Dark

FTRPR
Frontier Communications Corp
stock NASDAQ

Inactive

Jun 29, 2018

9.84USD+3.037%(+0.29)524,870

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
2018-06-29	9.7500	9.9000	9.5100	9.8400	+3.037%	524,870	0.000%
2018-06-28	10.5900	10.5900	9.5000	9.5500	-11.328%	3,111,034	+3.037%
2018-06-27	11.0300	11.0700	10.7300	10.7700	-1.554%	157,736	-8.635%
2018-06-26	10.8400	11.2500	10.6800	10.9400	+0.923%	271,072	-10.055%
2018-06-25	11.1700	11.3627	10.8000	10.8400	-4.240%	137,999	-9.225%
2018-06-22	11.6500	12.0000	11.1600	11.3200	-2.330%	782,788	-13.074%
2018-06-21	12.4400	12.4600	11.5800	11.5900	-6.833%	3,645,332	-15.099%
2018-06-20	13.0100	13.1000	12.4100	12.4400	-4.674%	189,007	-20.900%
2018-06-19	12.7100	13.1400	12.7100	13.0500	+0.772%	76,748	-24.598%
2018-06-18	12.7400	13.1000	12.3500	12.9500	+0.310%	236,149	-24.015%
2018-06-15	13.1400	13.1400	12.7100	12.9100	-1.900%	201,264	-23.780%
2018-06-14	12.8200	13.1950	12.3200	13.1600	+2.016%	459,577	-25.228%
2018-06-13	13.2500	13.5000	12.8700	12.9000	-0.769%	338,721	-23.721%
2018-06-12	12.5600	13.0800	12.5600	13.0000	+4.334%	335,747	-24.308%
2018-06-11	12.4000	12.5100	12.2900	12.4600	+0.403%	335,003	-21.027%
2018-06-08	12.4000	12.4600	12.3400	12.4100	+0.242%	558,446	-20.709%
2018-06-07	12.5000	12.6500	12.3400	12.3800	-0.722%	776,573	-20.517%
2018-06-06	12.9500	12.9500	12.4600	12.4700	-3.707%	349,266	-21.091%
2018-06-05	12.8400	12.9500	12.7100	12.9500	0.000%	76,488	-24.015%
2018-06-04	12.9600	12.9600	12.7100	12.9500	+2.859%	64,069	-24.015%
2018-06-01	12.7400	12.7400	12.4100	12.5900	+0.399%	4,464,793	-21.843%
2018-05-31	12.9800	13.0100	12.2500	12.5400	-3.464%	365,797	-21.531%
2018-05-30	12.7500	12.9900	12.7500	12.9900	+1.089%	25,839	-24.249%
2018-05-29	12.9000	13.2600	12.7000	12.8500	-0.542%	376,670	-23.424%
2018-05-25	12.8500	13.0500	12.2701	12.9200	-0.155%	180,557	-23.839%
2018-05-24	13.8400	13.8400	12.8721	12.9400	-6.096%	213,691	-23.957%
2018-05-23	15.1900	15.1900	13.7500	13.7800	-9.639%	200,556	-28.592%
2018-05-22	15.4700	15.6400	15.2500	15.2500	-0.522%	552,187	-35.475%
2018-05-21	14.9400	15.4000	14.8800	15.3300	+3.232%	455,328	-35.812%
2018-05-18	14.9400	15.0700	14.6900	14.8500	-0.202%	81,087	-33.737%
2018-05-17	15.0500	15.2300	14.7400	14.8800	-0.800%	562,956	-33.871%
2018-05-16	14.9300	15.2000	14.8732	15.0000	+0.604%	90,763	-34.400%
2018-05-15	14.6400	15.1032	14.6200	14.9100	+0.675%	318,122	-34.004%
2018-05-14	14.7200	15.0400	14.5500	14.8100	+1.787%	179,088	-33.558%
2018-05-11	14.6400	15.0900	14.3413	14.5500	-0.615%	208,345	-32.371%
2018-05-10	14.6300	14.6950	14.1300	14.6400	+1.105%	262,843	-32.787%
2018-05-09	15.3000	15.3000	14.2600	14.4800	-6.035%	431,305	-32.044%
2018-05-08	16.4800	16.4800	15.2900	15.4100	-5.864%	350,701	-36.145%
2018-05-07	17.3600	17.7500	16.3600	16.3700	-5.811%	296,516	-39.890%
2018-05-04	16.7300	17.7800	16.7300	17.3800	+1.935%	503,744	-43.383%
2018-05-03	16.1200	17.0500	15.9300	17.0500	+5.769%	1,419,997	-42.287%
2018-05-02	13.7000	16.3000	13.7000	16.1200	+24.095%	1,306,168	-38.958%
2018-05-01	13.1600	13.2500	12.9400	12.9900	-1.292%	175,210	-24.249%
2018-04-30	13.3800	13.4600	13.0900	13.1600	-2.010%	38,186	-25.228%
2018-04-27	13.1400	13.4300	12.9100	13.4300	+2.597%	188,111	-26.731%
2018-04-26	13.4000	13.4000	12.9000	13.0900	-2.313%	191,392	-24.828%
2018-04-25	13.1100	13.4552	13.1100	13.4000	+1.746%	161,393	-26.567%
2018-04-24	12.7000	13.4000	12.7000	13.1700	+0.076%	200,626	-25.285%
2018-04-23	13.0000	13.1700	12.5703	13.1600	+0.612%	53,610	-25.228%
2018-04-20	13.2700	13.2800	12.9000	13.0800	-0.532%	58,556	-24.771%
2018-04-19	13.7900	13.7900	13.1500	13.1500	-4.641%	74,119	-25.171%
2018-04-18	13.7000	13.8100	13.6400	13.7900	+1.323%	103,582	-28.644%
2018-04-17	13.3900	13.8102	13.3800	13.6100	+2.640%	63,990	-27.700%
2018-04-16	12.9000	13.4190	12.8000	13.2600	+2.950%	100,171	-25.792%
2018-04-13	12.5500	13.1300	12.5500	12.8800	+1.617%	160,218	-23.602%
2018-04-12	13.6000	13.6450	12.6100	12.6750	-5.762%	757,796	-22.367%
2018-04-11	13.2200	13.7000	12.6000	13.4500	+0.448%	128,540	-26.840%
2018-04-10	12.7100	13.5000	12.5400	13.3900	+3.638%	385,080	-26.512%
2018-04-09	12.1600	12.9700	12.0700	12.9200	+6.601%	1,105,926	-23.839%
2018-04-06	12.1000	12.2000	11.9000	12.1200	-0.082%	118,616	-18.812%
2018-04-05	12.3000	12.3800	11.8500	12.1300	-0.329%	203,921	-18.879%
2018-04-04	11.2500	12.6400	11.2400	12.1700	+7.225%	212,154	-19.145%
2018-04-03	11.3200	11.6599	11.0000	11.3500	+2.715%	121,822	-13.304%
2018-04-02	11.5300	11.5800	11.0300	11.0500	-3.829%	181,199	-10.950%
2018-03-29	11.4200	11.5000	11.1500	11.4900	+3.607%	228,003	-14.360%
2018-03-28	11.2000	11.2471	10.9000	11.0900	+0.090%	39,502	-11.271%
2018-03-27	10.7500	11.2300	10.7500	11.0800	+2.783%	225,571	-11.191%
2018-03-26	10.7500	10.9100	10.6600	10.7800	+1.698%	161,506	-8.720%
2018-03-23	10.6480	10.7800	10.5400	10.6000	+0.952%	278,537	-7.170%
2018-03-22	10.8100	10.8600	10.5000	10.5000	-3.315%	196,906	-6.286%
2018-03-21	10.5800	11.0800	10.5800	10.8600	+1.972%	444,271	-9.392%
2018-03-20	10.7600	10.8600	10.4245	10.6500	0.000%	510,678	-7.606%
2018-03-19	11.2200	11.2900	10.5800	10.6500	-6.415%	272,532	-7.606%
2018-03-16	11.3200	11.3800	10.9500	11.3800	-0.175%	129,043	-13.533%
2018-03-15	11.6600	11.9000	11.2100	11.4000	-2.564%	278,587	-13.684%
2018-03-14	11.6100	12.1200	11.1600	11.7000	-17.895%	638,121	-15.897%
2018-03-13	14.4300	14.5400	13.9500	14.2500	-1.927%	1,302,934	-30.947%
2018-03-12	14.8000	14.8000	14.1500	14.5300	-0.479%	426,944	-32.278%
2018-03-09	14.8100	14.9900	14.6000	14.6000	-1.218%	129,263	-32.603%
2018-03-08	14.6200	14.7900	14.3800	14.7800	+1.931%	322,725	-33.424%
2018-03-07	14.2500	14.9900	13.8100	14.5000	+1.399%	206,865	-32.138%
2018-03-06	13.8000	14.3000	13.3800	14.3000	+5.224%	230,262	-31.189%
2018-03-05	13.0900	13.9500	13.0400	13.5900	+4.298%	509,840	-27.594%
2018-03-02	13.0000	13.5090	12.8055	13.0300	+1.008%	636,871	-24.482%
2018-03-01	12.7400	13.1120	12.3231	12.9000	+1.815%	889,100	-23.721%
2018-02-28	12.5500	12.9900	11.7500	12.6700	-8.652%	2,402,853	-22.336%
2018-02-27	13.9400	14.3700	13.0400	13.8700	-0.144%	259,927	-29.056%
2018-02-26	14.1400	14.1400	13.5000	13.8900	-0.573%	115,602	-29.158%
2018-02-23	12.7300	13.9900	12.6900	13.9700	+12.209%	82,217	-29.563%
2018-02-22	13.4100	13.5900	12.3600	12.4500	-7.090%	302,041	-20.964%
2018-02-21	13.6400	13.8600	13.2601	13.4000	-0.741%	77,813	-26.567%
2018-02-20	14.6900	14.6900	13.3700	13.5000	-3.915%	106,684	-27.111%
2018-02-16	13.5500	14.2100	13.5500	14.0500	+4.228%	225,223	-29.964%
2018-02-15	13.0000	13.7400	13.0000	13.4800	+3.692%	208,914	-27.003%
2018-02-14	12.3100	13.0000	12.2500	13.0000	+5.605%	112,859	-24.308%
2018-02-13	12.1500	12.6261	11.7210	12.3100	+1.736%	109,765	-20.065%
2018-02-12	11.0000	12.2200	11.0000	12.1000	+9.800%	97,312	-18.678%
2018-02-09	11.6600	12.2500	10.7000	11.0200	-3.923%	184,518	-10.708%
2018-02-08	12.1400	12.2100	11.4000	11.4700	-4.813%	80,540	-14.211%
2018-02-07	12.1200	12.3500	12.0300	12.0500	0.000%	48,910	-18.340%
2018-02-06	12.1500	12.2400	11.6800	12.0500	-0.578%	126,399	-18.340%
2018-02-05	12.2000	12.6200	12.0000	12.1200	-0.656%	158,014	-18.812%
2018-02-02	12.3400	13.6900	12.1400	12.2000	-2.244%	92,258	-19.344%
2018-02-01	12.7500	12.7500	12.4010	12.4800	-2.118%	30,509	-21.154%
2018-01-31	12.7800	12.8100	12.2900	12.7500	+1.594%	54,602	-22.824%
2018-01-30	12.3200	12.6200	12.2000	12.5500	+0.400%	62,885	-21.594%
2018-01-29	12.7000	12.8400	12.3810	12.5000	-1.264%	68,280	-21.280%
2018-01-26	12.8100	13.1699	12.4000	12.6600	-1.708%	1,145,176	-22.275%
2018-01-25	12.8600	12.8800	12.5000	12.8800	+0.546%	117,942	-23.602%
2018-01-24	12.7300	13.0300	12.5500	12.8100	+1.185%	51,595	-23.185%
2018-01-23	13.1700	13.3000	12.6000	12.6600	-2.615%	87,779	-22.275%
2018-01-22	12.1500	13.3000	12.1500	13.0000	+8.333%	173,377	-24.308%
2018-01-19	11.6800	12.4598	11.4000	12.0000	+3.004%	106,033	-18.000%
2018-01-18	12.0700	12.0700	11.5500	11.6500	-2.673%	121,037	-15.536%
2018-01-17	12.5400	12.6000	11.9500	11.9700	-4.431%	123,069	-17.794%
2018-01-16	13.1800	13.4740	12.5000	12.5250	-4.023%	153,560	-21.437%
2018-01-12	12.3700	13.1800	12.1958	13.0500	+6.967%	180,288	-24.598%
2018-01-11	11.7700	12.3700	11.7700	12.2000	+4.721%	171,801	-19.344%
2018-01-10	11.4900	11.8600	11.3100	11.6500	+1.304%	65,025	-15.536%
2018-01-09	11.6500	12.1200	11.4000	11.5000	-1.288%	121,667	-14.435%
2018-01-08	11.5300	11.6500	11.3645	11.6500	+1.925%	64,607	-15.536%
2018-01-05	11.8000	11.8000	11.2700	11.4300	-3.788%	85,784	-13.911%
2018-01-04	11.4500	11.8800	11.0900	11.8800	+4.302%	45,168	-17.172%
2018-01-03	11.1900	11.4500	11.1000	11.3900	+2.613%	90,670	-13.608%
2018-01-02	10.7800	11.2000	10.5300	11.1000	+2.588%	445,392	-11.351%
2017-12-29	10.8600	10.9800	10.5000	10.8200	+2.268%	997,376	-9.057%
2017-12-28	10.2600	10.6500	10.2500	10.5800	+2.321%	211,515	-6.994%
2017-12-27	10.3500	10.5800	10.1605	10.3400	+0.097%	163,988	-4.836%
2017-12-26	10.6600	10.7800	10.3300	10.3300	-4.085%	160,744	-4.743%
2017-12-22	10.5100	10.7700	10.2700	10.7700	+1.796%	159,108	-8.635%
2017-12-21	10.9900	11.0000	10.5700	10.5800	-4.253%	233,297	-6.994%
2017-12-20	11.1500	11.2500	10.9000	11.0500	-1.778%	635,164	-10.950%
2017-12-19	12.1000	12.2903	10.8500	11.2500	-8.388%	237,721	-12.533%
2017-12-18	11.8000	12.6800	11.7300	12.2800	+3.541%	758,989	-19.870%
2017-12-15	13.0500	13.4600	11.8600	11.8600	-10.491%	664,884	-17.032%
2017-12-14	13.8500	14.6000	12.9000	13.2500	-21.829%	526,848	-25.736%
2017-12-13	16.7500	17.4000	16.6000	16.9500	+0.177%	576,909	-41.947%
2017-12-12	16.9400	16.9400	16.3600	16.9200	+2.483%	299,004	-41.844%
2017-12-11	16.6600	17.2900	16.5100	16.5100	+1.288%	317,504	-40.400%
2017-12-08	15.7900	16.7499	15.5700	16.3000	+4.689%	180,191	-39.632%
2017-12-07	15.3600	15.7000	15.2150	15.5700	+2.502%	102,711	-36.802%
2017-12-06	15.4000	15.5800	15.0200	15.1900	-1.428%	77,005	-35.221%
2017-12-05	15.9000	15.9000	14.9500	15.4100	+0.065%	161,513	-36.145%
2017-12-04	14.6000	15.9500	14.6000	15.4000	+4.478%	326,658	-36.104%
2017-12-01	14.7600	14.9990	14.2900	14.7400	+0.683%	214,036	-33.243%
2017-11-30	14.7300	15.1000	14.4500	14.6400	+0.966%	268,316	-32.787%
2017-11-29	14.7800	14.7900	14.0000	14.5000	+2.983%	413,151	-32.138%
2017-11-28	13.8900	14.1200	13.5500	14.0800	+2.400%	150,495	-30.114%
2017-11-27	13.4400	13.7900	13.2400	13.7500	+1.927%	73,746	-28.436%
2017-11-24	14.2500	14.5000	11.4200	13.4900	-1.962%	154,649	-27.057%
2017-11-22	13.1129	13.9858	13.0000	13.7600	+6.502%	129,745	-28.488%
2017-11-21	13.3300	13.4000	12.7901	12.9200	-1.374%	127,018	-23.839%
2017-11-20	12.6300	13.4800	12.5700	13.1000	+2.584%	581,899	-24.885%
2017-11-17	12.3500	12.7700	12.3100	12.7700	+3.569%	86,266	-22.944%
2017-11-16	12.0900	13.1100	12.0900	12.3300	+0.489%	254,788	-20.195%
2017-11-15	12.2500	12.4500	11.9500	12.2700	+0.822%	248,924	-19.804%
2017-11-14	12.6500	12.6600	11.8820	12.1700	-3.794%	158,434	-19.145%
2017-11-13	12.5100	12.9500	12.5000	12.6500	+1.200%	129,684	-22.213%
2017-11-10	14.0000	14.0000	12.4650	12.5000	-12.892%	242,632	-21.280%
2017-11-09	14.3800	14.6300	14.0000	14.3500	-0.347%	104,175	-31.429%
2017-11-08	14.6500	14.8300	14.4000	14.4000	-2.900%	44,553	-31.667%
2017-11-07	14.3800	14.9850	14.3800	14.8300	+1.575%	116,718	-33.648%
2017-11-06	13.0000	14.6900	13.0000	14.6000	+5.951%	235,637	-32.603%
2017-11-03	15.9000	16.0000	13.5221	13.7800	-13.388%	451,291	-28.592%
2017-11-02	15.7000	16.7500	15.0000	15.9100	+2.315%	236,994	-38.152%
2017-11-01	20.0000	20.0000	15.5100	15.5500	-21.859%	717,650	-36.720%
2017-10-31	19.7500	19.9500	19.3000	19.9000	+0.811%	493,844	-50.553%
2017-10-30	19.6500	19.7400	19.2700	19.7400	+0.458%	35,573	-50.152%
2017-10-27	19.4800	19.7000	19.2957	19.6500	+0.873%	554,344	-49.924%
2017-10-26	19.2500	19.5000	19.1500	19.4800	+0.620%	55,072	-49.487%
2017-10-25	19.2600	19.4427	19.0800	19.3600	+0.467%	244,891	-49.174%
2017-10-24	19.3800	19.6000	19.1100	19.2700	-1.281%	255,076	-48.936%
2017-10-23	19.5400	19.6300	19.3900	19.5200	-0.102%	63,315	-49.590%
2017-10-20	19.0300	19.5400	19.0300	19.5400	+1.824%	32,053	-49.642%
2017-10-19	19.2000	19.6990	18.8800	19.1900	-0.570%	275,410	-48.723%
2017-10-18	19.3000	19.3700	19.0000	19.3000	+0.260%	50,837	-49.016%
2017-10-17	19.5400	19.7000	19.2500	19.2500	-2.135%	177,672	-48.883%
2017-10-16	19.7500	19.7500	19.4001	19.6700	-0.606%	283,468	-49.975%
2017-10-13	19.8200	19.9000	19.6600	19.7900	-0.951%	112,649	-50.278%
2017-10-12	19.9500	20.1342	19.5100	19.9800	+0.150%	88,117	-50.751%
2017-10-11	20.2100	20.2100	19.7600	19.9500	-1.091%	125,786	-50.677%
2017-10-10	20.2600	20.5600	20.0800	20.1700	-0.050%	207,897	-51.215%
2017-10-09	20.3100	20.5700	20.0600	20.1800	+1.102%	57,039	-51.239%
2017-10-06	19.6600	20.1900	19.5403	19.9600	+0.706%	95,875	-50.701%
2017-10-05	20.7700	20.7700	19.7000	19.8200	+0.202%	152,901	-50.353%
2017-10-04	20.0500	20.3900	19.7800	19.7800	-1.199%	244,469	-50.253%
2017-10-03	19.6500	20.3900	19.5600	20.0200	+2.352%	142,425	-50.849%
2017-10-02	19.5500	19.7000	18.9510	19.5600	+1.663%	166,395	-49.693%
2017-09-29	20.0400	20.0400	19.0500	19.2400	-1.080%	140,050	-48.857%
2017-09-28	19.4700	20.4200	19.4000	19.4500	-0.359%	99,168	-49.409%
2017-09-27	19.5400	19.8100	19.2500	19.5200	-0.102%	95,427	-49.590%
2017-09-26	19.3900	19.9900	19.3400	19.5400	-0.204%	125,543	-49.642%
2017-09-25	18.8700	19.6900	18.8200	19.5800	+3.763%	107,791	-49.745%
2017-09-22	18.6100	19.1100	18.6100	18.8700	-0.684%	55,333	-47.854%
2017-09-21	19.3100	19.4500	18.8500	19.0000	-2.514%	72,642	-48.211%
2017-09-20	19.0800	19.6800	18.9300	19.4900	+2.149%	71,823	-49.513%
2017-09-19	20.1400	20.3000	19.0500	19.0800	-6.010%	262,513	-48.428%
2017-09-18	19.7100	20.7500	19.6600	20.3000	-2.638%	173,603	-51.527%
2017-09-15	20.7000	21.0000	20.5000	20.8500	+0.725%	66,539	-52.806%
2017-09-14	21.3500	21.9700	20.2510	20.7000	-12.399%	154,348	-52.464%
2017-09-13	24.0000	24.1000	23.2589	23.6300	-1.047%	268,186	-58.358%
2017-09-12	23.1500	24.2200	23.1500	23.8800	+2.710%	272,491	-58.794%
2017-09-11	23.0000	23.3750	23.0000	23.2500	+1.795%	211,794	-57.677%
2017-09-08	23.6400	23.6400	22.7100	22.8400	-2.393%	144,042	-56.918%
2017-09-07	24.4400	24.4400	23.2500	23.4000	-3.306%	163,987	-57.949%
2017-09-06	23.8100	24.2300	23.8100	24.2000	+0.960%	163,351	-59.339%
2017-09-05	26.0100	26.0100	23.7200	23.9700	+0.293%	318,023	-58.949%
2017-09-01	23.4000	23.9900	23.4000	23.9000	+2.137%	59,475	-58.828%
2017-08-31	23.5200	23.8400	23.1000	23.4000	0.000%	95,202	-57.949%
2017-08-30	23.7500	23.7700	23.2200	23.4000	-1.474%	242,908	-57.949%
2017-08-29	22.9100	24.0152	22.9100	23.7500	+3.893%	378,036	-58.568%
2017-08-28	23.3400	23.5700	22.7400	22.8600	-1.888%	59,434	-56.955%
2017-08-25	22.1900	23.3000	22.1900	23.3000	+4.719%	71,740	-57.768%
2017-08-24	22.1000	22.6300	22.1000	22.2500	+0.907%	19,926	-55.775%
2017-08-23	21.5000	22.3200	21.3000	22.0500	+1.942%	53,959	-55.374%
2017-08-22	22.6400	22.9200	21.6200	21.6300	-4.292%	148,504	-54.508%
2017-08-21	23.5000	23.7075	22.5900	22.6000	-4.842%	100,731	-56.460%
2017-08-18	23.9500	24.4600	23.2000	23.7500	-0.918%	149,400	-58.568%
2017-08-17	23.8500	24.3400	23.6900	23.9700	-0.250%	503,025	-58.949%
2017-08-16	23.9000	24.1699	23.8400	24.0300	+0.334%	277,260	-59.051%
2017-08-15	24.2700	24.6400	23.8300	23.9500	-2.721%	183,378	-58.914%
2017-08-14	24.3700	24.6500	23.9000	24.6200	+2.455%	32,558	-60.032%
2017-08-11	24.1200	24.3723	23.8200	24.0300	-0.373%	237,218	-59.051%
2017-08-10	23.8500	24.7500	23.6950	24.1200	+0.500%	267,841	-59.204%
2017-08-09	24.0000	24.0000	23.4011	24.0000	+0.503%	1,009,806	-59.000%
2017-08-08	24.6700	24.6700	23.7000	23.8800	-2.211%	120,380	-58.794%
2017-08-07	24.0000	24.6900	23.8500	24.4200	+0.909%	83,426	-59.705%
2017-08-04	23.3700	25.0900	23.3070	24.2000	+4.310%	521,399	-59.339%
2017-08-03	26.1500	26.1500	22.7800	23.2000	-11.585%	428,266	-57.586%
2017-08-02	25.6500	26.6900	25.3500	26.2400	+2.300%	1,482,980	-62.500%
2017-08-01	25.5200	26.6993	25.4400	25.6500	+1.104%	200,403	-61.637%
2017-07-31	26.1300	26.8800	25.3700	25.3700	-4.264%	57,314	-61.214%
2017-07-28	27.0000	27.5000	25.8100	26.5000	-0.075%	36,555	-62.868%
2017-07-27	25.5300	27.7600	25.5300	26.5200	+4.082%	69,527	-62.896%
2017-07-26	25.5000	25.6000	25.0100	25.4800	+0.315%	25,716	-61.381%
2017-07-25	24.9000	25.8000	24.6800	25.4000	+2.172%	101,481	-61.260%
2017-07-24	25.0200	25.4500	24.5000	24.8600	-1.700%	170,749	-60.418%
2017-07-21	26.0000	26.0000	25.1000	25.2900	-1.634%	45,836	-61.091%
2017-07-20	24.6700	25.9500	24.6700	25.7100	+3.753%	63,983	-61.727%
2017-07-19	24.2200	25.1530	24.2200	24.7800	+2.545%	99,064	-60.291%
2017-07-18	24.4600	24.7600	24.0300	24.1650	-1.648%	49,215	-59.280%
2017-07-17	25.9300	25.9300	24.4510	24.5700	-3.571%	219,594	-59.951%
2017-07-14	24.3600	25.9090	24.3600	25.4800	+5.507%	265,380	-61.381%
2017-07-13	24.0000	24.4900	23.3600	24.1500	+1.813%	122,379	-59.255%
2017-07-12	24.2900	24.6847	23.4600	23.7200	-3.223%	121,237	-58.516%
2017-07-11	25.5900	25.5900	22.7800	24.5100	-5.948%	414,468	-59.853%
2017-07-10	27.0000	28.4100	25.5000	26.0600	-4.191%	228,788	-62.241%
2017-07-07	27.8900	28.0480	27.0600	27.2000	-3.546%	99,153	-63.824%
2017-07-06	28.9000	28.9500	27.7900	28.2000	-2.959%	184,977	-65.106%
2017-07-05	29.4100	29.4100	28.8400	29.0600	-1.055%	58,303	-66.139%
2017-07-03	29.0900	29.5000	28.6200	29.3700	-0.238%	22,899	-66.496%
2017-06-30	30.0000	30.0000	28.9900	29.4400	-0.271%	79,721	-66.576%
2017-06-29	29.7500	29.8900	29.2500	29.5200	-0.906%	47,920	-66.667%
2017-06-28	29.2600	29.8700	29.1900	29.7900	+1.017%	120,282	-66.969%
2017-06-27	29.5100	29.7700	29.0670	29.4900	+0.959%	30,498	-66.633%
2017-06-26	30.0000	30.1700	28.7500	29.2100	-4.135%	84,377	-66.313%
2017-06-23	29.2500	30.4700	28.7000	30.4700	+5.287%	55,898	-67.706%
2017-06-22	30.2000	30.2000	28.4000	28.9400	+1.508%	77,931	-65.999%
2017-06-21	31.0000	31.0000	28.2900	28.5100	-7.103%	133,491	-65.486%
2017-06-20	32.8000	32.8000	29.6100	30.6900	-5.917%	311,160	-67.937%
2017-06-19	33.7100	33.7100	32.4360	32.6200	-1.181%	116,327	-69.834%
2017-06-16	32.6100	33.2000	32.0000	33.0100	+1.103%	83,132	-70.191%
2017-06-15	31.8700	32.7400	31.5100	32.6500	+1.872%	102,860	-69.862%
2017-06-14	30.0000	32.9490	30.0000	32.0500	-0.589%	36,480	-69.298%
2017-06-13	29.9000	33.3000	29.9000	32.2400	-4.587%	47,075	-69.479%
2017-06-12	33.0000	34.2499	32.5000	33.7900	+2.394%	157,369	-70.879%
2017-06-09	32.1600	34.3300	32.1600	33.0000	+1.915%	61,144	-70.182%
2017-06-08	31.8000	32.8200	31.8000	32.3800	+1.696%	42,032	-69.611%
2017-06-07	32.9600	33.3092	31.8049	31.8400	-3.836%	50,887	-69.095%
2017-06-06	32.7300	33.5800	32.3800	33.1100	-0.091%	42,923	-70.281%
2017-06-05	33.6400	34.5000	32.6000	33.1400	+0.121%	99,783	-70.308%
2017-06-02	35.2000	35.2000	33.0600	33.1000	-5.130%	74,000	-70.272%
2017-06-01	34.1700	35.1000	34.1700	34.8900	+2.890%	626,927	-71.797%
2017-05-31	35.3100	35.3100	33.9100	33.9100	-3.910%	62,640	-70.982%
2017-05-30	35.0000	35.9700	34.8492	35.2900	-0.085%	116,366	-72.117%
2017-05-26	35.0600	35.6300	35.0000	35.3200	-0.787%	25,991	-72.140%
2017-05-25	35.4800	36.1501	34.6200	35.6000	+0.508%	27,057	-72.360%
2017-05-24	36.7100	36.8699	35.1248	35.4200	-2.317%	30,807	-72.219%
2017-05-23	37.9100	37.9100	36.0700	36.2600	-3.820%	77,253	-72.863%
2017-05-22	37.7300	38.7577	37.1300	37.7000	+1.535%	178,851	-73.899%
2017-05-19	33.8500	37.3700	33.8500	37.1300	+9.852%	80,322	-73.499%
2017-05-18	34.7200	34.7300	33.8000	33.8000	-2.622%	79,123	-70.888%
2017-05-17	34.0900	35.1500	34.0900	34.7100	-0.601%	82,121	-71.651%
2017-05-16	34.0900	35.1700	32.5800	34.9200	+4.332%	58,562	-71.821%
2017-05-15	31.6100	33.5500	31.4000	33.4700	+5.884%	227,099	-70.601%
2017-05-12	31.2600	32.1500	31.1200	31.6100	+1.120%	187,417	-68.871%
2017-05-11	33.7500	33.7500	31.2600	31.2600	-6.964%	108,293	-68.522%
2017-05-10	35.2800	35.3600	33.1000	33.6000	-5.697%	1,345,060	-70.714%
2017-05-09	37.7800	37.7800	35.4019	35.6300	-6.262%	106,451	-72.383%
2017-05-08	37.1500	38.5245	36.9000	38.0100	+2.425%	248,322	-74.112%
2017-05-05	37.6900	37.6900	36.6000	37.1100	+0.270%	243,965	-73.484%
2017-05-04	41.6000	41.6000	36.0001	37.0100	-10.496%	524,456	-73.413%
2017-05-03	42.5000	44.2800	41.2200	41.3500	-9.815%	930,800	-76.203%
2017-05-02	44.1900	46.0400	44.0500	45.8500	+3.080%	265,517	-78.539%
2017-05-01	44.7900	44.7900	43.8800	44.4800	+0.316%	58,389	-77.878%
2017-04-28	46.0800	46.0800	43.0000	44.3400	-2.848%	284,912	-77.808%
2017-04-27	45.3700	45.8000	45.1500	45.6400	+1.152%	88,319	-78.440%
2017-04-26	46.3500	46.4600	45.1201	45.1201	-2.401%	230,544	-78.192%
2017-04-25	44.8600	46.5390	44.8600	46.2300	+2.279%	53,738	-78.715%
2017-04-24	46.4300	46.4300	44.7200	45.2000	-1.589%	19,465	-78.230%
2017-04-21	45.3900	46.3800	44.8600	45.9300	+0.635%	36,049	-78.576%
2017-04-20	44.6600	46.0000	44.6500	45.6400	+2.424%	123,239	-78.440%
2017-04-19	45.6500	46.5400	44.0700	44.5600	-2.580%	44,677	-77.917%
2017-04-18	46.2500	46.4000	45.4500	45.7400	-1.634%	32,113	-78.487%
2017-04-17	45.7000	46.6960	45.7000	46.5000	+1.131%	16,075	-78.839%
2017-04-13	47.7900	48.0600	45.6900	45.9800	-3.292%	68,139	-78.599%
2017-04-12	47.5000	48.3900	47.2100	47.5450	+0.095%	72,307	-79.304%
2017-04-11	48.5000	48.6120	47.5000	47.5000	-2.203%	114,697	-79.284%
2017-04-10	48.1300	48.7300	48.1300	48.5700	+1.888%	41,069	-79.741%
2017-04-07	48.3900	48.8800	47.5900	47.6700	-2.014%	137,191	-79.358%
2017-04-06	49.0200	49.1900	48.2500	48.6500	+0.185%	26,801	-79.774%
2017-04-05	49.5000	50.0100	48.5010	48.5600	-0.898%	152,884	-79.736%
2017-04-04	47.7700	49.2000	47.5500	49.0000	+2.725%	39,731	-79.918%
2017-04-03	49.3000	49.5460	47.3600	47.7000	-3.167%	83,089	-79.371%
2017-03-31	50.2100	50.2100	49.0000	49.2600	-0.182%	119,272	-80.024%
2017-03-30	47.1500	50.3100	47.1500	49.3500	+4.400%	705,832	-80.061%
2017-03-29	45.8400	47.3900	45.4500	47.2700	+3.187%	899,860	-79.183%
2017-03-28	46.8400	46.8400	45.3600	45.8100	-1.357%	831,138	-78.520%
2017-03-27	47.0000	47.3100	45.9312	46.4400	-1.673%	117,219	-78.811%
2017-03-24	43.8400	47.4676	43.8400	47.2300	+5.613%	209,084	-79.166%
2017-03-23	47.1400	47.1400	44.5100	44.7200	-5.274%	124,423	-77.996%
2017-03-22	49.0000	49.0000	44.3300	47.2100	-8.472%	776,048	-79.157%
2017-03-21	53.2160	53.2160	51.5000	51.5800	-3.553%	168,708	-80.923%
2017-03-20	53.2900	54.4000	52.2500	53.4800	-0.187%	72,043	-81.601%
2017-03-17	55.0000	55.2199	53.5800	53.5800	-2.137%	51,736	-81.635%
2017-03-16	51.7600	55.0362	51.7600	54.7500	+6.290%	201,358	-82.027%
2017-03-15	52.0000	52.3000	50.1600	51.5100	-1.511%	241,594	-80.897%
2017-03-14	54.4000	54.4100	52.1800	52.3000	-4.195%	245,902	-81.185%
2017-03-13	56.3600	56.3600	53.0000	54.5900	-5.505%	130,244	-81.975%
2017-03-10	57.0500	58.4394	57.0500	57.7700	+2.647%	254,583	-82.967%
2017-03-09	54.5100	56.7200	54.5100	56.2800	+2.983%	172,652	-82.516%
2017-03-08	56.5700	56.9500	54.1400	54.6500	-2.671%	50,836	-81.995%
2017-03-07	58.7000	58.7000	56.0000	56.1500	-4.344%	429,104	-82.476%
2017-03-06	61.0000	61.4750	58.5000	58.7000	-4.754%	103,824	-83.237%
2017-03-03	60.4000	61.9490	60.3600	61.6300	+0.967%	315,376	-84.034%
2017-03-02	62.8200	63.0490	60.7500	61.0400	-3.341%	159,138	-83.879%
2017-03-01	64.0000	64.0000	63.0000	63.1500	-0.316%	98,655	-84.418%
2017-02-28	67.9000	67.9000	62.5100	63.3500	-9.422%	338,111	-84.467%
2017-02-27	71.9000	71.9000	69.9400	69.9400	-1.714%	84,361	-85.931%
2017-02-24	71.6600	72.0090	71.1600	71.1600	-0.406%	31,606	-86.172%
2017-02-23	70.6000	71.7000	70.6000	71.4500	+1.333%	29,294	-86.228%
2017-02-22	70.0900	71.4385	70.0900	70.5100	+0.156%	16,122	-86.045%
2017-02-21	69.9400	70.4507	69.1870	70.4000	+1.019%	340,291	-86.023%
2017-02-17	69.8100	70.0200	69.1101	69.6900	-0.400%	414,265	-85.880%
2017-02-16	70.4700	71.6538	69.8464	69.9700	-1.061%	87,998	-85.937%
2017-02-15	71.0800	71.3800	70.2000	70.7200	-0.744%	170,240	-86.086%
2017-02-14	69.9300	71.5200	69.9300	71.2500	+1.931%	184,857	-86.189%
2017-02-13	70.2578	70.9800	69.8752	69.9000	-1.173%	167,715	-85.923%
2017-02-10	70.9800	70.9800	69.8781	70.7300	+1.260%	168,229	-86.088%
2017-02-09	69.9600	70.9800	69.7500	69.8500	-0.640%	171,687	-85.913%
2017-02-08	69.6800	70.3000	69.5008	70.3000	+0.601%	54,067	-86.003%
2017-02-07	70.3800	70.9500	69.6740	69.8800	-0.696%	287,933	-85.919%
2017-02-06	71.8100	72.4600	70.0700	70.3700	-2.005%	37,020	-86.017%
2017-02-03	71.1700	72.0000	71.1700	71.8100	+0.814%	17,833	-86.297%
2017-02-02	71.2500	71.5000	70.5700	71.2300	-0.028%	46,437	-86.186%
2017-02-01	72.9200	73.1000	71.0000	71.2500	-2.544%	153,785	-86.189%
2017-01-31	72.4800	73.2350	72.0000	73.1100	+0.995%	33,155	-86.541%
2017-01-30	73.9600	73.9600	72.1200	72.3900	-1.977%	199,092	-86.407%
2017-01-27	72.8100	73.9400	72.8100	73.8500	+0.958%	41,417	-86.676%
2017-01-26	72.5000	73.1900	72.1000	73.1494	+1.035%	12,207	-86.548%
2017-01-25	73.0500	73.0500	71.5000	72.4000	+0.166%	20,900	-86.409%
2017-01-24	73.9800	74.0000	72.2800	72.2800	-1.526%	11,731	-86.386%
2017-01-23	72.6500	73.5021	72.4200	73.4000	+0.410%	8,517	-86.594%
2017-01-20	72.1500	73.3000	72.0000	73.1000	+1.023%	25,386	-86.539%
2017-01-19	73.0400	73.3200	71.2100	72.3600	-1.430%	30,869	-86.401%
2017-01-18	73.6062	73.9542	73.3500	73.4100	-0.366%	8,552	-86.596%
2017-01-17	74.3100	74.3200	73.3101	73.6800	-0.634%	14,712	-86.645%
2017-01-13	73.5000	74.1500	73.4500	74.1500	+1.104%	35,395	-86.730%
2017-01-12	74.7500	74.7500	73.3400	73.3400	-1.702%	114,408	-86.583%
2017-01-11	75.3200	75.8100	74.1700	74.6100	-1.218%	50,978	-86.811%