ALDR stock overview

Alder BioPharmaceuticals Inc.

ALDR IPO: 2014-05-08
18.88 (+1.00%)
797M market cap
1,376 trading days in total
ALDR Latest trading day: 2019-12-06

NasdaqGM
Healthcare
Biotechnology
Randall C. Schatzman

ALDR stock Buy and Hold Potential More info

INVESTMENT at 2014-05-08 open

ALDR open price was $10.35

1,000.00

Click to edit

HOLDING TIME

1375 trading days

5 years 213 days

TODAY'S WORTH

As of 2019-12-06 close price ($18.88)

1,824.15

Click to edit

ROI: +82.42% (1.82x) – ANNU: +11.37% (1.11x)

ALDR Dividends

We don't have any infomation about ALDR dividends.
It seems that ALDR have not paid any dividends in it's entire history.

ALDR Stock Splits

We don't have any infomation about ALDR stock splits.
It seems that ALDR has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALDR Latest trading days

This table contains the list of 500 latest trading days of ALDR.
Trading dates ranges from 2017-10-27 to 2019-12-06.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		13.77	0.02	0.23	1,369,539	13.78	14.11	13.42	5.12	-0.03	0.25
1376	2019-12-06	18.88	0.00	0.00	0	18.88	18.88	18.88	0.00	0.00	0.00
1375	2019-10-22	18.88	0.00	0.00	0	18.88	18.88	18.88	0.00	0.00	0.00
1374	2019-10-21	18.88	0.04	-0.21	29,121,765	18.95	19.12	18.83	1.53	-0.37	0.00
1373	2019-10-18	18.92	0.02	0.11	7,358,900	18.88	18.97	18.87	0.53	0.21	0.16
1372	2019-10-17	18.90	0.03	0.16	5,855,000	18.88	18.91	18.86	0.26	0.11	-0.11
1371	2019-10-16	18.87	0.01	-0.05	5,233,900	18.87	18.95	18.86	0.48	0.00	0.05
1370	2019-10-15	18.88	0.04	-0.21	3,290,700	18.93	18.93	18.87	0.32	-0.26	-0.05
1369	2019-10-14	18.92	0.05	0.26	1,898,900	18.87	18.92	18.86	0.32	0.26	0.05
1368	2019-10-11	18.87	0.01	-0.05	3,385,500	18.92	18.92	18.85	0.37	-0.26	0.00
1367	2019-10-10	18.88	0.05	-0.26	3,027,300	18.90	18.92	18.86	0.32	-0.11	0.21
1366	2019-10-09	18.93	0.07	0.37	3,977,600	18.86	18.94	18.85	0.48	0.37	-0.16
1365	2019-10-08	18.86	0.05	-0.26	7,902,700	18.88	18.90	18.84	0.32	-0.11	0.00
1364	2019-10-07	18.91	0.01	0.05	2,628,700	18.87	18.99	18.87	0.64	0.21	-0.16
1363	2019-10-04	18.90	0.03	0.16	4,537,700	18.85	18.93	18.83	0.53	0.27	-0.16
1362	2019-10-03	18.87	0.01	0.05	4,795,600	18.89	18.89	18.83	0.32	-0.11	-0.11
1361	2019-10-02	18.86	0.02	0.11	2,865,000	18.79	18.87	18.79	0.43	0.37	0.16
1360	2019-10-01	18.84	0.02	-0.11	3,161,400	18.88	18.90	18.81	0.48	-0.21	-0.27
1359	2019-09-30	18.86	0.08	0.43	4,750,800	18.73	18.95	18.73	1.17	0.69	0.11
1358	2019-09-27	18.78	0.03	-0.16	3,031,351	18.81	18.84	18.75	0.48	-0.16	-0.27
1357	2019-09-26	18.81	0.05	0.27	3,191,300	18.75	18.83	18.74	0.48	0.32	0.00
1356	2019-09-25	18.76	0.02	-0.11	2,071,700	18.78	18.83	18.72	0.59	-0.11	-0.05
1355	2019-09-24	18.78	0.15	0.81	3,057,000	18.66	18.82	18.65	0.91	0.64	0.00
1354	2019-09-23	18.63	0.01	-0.05	5,450,100	18.64	18.70	18.60	0.54	-0.05	0.16
1353	2019-09-20	18.64	0.02	-0.11	7,122,300	18.65	18.72	18.60	0.64	-0.05	0.00
1352	2019-09-19	18.66	0.05	-0.27	6,321,900	18.75	18.78	18.65	0.69	-0.48	-0.05
1351	2019-09-18	18.71	0.01	0.05	9,478,200	18.67	18.90	18.66	1.29	0.21	0.21
1350	2019-09-17	18.70	0.20	1.08	14,643,600	18.50	18.82	18.50	1.73	1.08	-0.16
1349	2019-09-16	18.50	8.44	83.90	49,581,000	18.48	18.88	18.34	2.92	0.11	0.00
1348	2019-09-13	10.06	0.32	3.29	685,700	9.75	10.14	9.72	4.31	3.18	83.70
1347	2019-09-12	9.74	0.01	-0.10	464,500	9.81	9.84	9.57	2.75	-0.71	0.10
1346	2019-09-11	9.75	0.51	5.52	794,500	9.23	9.77	9.12	7.04	5.63	0.62
1345	2019-09-10	9.24	0.61	7.07	1,363,500	8.58	9.27	8.51	8.86	7.69	-0.11
1344	2019-09-09	8.63	0.06	-0.69	807,500	8.72	8.72	8.39	3.78	-1.03	-0.58
1343	2019-09-06	8.69	0.40	-4.40	612,700	9.11	9.23	8.69	5.93	-4.61	0.35
1342	2019-09-05	9.09	0.23	2.60	578,800	8.98	9.13	8.84	3.23	1.22	0.22
1341	2019-09-04	8.86	0.27	3.14	534,900	8.62	8.88	8.60	3.25	2.78	1.35
1340	2019-09-03	8.59	0.36	-4.02	630,000	8.85	9.00	8.53	5.31	-2.94	0.35
1339	2019-08-30	8.95	0.21	-2.29	378,900	9.19	9.20	8.90	3.26	-2.61	-1.12
1338	2019-08-29	9.16	0.29	3.27	382,400	8.93	9.16	8.85	3.47	2.58	0.33
1337	2019-08-28	8.87	0.23	2.66	480,700	8.55	8.90	8.44	5.38	3.74	0.68
1336	2019-08-27	8.64	0.32	-3.57	527,500	9.07	9.12	8.63	5.40	-4.74	-1.04
1335	2019-08-26	8.96	0.12	1.36	737,300	9.01	9.06	8.84	2.44	-0.55	1.23
1334	2019-08-23	8.84	0.43	-4.64	559,300	9.20	9.38	8.79	6.41	-3.91	1.92
1333	2019-08-22	9.27	0.12	-1.28	362,100	9.42	9.45	9.14	3.29	-1.59	-0.76
1332	2019-08-21	9.39	0.05	0.54	519,000	9.46	9.50	9.26	2.54	-0.74	0.32
1331	2019-08-20	9.34	0.38	-3.91	593,200	9.64	9.68	9.33	3.63	-3.11	1.28
1330	2019-08-19	9.72	0.13	1.36	515,500	9.82	9.96	9.63	3.36	-1.02	-0.82
1329	2019-08-16	9.59	0.34	3.68	472,000	9.32	9.80	9.32	5.15	2.90	2.40
1328	2019-08-15	9.25	0.25	-2.63	454,700	9.50	9.60	9.23	3.89	-2.63	0.76
1327	2019-08-14	9.50	0.31	-3.16	666,600	9.56	9.65	9.43	2.30	-0.63	0.00
1326	2019-08-13	9.81	0.32	3.37	541,100	9.39	9.85	9.35	5.32	4.47	-2.55
1325	2019-08-12	9.49	0.11	1.17	551,100	9.23	9.57	9.17	4.33	2.82	-1.05
1324	2019-08-09	9.38	0.61	-6.11	538,100	9.89	9.97	9.34	6.37	-5.16	-1.60
1323	2019-08-08	9.99	0.29	2.99	610,800	9.81	10.06	9.74	3.26	1.83	-1.00
1322	2019-08-07	9.70	0.59	6.48	1,078,600	9.31	9.84	8.93	9.77	4.19	1.13
1321	2019-08-06	9.11	0.24	2.71	900,600	8.90	9.19	8.65	6.07	2.36	2.20
1320	2019-08-05	8.87	0.43	-4.62	792,300	9.09	9.11	8.81	3.30	-2.42	0.34
1319	2019-08-02	9.30	0.52	-5.30	884,300	9.74	9.80	9.25	5.65	-4.52	-2.26
1318	2019-08-01	9.82	0.30	-2.96	727,100	10.11	10.20	9.75	4.45	-2.87	-0.81
1317	2019-07-31	10.12	0.28	-2.69	504,600	10.43	10.49	10.09	3.84	-2.97	-0.10
1316	2019-07-30	10.40	0.06	0.58	518,100	10.22	10.43	10.18	2.45	1.76	0.29
1315	2019-07-29	10.34	0.09	-0.86	520,000	10.44	10.44	10.08	3.45	-0.96	-1.16
1314	2019-07-26	10.43	0.15	1.46	419,000	10.35	10.46	10.22	2.32	0.77	0.10
1313	2019-07-25	10.28	0.31	-2.93	1,042,600	10.56	10.65	10.17	4.55	-2.65	0.68
1312	2019-07-24	10.59	0.24	2.32	887,600	10.35	10.67	10.16	4.93	2.32	-0.28
1311	2019-07-23	10.35	0.05	0.49	847,200	10.35	10.58	10.27	3.00	0.00	0.00
1310	2019-07-22	10.30	0.48	4.89	972,000	9.83	10.30	9.69	6.21	4.78	0.49
1309	2019-07-19	9.82	0.29	-2.87	984,100	10.13	10.24	9.78	4.54	-3.06	0.10
1308	2019-07-18	10.11	0.26	-2.51	1,614,200	10.37	10.37	9.75	5.98	-2.51	0.20
1307	2019-07-17	10.37	0.08	-0.77	707,800	10.46	10.51	10.12	3.73	-0.86	0.00
1306	2019-07-16	10.45	0.93	-8.17	1,599,500	11.35	11.41	10.44	8.55	-7.93	0.10
1305	2019-07-15	11.38	0.07	-0.61	336,000	11.46	11.53	11.33	1.75	-0.70	-0.26
1304	2019-07-12	11.45	0.07	-0.61	509,900	11.52	11.60	11.21	3.39	-0.61	0.09
1303	2019-07-11	11.52	0.04	0.35	729,000	11.55	11.68	11.35	2.86	-0.26	0.00
1302	2019-07-10	11.48	0.05	0.44	1,146,500	11.40	11.62	11.22	3.51	0.70	0.61
1301	2019-07-09	11.43	0.09	0.79	506,500	11.27	11.45	11.17	2.48	1.42	-0.26
1300	2019-07-08	11.34	0.06	-0.53	740,500	11.42	11.47	11.06	3.59	-0.70	-0.62
1299	2019-07-05	11.40	0.31	-2.65	448,800	11.58	11.80	11.35	3.89	-1.55	0.18
1298	2019-07-03	11.71	0.27	2.36	286,100	11.53	11.74	11.33	3.56	1.56	-1.11
1297	2019-07-02	11.44	0.39	-3.30	1,134,200	11.79	11.88	11.26	5.26	-2.97	0.79
1296	2019-07-01	11.83	0.06	0.51	1,030,400	11.98	12.24	11.66	4.84	-1.25	-0.34
1295	2019-06-28	11.77	0.47	4.16	2,937,700	11.30	11.82	11.30	4.60	4.16	1.78
1294	2019-06-27	11.30	0.52	4.82	1,356,900	10.85	11.36	10.85	4.70	4.15	0.00
1293	2019-06-26	10.78	0.26	-2.36	854,300	11.16	11.27	10.69	5.20	-3.41	0.65
1292	2019-06-25	11.04	0.16	-1.43	1,229,100	11.05	11.28	10.81	4.25	-0.09	1.09
1291	2019-06-24	11.20	0.40	-3.45	956,200	11.57	11.64	11.09	4.75	-3.20	-1.34
1290	2019-06-21	11.60	0.06	0.52	1,262,700	11.50	11.68	11.23	3.91	0.87	-0.26
1289	2019-06-20	11.54	0.01	-0.09	746,100	11.62	11.78	11.37	3.53	-0.69	-0.35
1288	2019-06-19	11.55	0.18	-1.53	897,800	11.77	11.88	11.53	2.97	-1.87	0.61
1287	2019-06-18	11.73	0.72	-5.78	1,734,600	12.53	12.53	11.33	9.58	-6.38	0.34
1286	2019-06-17	12.45	0.41	3.41	976,700	12.22	12.51	12.03	3.93	1.88	0.64
1285	2019-06-14	12.04	0.19	1.60	655,100	11.80	12.38	11.64	6.27	2.03	1.50
1284	2019-06-13	11.85	0.36	3.13	339,300	11.56	11.87	11.42	3.89	2.51	-0.42
1283	2019-06-12	11.49	0.15	1.32	250,800	11.31	11.52	11.18	3.01	1.59	0.61
1282	2019-06-11	11.34	0.08	-0.70	447,600	11.58	11.70	11.23	4.06	-2.07	-0.26
1281	2019-06-10	11.42	0.63	-5.23	712,200	12.11	12.22	11.35	7.18	-5.70	1.40
1280	2019-06-07	12.05	0.78	6.92	922,900	11.37	12.12	11.18	8.27	5.98	0.50
1279	2019-06-06	11.27	0.43	-3.68	916,400	11.78	11.81	11.19	5.26	-4.33	0.89
1278	2019-06-05	11.70	0.09	0.78	772,200	11.68	11.78	11.40	3.25	0.17	0.68
1277	2019-06-04	11.61	0.61	5.55	891,500	11.21	11.65	11.02	5.62	3.57	0.60
1276	2019-06-03	11.00	0.18	1.66	484,000	10.85	11.08	10.77	2.86	1.38	1.91
1275	2019-05-31	10.82	0.15	-1.37	690,900	10.73	11.01	10.73	2.61	0.84	0.28
1274	2019-05-30	10.97	0.26	2.43	890,800	10.80	11.14	10.75	3.61	1.57	-2.19
1273	2019-05-29	10.71	0.18	-1.65	737,900	10.75	10.87	10.57	2.79	-0.37	0.84
1272	2019-05-28	10.89	0.17	-1.54	1,053,200	11.30	11.62	10.87	6.64	-3.63	-1.29
1271	2019-05-24	11.06	0.05	0.45	486,000	11.10	11.23	10.92	2.79	-0.36	2.17
1270	2019-05-23	11.01	0.11	-0.99	472,600	10.96	11.08	10.81	2.46	0.46	0.82
1269	2019-05-22	11.12	0.23	-2.03	716,600	11.26	11.34	10.87	4.17	-1.24	-1.44
1268	2019-05-21	11.35	0.89	8.51	1,410,000	10.86	11.39	10.52	8.01	4.51	-0.79
1267	2019-05-20	10.46	0.37	-3.42	824,800	10.71	10.83	10.40	4.01	-2.33	3.82
1266	2019-05-17	10.83	0.15	-1.37	643,300	10.86	11.07	10.63	4.05	-0.28	-1.11
1265	2019-05-16	10.98	0.03	0.27	1,133,700	11.00	11.25	10.93	2.91	-0.18	-1.09
1264	2019-05-15	10.95	0.03	0.27	1,069,700	10.84	11.06	10.76	2.77	1.01	0.46
1263	2019-05-14	10.92	0.27	2.54	1,157,300	10.66	10.98	10.65	3.10	2.44	-0.73
1262	2019-05-13	10.65	0.70	-6.17	1,048,900	11.05	11.22	10.61	5.52	-3.62	0.09
1261	2019-05-10	11.35	0.34	-2.91	952,900	11.57	11.73	11.14	5.10	-1.90	-2.64
1260	2019-05-09	11.69	0.29	-2.42	858,900	11.82	12.05	11.51	4.57	-1.10	-1.03
1259	2019-05-08	11.98	0.03	-0.25	1,216,800	12.02	12.20	11.75	3.74	-0.33	-1.34
1258	2019-05-07	12.01	0.66	-5.21	1,001,800	12.52	12.56	11.75	6.47	-4.07	0.08
1257	2019-05-06	12.67	0.39	3.18	2,078,100	11.91	12.74	11.91	6.97	6.38	-1.18
1256	2019-05-03	12.28	0.04	0.33	1,616,700	12.30	12.37	11.70	5.45	-0.16	-3.01
1255	2019-05-02	12.24	0.20	-1.61	1,454,200	12.30	12.75	11.95	6.50	-0.49	0.49
1254	2019-05-01	12.44	1.15	-8.46	1,216,200	13.59	13.65	12.43	8.98	-8.46	-1.13
1253	2019-04-30	13.59	0.09	-0.66	2,124,200	13.70	13.96	13.27	5.04	-0.80	0.00
1252	2019-04-29	13.68	0.28	-2.01	460,400	13.95	14.11	13.66	3.23	-1.94	0.15
1251	2019-04-26	13.96	0.04	-0.29	942,200	13.99	14.20	13.57	4.50	-0.21	-0.07
1250	2019-04-25	14.00	0.32	2.34	665,000	13.65	14.11	13.44	4.91	2.56	-0.07
1249	2019-04-24	13.68	0.07	-0.51	1,188,600	13.90	14.15	13.30	6.12	-1.58	-0.22
1248	2019-04-23	13.75	0.99	7.76	1,464,500	12.81	13.82	12.80	7.96	7.34	1.09
1247	2019-04-22	12.76	0.08	0.63	369,000	12.64	12.96	12.50	3.64	0.95	0.39
1246	2019-04-18	12.68	0.10	-0.78	1,180,400	12.87	12.97	12.49	3.73	-1.48	-0.32
1245	2019-04-17	12.78	0.85	-6.24	1,057,000	13.71	13.74	12.71	7.51	-6.78	0.70
1244	2019-04-16	13.63	0.68	5.25	877,300	13.04	13.68	12.84	6.44	4.52	0.59
1243	2019-04-15	12.95	0.27	-2.04	369,800	13.28	13.30	12.81	3.69	-2.48	0.69
1242	2019-04-12	13.22	0.62	4.92	1,563,400	12.61	13.28	12.45	6.58	4.84	0.45
1241	2019-04-11	12.60	0.56	-4.26	757,700	13.16	13.26	12.55	5.40	-4.26	0.08
1240	2019-04-10	13.16	0.18	-1.35	955,700	13.37	13.46	13.05	3.07	-1.57	0.00
1239	2019-04-09	13.34	0.56	-4.03	1,173,400	13.89	14.25	13.25	7.20	-3.96	0.22
1238	2019-04-08	13.90	0.04	0.29	1,276,000	13.89	14.04	13.54	3.60	0.07	-0.07
1237	2019-04-05	13.86	0.53	3.98	1,465,500	13.47	13.92	13.28	4.75	2.90	0.22
1236	2019-04-04	13.33	0.68	-4.85	470,200	13.96	14.13	13.25	6.30	-4.51	1.05
1235	2019-04-03	14.01	0.13	-0.92	986,000	14.32	14.39	13.81	4.05	-2.16	-0.36
1234	2019-04-02	14.14	0.54	3.97	726,200	13.57	14.21	13.37	6.19	4.20	1.27
1233	2019-04-01	13.60	0.05	-0.37	633,700	13.77	13.99	13.50	3.56	-1.23	-0.22
1232	2019-03-29	13.65	0.34	2.55	625,600	13.44	13.66	13.23	3.20	1.56	0.88
1231	2019-03-28	13.31	0.24	1.84	482,200	13.11	13.35	12.93	3.20	1.53	0.98
1230	2019-03-27	13.07	0.37	-2.75	507,000	13.40	13.42	12.97	3.36	-2.46	0.31
1229	2019-03-26	13.44	0.19	1.43	481,300	13.39	13.50	13.06	3.29	0.37	-0.30
1228	2019-03-25	13.25	0.30	2.32	603,400	12.98	13.25	12.50	5.78	2.08	1.06
1227	2019-03-22	12.95	1.36	-9.50	912,100	14.06	14.21	12.87	9.53	-7.89	0.23
1226	2019-03-21	14.31	0.85	6.32	2,015,300	13.45	14.91	13.22	12.57	6.39	-1.75
1225	2019-03-20	13.46	0.32	-2.32	693,800	13.79	13.79	13.19	4.35	-2.39	-0.07
1224	2019-03-19	13.78	0.07	0.51	764,200	13.84	13.94	13.65	2.10	-0.43	0.07
1223	2019-03-18	13.71	0.20	1.48	493,100	13.50	13.85	13.49	2.67	1.56	0.95
1222	2019-03-15	13.51	0.07	-0.52	1,614,900	13.67	13.91	13.31	4.39	-1.17	-0.07
1221	2019-03-14	13.58	0.62	4.78	741,700	13.03	13.74	13.01	5.60	4.22	0.66
1220	2019-03-13	12.96	0.12	-0.92	396,500	13.15	13.33	12.90	3.27	-1.44	0.54
1219	2019-03-12	13.08	0.31	2.43	714,900	12.81	13.22	12.70	4.06	2.11	0.54
1218	2019-03-11	12.77	0.63	5.19	576,200	12.20	12.80	12.13	5.49	4.67	0.31
1217	2019-03-08	12.14	0.06	-0.49	516,300	12.08	12.26	11.98	2.32	0.50	0.49
1216	2019-03-07	12.20	0.30	-2.40	750,400	12.45	12.65	12.06	4.74	-2.01	-0.98
1215	2019-03-06	12.50	0.26	-2.04	1,329,300	12.73	12.87	12.38	3.85	-1.81	-0.40
1214	2019-03-05	12.76	0.20	-1.54	1,422,100	12.95	13.23	12.74	3.78	-1.47	-0.24
1213	2019-03-04	12.96	0.23	-1.74	1,966,900	13.17	13.28	12.09	9.04	-1.59	-0.08
1212	2019-03-01	13.19	0.37	2.89	1,135,000	12.90	13.30	12.76	4.19	2.25	-0.15
1211	2019-02-28	12.82	0.61	5.00	5,153,500	12.18	13.46	12.17	10.59	5.25	0.62
1210	2019-02-27	12.21	1.30	-9.62	2,421,000	13.01	13.02	11.82	9.22	-6.15	-0.25
1209	2019-02-26	13.51	1.20	-8.16	1,842,200	14.05	14.21	13.14	7.62	-3.84	-3.70
1208	2019-02-25	14.71	0.36	2.51	479,700	14.51	14.95	14.51	3.03	1.38	-4.49
1207	2019-02-22	14.35	0.18	1.27	439,400	14.24	14.38	14.15	1.62	0.77	1.11
1206	2019-02-21	14.17	0.13	0.93	532,600	14.08	14.27	13.66	4.33	0.64	0.49
1205	2019-02-20	14.04	0.12	0.86	653,300	13.95	14.42	13.90	3.73	0.65	0.28
1204	2019-02-19	13.92	0.40	-2.79	832,000	14.35	14.42	13.68	5.16	-3.00	0.22
1203	2019-02-15	14.32	0.34	2.43	497,500	14.03	14.49	13.98	3.64	2.07	0.21
1202	2019-02-14	13.98	0.06	0.43	523,100	13.86	14.05	13.64	2.96	0.87	0.36
1201	2019-02-13	13.92	0.08	-0.57	802,900	14.02	14.24	13.83	2.92	-0.71	-0.43
1200	2019-02-12	14.00	0.34	2.49	789,000	13.83	14.01	13.59	3.04	1.23	0.14
1199	2019-02-11	13.66	0.17	-1.23	255,100	13.93	14.05	13.45	4.31	-1.94	1.24
1198	2019-02-08	13.83	0.09	0.66	278,800	13.72	13.90	13.53	2.70	0.80	0.72
1197	2019-02-07	13.74	0.26	-1.86	899,500	13.90	14.17	13.58	4.24	-1.15	-0.15
1196	2019-02-06	14.00	0.02	0.14	1,689,000	14.05	14.42	13.56	6.12	-0.36	-0.71
1195	2019-02-05	13.98	0.16	-1.13	1,180,200	14.13	14.49	13.82	4.74	-1.06	0.50
1194	2019-02-04	14.14	0.03	-0.21	483,700	14.17	14.27	13.86	2.89	-0.21	-0.07
1193	2019-02-01	14.17	0.09	0.64	831,300	14.15	14.47	13.86	4.31	0.14	0.00
1192	2019-01-31	14.08	0.04	-0.28	3,442,700	14.10	15.17	13.99	8.37	-0.14	0.50
1191	2019-01-30	14.12	2.10	17.47	2,913,100	12.10	14.21	12.08	17.60	16.69	-0.14
1190	2019-01-29	12.02	0.47	-3.76	1,293,200	12.53	12.78	11.89	7.10	-4.07	0.67
1189	2019-01-28	12.49	0.54	-4.14	780,300	12.85	12.99	12.24	5.84	-2.80	0.32
1188	2019-01-25	13.03	0.42	3.33	468,500	12.67	13.06	12.49	4.50	2.84	-1.38
1187	2019-01-24	12.61	0.37	3.02	1,206,900	12.24	12.87	12.12	6.13	3.02	0.48
1186	2019-01-23	12.24	0.42	-3.32	1,240,000	12.72	12.91	12.00	7.15	-3.77	0.00
1185	2019-01-22	12.66	0.75	-5.59	1,041,300	13.27	13.36	12.59	5.80	-4.60	0.47
1184	2019-01-18	13.41	1.05	8.50	1,777,200	12.38	13.51	12.26	10.10	8.32	-1.04
1183	2019-01-17	12.36	0.71	6.09	1,661,200	11.72	12.53	11.54	8.45	5.46	0.16
1182	2019-01-16	11.65	0.17	1.48	1,113,200	11.57	12.27	11.53	6.40	0.69	0.60
1181	2019-01-15	11.48	0.47	4.27	904,600	11.11	11.52	11.00	4.68	3.33	0.78
1180	2019-01-14	11.01	0.18	1.66	1,033,400	10.76	11.35	10.66	6.41	2.32	0.91
1179	2019-01-11	10.83	0.06	0.56	517,400	10.82	10.99	10.58	3.79	0.09	-0.65
1178	2019-01-10	10.77	0.47	4.56	972,800	10.22	10.87	10.08	7.73	5.38	0.46
1177	2019-01-09	10.30	0.05	0.49	886,200	10.24	10.66	10.21	4.39	0.59	-0.78
1176	2019-01-08	10.25	0.92	-8.24	1,982,800	11.25	11.35	10.10	11.11	-8.89	-0.10
1175	2019-01-07	11.17	0.60	-5.10	1,586,600	12.02	12.15	10.93	10.15	-7.07	0.72
1174	2019-01-04	11.77	0.69	6.23	1,349,800	11.24	11.85	10.94	8.10	4.72	2.12
1173	2019-01-03	11.08	0.16	1.47	1,400,700	10.89	11.41	10.66	6.89	1.74	1.44
1172	2019-01-02	10.92	0.67	6.54	1,055,000	10.11	10.94	9.82	11.08	8.01	-0.27
1171	2018-12-31	10.25	0.08	0.79	733,400	10.22	10.42	10.08	3.33	0.29	-1.37
1170	2018-12-28	10.17	0.07	-0.68	784,200	10.29	10.57	10.10	4.57	-1.17	0.49
1169	2018-12-27	10.24	0.34	-3.21	466,500	10.50	10.73	9.94	7.52	-2.48	0.49
1168	2018-12-26	10.58	0.64	6.44	671,000	9.95	10.68	9.79	8.94	6.33	-0.76
1167	2018-12-24	9.94	0.14	1.43	473,800	9.65	10.12	9.44	7.05	3.01	0.10
1166	2018-12-21	9.80	0.69	-6.58	2,106,600	10.61	10.61	9.49	10.56	-7.63	-1.53
1165	2018-12-20	10.49	0.30	2.94	1,718,700	10.15	10.67	9.92	7.39	3.35	1.14
1164	2018-12-19	10.19	0.63	-5.82	1,033,000	10.80	11.17	10.05	10.37	-5.65	-0.39
1163	2018-12-18	10.82	0.01	-0.09	1,601,100	10.90	10.99	10.60	3.58	-0.73	-0.18
1162	2018-12-17	10.83	0.28	-2.52	1,242,000	11.00	11.33	10.64	6.27	-1.55	0.65
1161	2018-12-14	11.11	0.09	-0.80	685,500	11.13	11.13	10.62	4.58	-0.18	-0.99
1160	2018-12-13	11.20	0.30	-2.61	837,000	11.54	11.62	11.11	4.42	-2.95	-0.62
1159	2018-12-12	11.50	0.07	0.61	877,100	11.53	11.89	11.32	4.94	-0.26	0.35
1158	2018-12-11	11.43	0.03	0.26	2,234,400	11.46	11.75	10.97	6.81	-0.26	0.87
1157	2018-12-10	11.40	0.43	-3.63	1,367,500	11.82	12.07	11.29	6.60	-3.55	0.53
1156	2018-12-07	11.83	0.49	-3.98	1,614,700	12.31	12.54	11.76	6.34	-3.90	-0.08
1155	2018-12-06	12.32	0.94	-7.09	897,200	12.97	13.05	12.13	7.09	-5.01	-0.08
1154	2018-12-04	13.26	0.77	-5.49	754,800	13.86	14.12	13.16	6.93	-4.33	-2.19
1153	2018-12-03	14.03	0.65	4.86	675,300	13.60	14.14	13.55	4.34	3.16	-1.21
1152	2018-11-30	13.38	0.29	2.22	423,700	13.12	13.47	12.81	5.03	1.98	1.64
1151	2018-11-29	13.09	0.29	-2.17	558,600	13.42	13.66	12.98	5.07	-2.46	0.23
1150	2018-11-28	13.38	0.47	3.64	668,000	13.05	13.39	12.73	5.06	2.53	0.30
1149	2018-11-27	12.91	0.85	-6.18	381,100	13.72	13.72	12.85	6.34	-5.90	1.08
1148	2018-11-26	13.76	0.52	3.93	430,600	13.39	13.82	13.19	4.71	2.76	-0.29
1147	2018-11-23	13.24	0.08	0.61	174,200	13.02	13.36	12.98	2.92	1.69	1.13
1146	2018-11-21	13.16	0.44	3.46	411,600	12.83	13.25	12.58	5.22	2.57	-1.06
1145	2018-11-20	12.72	0.01	-0.08	378,600	12.50	12.94	12.27	5.36	1.76	0.86
1144	2018-11-19	12.73	0.54	-4.07	906,600	13.25	13.25	12.55	5.28	-3.92	-1.81
1143	2018-11-16	13.27	0.27	2.08	544,100	12.84	13.43	12.70	5.69	3.35	-0.15
1142	2018-11-15	13.00	0.08	0.62	1,046,500	12.96	13.22	12.89	2.55	0.31	-1.23
1141	2018-11-14	12.92	0.26	-1.97	597,800	13.31	13.54	12.49	7.89	-2.93	0.31
1140	2018-11-13	13.18	0.03	-0.23	367,000	13.30	13.51	13.02	3.68	-0.90	0.99
1139	2018-11-12	13.21	0.67	-4.83	660,800	13.83	13.83	13.17	4.77	-4.48	0.68
1138	2018-11-09	13.88	0.15	-1.07	706,600	14.08	14.43	13.60	5.89	-1.42	-0.36
1137	2018-11-08	14.03	0.56	-3.84	1,045,600	14.48	14.73	13.92	5.59	-3.11	0.36
1136	2018-11-07	14.59	0.21	-1.42	737,500	14.94	15.32	14.27	7.03	-2.34	-0.75
1135	2018-11-06	14.80	0.55	3.86	1,155,600	14.10	14.99	13.47	10.78	4.96	0.95
1134	2018-11-05	14.25	0.10	-0.70	737,800	14.33	14.54	13.75	5.51	-0.56	-1.05
1133	2018-11-02	14.35	0.47	3.39	578,400	13.97	14.40	13.81	4.22	2.72	-0.14
1132	2018-11-01	13.88	1.18	9.29	1,090,400	12.77	13.98	12.77	9.48	8.69	0.65
1131	2018-10-31	12.70	0.26	2.09	743,900	12.65	12.94	12.34	4.74	0.40	0.55
1130	2018-10-30	12.44	0.33	-2.58	867,400	12.71	13.12	12.15	7.63	-2.12	1.69
1129	2018-10-29	12.77	0.40	-3.04	699,300	13.37	13.60	12.50	8.23	-4.49	-0.47
1128	2018-10-26	13.17	0.28	2.17	720,100	12.60	13.39	12.45	7.46	4.52	1.52
1127	2018-10-25	12.89	0.86	7.15	890,100	12.14	13.33	12.14	9.80	6.18	-2.25
1126	2018-10-24	12.03	0.99	-7.60	870,000	13.02	13.43	12.01	10.91	-7.60	0.91
1125	2018-10-23	13.02	0.35	2.76	855,300	12.39	13.38	12.30	8.72	5.08	0.00
1124	2018-10-22	12.67	0.08	0.64	635,500	12.66	12.79	12.05	5.85	0.08	-2.21
1123	2018-10-19	12.59	0.24	-1.87	624,000	12.83	13.17	12.40	6.00	-1.87	0.56
1122	2018-10-18	12.83	0.88	-6.42	578,500	13.70	13.70	12.59	8.10	-6.35	0.00
1121	2018-10-17	13.71	0.03	0.22	598,600	13.64	13.95	13.43	3.81	0.51	-0.07
1120	2018-10-16	13.68	0.22	1.63	638,100	13.58	13.78	13.21	4.20	0.74	-0.29
1119	2018-10-15	13.46	0.19	1.43	742,700	13.26	13.79	12.83	7.24	1.51	0.89
1118	2018-10-12	13.27	0.13	-0.97	1,626,600	12.61	13.43	12.17	9.99	5.23	-0.08
1117	2018-10-11	13.40	0.32	-2.33	621,300	13.62	14.20	13.30	6.61	-1.62	-5.90
1116	2018-10-10	13.72	1.02	-6.92	708,300	14.64	14.72	13.64	7.38	-6.28	-0.73
1115	2018-10-09	14.74	0.54	3.80	825,700	14.21	14.83	14.01	5.77	3.73	-0.68
1114	2018-10-08	14.20	0.08	-0.56	994,200	13.97	14.71	13.94	5.51	1.65	0.07
1113	2018-10-05	14.28	0.39	-2.66	954,500	14.69	14.84	13.84	6.81	-2.79	-2.17
1112	2018-10-04	14.67	0.99	-6.32	825,900	15.60	15.60	14.65	6.09	-5.96	0.14
1111	2018-10-03	15.66	0.96	6.53	969,800	14.77	15.66	14.68	6.64	6.03	-0.38
1110	2018-10-02	14.70	0.17	-1.14	1,406,100	14.91	15.15	14.01	7.65	-1.41	0.48
1109	2018-10-01	14.87	1.78	-10.69	863,500	16.64	16.89	14.76	12.80	-10.64	0.27
1108	2018-09-28	16.65	0.00	0.00	549,100	16.65	16.95	16.45	3.00	0.00	-0.06
1107	2018-09-27	16.65	0.00	0.00	344,000	16.60	17.05	16.40	3.92	0.30	0.00
1106	2018-09-26	16.65	0.25	-1.48	345,400	17.00	17.13	16.55	3.41	-2.06	-0.30
1105	2018-09-25	16.90	0.15	0.90	578,200	16.75	17.20	16.70	2.99	0.90	0.59
1104	2018-09-24	16.75	0.65	4.04	561,200	16.10	16.75	16.00	4.66	4.04	0.00
1103	2018-09-21	16.10	0.20	-1.23	1,346,400	16.25	16.64	15.95	4.25	-0.92	0.00
1102	2018-09-20	16.30	0.35	2.19	989,600	16.10	16.35	15.75	3.73	1.24	-0.31
1101	2018-09-19	15.95	0.40	-2.45	1,065,200	16.30	16.42	15.80	3.80	-2.15	0.94
1100	2018-09-18	16.35	0.70	-4.11	912,100	17.00	17.15	16.30	5.00	-3.82	-0.31
1099	2018-09-17	17.05	1.15	-6.32	1,468,000	18.10	18.15	16.92	6.80	-5.80	-0.29
1098	2018-09-14	18.20	0.40	-2.15	856,200	18.60	18.70	17.85	4.57	-2.15	-0.55
1097	2018-09-13	18.60	0.40	2.20	1,181,600	18.30	18.95	18.05	4.92	1.64	0.00
1096	2018-09-12	18.20	0.10	-0.55	983,100	18.30	18.45	17.60	4.64	-0.55	0.55
1095	2018-09-11	18.30	0.60	3.39	826,100	17.60	18.30	17.45	4.83	3.98	0.00
1094	2018-09-10	17.70	0.45	-2.48	991,100	17.85	18.05	17.35	3.92	-0.84	-0.56
1093	2018-09-07	18.15	0.05	0.28	475,300	18.05	18.25	17.85	2.22	0.55	-1.65
1092	2018-09-06	18.10	0.20	-1.09	733,900	18.20	18.55	17.85	3.85	-0.55	-0.28
1091	2018-09-05	18.30	0.20	1.10	491,600	18.15	18.35	17.90	2.48	0.83	-0.55
1090	2018-09-04	18.10	0.00	0.00	543,600	18.05	18.15	17.70	2.49	0.28	0.28
1089	2018-08-31	18.10	0.25	1.40	445,300	17.90	18.25	17.80	2.51	1.12	-0.28
1088	2018-08-30	17.85	0.10	-0.56	457,900	17.90	18.10	17.70	2.23	-0.28	0.28
1087	2018-08-29	17.95	0.25	1.41	518,300	17.65	18.15	17.42	4.14	1.70	-0.28
1086	2018-08-28	17.70	0.05	-0.28	476,000	17.85	17.85	17.45	2.24	-0.84	-0.28
1085	2018-08-27	17.75	0.05	0.28	425,500	17.70	18.00	17.45	3.11	0.28	0.56
1084	2018-08-24	17.70	0.10	0.57	367,500	17.65	17.80	17.45	1.98	0.28	0.00
1083	2018-08-23	17.60	0.80	-4.35	650,800	18.35	18.80	17.55	6.81	-4.09	0.28
1082	2018-08-22	18.40	0.30	-1.60	483,100	18.60	18.70	18.35	1.88	-1.08	-0.27
1081	2018-08-21	18.70	0.20	1.08	590,800	18.60	18.70	18.15	2.96	0.54	-0.53
1080	2018-08-20	18.50	0.10	-0.54	470,000	18.55	18.84	18.40	2.37	-0.27	0.54
1079	2018-08-17	18.60	0.35	1.92	677,900	18.15	18.60	18.15	2.48	2.48	-0.27
1078	2018-08-16	18.25	0.50	-2.67	2,126,700	18.90	19.21	17.70	7.99	-3.44	-0.55
1077	2018-08-15	18.75	0.25	-1.32	984,300	18.95	19.05	18.35	3.69	-1.06	0.80
1076	2018-08-14	19.00	0.15	-0.78	663,900	19.15	19.40	18.75	3.39	-0.78	-0.26
1075	2018-08-13	19.15	0.10	-0.52	636,300	19.35	19.65	18.89	3.93	-1.03	0.00
1074	2018-08-10	19.25	0.15	-0.77	2,582,100	19.50	19.90	18.70	6.15	-1.28	0.52
1073	2018-08-09	19.40	0.50	-2.51	1,079,100	20.00	20.00	18.92	5.40	-3.00	0.52
1072	2018-08-08	19.90	0.50	2.58	1,207,200	19.85	20.87	19.58	6.50	0.25	0.50
1071	2018-08-07	19.40	0.20	1.04	729,500	20.00	20.00	18.90	5.50	-3.00	2.32
1070	2018-08-06	19.20	0.20	1.05	732,400	19.55	19.95	19.10	4.35	-1.79	4.17
1069	2018-08-03	19.00	0.20	-1.04	564,200	19.20	19.45	18.75	3.65	-1.04	2.89
1068	2018-08-02	19.20	0.30	-1.54	500,700	19.30	19.45	18.80	3.37	-0.52	0.00
1067	2018-08-01	19.50	0.55	2.90	1,339,700	18.90	19.95	18.69	6.67	3.17	-1.03
1066	2018-07-31	18.95	1.00	5.57	727,400	18.05	18.95	17.65	7.20	4.99	-0.26
1065	2018-07-30	17.95	0.45	-2.45	843,000	18.40	18.60	17.90	3.80	-2.45	0.56
1064	2018-07-27	18.40	0.10	-0.54	623,400	18.55	18.70	18.25	2.43	-0.81	0.00
1063	2018-07-26	18.50	0.00	0.00	516,300	18.35	18.75	18.35	2.18	0.82	0.27
1062	2018-07-25	18.50	0.40	2.21	612,700	18.20	18.75	18.15	3.30	1.65	-0.81
1061	2018-07-24	18.10	0.40	-2.16	740,500	18.55	18.85	17.85	5.39	-2.43	0.55
1060	2018-07-23	18.50	0.50	2.78	389,300	17.95	18.53	17.80	4.07	3.06	0.27
1059	2018-07-20	18.00	0.30	-1.64	479,900	18.35	18.50	17.85	3.54	-1.91	-0.28
1058	2018-07-19	18.30	0.20	-1.08	535,100	18.50	18.60	18.15	2.43	-1.08	0.27
1057	2018-07-18	18.50	0.55	-2.89	697,000	18.95	18.95	18.30	3.43	-2.37	0.00
1056	2018-07-17	19.05	0.20	1.06	450,200	18.90	19.20	18.70	2.65	0.79	-0.52
1055	2018-07-16	18.85	0.40	-2.08	950,600	19.10	19.40	18.75	3.40	-1.31	0.27
1054	2018-07-13	19.25	0.70	3.77	838,900	18.65	19.60	18.40	6.43	3.22	-0.78
1053	2018-07-12	18.55	0.10	0.54	739,800	18.70	18.70	17.85	4.55	-0.80	0.54
1052	2018-07-11	18.45	0.05	-0.27	1,158,100	18.40	18.75	17.49	6.85	0.27	1.36
1051	2018-07-10	18.50	0.80	4.52	1,536,600	17.80	19.10	17.50	8.99	3.93	-0.54
1050	2018-07-09	17.70	0.10	-0.56	1,065,500	17.85	18.05	17.35	3.92	-0.84	0.56
1049	2018-07-06	17.80	0.95	5.64	925,600	16.90	18.00	16.80	7.10	5.33	0.28
1048	2018-07-05	16.85	0.57	3.50	626,900	16.40	16.95	16.25	4.27	2.74	0.30
1047	2018-07-03	16.28	0.48	3.04	239,900	15.80	16.30	15.60	4.43	3.04	0.74
1046	2018-07-02	15.80	0.00	0.00	627,600	15.70	15.85	15.15	4.46	0.64	0.00
1045	2018-06-29	15.80	0.05	0.32	1,167,700	15.75	16.31	15.60	4.51	0.32	-0.63
1044	2018-06-28	15.75	0.60	3.96	993,400	15.05	15.90	14.85	6.98	4.65	0.00
1043	2018-06-27	15.15	0.85	-5.31	884,300	16.40	16.75	15.15	9.76	-7.62	-0.66
1042	2018-06-26	16.00	0.15	-0.93	700,000	16.20	16.35	15.60	4.63	-1.23	2.50
1041	2018-06-25	16.15	0.65	-3.87	755,500	16.95	16.95	15.95	5.90	-4.72	0.31
1040	2018-06-22	16.80	0.50	-2.89	2,431,400	17.30	17.58	16.70	5.09	-2.89	0.89
1039	2018-06-21	17.30	0.70	-3.89	442,600	18.05	18.05	17.20	4.71	-4.16	0.00
1038	2018-06-20	18.00	0.20	1.12	561,500	17.90	18.20	17.55	3.63	0.56	0.28
1037	2018-06-19	17.80	0.55	3.19	684,300	17.25	17.85	17.20	3.77	3.19	0.56
1036	2018-06-18	17.25	0.40	-2.27	900,300	17.60	18.50	17.00	8.52	-1.99	0.00
1035	2018-06-15	17.65	1.10	6.65	4,615,000	16.95	19.00	16.95	12.09	4.13	-0.28
1034	2018-06-14	16.55	0.35	2.16	1,304,100	16.30	16.85	16.10	4.60	1.53	2.42
1033	2018-06-13	16.20	0.15	-0.92	798,000	16.50	16.65	15.95	4.24	-1.82	0.62
1032	2018-06-12	16.35	0.10	-0.61	1,011,100	16.50	16.58	16.20	2.30	-0.91	0.92
1031	2018-06-11	16.45	0.60	-3.52	1,688,900	16.40	16.90	16.15	4.57	0.30	0.30
1030	2018-06-08	17.05	0.75	-4.21	1,145,000	17.80	18.00	16.70	7.30	-4.21	-3.81
1029	2018-06-07	17.80	0.35	-1.93	1,291,400	18.25	18.30	17.15	6.30	-2.47	0.00
1028	2018-06-06	18.15	0.65	-3.46	787,500	18.85	18.85	18.05	4.24	-3.71	0.55
1027	2018-06-05	18.80	0.25	-1.31	1,140,600	18.95	19.35	18.75	3.17	-0.79	0.27
1026	2018-06-04	19.05	0.75	4.10	2,163,200	18.20	19.35	17.85	8.24	4.67	-0.52
1025	2018-06-01	18.30	0.85	4.87	1,756,300	17.55	18.35	17.15	6.84	4.27	-0.55
1024	2018-05-31	17.45	0.85	5.12	2,162,900	16.65	17.60	16.10	9.01	4.80	0.57
1023	2018-05-30	16.60	0.85	5.40	1,199,000	15.80	16.65	15.80	5.38	5.06	0.30
1022	2018-05-29	15.75	0.20	1.29	758,600	15.50	15.85	15.45	2.58	1.61	0.32
1021	2018-05-25	15.55	0.00	0.00	437,400	15.60	15.90	15.40	3.21	-0.32	-0.32
1020	2018-05-24	15.55	0.05	0.32	1,107,700	15.60	15.85	15.30	3.53	-0.32	0.32
1019	2018-05-23	15.50	0.45	2.99	453,900	15.00	15.58	15.00	3.87	3.33	0.65
1018	2018-05-22	15.05	0.05	-0.33	754,000	15.20	15.35	14.85	3.29	-0.99	-0.33
1017	2018-05-21	15.10	0.10	-0.66	1,879,700	15.40	16.05	15.00	6.82	-1.95	0.66
1016	2018-05-18	15.20	0.65	4.47	1,066,400	14.55	15.30	14.35	6.53	4.47	1.32
1015	2018-05-17	14.55	0.50	-3.32	877,400	15.00	15.15	14.40	5.00	-3.00	0.00
1014	2018-05-16	15.05	0.10	-0.66	1,166,600	15.15	15.20	14.80	2.64	-0.66	-0.33
1013	2018-05-15	15.15	0.00	0.00	470,800	15.20	15.30	14.75	3.62	-0.33	0.00
1012	2018-05-14	15.15	0.55	3.77	789,300	14.65	15.25	14.65	4.10	3.41	0.33
1011	2018-05-11	14.60	0.17	1.18	898,800	14.40	14.85	13.90	6.60	1.39	0.34
1010	2018-05-10	14.43	0.27	-1.84	891,600	14.60	14.90	14.25	4.45	-1.16	-0.21
1009	2018-05-09	14.70	0.70	5.00	1,573,000	13.50	14.75	12.53	16.44	8.89	-0.68
1008	2018-05-08	14.00	0.50	3.70	1,194,700	13.35	14.15	13.35	5.99	4.87	-3.57
1007	2018-05-07	13.50	0.25	1.89	888,000	13.25	13.50	13.10	3.02	1.89	-1.11
1006	2018-05-04	13.25	0.00	0.00	1,153,500	13.25	13.70	13.08	4.68	0.00	0.00
1005	2018-05-03	13.25	0.70	-5.02	697,100	13.90	14.11	13.20	6.55	-4.68	0.00
1004	2018-05-02	13.95	0.25	-1.76	623,400	14.25	14.40	13.90	3.51	-2.11	-0.36
1003	2018-05-01	14.20	0.00	0.00	511,500	14.20	14.35	13.95	2.82	0.00	0.35
1002	2018-04-30	14.20	0.30	-2.07	565,200	14.50	14.75	14.20	3.79	-2.07	0.00
1001	2018-04-27	14.50	0.40	2.84	723,300	14.05	14.60	14.00	4.27	3.20	0.00
1000	2018-04-26	14.10	0.90	6.82	665,400	13.20	14.20	13.10	8.33	6.82	-0.35
999	2018-04-25	13.20	0.15	1.15	1,116,600	13.15	13.50	12.85	4.94	0.38	0.00
998	2018-04-24	13.05	0.60	-4.40	969,600	13.65	13.88	13.00	6.45	-4.40	0.77
997	2018-04-23	13.65	0.10	-0.73	762,000	13.70	13.95	13.35	4.38	-0.36	0.00
996	2018-04-20	13.75	0.45	-3.17	655,700	14.10	14.30	13.65	4.61	-2.48	-0.36
995	2018-04-19	14.20	0.30	-2.07	1,300,800	14.40	14.45	14.03	2.92	-1.39	-0.70
994	2018-04-18	14.50	0.05	-0.34	1,205,800	14.55	14.90	14.15	5.15	-0.34	-0.69
993	2018-04-17	14.55	0.00	0.00	868,600	14.60	14.73	14.20	3.63	-0.34	0.00
992	2018-04-16	14.55	0.15	-1.02	882,100	14.80	14.80	14.13	4.53	-1.69	0.34
991	2018-04-13	14.70	0.35	2.44	746,900	14.50	14.80	14.20	4.14	1.38	0.68
990	2018-04-12	14.35	0.20	1.41	1,135,100	14.15	14.55	13.65	6.36	1.41	1.05
989	2018-04-11	14.15	0.95	7.20	1,545,500	13.20	14.35	13.00	10.23	7.20	0.00
988	2018-04-10	13.20	0.55	4.35	971,700	12.75	13.25	12.55	5.49	3.53	0.00
987	2018-04-09	12.65	0.05	0.40	683,400	12.70	12.85	12.55	2.36	-0.39	0.79
986	2018-04-06	12.60	0.25	-1.95	967,700	12.70	13.15	12.35	6.30	-0.79	0.79
985	2018-04-05	12.85	0.15	1.18	1,114,900	12.80	12.95	12.45	3.91	0.39	-1.17
984	2018-04-04	12.70	0.05	0.40	1,086,200	12.45	12.95	12.44	4.10	2.01	0.79
983	2018-04-03	12.65	0.10	0.80	1,142,300	12.65	12.90	12.40	3.95	0.00	-1.58
982	2018-04-02	12.55	0.15	-1.18	1,353,300	12.60	12.85	12.20	5.16	-0.40	0.80
981	2018-03-29	12.70	0.60	4.96	1,417,800	12.15	12.90	11.95	7.82	4.53	-0.79
980	2018-03-28	12.10	0.60	5.22	1,394,000	11.65	12.15	11.20	8.15	3.86	0.41
979	2018-03-27	11.50	0.45	-3.77	1,477,600	11.95	12.20	11.35	7.11	-3.77	1.30
978	2018-03-26	11.95	0.70	6.22	2,108,500	11.50	12.25	11.50	6.52	3.91	0.00
977	2018-03-23	11.25	0.10	-0.88	1,689,700	11.30	11.75	11.15	5.31	-0.44	2.22
976	2018-03-22	11.35	0.20	-1.73	3,159,900	11.55	11.60	10.90	6.06	-1.73	-0.44
975	2018-03-21	11.55	2.05	-15.07	5,824,100	13.20	13.23	11.15	15.76	-12.50	0.00
974	2018-03-20	13.60	0.30	-2.16	531,400	13.80	14.10	13.55	3.99	-1.45	-2.94
973	2018-03-19	13.90	0.25	-1.77	852,600	14.00	14.15	13.85	2.14	-0.71	-0.72
972	2018-03-16	14.15	0.10	0.71	1,578,700	14.10	14.48	14.00	3.40	0.35	-1.06
971	2018-03-15	14.05	0.40	-2.77	970,500	14.60	14.75	13.98	5.27	-3.77	0.36
970	2018-03-14	14.45	0.80	-5.25	611,100	15.20	15.40	14.35	6.91	-4.93	1.04
969	2018-03-13	15.25	0.35	2.35	1,376,400	14.90	15.55	14.85	4.70	2.35	-0.33
968	2018-03-12	14.90	0.30	-1.97	669,200	15.25	15.50	14.80	4.59	-2.30	0.00
967	2018-03-09	15.20	0.05	0.33	760,700	15.20	15.33	14.85	3.16	0.00	0.33
966	2018-03-08	15.15	0.25	1.68	956,600	15.00	15.30	14.80	3.33	1.00	0.33
965	2018-03-07	14.90	0.00	0.00	1,561,200	14.90	15.05	14.63	2.82	0.00	0.67
964	2018-03-06	14.90	0.05	-0.33	993,800	14.90	15.10	14.50	4.03	0.00	0.00
963	2018-03-05	14.95	0.60	4.18	1,840,400	14.40	15.35	14.23	7.78	3.82	-0.33
962	2018-03-02	14.35	0.50	3.61	1,730,000	13.80	14.40	13.50	6.52	3.99	0.35
961	2018-03-01	13.85	0.05	-0.36	1,221,900	13.90	14.15	13.53	4.46	-0.36	-0.36
960	2018-02-28	13.90	0.30	-2.11	977,800	14.25	14.60	13.85	5.26	-2.46	0.00
959	2018-02-27	14.20	0.55	-3.73	2,562,200	14.75	15.00	13.70	8.81	-3.73	0.35
958	2018-02-26	14.75	0.00	0.00	927,500	14.80	15.15	14.40	5.07	-0.34	0.00
957	2018-02-23	14.75	0.45	3.15	1,021,600	14.45	14.80	14.33	3.25	2.08	0.34
956	2018-02-22	14.30	0.25	-1.72	1,335,700	14.75	14.75	14.13	4.20	-3.05	1.05
955	2018-02-21	14.55	0.70	5.05	1,883,000	13.80	14.90	13.75	8.33	5.43	1.37
954	2018-02-20	13.85	0.30	2.21	1,470,300	13.75	14.18	13.45	5.31	0.73	-0.36
953	2018-02-16	13.55	0.50	-3.56	1,230,700	14.10	14.10	13.50	4.26	-3.90	1.48
952	2018-02-15	14.05	0.30	-2.09	1,458,100	14.35	14.35	13.90	3.14	-2.09	0.36
951	2018-02-14	14.35	1.05	7.89	2,481,900	13.10	14.50	13.00	11.45	9.54	0.00
950	2018-02-13	13.30	0.00	0.00	1,331,000	13.20	13.50	12.95	4.17	0.76	-1.50
949	2018-02-12	13.30	0.05	0.38	2,369,000	13.30	13.50	12.90	4.51	0.00	-0.75
948	2018-02-09	13.25	0.00	0.00	1,704,100	13.40	13.90	12.45	10.82	-1.12	0.38
947	2018-02-08	13.25	0.65	-4.68	2,559,000	13.90	14.50	13.15	9.71	-4.68	1.13
946	2018-02-07	13.90	0.10	0.72	1,338,300	13.65	14.20	13.65	4.03	1.83	0.00
945	2018-02-06	13.80	0.60	4.55	1,946,600	12.70	13.95	12.60	10.63	8.66	-1.09
944	2018-02-05	13.20	0.55	-4.00	1,959,900	13.65	14.20	13.15	7.69	-3.30	-3.79
943	2018-02-02	13.75	0.45	-3.17	1,969,600	13.95	14.55	13.75	5.73	-1.43	-0.73
942	2018-02-01	14.20	0.05	0.35	3,383,100	14.05	14.50	13.60	6.41	1.07	-1.76
941	2018-01-31	14.15	0.25	-1.74	2,100,000	14.55	14.60	13.95	4.47	-2.75	-0.71
940	2018-01-30	14.40	0.60	-4.00	2,864,000	14.50	14.70	13.85	5.86	-0.69	1.04
939	2018-01-29	15.00	1.70	-10.18	4,791,700	15.90	16.00	14.70	8.18	-5.66	-3.33
938	2018-01-26	16.70	0.20	-1.18	1,023,900	16.95	17.00	16.40	3.54	-1.47	-4.79
937	2018-01-25	16.90	0.05	0.30	893,100	17.10	17.45	16.60	4.97	-1.17	0.30
936	2018-01-24	16.85	0.60	-3.44	1,038,200	17.60	17.80	16.45	7.67	-4.26	1.48
935	2018-01-23	17.45	1.20	7.38	2,054,900	16.15	17.60	16.05	9.60	8.05	0.86
934	2018-01-22	16.25	0.55	-3.27	1,781,700	17.05	17.20	15.98	7.16	-4.69	-0.62
933	2018-01-19	16.80	0.10	0.60	868,500	16.65	16.92	16.35	3.42	0.90	1.49
932	2018-01-18	16.70	0.20	1.21	789,300	16.60	16.90	16.30	3.61	0.60	-0.30
931	2018-01-17	16.50	0.40	-2.37	1,692,000	17.20	17.25	16.13	6.51	-4.07	0.61
930	2018-01-16	16.90	0.95	-5.32	1,569,800	17.90	18.20	16.65	8.66	-5.59	1.78
929	2018-01-12	17.85	0.05	-0.28	1,437,400	18.05	18.35	17.20	6.37	-1.11	0.28
928	2018-01-11	17.90	0.55	3.17	1,577,200	17.55	18.05	16.85	6.84	1.99	0.84
927	2018-01-10	17.35	0.20	-1.14	2,401,500	17.35	17.70	16.50	6.92	0.00	1.15
926	2018-01-09	17.55	2.35	15.46	5,134,000	15.20	18.60	15.10	23.03	15.46	-1.14
925	2018-01-08	15.20	2.25	17.37	6,900,700	15.40	16.00	14.20	11.69	-1.30	0.00
924	2018-01-05	12.95	0.45	-3.36	1,198,300	13.40	13.80	12.75	7.84	-3.36	18.92
923	2018-01-04	13.40	0.50	3.88	999,400	13.05	13.50	12.80	5.36	2.68	0.00
922	2018-01-03	12.90	0.50	4.03	1,704,100	12.40	13.53	12.35	9.52	4.03	1.16
921	2018-01-02	12.40	0.95	8.30	906,600	11.60	12.40	11.35	9.05	6.90	0.00
920	2017-12-29	11.45	0.00	0.00	608,500	11.45	11.85	11.40	3.93	0.00	1.31
919	2017-12-28	11.45	0.40	-3.38	739,000	11.90	12.10	11.20	7.56	-3.78	0.00
918	2017-12-27	11.85	0.30	2.60	533,300	11.60	11.93	11.50	3.71	2.16	0.42
917	2017-12-26	11.55	0.10	-0.86	423,400	11.60	11.73	11.17	4.83	-0.43	0.43
916	2017-12-22	11.65	0.55	4.95	664,900	11.10	11.75	10.90	7.66	4.95	-0.43
915	2017-12-21	11.10	0.15	1.37	662,500	10.95	11.30	10.95	3.20	1.37	0.00
914	2017-12-20	10.95	0.00	0.00	997,000	11.05	11.15	10.83	2.90	-0.90	0.00
913	2017-12-19	10.95	0.35	3.30	732,600	10.60	11.15	10.45	6.60	3.30	0.91
912	2017-12-18	10.60	0.15	-1.40	628,200	10.75	10.90	10.50	3.72	-1.40	0.00
911	2017-12-15	10.75	0.05	0.47	2,690,800	10.75	10.95	10.48	4.37	0.00	0.00
910	2017-12-14	10.70	0.35	-3.17	523,300	11.00	11.20	10.58	5.64	-2.73	0.47
909	2017-12-13	11.05	0.55	5.24	685,600	10.55	11.20	10.55	6.16	4.74	-0.45
908	2017-12-12	10.50	0.20	-1.87	569,600	10.75	10.95	10.45	4.65	-2.33	0.48
907	2017-12-11	10.70	0.25	-2.28	521,800	11.05	11.20	10.70	4.52	-3.17	0.47
906	2017-12-08	10.95	0.00	0.00	567,400	10.95	11.30	10.85	4.11	0.00	0.91
905	2017-12-07	10.95	0.55	5.29	613,000	10.50	11.10	10.35	7.14	4.29	0.00
904	2017-12-06	10.40	0.10	-0.95	578,600	10.55	10.68	10.20	4.55	-1.42	0.96
903	2017-12-05	10.50	0.40	-3.67	548,700	10.90	11.12	10.45	6.15	-3.67	0.48
902	2017-12-04	10.90	0.10	0.93	678,600	10.95	11.45	10.80	5.94	-0.46	0.00
901	2017-12-01	10.80	0.20	-1.82	1,012,600	11.00	11.20	10.35	7.73	-1.82	1.39
900	2017-11-30	11.00	0.55	5.26	1,141,400	10.60	11.05	10.35	6.60	3.77	0.00
899	2017-11-29	10.45	0.10	0.97	845,100	10.45	10.65	10.40	2.39	0.00	1.44
898	2017-11-28	10.35	0.05	0.49	669,000	10.30	10.50	10.05	4.37	0.49	0.97
897	2017-11-27	10.30	0.20	-1.90	571,300	10.50	10.80	10.30	4.76	-1.90	0.00
896	2017-11-24	10.50	0.25	2.44	309,500	10.35	10.53	10.25	2.71	1.45	0.00
895	2017-11-22	10.25	0.10	-0.97	769,400	10.30	10.55	10.10	4.37	-0.49	0.98
894	2017-11-21	10.35	0.07	0.68	519,100	10.35	10.55	10.20	3.38	0.00	-0.48
893	2017-11-20	10.28	0.32	-3.02	950,600	10.70	10.70	10.20	4.67	-3.93	0.68
892	2017-11-17	10.60	0.05	-0.47	852,200	10.50	10.80	10.35	4.29	0.95	0.94
891	2017-11-16	10.65	0.35	3.40	571,900	10.40	10.78	10.30	4.62	2.40	-1.41
890	2017-11-15	10.30	0.35	3.52	1,447,700	9.75	10.40	9.65	7.69	5.64	0.97
889	2017-11-14	9.95	0.70	-6.57	1,908,800	10.55	10.55	9.55	9.48	-5.69	-2.01
888	2017-11-13	10.65	0.50	-4.48	917,100	11.20	11.23	10.55	6.07	-4.91	-0.94
887	2017-11-10	11.15	0.05	-0.45	733,600	11.15	11.25	10.75	4.48	0.00	0.45
886	2017-11-09	11.20	0.05	0.45	722,900	11.05	11.20	10.80	3.62	1.36	-0.45
885	2017-11-08	11.15	0.45	4.21	1,555,400	11.05	12.30	10.50	16.29	0.90	-0.90
884	2017-11-07	10.70	0.30	-2.73	740,600	10.95	11.10	10.65	4.11	-2.28	3.27
883	2017-11-06	11.00	0.05	0.46	894,000	11.00	11.15	10.70	4.09	0.00	-0.45
882	2017-11-03	10.95	0.35	3.30	841,800	10.60	11.00	10.55	4.25	3.30	0.46
881	2017-11-02	10.60	0.05	-0.47	760,500	10.70	10.85	10.45	3.74	-0.93	0.00
880	2017-11-01	10.65	0.60	-5.33	878,900	11.40	11.75	10.65	9.65	-6.58	0.47
879	2017-10-31	11.25	0.05	0.45	941,900	11.25	11.55	11.13	3.73	0.00	1.33
878	2017-10-30	11.20	0.00	0.00	769,000	11.20	11.60	10.93	5.98	0.00	0.45
877	2017-10-27	11.20	0.85	8.21	1,263,500	10.80	11.40	10.75	6.02	3.70	0.00

ALDR Investment Calculator

This calculator shows the potential of ALDR stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALDR

Date start:

2014-05-08 open

Date end:

2019-12-06 close

Duration:

5 years 213 days

Trading days:

1,375

There are no history of "ALDR" dividends

BUY

Your initial investment on 2014-05-08 open

1,000.00

Shares bought: 96.62

Stock price: 10.35

SELL

Value on 2019-12-06 close

1,824.15

NET: +824.15

ROI: +82.42% (1.82x)

Annualised: +11.37% (1.11x)

Stock price: 18.88

Duration: 5 years 213 days

Trading days: 1,375

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALDR Monthly statistics

This section shows monthly performance of ALDR stock.
There are 67 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2019 December	1	18.88 2019-12-06	18.88 2019-12-06	18.88 2019-12-06	18.88 2019-12-06	0.00	0.00	0.00
2019 October	16	19.12 2019-10-21	18.79 2019-10-02	18.88 2019-10-01	18.88 2019-10-22	0.00	1.27	-0.48
2019 September	20	18.95 2019-09-30	8.39 2019-09-09	8.85 2019-09-03	18.86 2019-09-30	113.11	114.12	-5.20
2019 August	22	10.20 2019-08-01	8.44 2019-08-28	10.11 2019-08-01	8.95 2019-08-30	-11.47	0.89	-16.52
2019 July	22	12.24 2019-07-01	9.69 2019-07-22	11.98 2019-07-01	10.12 2019-07-31	-15.53	2.17	-19.12
2019 June	20	12.53 2019-06-18	10.69 2019-06-26	10.85 2019-06-03	11.77 2019-06-28	8.48	15.48	-1.47
2019 May	22	13.65 2019-05-01	10.40 2019-05-20	13.59 2019-05-01	10.82 2019-05-31	-20.38	0.44	-23.47
2019 April	21	14.39 2019-04-03	12.45 2019-04-12	13.77 2019-04-01	13.59 2019-04-30	-1.31	4.50	-9.59
2019 March	21	14.91 2019-03-21	11.98 2019-03-08	12.90 2019-03-01	13.65 2019-03-29	5.81	15.58	-7.13
2019 February	19	14.95 2019-02-25	11.82 2019-02-27	14.15 2019-02-01	12.82 2019-02-28	-9.40	5.65	-16.47
2019 January	21	15.17 2019-01-31	9.82 2019-01-02	10.11 2019-01-02	14.08 2019-01-31	39.27	50.05	-2.87
2018 December	19	14.14 2018-12-03	9.44 2018-12-24	13.60 2018-12-03	10.25 2018-12-31	-24.63	3.97	-30.59
2018 November	21	15.32 2018-11-07	12.27 2018-11-20	12.77 2018-11-01	13.38 2018-11-30	4.78	19.97	-3.92
2018 October	23	16.89 2018-10-01	12.01 2018-10-24	16.64 2018-10-01	12.70 2018-10-31	-23.68	1.50	-27.82
2018 September	19	18.95 2018-09-13	15.75 2018-09-20	18.05 2018-09-04	16.65 2018-09-28	-7.76	4.99	-12.74
2018 August	23	20.87 2018-08-08	17.42 2018-08-29	18.90 2018-08-01	18.10 2018-08-31	-4.23	10.42	-7.83
2018 July	21	19.60 2018-07-13	15.15 2018-07-02	15.70 2018-07-02	18.95 2018-07-31	20.70	24.84	-3.50
2018 June	21	19.35 2018-06-05	14.85 2018-06-28	17.55 2018-06-01	15.80 2018-06-29	-9.97	10.26	-15.38
2018 May	22	17.60 2018-05-31	12.53 2018-05-09	14.20 2018-05-01	17.45 2018-05-31	22.89	23.94	-11.76
2018 April	21	14.90 2018-04-18	12.20 2018-04-02	12.60 2018-04-02	14.20 2018-04-30	12.70	18.25	-3.17
2018 March	21	15.55 2018-03-13	10.90 2018-03-22	13.90 2018-03-01	12.70 2018-03-29	-8.63	11.87	-21.58
2018 February	19	15.15 2018-02-26	12.45 2018-02-09	14.05 2018-02-01	13.90 2018-02-28	-1.07	7.83	-11.39
2018 January	21	18.60 2018-01-09	11.35 2018-01-02	11.60 2018-01-02	14.15 2018-01-31	21.98	60.34	-2.16
2017 December	20	12.10 2017-12-28	10.20 2017-12-06	11.00 2017-12-01	11.45 2017-12-29	4.09	10.00	-7.27
2017 November	21	12.30 2017-11-08	9.55 2017-11-14	11.40 2017-11-01	11.00 2017-11-30	-3.51	7.89	-16.23
2017 October	22	13.25 2017-10-05	10.25 2017-10-26	12.30 2017-10-02	11.25 2017-10-31	-8.54	7.72	-16.67
2017 September	20	12.40 2017-09-29	9.20 2017-09-06	9.80 2017-09-01	12.25 2017-09-29	25.00	26.53	-6.12
2017 August	23	10.75 2017-08-01	8.60 2017-08-21	10.75 2017-08-01	9.80 2017-08-31	-8.84	0.00	-20.00
2017 July	20	12.80 2017-07-14	10.05 2017-07-12	11.45 2017-07-03	10.75 2017-07-31	-6.11	11.79	-12.23
2017 June	22	20.00 2017-06-20	11.15 2017-06-29	15.55 2017-06-01	11.45 2017-06-30	-26.37	28.62	-28.30
2017 May	22	22.25 2017-05-02	15.10 2017-05-31	20.00 2017-05-01	15.40 2017-05-31	-23.00	11.25	-24.50
2017 April	19	22.50 2017-04-26	19.20 2017-04-28	20.90 2017-04-03	20.05 2017-04-28	-4.07	7.66	-8.13
2017 March	23	24.65 2017-03-02	20.00 2017-03-22	23.15 2017-03-01	20.80 2017-03-31	-10.15	6.48	-13.61
2017 February	19	25.45 2017-02-10	19.05 2017-02-24	20.65 2017-02-01	22.85 2017-02-28	10.65	23.24	-7.75
2017 January	20	23.80 2017-01-18	18.55 2017-01-31	21.05 2017-01-03	20.55 2017-01-31	-2.38	13.06	-11.88
2016 December	21	24.30 2016-12-05	20.30 2016-12-30	23.80 2016-12-01	20.80 2016-12-30	-12.61	2.10	-14.71
2016 November	21	34.30 2016-11-15	22.30 2016-11-03	24.90 2016-11-01	23.55 2016-11-30	-5.42	37.75	-10.44
2016 October	21	32.73 2016-10-03	23.40 2016-10-28	32.26 2016-10-03	24.25 2016-10-31	-24.83	1.46	-27.46
2016 September	21	35.62 2016-09-22	29.14 2016-09-12	32.96 2016-09-01	32.77 2016-09-30	-0.58	8.07	-11.59
2016 August	23	36.48 2016-08-24	29.16 2016-08-11	32.00 2016-08-01	32.97 2016-08-31	3.03	14.00	-8.88
2016 July	20	32.60 2016-07-27	24.39 2016-07-05	24.91 2016-07-01	32.10 2016-07-29	28.86	30.87	-2.09
2016 June	22	32.44 2016-06-02	22.38 2016-06-27	29.99 2016-06-01	24.97 2016-06-30	-16.74	8.17	-25.38
2016 May	21	30.75 2016-05-31	23.27 2016-05-12	26.48 2016-05-02	30.07 2016-05-31	13.56	16.13	-12.12
2016 April	21	29.09 2016-04-21	23.61 2016-04-12	24.36 2016-04-01	26.55 2016-04-29	8.99	19.42	-3.08
2016 March	22	27.79 2016-03-28	15.82 2016-03-17	19.19 2016-03-01	24.49 2016-03-31	27.62	44.82	-17.56
2016 February	20	25.78 2016-02-01	17.50 2016-02-24	24.30 2016-02-01	18.99 2016-02-29	-21.85	6.09	-27.98
2016 January	19	32.96 2016-01-04	22.60 2016-01-29	32.53 2016-01-04	24.18 2016-01-29	-25.67	1.32	-30.53
2015 December	22	38.69 2015-12-02	33.00 2015-12-31	37.42 2015-12-01	33.03 2015-12-31	-11.73	3.39	-11.81
2015 November	20	39.43 2015-11-27	31.99 2015-11-02	32.25 2015-11-02	37.26 2015-11-30	15.53	22.26	-0.81
2015 October	22	36.47 2015-10-05	26.21 2015-10-14	32.70 2015-10-01	31.98 2015-10-30	-2.20	11.53	-19.85
2015 September	21	43.87 2015-09-18	28.67 2015-09-29	37.94 2015-09-01	32.76 2015-09-30	-13.65	15.63	-24.43
2015 August	21	47.90 2015-08-03	33.07 2015-08-24	46.26 2015-08-03	38.75 2015-08-31	-16.23	3.55	-28.51
2015 July	22	54.90 2015-07-01	44.52 2015-07-30	54.69 2015-07-01	46.42 2015-07-31	-15.12	0.38	-18.60
2015 June	22	53.14 2015-06-30	40.20 2015-06-01	42.45 2015-06-01	52.97 2015-06-30	24.78	25.18	-5.30
2015 May	20	43.53 2015-05-28	24.90 2015-05-01	25.48 2015-05-01	42.52 2015-05-29	66.88	70.84	-2.28
2015 April	21	29.23 2015-04-01	22.23 2015-04-28	28.85 2015-04-01	25.50 2015-04-30	-11.61	1.32	-22.95
2015 March	22	30.53 2015-03-30	24.64 2015-03-09	26.84 2015-03-02	28.86 2015-03-31	7.53	13.75	-8.20
2015 February	19	29.16 2015-02-24	23.81 2015-02-04	27.00 2015-02-02	26.88 2015-02-27	-0.44	8.00	-11.81
2015 January	20	32.30 2015-01-07	25.30 2015-01-22	29.09 2015-01-02	27.08 2015-01-30	-6.91	11.03	-13.03
2014 December	22	30.35 2014-12-31	15.52 2014-12-01	16.36 2014-12-01	29.09 2014-12-31	77.81	85.51	-5.13
2014 November	19	19.00 2014-11-04	15.19 2014-11-06	17.90 2014-11-03	16.32 2014-11-28	-8.83	6.15	-15.14
2014 October	23	18.00 2014-10-31	10.52 2014-10-13	12.99 2014-10-01	17.91 2014-10-31	37.88	38.57	-19.01
2014 September	21	16.77 2014-09-02	11.19 2014-09-23	16.64 2014-09-02	12.68 2014-09-30	-23.80	0.78	-32.75
2014 August	21	17.48 2014-08-27	13.65 2014-08-13	16.97 2014-08-01	17.04 2014-08-29	0.41	3.01	-19.56
2014 July	22	20.64 2014-07-01	14.88 2014-07-21	20.02 2014-07-01	16.89 2014-07-31	-15.63	3.10	-25.67
2014 June	21	22.95 2014-06-16	10.84 2014-06-02	10.87 2014-06-02	20.07 2014-06-30	84.64	111.13	-0.28
2014 May	16	11.00 2014-05-30	9.50 2014-05-08	10.35 2014-05-08	10.74 2014-05-30	3.77	6.28	-8.21

ALDR Dividends

This table shows historical dividends paid by ALDR.

There are no ALDR dividends to display.

ALDR Stock Splits

This table shows ALDR stock splits.

There are no ALDR stock splits to display.

ALDR Basic Information

Ticker, symbol:

ALDR
Full title:

Alder BioPharmaceuticals Inc.
First trading day:

2014-05-08
Last trading day:

2019-12-06
Total trading days:

1,376
Last close price:

18.88 (+1.00%)
Market cap:

797M
Stock Exchange:

NasdaqGM
Sector:

Healthcare
Industry:

Biotechnology
ALDR CEO:

Randall C. Schatzman
Website:

http://www.alderbio.com

Best intraday sessions of ALDR

This table shows top 100 best intraday sessions of ALDR.

Position	Date	Percentage
1	2014-12-11	29.13
2	2015-05-08	27.50
3	2019-01-30	16.69
4	2016-03-28	16.29
5	2018-01-09	15.46
6	2014-12-17	15.23
7	2015-01-07	13.94
8	2017-07-13	13.27
9	2014-06-02	12.79
10	2015-05-15	12.57
11	2014-06-11	12.38
12	2016-01-14	11.42
13	2014-12-05	11.12
14	2014-09-18	10.75
15	2014-06-05	10.49
16	2014-10-23	10.07
17	2015-09-30	9.79
18	2015-01-22	9.72
19	2018-02-14	9.54
20	2015-11-02	9.33
21	2017-06-01	9.32
22	2014-12-02	8.98
23	2014-12-26	8.96
24	2017-02-06	8.94
25	2017-02-24	8.90
26	2018-05-09	8.89
27	2015-10-02	8.81
28	2018-11-01	8.69
29	2018-02-06	8.66
30	2016-08-22	8.54
31	2016-03-18	8.47
32	2019-01-18	8.32
33	2014-10-21	8.14
34	2018-01-23	8.05
35	2019-01-02	8.01
36	2017-05-01	8.00
37	2015-11-03	7.96
38	2014-10-24	7.82
39	2015-05-12	7.79
40	2019-09-10	7.69
41	2016-11-04	7.57
42	2015-06-30	7.51
43	2017-09-29	7.46
44	2017-06-19	7.43
45	2014-06-30	7.38
46	2015-10-15	7.38
47	2019-04-23	7.34
48	2017-02-27	7.31
49	2016-06-06	7.31
50	2014-06-12	7.29
51	2018-04-11	7.20
52	2016-12-23	7.14
53	2015-03-10	7.11
54	2016-03-01	6.98
55	2015-01-14	6.97
56	2016-04-14	6.90
57	2018-01-02	6.90
58	2017-04-13	6.90
59	2015-08-24	6.88
60	2018-04-26	6.82
61	2016-06-02	6.82
62	2015-05-07	6.79
63	2016-10-20	6.73
64	2014-11-17	6.71
65	2015-06-04	6.67
66	2016-09-12	6.62
67	2015-04-30	6.61
68	2016-03-07	6.55
69	2015-07-10	6.54
70	2016-04-06	6.45
71	2016-01-20	6.41
72	2019-03-21	6.39
73	2019-05-06	6.38
74	2014-12-31	6.36
75	2018-12-26	6.33
76	2016-05-18	6.18
77	2018-10-25	6.18
78	2015-03-06	6.17
79	2014-10-20	6.07
80	2015-09-02	6.05
81	2018-10-03	6.03
82	2016-05-20	6.03
83	2019-06-07	5.98
84	2014-06-04	5.94
85	2017-01-31	5.93
86	2016-04-01	5.83
87	2015-04-29	5.81
88	2014-06-03	5.75
89	2015-02-20	5.67
90	2017-11-15	5.64
91	2019-09-11	5.63
92	2017-02-09	5.49
93	2014-09-17	5.48
94	2019-01-17	5.46
95	2018-02-21	5.43
96	2019-01-10	5.38
97	2017-06-15	5.37
98	2018-07-06	5.33
99	2015-10-27	5.33
100	2016-04-07	5.27

Worst intraday sessions of ALDR

This table shows the worst 100 intraday sessions of ALDR.

Position	Date	Percentage
1	2014-06-16	-19.05
2	2014-11-04	-14.89
3	2014-09-15	-13.45
4	2018-03-21	-12.50
5	2017-06-28	-11.31
6	2014-09-02	-11.06
7	2016-11-28	-10.92
8	2014-12-23	-10.65
9	2018-10-01	-10.64
10	2015-09-25	-10.35
11	2015-01-21	-10.31
12	2016-01-13	-10.17
13	2016-01-11	-10.11
14	2016-10-28	-9.82
15	2016-11-16	-9.68
16	2015-09-21	-9.61
17	2014-10-01	-9.24
18	2017-05-08	-8.98
19	2019-01-08	-8.89
20	2014-06-18	-8.69
21	2019-05-01	-8.46
22	2014-07-02	-8.22
23	2016-04-08	-8.09
24	2017-01-11	-8.05
25	2016-02-08	-8.03
26	2014-10-02	-8.01
27	2019-07-16	-7.93
28	2019-03-22	-7.89
29	2017-08-10	-7.81
30	2016-03-08	-7.76
31	2016-02-05	-7.75
32	2018-12-21	-7.63
33	2018-06-27	-7.62
34	2018-10-24	-7.60
35	2016-11-21	-7.52
36	2015-06-25	-7.44
37	2015-09-28	-7.39
38	2016-02-23	-7.35
39	2016-06-03	-7.29
40	2016-05-12	-7.20
41	2015-10-06	-7.13
42	2019-01-07	-7.07
43	2014-09-22	-7.06
44	2017-06-27	-7.03
45	2016-07-13	-6.97
46	2015-03-05	-6.95
47	2014-08-01	-6.95
48	2015-07-01	-6.88
49	2015-05-11	-6.87
50	2019-04-17	-6.78
51	2017-07-12	-6.64
52	2016-06-21	-6.64
53	2017-11-01	-6.58
54	2014-11-12	-6.55
55	2016-09-29	-6.54
56	2016-08-24	-6.42
57	2019-06-18	-6.38
58	2016-01-19	-6.38
59	2018-10-18	-6.35
60	2017-03-21	-6.31
61	2018-10-10	-6.28
62	2016-11-03	-6.28
63	2016-03-15	-6.26
64	2019-02-27	-6.15
65	2016-03-29	-6.09
66	2015-04-27	-6.06
67	2018-10-04	-5.96
68	2015-04-15	-5.92
69	2018-11-27	-5.90
70	2018-09-17	-5.80
71	2017-07-27	-5.75
72	2016-10-12	-5.73
73	2015-10-08	-5.72
74	2019-06-10	-5.70
75	2016-03-03	-5.70
76	2015-04-20	-5.70
77	2017-11-14	-5.69
78	2016-12-07	-5.68
79	2018-01-29	-5.66
80	2018-12-19	-5.65
81	2018-01-16	-5.59
82	2015-03-11	-5.59
83	2017-06-26	-5.56
84	2017-08-04	-5.50
85	2016-01-27	-5.45
86	2014-09-12	-5.39
87	2015-01-23	-5.30
88	2015-09-16	-5.26
89	2016-01-29	-5.21
90	2015-01-15	-5.16
91	2019-08-09	-5.16
92	2017-06-05	-5.13
93	2017-08-16	-5.13
94	2017-09-26	-5.11
95	2016-09-09	-5.10
96	2015-10-07	-5.09
97	2016-12-27	-5.08
98	2015-04-28	-5.05
99	2018-12-06	-5.01
100	2017-05-26	-5.00

Best after-hours sessions of ALDR

This table shows top 100 best after-hours sessions of ALDR.

Position	Date	Percentage
1	2019-09-13	83.70
2	2016-03-24	28.64
3	2018-01-05	18.92
4	2014-06-13	12.78
5	2014-06-12	12.30
6	2016-11-08	10.77
7	2017-09-06	7.53
8	2017-08-08	5.98
9	2014-10-01	5.85
10	2014-11-03	5.44
11	2014-05-09	5.40
12	2014-09-12	5.39
13	2017-09-25	5.38
14	2014-06-10	5.15
15	2014-06-17	5.03
16	2015-06-29	4.96
17	2014-09-23	4.44
18	2017-10-26	4.35
19	2018-08-06	4.17
20	2017-07-12	4.15
21	2019-05-20	3.82
22	2016-11-10	3.79
23	2015-03-04	3.72
24	2017-11-07	3.27
25	2015-06-30	3.25
26	2015-06-04	3.20
27	2016-07-22	3.18
28	2017-05-15	3.09
29	2014-11-21	2.99
30	2015-08-24	2.94
31	2018-08-03	2.89
32	2016-01-15	2.85
33	2014-12-17	2.78
34	2016-11-04	2.69
35	2016-10-31	2.68
36	2014-08-26	2.65
37	2016-10-27	2.61
38	2017-07-18	2.60
39	2017-09-14	2.51
40	2018-06-26	2.50
41	2015-07-14	2.49
42	2014-09-30	2.44
43	2015-09-02	2.42
44	2018-06-14	2.42
45	2015-09-04	2.42
46	2019-08-16	2.40
47	2014-10-21	2.34
48	2018-08-07	2.32
49	2015-07-10	2.29
50	2018-03-23	2.22
51	2017-01-06	2.22
52	2019-08-06	2.20
53	2019-05-24	2.17
54	2017-08-25	2.14
55	2014-12-10	2.12
56	2019-01-04	2.12
57	2014-10-30	2.08
58	2015-09-08	2.02
59	2014-10-24	2.01
60	2016-12-02	1.97
61	2015-07-09	1.96
62	2016-01-21	1.93
63	2014-10-20	1.93
64	2019-08-23	1.92
65	2019-06-03	1.91
66	2014-11-20	1.89
67	2016-02-25	1.86
68	2015-06-05	1.84
69	2019-06-28	1.78
70	2018-01-16	1.78
71	2015-01-22	1.75
72	2017-04-21	1.71
73	2016-06-28	1.70
74	2017-08-10	1.69
75	2018-10-30	1.69
76	2017-07-13	1.67
77	2018-11-30	1.64
78	2017-06-27	1.63
79	2016-10-17	1.63
80	2014-10-13	1.63
81	2016-04-19	1.60
82	2016-09-19	1.57
83	2016-03-28	1.56
84	2015-02-09	1.53
85	2018-10-26	1.52
86	2015-08-25	1.51
87	2019-06-14	1.50
88	2018-01-19	1.49
89	2017-09-08	1.49
90	2018-02-16	1.48
91	2018-01-24	1.48
92	2017-03-09	1.48
93	2016-07-13	1.47
94	2015-01-14	1.47
95	2016-10-26	1.46
96	2015-05-15	1.46
97	2015-09-29	1.46
98	2016-07-26	1.46
99	2015-09-18	1.45
100	2019-01-03	1.44

Worst after-hours sessions of ALDR

This table shows the worst 100 after-hours sessions of ALDR.

Position	Date	Percentage
1	2017-06-26	-22.46
2	2017-07-11	-11.07
3	2017-02-23	-8.68
4	2015-08-21	-7.91
5	2018-10-11	-5.90
6	2017-04-27	-5.15
7	2018-01-26	-4.79
8	2017-05-04	-4.59
9	2015-05-11	-4.54
10	2019-02-25	-4.49
11	2015-11-05	-4.47
12	2016-06-23	-4.45
13	2018-06-08	-3.81
14	2018-02-05	-3.79
15	2019-02-26	-3.70
16	2014-10-10	-3.63
17	2014-08-05	-3.58
18	2018-05-08	-3.57
19	2016-11-22	-3.56
20	2015-08-12	-3.43
21	2014-09-17	-3.33
22	2018-01-29	-3.33
23	2015-05-07	-3.28
24	2014-08-12	-3.28
25	2014-12-08	-3.23
26	2016-01-14	-3.21
27	2015-07-07	-3.18
28	2019-05-03	-3.01
29	2016-02-23	-2.95
30	2018-03-20	-2.94
31	2014-11-05	-2.93
32	2014-07-09	-2.86
33	2015-03-05	-2.84
34	2014-11-24	-2.76
35	2016-12-06	-2.76
36	2019-05-10	-2.64
37	2017-08-28	-2.58
38	2017-03-16	-2.56
39	2019-08-13	-2.55
40	2015-08-17	-2.55
41	2014-10-15	-2.54
42	2016-02-10	-2.49
43	2014-08-11	-2.49
44	2015-09-09	-2.44
45	2014-08-29	-2.35
46	2019-08-02	-2.26
47	2018-10-25	-2.25
48	2015-08-20	-2.25
49	2015-07-06	-2.24
50	2018-10-22	-2.21
51	2019-05-30	-2.19
52	2015-02-03	-2.19
53	2014-05-08	-2.19
54	2018-12-04	-2.19
55	2018-10-05	-2.17
56	2014-07-14	-2.15
57	2016-09-08	-2.13
58	2014-06-23	-2.12
59	2015-01-13	-2.09
60	2015-08-31	-2.09
61	2015-06-26	-2.06
62	2014-12-11	-2.06
63	2015-10-01	-2.04
64	2017-11-14	-2.01
65	2017-03-06	-1.98
66	2016-02-22	-1.93
67	2014-12-02	-1.91
68	2016-04-28	-1.89
69	2015-01-08	-1.87
70	2018-11-19	-1.81
71	2015-01-02	-1.77
72	2018-02-01	-1.76
73	2017-06-14	-1.76
74	2019-03-21	-1.75
75	2016-02-08	-1.75
76	2015-12-10	-1.73
77	2017-06-15	-1.70
78	2017-07-05	-1.68
79	2016-06-24	-1.67
80	2015-01-26	-1.66
81	2018-09-07	-1.65
82	2016-06-10	-1.61
83	2019-08-09	-1.60
84	2015-01-09	-1.60
85	2015-02-06	-1.59
86	2018-04-03	-1.58
87	2015-12-07	-1.58
88	2016-09-30	-1.56
89	2015-12-30	-1.56
90	2016-02-05	-1.54
91	2015-03-09	-1.54
92	2016-02-01	-1.54
93	2018-12-21	-1.53
94	2016-01-19	-1.53
95	2014-09-05	-1.52
96	2015-12-31	-1.51
97	2018-02-13	-1.50
98	2015-09-03	-1.47
99	2017-01-11	-1.46
100	2016-11-14	-1.46

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:18:00

ALDR information

Full title

Alder BioPharmaceuticals Inc.
First trading day

2014-05-08
Last trading day

2019-12-06
Total trading days

1,376
Last close price

18.88 (+1.00%)
Market cap

797M
Stock Exchange

NasdaqGM
Sector

Healthcare
Industry

Biotechnology
ALDR CEO

Randall C. Schatzman
Website

http://www.alderbio.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

178 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...