.9200	22.7500	22.9200	+0.703%	572	-11.775%
2018-11-26	22.7600	22.7600	22.7600	22.7600	+2.154%	102	-11.155%
2018-11-23	22.4700	22.4700	22.2800	22.2800	-2.066%	602	-9.241%
2018-11-21	22.7500	22.7500	22.7500	22.7500	+1.066%	202	-11.116%
2018-11-20	22.8000	22.8000	22.5100	22.5100	-1.142%	230	-10.168%
2018-11-19	23.0700	23.0700	22.7700	22.7700	-1.129%	708	-11.194%
2018-11-16	22.8821	23.0300	22.8821	23.0300	+0.480%	317	-12.197%
2018-11-15	22.7050	22.9200	22.7050	22.9200	+3.197%	676	-11.775%
2018-11-14	22.3700	22.3700	22.2100	22.2100	-0.359%	300	-8.955%
2018-11-13	22.2900	22.2900	22.2900	22.2900	+1.874%	198	-9.282%
2018-11-12	21.8800	21.8800	21.8800	21.8800	-3.697%	312	-7.582%
2018-11-09	22.7200	22.7200	22.7200	22.7200	-1.131%	202	-10.999%
2018-11-08	23.0800	23.0800	22.9800	22.9800	-0.347%	201	-12.006%
2018-11-07	23.0600	23.0600	23.0600	23.0600	+1.407%	752	-12.311%
2018-11-05	22.7400	22.7600	22.7000	22.7400	-0.394%	700	-11.077%
2018-11-02	22.8119	22.8300	22.8119	22.8300	+4.104%	1,389	-11.428%
2018-10-31	21.8300	21.9300	21.8000	21.9300	+1.294%	18,300	-7.793%
2018-10-26	21.9300	21.9300	21.6499	21.6499	-2.784%	3,071	-6.600%
2018-10-24	22.2800	22.2800	22.2700	22.2700	-1.981%	669	-9.200%
2018-10-23	22.7200	22.7200	22.7200	22.7200	-2.740%	155	-10.999%
2018-10-22	23.6100	23.6100	23.3600	23.3600	+0.043%	383	-13.437%
2018-10-19	23.3500	23.3600	23.3500	23.3500	+1.672%	3,307	-13.400%
2018-10-18	22.9660	22.9660	22.9660	22.9660	-2.189%	239	-11.952%
2018-10-17	23.5300	23.5300	23.4800	23.4800	-0.340%	703	-13.879%
2018-10-16	23.3600	23.5600	23.3600	23.5600	+1.683%	5,416	-14.172%
2018-10-15	23.1900	23.1900	23.1060	23.1700	-1.655%	2,992	-12.727%
2018-10-10	23.5600	23.5600	23.5600	23.5600	-1.833%	426	-14.172%
2018-10-09	24.4400	24.4409	23.2600	24.0000	-3.421%	4,903	-15.745%
2018-10-04	24.8500	24.8500	24.8500	24.8500	-2.088%	311	-18.627%
2018-10-03	25.8000	25.8000	25.3800	25.3800	-1.838%	11,427	-20.327%
2018-09-28	25.7400	25.8700	25.6600	25.8551	-0.173%	802	-21.791%
2018-09-27	25.8200	25.9000	25.8200	25.9000	+1.735%	402	-21.926%
2018-09-21	25.4584	25.4584	25.4584	25.4584	+0.309%	440	-20.572%
2018-09-20	25.3800	25.3800	25.3800	25.3800	+0.435%	192	-20.327%
2018-09-19	25.2700	25.2700	25.2700	25.2700	+0.677%	202	-19.980%
2018-09-17	25.1000	25.1000	25.1000	25.1000	-0.869%	207	-19.438%
2018-09-13	25.2100	25.3200	25.2100	25.3200	+1.118%	401	-20.138%
2018-09-12	24.7000	25.0400	24.7000	25.0400	+0.805%	2,538	-19.245%
2018-09-11	24.6200	24.8400	24.6200	24.8400	+1.099%	800	-18.595%
2018-09-10	25.0100	25.0100	24.5700	24.5700	-1.311%	3,911	-17.700%
2018-09-07	24.8964	24.8964	24.8964	24.8964	-0.375%	122	-18.779%
2018-09-06	25.0400	25.0400	24.9900	24.9900	-1.769%	1,702	-19.083%
2018-08-29	25.3100	25.4400	25.3100	25.4400	+0.872%	710	-20.515%
2018-08-24	25.1400	25.2400	25.1400	25.2200	+1.407%	600	-19.821%
2018-08-22	24.8701	24.8701	24.8701	24.8701	+0.445%	1,189	-18.693%
2018-08-20	24.7099	24.7600	24.7099	24.7600	+0.814%	302	-18.332%
2018-08-16	24.5600	24.5600	24.5600	24.5600	+0.945%	509	-17.667%
2018-08-13	24.5200	24.5500	24.3300	24.3300	-1.895%	2,627	-16.888%
2018-08-10	24.8000	24.8000	24.8000	24.8000	-0.804%	100	-18.463%
2018-08-09	25.0552	25.0552	25.0010	25.0010	-0.671%	1,003	-19.119%
2018-08-08	25.0400	25.1700	25.0400	25.1700	+0.680%	871	-19.662%
2018-08-06	24.8505	25.0000	24.8505	25.0000	+0.040%	471	-19.116%
2018-08-02	24.9900	24.9900	24.9900	24.9900	-1.537%	111	-19.083%
2018-07-31	25.2300	25.3800	25.2100	25.3800	+0.794%	900	-20.327%
2018-07-27	25.1500	25.1800	24.9800	25.1800	+1.246%	1,805	-19.694%
2018-07-26	25.0000	25.0000	24.8700	24.8700	-1.349%	649	-18.693%
2018-07-25	25.2100	25.2100	25.2100	25.2100	+1.202%	102	-19.789%
2018-07-24	24.7800	24.9106	24.7800	24.9106	+2.009%	800	-18.825%
2018-07-23	24.4200	24.4200	24.4200	24.4200	-0.286%	129	-17.195%
2018-07-19	24.5000	24.5000	24.4600	24.4900	-2.157%	505	-17.431%
2018-07-17	25.0300	25.0300	25.0300	25.0300	+0.522%	154	-19.213%
2018-07-16	24.7700	24.9000	24.7700	24.9000	-0.160%	446	-18.791%
2018-07-13	24.8550	24.9400	24.8550	24.9400	+0.283%	802	-18.921%
2018-07-12	24.8200	24.8697	24.8200	24.8697	+0.200%	205	-18.692%
2018-07-11	24.8200	24.8200	24.8200	24.8200	-2.013%	227	-18.529%
2018-07-09	25.1900	25.3300	25.1200	25.3300	+1.279%	1,139	-20.169%
2018-07-06	24.8600	25.0480	24.8300	25.0100	-2.109%	5,061	-19.148%
2018-06-28	25.6900	25.6900	25.2206	25.5487	-1.660%	1,392	-20.853%
2018-06-27	25.9800	25.9800	25.9800	25.9800	+0.425%	231	-22.167%
2018-06-26	25.9400	25.9600	25.8700	25.8700	-0.347%	421	-21.836%
2018-06-25	26.1165	26.1165	25.9600	25.9600	-1.555%	1,102	-22.107%
2018-06-22	26.4100	26.4797	26.3700	26.3700	+0.880%	665	-23.318%
2018-06-21	26.1400	26.1400	26.1400	26.1400	-2.061%	202	-22.643%
2018-06-20	26.5300	26.6900	26.5300	26.6900	+1.137%	619	-24.237%
2018-06-19	26.3900	26.3900	26.3900	26.3900	-3.827%	266	-23.376%
2018-06-15	27.4400	27.4400	27.4400	27.4400	-1.719%	440	-26.308%
2018-06-14	28.2600	28.2600	27.9200	27.9200	-1.308%	400	-27.575%
2018-06-13	28.4800	28.5653	28.2900	28.2900	-1.325%	2,050	-28.522%
2018-06-11	28.6700	28.6700	28.6700	28.6700	+0.773%	206	-29.469%
2018-06-08	28.3286	28.4500	28.3286	28.4500	-0.559%	492	-28.924%
2018-06-07	28.5950	28.6100	28.5950	28.6100	+0.492%	772	-29.322%
2018-06-06	28.5565	28.5565	28.4700	28.4700	+0.967%	807	-28.974%
2018-06-04	28.1600	28.1973	28.0700	28.1973	+0.132%	5,004	-28.287%
2018-06-01	28.1600	28.1600	28.1600	28.1600	+1.410%	200	-28.192%
2018-05-31	27.7684	27.7684	27.7684	27.7684	-1.110%	477	-27.179%
2018-05-30	27.8700	28.0800	27.8000	28.0800	0.000%	24,425	-27.988%
2018-05-29	28.0800	28.0800	28.0800	28.0800	-1.022%	361	-27.988%
2018-05-25	28.3700	28.3700	28.3700	28.3700	+0.247%	107	-28.724%
2018-05-24	27.9900	28.3000	27.9600	28.3000	-1.394%	2,000	-28.547%
2018-05-23	28.7000	28.7000	28.7000	28.7000	-0.966%	1,205	-29.543%
2018-05-22	28.9800	28.9800	28.9800	28.9800	+1.113%	457	-30.224%
2018-05-18	28.7410	28.7410	28.6610	28.6610	-0.098%	1,162	-29.447%
2018-05-17	28.6850	28.6900	28.6850	28.6890	-0.970%	1,801	-29.516%
2018-05-16	28.9700	28.9700	28.9700	28.9700	+0.381%	1,130	-30.200%
2018-05-15	28.6500	28.8800	28.6240	28.8600	-0.977%	1,576	-29.934%
2018-05-14	29.1448	29.1448	29.1448	29.1448	+0.223%	112	-30.618%
2018-05-11	29.0800	29.0800	29.0800	29.0800	+0.310%	202	-30.464%
2018-05-10	28.7000	28.9900	28.7000	28.9900	+2.451%	802	-30.248%
2018-05-09	28.2965	28.2965	28.2965	28.2965	-0.012%	221	-28.539%
2018-05-08	28.3000	28.3000	28.3000	28.3000	-0.771%	191	-28.547%
2018-05-07	28.5200	28.5200	28.5200	28.5200	-0.800%	111	-29.099%
2018-05-04	28.7500	28.7500	28.7500	28.7500	-0.794%	200	-29.666%
2018-05-03	29.1100	29.1700	28.9400	28.9800	+0.138%	3,702	-30.224%
2018-05-02	29.1508	29.1508	28.9400	28.9400	-1.531%	300	-30.128%
2018-05-01	29.4100	29.4100	29.3900	29.3900	-0.373%	1,543	-31.197%