Dark

CHFN
Charter Financial Corp.
stock NASDAQ

Inactive

Aug 31, 2018

24.91USD+0.728%(+0.18)320,910

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-08-31	24.6800	24.9200	24.6700	24.9100	+0.728%	320,910	0.000%
2018-08-30	24.4100	24.8400	24.3900	24.7300	+1.145%	113,083	+0.728%
2018-08-29	24.4300	24.5100	24.2200	24.4500	+0.287%	241,080	+1.881%
2018-08-28	24.6100	24.6700	24.2600	24.3800	-0.935%	111,138	+2.174%
2018-08-27	24.8600	24.9800	24.5900	24.6100	-0.806%	102,564	+1.219%
2018-08-24	24.7300	24.9300	24.7200	24.8100	+0.283%	105,149	+0.403%
2018-08-23	24.7600	24.8300	24.6000	24.7400	-0.242%	101,536	+0.687%
2018-08-22	24.7600	24.9400	24.6700	24.8000	+0.121%	72,476	+0.444%
2018-08-21	24.5400	24.9500	24.5000	24.7700	+1.020%	176,871	+0.565%
2018-08-20	24.3700	24.5600	24.2300	24.5200	+0.286%	101,302	+1.591%
2018-08-17	24.3100	24.4800	24.1900	24.4500	+0.123%	130,270	+1.881%
2018-08-16	24.2700	24.5100	24.2700	24.4200	+0.909%	106,593	+2.007%
2018-08-15	24.3200	24.5100	24.1200	24.2000	-0.820%	65,787	+2.934%
2018-08-14	24.2600	24.5900	24.2500	24.4000	+0.868%	94,951	+2.090%
2018-08-13	24.2200	24.3500	24.0700	24.1900	-0.083%	86,361	+2.976%
2018-08-10	23.9400	24.3600	23.8100	24.2100	+0.540%	196,540	+2.891%
2018-08-09	23.9900	24.2000	23.7900	24.0800	+0.333%	129,271	+3.447%
2018-08-08	23.7400	24.0800	23.7100	24.0000	+0.376%	156,249	+3.792%
2018-08-07	23.6500	24.0000	23.6500	23.9100	+1.399%	82,946	+4.182%
2018-08-06	23.3100	23.6700	23.3000	23.5800	+0.597%	30,043	+5.640%
2018-08-03	23.6400	23.7000	23.2200	23.4400	-1.055%	87,980	+6.271%
2018-08-02	23.1800	23.6900	23.1100	23.6900	+2.244%	33,551	+5.150%
2018-08-01	22.6200	23.2200	22.6100	23.1700	+2.568%	72,799	+7.510%
2018-07-31	23.0700	23.0700	22.5100	22.5900	-1.483%	61,922	+10.270%
2018-07-30	23.3500	23.5050	22.9300	22.9300	-2.301%	21,770	+8.635%
2018-07-27	24.0800	24.3600	23.4700	23.4700	-2.574%	114,080	+6.135%
2018-07-26	24.0800	24.4000	24.0300	24.0900	0.000%	21,083	+3.404%
2018-07-25	24.4000	24.5400	23.8100	24.0900	-1.311%	29,599	+3.404%
2018-07-24	24.6300	24.6300	24.2400	24.4100	-0.933%	24,112	+2.048%
2018-07-23	24.2000	24.6400	24.2000	24.6400	+1.860%	15,886	+1.096%
2018-07-20	24.0400	24.4200	24.0400	24.1900	+0.582%	22,396	+2.976%
2018-07-19	24.0500	24.3300	23.8600	24.0500	-0.290%	43,067	+3.576%
2018-07-18	23.9200	24.2000	23.9200	24.1200	+0.710%	29,573	+3.275%
2018-07-17	24.1100	24.2800	23.9500	23.9500	-0.664%	20,447	+4.008%
2018-07-16	23.8700	24.1100	23.8600	24.1100	+1.473%	22,056	+3.318%
2018-07-13	24.0100	24.0300	23.7100	23.7600	-1.288%	32,000	+4.840%
2018-07-12	24.6000	24.6000	23.8700	24.0700	-1.875%	33,044	+3.490%
2018-07-11	24.6000	24.8600	24.5000	24.5300	-0.567%	17,178	+1.549%
2018-07-10	25.0500	25.0500	24.6000	24.6700	-1.478%	46,514	+0.973%
2018-07-09	24.6400	25.1100	24.6100	25.0400	+1.954%	48,808	-0.519%
2018-07-06	24.5300	24.7200	24.3400	24.5600	+0.286%	19,710	+1.425%
2018-07-05	24.5500	24.7550	24.3400	24.4900	+0.082%	21,326	+1.715%
2018-07-03	24.4500	24.5900	24.1700	24.4700	+0.534%	10,360	+1.798%
2018-07-02	24.0800	24.4300	23.9910	24.3400	+0.787%	29,900	+2.342%
2018-06-29	24.5500	24.9000	24.1500	24.1500	-1.348%	37,221	+3.147%
2018-06-28	24.2700	24.5900	24.2600	24.4800	+0.907%	36,790	+1.757%
2018-06-27	24.7700	24.7700	24.2600	24.2600	-2.019%	36,439	+2.679%
2018-06-26	24.7000	24.9150	24.4900	24.7600	+0.121%	49,099	+0.606%
2018-06-25	24.9200	24.9300	24.5500	24.7300	-1.238%	67,313	+0.728%
2018-06-22	25.1500	25.3100	24.8500	25.0400	-0.398%	149,194	-0.519%
2018-06-21	25.3500	25.5000	25.0300	25.1400	-0.907%	60,377	-0.915%
2018-06-20	25.3800	26.0100	25.3400	25.3700	+0.356%	48,752	-1.813%
2018-06-19	24.7600	25.3500	24.7000	25.2800	+1.567%	59,440	-1.464%
2018-06-18	24.4500	25.0000	24.2300	24.8900	+1.800%	58,924	+0.080%
2018-06-15	24.2600	24.5200	24.0400	24.4500	+0.246%	326,164	+1.881%
2018-06-14	24.7700	24.8700	24.3800	24.3900	-1.574%	97,947	+2.132%
2018-06-13	24.7800	25.0700	24.6600	24.7800	-0.081%	77,429	+0.525%
2018-06-12	24.9300	24.9900	24.5800	24.8000	-0.561%	95,391	+0.444%
2018-06-11	25.3500	25.5100	24.8400	24.9400	-1.772%	47,627	-0.120%
2018-06-08	25.0900	25.5500	25.0800	25.3900	+1.035%	52,583	-1.891%
2018-06-07	25.1900	25.3600	24.9700	25.1300	+0.040%	60,955	-0.875%
2018-06-06	25.0000	25.2200	24.8800	25.1200	+0.681%	322,309	-0.836%
2018-06-05	24.9300	25.1100	24.7900	24.9500	+0.120%	131,174	-0.160%
2018-06-04	24.9600	25.0900	24.3700	24.9200	+0.362%	109,278	-0.040%
2018-06-01	24.6400	25.0300	24.6400	24.8300	+1.223%	218,627	+0.322%
2018-05-31	24.8500	24.8800	24.5000	24.5300	-1.446%	171,519	+1.549%
2018-05-30	24.5000	25.0800	24.5000	24.8900	+2.092%	51,261	+0.080%
2018-05-29	25.1100	25.1100	24.2100	24.3800	-3.254%	171,377	+2.174%
2018-05-25	24.9600	25.3100	24.9500	25.2000	+0.599%	102,437	-1.151%
2018-05-24	25.2500	25.5600	24.6200	25.0500	-0.635%	245,421	-0.559%
2018-05-23	25.5200	25.6400	25.1100	25.2100	-1.060%	347,624	-1.190%
2018-05-22	25.2700	25.5000	25.2100	25.4800	+0.991%	214,409	-2.237%
2018-05-21	25.1500	25.3650	25.1000	25.2300	+0.558%	98,408	-1.268%
2018-05-18	25.3800	25.5000	25.0400	25.0900	-1.143%	102,982	-0.717%
2018-05-17	24.9400	25.4200	24.9400	25.3800	+1.358%	33,088	-1.852%
2018-05-16	24.8600	25.2100	24.7600	25.0400	+0.643%	41,766	-0.519%
2018-05-15	24.4800	24.8900	23.8900	24.8800	+1.344%	164,132	+0.121%
2018-05-14	24.6800	24.7500	24.5100	24.5500	-0.365%	135,133	+1.466%
2018-05-11	24.7200	24.8900	24.5900	24.6400	-0.243%	106,132	+1.096%
2018-05-10	24.6900	24.7800	24.5500	24.7000	+0.041%	73,045	+0.850%
2018-05-09	24.6500	24.9000	24.5300	24.6900	+0.122%	54,605	+0.891%
2018-05-08	24.3200	24.6800	24.2800	24.6600	+1.733%	119,578	+1.014%
2018-05-07	24.0900	24.5700	23.8000	24.2400	+0.581%	65,441	+2.764%
2018-05-04	23.7600	24.3700	23.7600	24.1000	+0.921%	50,851	+3.361%
2018-05-03	23.7100	24.0100	23.6500	23.8800	+0.294%	88,181	+4.313%
2018-05-02	23.2900	23.8600	23.2900	23.8100	+1.839%	106,545	+4.620%
2018-05-01	23.1200	23.5200	22.8500	23.3800	+0.516%	145,585	+6.544%
2018-04-30	23.5000	24.0000	23.2600	23.2600	-1.063%	149,886	+7.094%
2018-04-27	22.9700	23.5500	22.9700	23.5100	+1.249%	354,219	+5.955%
2018-04-26	22.4500	23.2900	22.4300	23.2200	+3.384%	403,460	+7.278%
2018-04-25	22.0500	22.6000	22.0500	22.4600	+3.981%	714,395	+10.908%
2018-04-24	21.6900	22.5000	21.5000	21.6000	+0.186%	21,490	+15.324%
2018-04-23	22.5600	22.5600	21.5100	21.5600	-4.475%	16,563	+15.538%
2018-04-20	22.4700	22.8500	22.3200	22.5700	+0.579%	55,274	+10.368%
2018-04-19	21.5700	22.8050	21.5700	22.4400	+3.649%	25,945	+11.007%
2018-04-18	21.5000	21.9800	21.4300	21.6500	+0.932%	84,520	+15.058%
2018-04-17	21.5500	21.8800	21.4000	21.4500	-0.140%	53,842	+16.131%
2018-04-16	21.6800	21.7850	21.2500	21.4800	0.000%	52,012	+15.968%
2018-04-13	22.0000	22.0000	21.4000	21.4800	-1.828%	16,306	+15.968%
2018-04-12	22.0400	22.1900	21.8600	21.8800	-0.228%	13,955	+13.848%
2018-04-11	21.5900	22.0099	21.5300	21.9300	+1.153%	13,162	+13.589%
2018-04-10	21.4000	22.0400	21.2500	21.6800	+2.024%	61,796	+14.899%
2018-04-09	21.6400	22.0950	20.8900	21.2500	-1.529%	60,688	+17.224%
2018-04-06	21.8600	22.1500	21.3700	21.5800	-1.686%	29,349	+15.431%
2018-04-05	21.7000	22.0600	21.6100	21.9500	+1.433%	22,045	+13.485%
2018-04-04	21.2900	21.8500	21.1552	21.6400	+2.365%	21,417	+15.111%
2018-04-03	20.8800	21.3500	20.7600	21.1400	+1.635%	56,307	+17.833%
2018-04-02	21.3900	21.4900	20.4100	20.8000	+2.011%	51,536	+19.760%
2018-03-29	20.4000	20.9400	20.3300	20.3900	+0.394%	68,006	+22.168%
2018-03-28	20.3100	20.7900	19.9500	20.3100	+0.148%	28,657	+22.649%
2018-03-27	20.6300	20.8900	20.2100	20.2800	-1.553%	16,160	+22.830%
2018-03-26	20.7500	21.1800	20.5500	20.6000	+0.195%	18,221	+20.922%
2018-03-23	20.8500	20.8700	20.4900	20.5600	-1.249%	32,842	+21.158%
2018-03-22	20.9300	21.2800	20.6510	20.8200	-0.763%	47,028	+19.645%
2018-03-21	21.2300	21.7000	20.9700	20.9800	-0.944%	19,161	+18.732%
2018-03-20	21.8000	21.8000	20.8600	21.1800	-2.621%	16,456	+17.611%
2018-03-19	21.6800	21.9390	21.4500	21.7500	+0.046%	21,711	+14.529%
2018-03-16	21.2900	21.8200	20.7700	21.7400	+2.402%	71,859	+14.581%
2018-03-15	20.9100	21.4423	20.7500	21.2300	+2.067%	57,199	+17.334%
2018-03-14	20.8000	21.1000	20.4200	20.8000	-0.952%	58,170	+19.760%
2018-03-13	21.0300	21.0900	20.2700	21.0000	0.000%	36,783	+18.619%
2018-03-12	20.9500	21.0400	20.5000	21.0000	+0.478%	61,440	+18.619%
2018-03-09	20.8000	20.9700	20.5200	20.9000	+1.211%	21,887	+19.187%
2018-03-08	20.6000	20.7400	20.3200	20.6500	+1.176%	19,580	+20.630%
2018-03-07	19.9400	20.5290	19.9400	20.4100	+1.643%	19,539	+22.048%
2018-03-06	20.0600	20.2400	19.8000	20.0800	+0.400%	22,108	+24.054%
2018-03-05	19.7000	20.0600	19.6830	20.0000	+0.503%	32,636	+24.550%
2018-03-02	19.7900	20.0400	19.6700	19.9000	+0.050%	18,605	+25.176%
2018-03-01	20.0900	20.1000	19.7500	19.8900	+0.202%	35,510	+25.239%
2018-02-28	20.0000	20.0650	19.7200	19.8500	-0.750%	44,624	+25.491%
2018-02-27	20.0000	20.2500	19.7700	20.0000	+0.050%	33,275	+24.550%
2018-02-26	20.0100	20.2200	19.6800	19.9900	-0.050%	25,285	+24.612%
2018-02-23	19.7500	20.1400	19.5300	20.0000	+2.041%	38,253	+24.550%
2018-02-22	19.6400	19.6900	19.4000	19.6000	+0.256%	25,460	+27.092%
2018-02-21	19.5200	19.8900	19.2720	19.5500	+0.051%	18,698	+27.417%
2018-02-20	19.6500	19.6500	19.1400	19.5400	-1.313%	18,692	+27.482%
2018-02-16	19.6100	19.9500	19.4600	19.8000	+0.559%	19,822	+25.808%
2018-02-15	19.1300	19.7600	18.9900	19.6900	+2.820%	23,599	+26.511%
2018-02-14	18.9400	19.2000	18.7000	19.1500	+0.578%	53,014	+30.078%
2018-02-13	18.3800	19.0400	18.2500	19.0400	+2.919%	24,831	+30.830%
2018-02-12	18.2700	18.8900	18.1600	18.5000	+1.425%	56,554	+34.649%
2018-02-09	18.3200	18.4400	17.9800	18.2400	+0.773%	41,780	+36.568%
2018-02-08	18.0200	18.6300	18.0200	18.1000	-0.659%	31,310	+37.624%
2018-02-07	18.2000	18.6000	18.0000	18.2200	+0.165%	22,546	+36.718%
2018-02-06	18.4000	18.4900	17.7700	18.1900	-0.710%	42,503	+36.943%
2018-02-05	19.3500	19.3500	18.2500	18.3200	-5.567%	55,637	+35.972%
2018-02-02	19.3500	19.8950	19.3500	19.4000	+0.052%	35,576	+28.402%
2018-02-01	19.0600	19.4100	19.0400	19.3900	+0.832%	18,337	+28.468%
2018-01-31	18.8700	19.3699	18.7200	19.2300	+2.505%	34,531	+29.537%
2018-01-30	18.7000	19.0400	18.7000	18.7600	+0.375%	22,103	+32.783%
2018-01-29	18.5800	18.8700	18.4000	18.6900	+0.376%	23,349	+33.280%
2018-01-26	18.3800	18.7600	18.3133	18.6200	+1.361%	31,389	+33.781%
2018-01-25	18.0700	19.1850	18.0000	18.3700	+1.999%	74,979	+35.602%
2018-01-24	18.5500	18.8100	17.9900	18.0100	-1.799%	130,307	+38.312%
2018-01-23	18.0800	18.5500	18.0700	18.3400	+1.158%	16,411	+35.823%
2018-01-22	18.0200	18.1600	18.0000	18.1300	-0.658%	19,168	+37.397%
2018-01-19	18.0400	18.4600	17.9500	18.2500	+0.606%	13,961	+36.493%
2018-01-18	18.2800	18.4200	18.0500	18.1400	-1.144%	17,168	+37.321%
2018-01-17	18.1200	18.4800	17.9000	18.3500	+1.325%	22,016	+35.749%
2018-01-16	18.3900	19.2100	18.0800	18.1100	-1.092%	17,194	+37.548%
2018-01-12	18.4000	18.6831	18.0100	18.3100	-0.973%	31,637	+36.046%
2018-01-11	18.1300	18.5700	18.0000	18.4900	+2.494%	14,146	+34.721%
2018-01-10	17.9600	18.1200	17.9300	18.0400	+0.278%	24,374	+38.082%
2018-01-09	18.0400	18.1500	17.8500	17.9900	-0.166%	25,742	+38.466%
2018-01-08	18.0600	18.2800	17.8350	18.0200	-0.166%	10,993	+38.235%
2018-01-05	17.8700	18.3500	17.8300	18.0500	+1.348%	28,094	+38.006%
2018-01-04	17.7500	17.9100	17.6800	17.8100	+1.251%	57,454	+39.865%
2018-01-03	17.3300	17.7000	16.8400	17.5900	+1.383%	31,364	+41.615%
2018-01-02	17.5300	17.6600	17.3000	17.3500	-1.083%	27,970	+43.573%
2017-12-29	17.9600	17.9600	17.5000	17.5400	-2.066%	18,224	+42.018%
2017-12-28	17.9900	18.0200	17.7800	17.9100	+0.056%	15,532	+39.084%
2017-12-27	17.7700	18.0300	17.7700	17.9000	+0.788%	16,508	+39.162%
2017-12-26	17.8900	18.1000	17.7500	17.7600	-1.003%	8,383	+40.259%
2017-12-22	17.9800	18.3300	17.8800	17.9400	-0.278%	11,017	+38.852%
2017-12-21	18.1800	18.3300	17.8100	17.9900	-0.827%	13,573	+38.466%
2017-12-20	18.3300	18.3300	17.9600	18.1400	-0.712%	21,557	+37.321%
2017-12-19	18.3200	18.4000	18.2100	18.2700	-2.560%	19,882	+36.344%
2017-12-18	18.4300	18.8600	18.4150	18.7500	+2.403%	11,940	+32.853%
2017-12-15	17.8500	18.4700	17.8500	18.3100	+2.233%	73,199	+36.046%
2017-12-14	18.3600	18.6900	17.0136	17.9100	-2.716%	13,915	+39.084%
2017-12-13	18.3700	18.7300	18.3100	18.4100	+0.272%	25,151	+35.307%
2017-12-12	18.4100	18.8400	18.2000	18.3600	0.000%	18,157	+35.675%
2017-12-11	18.4700	18.6800	18.2700	18.3600	-0.163%	13,868	+35.675%
2017-12-08	18.9700	18.9700	18.2800	18.3900	-2.698%	33,663	+35.454%
2017-12-07	18.8500	19.0900	18.7500	18.9000	+0.053%	43,439	+31.799%
2017-12-06	18.7000	19.4600	18.2546	18.8900	+0.586%	61,143	+31.869%
2017-12-05	18.5000	19.2500	18.5000	18.7800	-0.053%	36,167	+32.641%
2017-12-04	18.7200	18.9800	18.6500	18.7900	+1.843%	40,797	+32.571%
2017-12-01	18.6900	18.7100	18.0000	18.4500	-0.162%	45,173	+35.014%
2017-11-30	19.0800	19.2300	18.2900	18.4800	-2.532%	62,047	+34.794%
2017-11-29	18.3100	19.1800	17.8500	18.9600	+3.947%	15,762	+31.382%
2017-11-28	17.7400	18.3900	17.7400	18.2400	+2.993%	33,015	+36.568%
2017-11-27	17.2500	18.0400	17.2500	17.7100	+2.252%	40,552	+40.655%
2017-11-24	17.5200	17.5700	17.0150	17.3200	-0.517%	14,989	+43.822%
2017-11-22	17.3400	17.7667	17.1865	17.4100	+0.520%	173,051	+43.079%
2017-11-21	17.6500	17.7800	17.2100	17.3200	-1.198%	18,980	+43.822%
2017-11-20	17.4400	17.7000	17.3074	17.5300	+0.574%	16,892	+42.099%
2017-11-17	17.1500	17.7500	17.1500	17.4300	+0.985%	22,827	+42.915%
2017-11-16	17.2300	17.5300	17.1600	17.2600	+0.641%	48,104	+44.322%
2017-11-15	16.8500	17.4700	16.8500	17.1500	+0.764%	20,004	+45.248%
2017-11-14	16.7400	17.2100	16.6775	17.0200	+0.889%	71,549	+46.357%
2017-11-13	16.5000	17.2980	16.5000	16.8700	-0.237%	65,664	+47.659%
2017-11-10	17.6600	18.0700	16.7600	16.9100	-4.247%	107,271	+47.309%
2017-11-09	17.4400	17.9000	15.9200	17.6600	+0.398%	107,025	+41.053%
2017-11-08	18.4700	18.6465	17.5200	17.5900	-5.481%	61,732	+41.615%
2017-11-07	18.9600	18.9800	18.5500	18.6100	-2.156%	26,904	+33.853%
2017-11-06	19.8500	19.9900	18.7300	19.0200	-4.566%	27,509	+30.967%
2017-11-03	19.3000	20.2700	19.1100	19.9300	+2.415%	49,697	+24.987%
2017-11-02	18.8200	19.4900	18.7900	19.4600	+3.236%	20,900	+28.006%
2017-11-01	19.3500	19.8100	18.5300	18.8500	-1.669%	21,470	+32.149%
2017-10-31	19.3000	19.3900	19.0600	19.1700	-0.156%	33,058	+29.943%
2017-10-30	19.5100	19.6000	18.9410	19.2000	-1.941%	27,889	+29.740%
2017-10-27	19.1300	19.8000	18.9266	19.5800	+1.926%	34,400	+27.222%
2017-10-26	18.9500	19.2500	18.9300	19.2100	+1.910%	32,497	+29.672%
2017-10-25	18.9300	19.3800	18.7200	18.8500	+0.053%	37,158	+32.149%
2017-10-24	19.2300	19.4100	18.6600	18.8400	-2.231%	43,059	+32.219%
2017-10-23	19.2800	19.4300	18.9837	19.2700	+0.052%	17,251	+29.268%
2017-10-20	19.3600	19.4900	19.1000	19.2600	+0.574%	17,298	+29.335%
2017-10-19	19.1400	19.4800	18.9100	19.1500	+0.157%	42,650	+30.078%
2017-10-18	18.7900	19.4500	18.7900	19.1200	+1.973%	30,350	+30.282%
2017-10-17	19.1200	19.2492	18.5800	18.7500	-1.986%	32,684	+32.853%
2017-10-16	19.3000	19.4400	18.9400	19.1300	-0.727%	18,895	+30.214%
2017-10-13	19.2200	19.4300	19.0600	19.2700	+0.312%	23,861	+29.268%
2017-10-12	19.1900	19.3400	19.0500	19.2100	+0.052%	17,062	+29.672%
2017-10-11	19.0000	19.2550	18.8100	19.2000	+1.053%	24,777	+29.740%
2017-10-10	18.8400	19.0200	18.5800	19.0000	+1.604%	37,572	+31.105%
2017-10-09	18.6200	18.8200	18.4664	18.7000	+0.376%	23,109	+33.209%
2017-10-06	18.4100	18.7500	18.3700	18.6300	+0.594%	26,594	+33.709%
2017-10-05	18.5600	18.7300	18.4600	18.5200	-0.216%	13,290	+34.503%
2017-10-04	18.5500	18.7300	18.4700	18.5600	+0.054%	13,837	+34.213%
2017-10-03	18.6500	18.6600	18.5300	18.5500	-0.483%	33,817	+34.286%
2017-10-02	18.6200	18.6500	18.5300	18.6400	+0.594%	20,938	+33.637%
2017-09-29	18.5800	18.6700	18.3577	18.5300	-0.323%	22,323	+34.431%
2017-09-28	18.4500	18.6600	18.1400	18.5900	+0.704%	34,569	+33.997%
2017-09-27	18.0000	18.6100	17.7900	18.4600	+3.013%	27,800	+34.940%
2017-09-26	17.9900	18.1999	17.8200	17.9200	-0.334%	13,799	+39.007%
2017-09-25	17.2900	18.2600	17.2300	17.9800	+3.991%	44,140	+38.543%
2017-09-22	17.6600	17.6600	17.2600	17.2900	-2.095%	26,764	+44.072%
2017-09-21	17.8700	18.0421	17.5400	17.6600	-1.230%	27,626	+41.053%
2017-09-20	17.2900	18.1000	17.2000	17.8800	+2.936%	31,537	+39.318%
2017-09-19	17.1900	17.3900	17.1900	17.3700	+1.401%	17,076	+43.408%
2017-09-18	17.1000	17.4000	16.9800	17.1300	+0.824%	17,871	+45.417%
2017-09-15	16.9200	17.1400	16.8500	16.9900	+0.592%	134,996	+46.616%
2017-09-14	16.8000	17.2100	16.7500	16.8900	+0.776%	104,629	+47.484%
2017-09-13	16.6400	16.9400	16.5500	16.7600	+0.239%	25,161	+48.628%
2017-09-12	16.6300	16.9600	16.6300	16.7200	-0.358%	18,607	+48.983%
2017-09-11	16.4900	16.9100	16.2401	16.7800	+2.567%	11,537	+48.451%
2017-09-08	16.3900	16.8000	16.3200	16.3600	+0.245%	23,858	+52.262%
2017-09-07	16.4844	16.4844	16.0600	16.3200	-1.330%	43,292	+52.635%
2017-09-06	16.3400	16.9200	16.3400	16.5400	+1.286%	31,648	+50.605%
2017-09-05	16.1900	16.5900	16.1850	16.3300	+0.123%	32,041	+52.541%
2017-09-01	16.3000	16.6100	16.0500	16.3100	+0.308%	44,108	+52.728%
2017-08-31	16.2700	16.5200	16.2000	16.2600	+0.123%	24,085	+53.198%
2017-08-30	16.1900	16.4400	16.1400	16.2400	-0.915%	28,985	+53.387%
2017-08-29	16.4100	16.6000	16.2880	16.3900	-0.486%	16,583	+51.983%
2017-08-28	16.2100	16.6900	16.0100	16.4700	+1.167%	15,498	+51.245%
2017-08-25	16.0500	16.5100	16.0500	16.2800	+1.370%	30,174	+53.010%
2017-08-24	16.4000	16.4800	16.0400	16.0600	-1.291%	30,308	+55.106%
2017-08-23	16.3200	16.5200	16.2700	16.2700	-1.334%	15,550	+53.104%
2017-08-22	16.5000	16.6800	16.3600	16.4900	+0.121%	11,640	+51.061%
2017-08-21	16.3100	16.6800	16.1900	16.4700	+0.981%	35,929	+51.245%
2017-08-18	15.8900	16.4900	15.8900	16.3100	+2.065%	36,145	+52.728%
2017-08-17	15.8500	16.1400	15.8100	15.9800	-0.063%	85,507	+55.882%
2017-08-16	16.4300	16.6740	15.9400	15.9900	-2.678%	57,275	+55.785%
2017-08-15	16.7200	16.8500	16.2300	16.4300	-1.793%	50,260	+51.613%
2017-08-14	16.5097	16.8400	16.4800	16.7300	+2.074%	22,881	+48.894%
2017-08-11	16.7200	16.9000	16.0600	16.3900	-1.146%	28,398	+51.983%
2017-08-10	17.1300	17.2400	16.4800	16.5800	-3.828%	37,823	+50.241%
2017-08-09	17.0600	17.4231	16.9300	17.2400	+0.058%	20,818	+44.490%
2017-08-08	17.1300	17.6508	17.1300	17.2300	-0.289%	17,116	+44.573%
2017-08-07	17.5100	17.7627	17.1400	17.2800	-1.314%	69,277	+44.155%
2017-08-04	17.7900	18.0900	17.3400	17.5100	-0.905%	32,869	+42.262%
2017-08-03	18.0200	18.3000	17.6100	17.6700	-1.888%	19,688	+40.973%
2017-08-02	18.2500	18.3700	17.8600	18.0100	-2.120%	11,455	+38.312%
2017-08-01	18.0300	18.4200	17.9964	18.4000	+2.336%	18,827	+35.380%
2017-07-31	18.1800	18.3200	17.8400	17.9800	-1.154%	26,104	+38.543%
2017-07-28	18.7500	19.1030	18.0800	18.1900	-3.038%	39,598	+36.943%
2017-07-27	18.9400	19.1150	18.6300	18.7600	-0.793%	25,940	+32.783%
2017-07-26	18.5100	19.4700	18.2590	18.9100	+3.616%	49,575	+31.729%
2017-07-25	18.1620	18.4500	18.0800	18.2500	+2.759%	38,353	+36.493%
2017-07-24	17.7500	18.0500	17.5800	17.7600	0.000%	33,189	+40.259%
2017-07-21	18.1700	18.1800	17.7000	17.7600	-1.443%	52,404	+40.259%
2017-07-20	18.0400	18.1145	17.8700	18.0200	-0.166%	16,011	+38.235%
2017-07-19	18.1700	18.4500	18.0200	18.0500	-0.551%	34,508	+38.006%
2017-07-18	18.1000	18.3600	18.1000	18.1500	-0.329%	23,231	+37.245%
2017-07-17	18.2300	18.4000	18.1700	18.2100	0.000%	20,513	+36.793%
2017-07-14	18.2500	18.4899	18.1500	18.2100	-1.086%	34,701	+36.793%
2017-07-13	18.3400	18.6800	18.1300	18.4100	+0.327%	20,577	+35.307%
2017-07-12	18.4700	18.7400	18.1400	18.3500	-0.596%	58,091	+35.749%
2017-07-11	18.5100	18.5100	18.1050	18.4600	+0.490%	28,366	+34.940%
2017-07-10	18.7000	18.7000	18.3100	18.3700	-1.712%	30,265	+35.602%
2017-07-07	18.3300	18.7600	18.2300	18.6900	+2.975%	81,117	+33.280%
2017-07-06	18.6700	18.6700	18.1050	18.1500	-2.314%	82,207	+37.245%
2017-07-05	18.4300	18.6000	18.0500	18.5800	+0.869%	30,570	+34.069%
2017-07-03	18.0800	18.6100	18.0700	18.4200	+2.333%	14,911	+35.233%
2017-06-30	17.9400	18.2300	17.6500	18.0000	+0.559%	79,697	+38.389%
2017-06-29	17.6800	18.0100	17.4100	17.9000	+1.762%	44,608	+39.162%
2017-06-28	17.4100	17.7900	17.2850	17.5900	+1.383%	50,576	+41.615%
2017-06-27	17.3800	17.6200	17.2300	17.3500	-0.058%	29,934	+43.573%
2017-06-26	17.3900	17.6050	17.2900	17.3600	-0.230%	52,521	+43.491%
2017-06-23	17.3600	17.8600	17.1600	17.4000	+0.173%	263,064	+43.161%
2017-06-22	17.4000	17.5300	17.2500	17.3700	-0.172%	24,147	+43.408%
2017-06-21	17.8400	17.8600	17.3300	17.4000	-1.528%	41,304	+43.161%
2017-06-20	17.7400	17.8800	17.5950	17.6700	-0.451%	39,415	+40.973%
2017-06-19	17.9000	18.1000	17.6100	17.7500	-1.004%	55,041	+40.338%
2017-06-16	17.8700	18.0800	17.7700	17.9300	-0.610%	141,645	+38.929%
2017-06-15	17.8400	18.1300	17.8400	18.0400	+0.167%	24,389	+38.082%
2017-06-14	18.0200	18.0900	17.7900	18.0100	-0.497%	50,832	+38.312%
2017-06-13	18.3000	18.3000	17.9700	18.1000	-0.985%	52,363	+37.624%
2017-06-12	18.8200	19.3700	18.0800	18.2800	-2.507%	52,764	+36.269%
2017-06-09	18.1700	18.8700	17.9247	18.7500	+4.109%	59,742	+32.853%
2017-06-08	17.8500	18.4900	17.8500	18.0100	+0.727%	35,568	+38.312%
2017-06-07	17.6300	18.0300	17.6100	17.8800	+1.361%	24,812	+39.318%
2017-06-06	17.3100	17.7900	17.1800	17.6400	+1.906%	33,279	+41.213%
2017-06-05	18.2500	18.3200	17.2000	17.3100	-5.616%	73,408	+43.905%
2017-06-02	18.2500	18.5600	18.1664	18.3400	+0.936%	61,194	+35.823%
2017-06-01	17.9400	18.2150	17.7550	18.1700	+1.508%	28,838	+37.094%
2017-05-31	18.0200	18.2500	17.7900	17.9000	+1.130%	31,858	+39.162%
2017-05-30	17.9400	18.0800	17.5000	17.7000	-2.426%	40,386	+40.734%
2017-05-26	18.2000	18.3700	17.9600	18.1400	-0.384%	27,010	+37.321%
2017-05-25	18.3900	18.4400	18.0650	18.2100	-0.274%	28,678	+36.793%
2017-05-24	18.4200	18.5800	18.2300	18.2600	-0.328%	24,275	+36.418%
2017-05-23	18.0410	18.5200	18.0410	18.3200	-0.597%	27,412	+35.972%
2017-05-22	18.3700	18.4700	17.8750	18.4300	+0.765%	33,694	+35.160%
2017-05-19	18.6300	18.9500	18.2200	18.2900	-2.140%	36,588	+36.195%
2017-05-18	18.5900	18.9200	18.4600	18.6900	+0.646%	28,932	+33.280%
2017-05-17	18.8000	18.9200	18.4400	18.5700	-2.571%	46,000	+34.141%
2017-05-16	18.8800	19.0700	18.7500	19.0600	+1.221%	19,151	+30.693%
2017-05-15	18.7500	19.0700	18.2500	18.8300	+1.564%	70,252	+32.289%
2017-05-12	19.1100	19.3000	18.5200	18.5400	-2.983%	52,334	+34.358%
2017-05-11	19.4200	19.6900	18.9650	19.1100	-2.251%	26,438	+30.351%
2017-05-10	19.2000	19.7400	19.0400	19.5500	+1.664%	58,279	+27.417%
2017-05-09	19.2500	19.6100	19.0700	19.2300	-0.104%	52,229	+29.537%
2017-05-08	19.1600	19.7500	18.5900	19.2500	+0.522%	56,988	+29.403%
2017-05-05	19.4000	19.5850	19.0600	19.1500	-0.777%	48,691	+30.078%
2017-05-04	19.4500	19.5900	18.9400	19.3000	-0.924%	29,963	+29.067%
2017-05-03	19.2200	19.6800	18.6500	19.4800	+1.406%	64,269	+27.875%
2017-05-02	18.0900	19.3000	17.9700	19.2100	+6.250%	95,766	+29.672%
2017-05-01	18.2200	18.3150	17.6300	18.0800	-1.471%	72,590	+37.777%
2017-04-28	20.1200	20.1200	18.0010	18.3500	-9.606%	89,432	+35.749%
2017-04-27	20.5800	20.6500	20.2400	20.3000	-1.024%	77,466	+22.709%
2017-04-26	20.1100	21.1050	20.1100	20.5100	+1.989%	120,272	+21.453%
2017-04-25	20.0000	20.2200	19.9600	20.1100	+0.752%	73,981	+23.869%
2017-04-24	19.9000	19.9800	19.6800	19.9600	+0.859%	71,459	+24.800%
2017-04-21	19.8500	20.0000	19.7000	19.7900	-0.852%	64,784	+25.872%
2017-04-20	19.8000	20.0600	19.5950	19.9600	+1.217%	75,542	+24.800%
2017-04-19	19.6900	19.9000	19.1700	19.7200	+0.612%	50,317	+26.318%
2017-04-18	19.6000	19.8300	19.1200	19.6000	-0.204%	85,969	+27.092%
2017-04-17	19.9100	20.0000	18.9800	19.6400	-0.102%	60,600	+26.833%
2017-04-13	19.7600	20.0100	19.4400	19.6600	-0.807%	26,249	+26.704%
2017-04-12	20.0600	20.0600	19.7500	19.8200	-1.638%	44,523	+25.681%
2017-04-11	19.7600	20.2800	19.6220	20.1500	+2.284%	32,184	+23.623%
2017-04-10	19.9200	20.0000	19.4501	19.7000	-0.152%	68,852	+26.447%
2017-04-07	19.4800	19.8300	19.2900	19.7300	+1.024%	30,172	+26.254%
2017-04-06	19.6000	19.6800	19.3200	19.5300	-0.459%	52,271	+27.547%
2017-04-05	19.8600	19.9800	19.4900	19.6200	-0.406%	43,511	+26.962%
2017-04-04	19.6100	19.7400	19.4500	19.7000	+0.408%	43,259	+26.447%
2017-04-03	19.6100	19.8300	19.4500	19.6200	-0.254%	43,075	+26.962%
2017-03-31	19.3500	19.8500	19.3500	19.6700	+1.444%	62,947	+26.640%
2017-03-30	19.0400	19.4100	18.4600	19.3900	+1.572%	64,320	+28.468%
2017-03-29	19.4200	19.4800	19.0350	19.0900	-1.139%	37,240	+30.487%
2017-03-28	19.0000	19.4500	18.8850	19.3100	+0.941%	43,176	+29.001%
2017-03-27	18.1100	19.1500	17.4712	19.1300	+4.194%	105,730	+30.214%
2017-03-24	18.1700	18.7500	17.9500	18.3600	+1.661%	53,880	+35.675%
2017-03-23	17.9400	18.3100	17.8300	18.0600	+0.501%	63,304	+37.929%
2017-03-22	18.3600	18.6800	17.4800	17.9700	-1.803%	70,052	+38.620%
2017-03-21	18.8800	18.9600	18.2600	18.3000	-2.660%	68,449	+36.120%
2017-03-20	18.8800	19.1400	18.7300	18.8000	-0.896%	42,220	+32.500%
2017-03-17	18.8700	19.1100	18.6600	18.9700	-0.158%	123,237	+31.313%
2017-03-16	18.9300	19.0600	18.4000	19.0000	0.000%	41,609	+31.105%