Dark

UBSH
Atlantic Union Bankshares Corp
stock NASDAQ

Inactive

May 17, 2019

35.28USD-0.704%(-0.25)211,273

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
2019-05-17	35.1800	36.0200	35.1800	35.2800	-0.704%	211,273	0.000%
2019-05-16	34.8400	35.7100	34.8400	35.5300	+1.398%	158,393	-0.704%
2019-05-15	35.2000	35.3600	34.6900	35.0400	-1.601%	292,790	+0.685%
2019-05-14	35.1000	35.8000	34.7700	35.6100	+1.976%	161,865	-0.927%
2019-05-13	35.9600	36.0977	34.7800	34.9200	-4.642%	305,673	+1.031%
2019-05-10	36.3400	36.6800	35.8200	36.6200	+0.439%	142,468	-3.659%
2019-05-09	36.1400	36.5400	35.8700	36.4600	0.000%	163,770	-3.236%
2019-05-08	36.9800	37.1000	36.4300	36.4600	-1.433%	170,220	-3.236%
2019-05-07	37.3300	37.4700	36.6700	36.9900	-2.091%	333,324	-4.623%
2019-05-06	37.4500	37.9500	37.0100	37.7800	-0.657%	237,432	-6.617%
2019-05-03	37.1600	38.3600	36.5000	38.0300	+2.951%	886,916	-7.231%
2019-05-02	36.3300	37.0700	36.3300	36.9400	+1.903%	301,552	-4.494%
2019-05-01	36.6000	36.8700	35.9800	36.2500	-0.685%	486,506	-2.676%
2019-04-30	36.5200	36.7300	36.1200	36.5000	-0.137%	716,467	-3.342%
2019-04-29	36.1600	36.7000	36.1600	36.5500	+1.612%	303,365	-3.475%
2019-04-26	35.4300	36.1400	35.2600	35.9700	+2.158%	424,518	-1.918%
2019-04-25	33.8400	35.7200	33.4500	35.2100	-1.068%	360,934	+0.199%
2019-04-24	34.3000	36.0100	34.1300	35.5900	+0.282%	326,768	-0.871%
2019-04-23	34.5100	35.6900	34.3500	35.4900	+2.572%	226,104	-0.592%
2019-04-22	35.2200	35.4700	34.5000	34.6000	-1.955%	190,289	+1.965%
2019-04-18	35.1700	35.6600	35.0800	35.2900	-0.507%	251,515	-0.028%
2019-04-17	35.0900	35.5100	34.6900	35.4700	+1.198%	202,676	-0.536%
2019-04-16	34.3000	35.1000	34.1700	35.0500	+2.425%	169,280	+0.656%
2019-04-15	34.7000	34.9100	34.1400	34.2200	-1.667%	165,801	+3.098%
2019-04-12	34.3600	34.8200	34.0600	34.8000	+2.383%	311,394	+1.379%
2019-04-11	33.9400	34.1400	33.7000	33.9900	+0.651%	207,214	+3.795%
2019-04-10	33.6700	33.7800	33.2300	33.7700	+0.566%	277,356	+4.471%
2019-04-09	34.4100	34.4100	33.5200	33.5800	-2.892%	216,854	+5.063%
2019-04-08	34.3400	34.6000	34.1200	34.5800	+0.670%	273,747	+2.024%
2019-04-05	33.9900	34.4400	33.7400	34.3500	+1.387%	202,522	+2.707%
2019-04-04	33.3000	33.9800	32.9400	33.8800	+1.772%	140,298	+4.132%
2019-04-03	33.3700	33.7700	33.1100	33.2900	+0.392%	152,295	+5.978%
2019-04-02	33.1300	33.5300	32.9436	33.1600	-0.301%	243,473	+6.393%
2019-04-01	32.6400	33.3100	32.6400	33.2600	+2.877%	216,257	+6.073%
2019-03-29	33.0200	33.0250	32.2400	32.3300	-1.131%	265,795	+9.125%
2019-03-28	32.2500	32.7900	31.9700	32.7000	+1.364%	193,479	+7.890%
2019-03-27	31.7100	32.5400	31.4900	32.2600	+1.447%	327,482	+9.361%
2019-03-26	31.1300	31.8100	31.1300	31.8000	+2.979%	296,252	+10.943%
2019-03-25	30.9800	31.3000	30.5900	30.8800	-0.355%	226,223	+14.249%
2019-03-22	32.6800	32.8300	30.8200	30.9900	-6.176%	458,125	+13.843%
2019-03-21	33.1800	33.5000	32.7300	33.0300	-1.108%	472,430	+6.812%
2019-03-20	34.4700	34.7000	33.3900	33.4000	-3.301%	308,051	+5.629%
2019-03-19	35.9800	36.0000	34.5400	34.5400	-3.681%	383,287	+2.142%
2019-03-18	35.2200	35.8800	35.2200	35.8600	+1.730%	410,982	-1.617%
2019-03-15	35.1000	35.8900	35.1000	35.2500	+0.571%	929,549	+0.085%
2019-03-14	34.8300	35.1700	34.8000	35.0500	+0.603%	365,157	+0.656%
2019-03-13	34.9700	35.1200	34.7900	34.8400	+0.057%	361,176	+1.263%
2019-03-12	34.8600	35.1100	34.4800	34.8200	+0.029%	157,774	+1.321%
2019-03-11	34.6400	35.0000	34.4300	34.8100	+0.782%	232,647	+1.350%
2019-03-08	34.0700	34.6600	34.0700	34.5400	+0.788%	233,138	+2.142%
2019-03-07	34.9400	34.9400	34.2300	34.2700	-2.058%	475,074	+2.947%
2019-03-06	35.6000	35.7300	34.9900	34.9900	-1.713%	594,922	+0.829%
2019-03-05	35.6300	35.8400	35.1700	35.6000	-0.447%	192,978	-0.899%
2019-03-04	35.9700	36.2600	35.5400	35.7600	-0.473%	192,445	-1.342%
2019-03-01	35.7300	35.9600	35.3800	35.9300	+1.012%	203,877	-1.809%
2019-02-28	35.4700	35.6300	35.4000	35.5700	+0.254%	235,035	-0.815%
2019-02-27	35.1700	35.6100	35.1700	35.4800	+0.939%	200,215	-0.564%
2019-02-26	35.2400	35.3100	34.8100	35.1500	-0.368%	351,059	+0.370%
2019-02-25	35.9400	36.0800	35.2300	35.2800	-1.232%	398,621	0.000%
2019-02-22	35.8200	35.9700	35.6300	35.7200	-0.168%	351,954	-1.232%
2019-02-21	36.2600	36.7500	35.6200	35.7800	-0.996%	250,529	-1.397%
2019-02-20	35.7000	36.2250	35.5200	36.1400	+1.006%	477,667	-2.380%
2019-02-19	35.1900	35.9250	35.1400	35.7800	+0.760%	270,510	-1.397%
2019-02-15	34.5000	35.6300	34.5000	35.5100	+3.257%	487,356	-0.648%
2019-02-14	34.6200	34.6400	34.0100	34.3900	-1.348%	364,432	+2.588%
2019-02-13	34.7000	34.9900	34.5300	34.8600	+0.781%	293,634	+1.205%
2019-02-12	34.2500	34.6200	34.2500	34.5900	+1.556%	455,730	+1.995%
2019-02-11	33.1000	34.1000	33.0700	34.0600	+2.931%	453,916	+3.582%
2019-02-08	32.8600	33.1000	32.6100	33.0900	+0.273%	341,845	+6.618%
2019-02-07	32.3300	33.0500	32.3300	33.0000	+2.072%	424,287	+6.909%
2019-02-06	31.9800	32.3800	31.9800	32.3300	+0.591%	217,827	+9.125%
2019-02-05	32.8500	32.9800	31.9900	32.1400	-2.102%	315,038	+9.770%
2019-02-04	32.7400	32.9150	32.2800	32.8300	+0.061%	317,594	+7.463%
2019-02-01	31.9200	32.8500	31.5900	32.8100	+3.961%	1,000,618	+7.528%
2019-01-31	32.1100	32.2900	31.3200	31.5600	-2.200%	506,858	+11.787%
2019-01-30	32.4500	32.6000	32.1200	32.2700	-0.401%	278,140	+9.328%
2019-01-29	32.4200	32.7100	32.2700	32.4000	-0.062%	281,528	+8.889%
2019-01-28	32.1500	32.5200	31.9800	32.4200	+0.372%	218,973	+8.822%
2019-01-25	31.9800	32.5500	31.7300	32.3000	+1.604%	210,133	+9.226%
2019-01-24	32.0800	32.2100	31.4300	31.7900	-0.563%	247,654	+10.978%
2019-01-23	33.1000	33.1000	31.8500	31.9700	-1.661%	368,912	+10.353%
2019-01-22	32.1300	32.7900	31.6400	32.5100	+0.031%	744,871	+8.520%
2019-01-18	31.8600	32.7700	31.8600	32.5000	+0.464%	347,700	+8.554%
2019-01-17	32.1800	32.6900	31.9100	32.3500	+0.031%	385,869	+9.057%
2019-01-16	31.8700	32.4300	31.8700	32.3400	+1.666%	517,596	+9.091%
2019-01-15	31.6600	32.0300	31.1700	31.8100	-0.031%	213,034	+10.909%
2019-01-14	31.2400	32.1400	31.2178	31.8200	+1.112%	356,429	+10.874%
2019-01-11	31.3500	31.5750	31.2100	31.4700	-0.254%	289,666	+12.107%
2019-01-10	31.6200	31.7100	31.2100	31.5500	-0.817%	230,906	+11.823%
2019-01-09	31.9800	32.2500	31.5400	31.8100	-0.532%	494,983	+10.909%
2019-01-08	31.9900	32.0500	31.3600	31.9800	+1.363%	526,759	+10.319%
2019-01-07	30.8000	31.7750	30.4600	31.5500	+2.335%	575,360	+11.823%
2019-01-04	30.0200	30.9400	29.9800	30.8300	+3.561%	389,203	+14.434%
2019-01-03	29.0400	29.9100	28.8000	29.7700	+2.408%	706,586	+18.509%
2019-01-02	27.8200	29.0700	27.8000	29.0700	+2.976%	419,650	+21.362%
2018-12-31	28.1300	28.2400	27.6100	28.2300	+0.391%	248,214	+24.973%
2018-12-28	27.5100	28.5100	27.5100	28.1200	+2.180%	264,181	+25.462%
2018-12-27	27.2400	27.6400	26.5900	27.5200	-0.972%	597,683	+28.198%
2018-12-26	27.0900	27.9200	26.4800	27.7900	+3.002%	457,860	+26.952%
2018-12-24	27.4000	27.6100	26.9500	26.9800	-2.175%	115,884	+30.764%
2018-12-21	28.0900	28.7000	27.3500	27.5800	-1.920%	896,259	+27.919%
2018-12-20	28.1300	28.6000	27.8700	28.1200	-0.390%	621,897	+25.462%
2018-12-19	29.2700	29.7250	28.0600	28.2300	-3.586%	408,942	+24.973%
2018-12-18	30.0400	30.5100	29.2600	29.2800	-2.270%	400,724	+20.492%
2018-12-17	29.6300	30.5400	29.0400	29.9600	+0.740%	626,125	+17.757%
2018-12-14	30.6700	31.3475	29.6600	29.7400	-3.567%	454,438	+18.628%
2018-12-13	32.2200	32.2200	30.7000	30.8400	-3.323%	440,570	+14.397%
2018-12-12	31.8100	32.4900	31.2700	31.9000	+1.463%	225,306	+10.596%
2018-12-11	32.3500	32.5500	31.3600	31.4400	-1.719%	250,758	+12.214%
2018-12-10	32.1900	33.0725	31.3675	31.9900	-0.868%	391,519	+10.284%
2018-12-07	32.5300	33.2450	31.9200	32.2700	-0.799%	195,960	+9.328%
2018-12-06	32.2500	32.5800	31.7100	32.5300	-0.520%	336,497	+8.454%
2018-12-04	34.7700	34.7900	32.5400	32.7000	-6.465%	352,467	+7.890%
2018-12-03	35.7300	35.8700	34.4400	34.9600	-1.243%	359,847	+0.915%
2018-11-30	34.4400	35.4600	34.4400	35.4000	+2.460%	300,812	-0.339%
2018-11-29	34.6400	34.9500	34.2200	34.5500	-0.747%	372,994	+2.113%
2018-11-28	34.4100	34.9600	33.8800	34.8100	+1.221%	263,493	+1.350%
2018-11-27	34.6000	34.9300	34.2200	34.3900	-1.207%	217,691	+2.588%
2018-11-26	34.4600	35.0600	34.3400	34.8100	+1.665%	290,787	+1.350%
2018-11-23	34.0800	34.5200	33.7400	34.2400	+0.058%	186,065	+3.037%
2018-11-21	34.1300	34.8300	33.7500	34.2200	+0.440%	157,141	+3.098%
2018-11-20	33.9700	34.5100	33.6300	34.0700	-0.263%	412,923	+3.552%
2018-11-19	34.7100	34.9900	34.0500	34.1600	-1.613%	285,916	+3.279%
2018-11-16	34.2200	34.7500	33.8900	34.7200	+1.136%	215,760	+1.613%
2018-11-15	33.5700	34.4200	33.5000	34.3300	+1.568%	326,075	+2.767%
2018-11-14	34.7100	35.0600	33.4400	33.8000	-1.972%	324,716	+4.379%
2018-11-13	34.1500	34.7900	34.1500	34.4800	+1.412%	314,793	+2.320%
2018-11-12	34.3700	34.6100	33.9300	34.0000	-1.077%	214,236	+3.765%
2018-11-09	34.8300	35.1300	34.1700	34.3700	-1.716%	255,981	+2.648%
2018-11-08	34.6000	35.0200	34.4400	34.9700	+0.172%	135,708	+0.886%
2018-11-07	34.9400	35.1300	34.2600	34.9100	+0.115%	275,544	+1.060%
2018-11-06	34.7600	35.0600	34.4900	34.8700	+0.288%	136,617	+1.176%
2018-11-05	34.6900	34.9900	34.3000	34.7700	+0.317%	181,101	+1.467%
2018-11-02	34.8300	35.1700	34.4400	34.6600	+0.173%	246,938	+1.789%
2018-11-01	34.3900	34.9000	34.2400	34.6000	+1.347%	217,979	+1.965%
2018-10-31	33.8900	34.5200	33.7600	34.1400	+1.306%	366,654	+3.339%
2018-10-30	33.5100	33.8500	33.3500	33.7000	+0.989%	341,087	+4.688%
2018-10-29	33.6200	34.4300	32.1964	33.3700	+0.301%	726,196	+5.724%
2018-10-26	32.6900	33.5650	32.3001	33.2700	+0.818%	319,170	+6.041%
2018-10-25	32.3600	33.2800	32.0800	33.0000	+2.836%	753,103	+6.909%
2018-10-24	33.5500	34.0800	32.0400	32.0900	-4.180%	299,573	+9.941%
2018-10-23	32.9100	33.7700	32.5600	33.4900	+0.661%	714,374	+5.345%
2018-10-22	34.0700	34.2850	33.1200	33.2700	-2.491%	472,664	+6.041%
2018-10-19	35.1200	35.2900	34.1000	34.1200	-3.425%	465,126	+3.400%
2018-10-18	35.6600	36.1500	34.7700	35.3300	-0.898%	676,186	-0.142%
2018-10-17	35.1000	36.2300	34.6000	35.6500	-1.519%	825,161	-1.038%
2018-10-16	36.3400	37.2600	35.5500	36.2000	+0.055%	344,032	-2.541%
2018-10-15	36.0200	36.6000	35.7500	36.1800	+0.305%	286,915	-2.488%
2018-10-12	37.2200	37.8400	35.2100	36.0700	-3.479%	496,651	-2.190%
2018-10-11	38.3200	38.8800	37.3400	37.3700	-2.960%	422,486	-5.593%
2018-10-10	39.1500	39.3400	38.4900	38.5100	-1.180%	406,903	-8.387%
2018-10-09	38.7900	39.3600	38.4400	38.9700	+0.128%	433,740	-9.469%
2018-10-08	37.9400	39.0800	37.9400	38.9200	+1.566%	402,298	-9.353%
2018-10-05	38.4000	38.4000	37.3000	38.3200	-1.542%	874,391	-7.933%
2018-10-04	38.9600	39.5700	38.6400	38.9200	-0.103%	241,001	-9.353%
2018-10-03	38.0100	39.0500	37.9400	38.9600	+3.069%	219,840	-9.446%
2018-10-02	38.1500	38.3400	37.5200	37.8000	-0.891%	145,380	-6.667%
2018-10-01	38.6100	38.8600	38.0000	38.1400	-1.012%	236,016	-7.499%
2018-09-28	38.3400	38.8000	37.6500	38.5300	+0.286%	432,720	-8.435%
2018-09-27	39.0200	39.0500	38.3300	38.4200	-1.335%	187,313	-8.173%
2018-09-26	39.6700	39.7700	38.8700	38.9400	-1.617%	145,597	-9.399%
2018-09-25	39.6400	39.7000	38.0000	39.5800	-0.025%	192,637	-10.864%
2018-09-24	40.1500	40.1500	39.3000	39.5900	-1.370%	239,321	-10.887%
2018-09-21	41.0900	41.0900	40.0900	40.1400	-2.312%	702,914	-12.108%
2018-09-20	40.4500	41.1100	40.3300	41.0900	+1.758%	289,640	-14.140%
2018-09-19	40.1700	40.8100	40.1700	40.3800	+0.423%	176,191	-12.630%
2018-09-18	40.2300	40.4625	40.0600	40.2100	-0.025%	247,868	-12.261%
2018-09-17	40.8400	40.8750	39.9800	40.2200	-1.301%	263,124	-12.282%
2018-09-14	40.2400	40.8700	40.2400	40.7500	+0.891%	232,672	-13.423%
2018-09-13	40.7700	40.8700	40.2800	40.3900	-0.542%	195,897	-12.652%
2018-09-12	41.5900	41.6600	40.5900	40.6100	-2.520%	170,544	-13.125%
2018-09-11	41.7000	41.8800	41.3850	41.6600	-0.072%	123,701	-15.314%
2018-09-10	41.7800	42.1600	41.6500	41.6900	-0.192%	111,422	-15.375%
2018-09-07	42.2500	42.2500	41.4700	41.7700	-1.113%	165,595	-15.537%
2018-09-06	42.4200	42.5800	42.2300	42.2400	-0.401%	199,423	-16.477%
2018-09-05	42.2300	42.6300	42.2300	42.4100	+0.260%	247,014	-16.812%
2018-09-04	41.5900	42.3300	41.4700	42.3000	+1.683%	212,670	-16.596%
2018-08-31	41.2200	41.7200	41.1500	41.6000	+0.580%	119,772	-15.192%
2018-08-30	41.2500	41.6100	41.0800	41.3600	-0.024%	239,282	-14.700%
2018-08-29	41.4800	41.4900	40.8700	41.3700	-0.097%	161,402	-14.721%
2018-08-28	42.0100	42.0400	41.3500	41.4100	-1.264%	122,292	-14.803%
2018-08-27	42.2200	42.3900	41.7200	41.9400	-0.356%	341,146	-15.880%
2018-08-24	42.1500	42.3100	42.0600	42.0900	+0.167%	164,955	-16.180%
2018-08-23	42.1500	42.1900	41.8200	42.0200	-0.237%	352,517	-16.040%
2018-08-22	42.0000	42.3600	41.9150	42.1200	-0.402%	175,321	-16.239%
2018-08-21	41.7400	42.6400	41.7400	42.2900	+1.342%	158,199	-16.576%
2018-08-20	41.5500	41.9000	40.9700	41.7300	+0.797%	174,236	-15.457%
2018-08-17	41.1700	41.5000	41.1600	41.4000	+0.315%	167,145	-14.783%
2018-08-16	40.7600	41.7400	40.7600	41.2700	+1.475%	219,269	-14.514%
2018-08-15	41.0100	41.2900	40.6500	40.6700	-1.142%	202,576	-13.253%
2018-08-14	40.9300	41.4800	40.9300	41.1400	+0.538%	269,102	-14.244%
2018-08-13	40.8900	41.2600	40.5200	40.9200	+0.319%	220,434	-13.783%
2018-08-10	40.5700	40.9600	40.3700	40.7900	-0.025%	187,152	-13.508%
2018-08-09	40.7800	41.2000	40.7300	40.8000	-0.171%	152,827	-13.529%
2018-08-08	40.5900	41.0200	40.3300	40.8700	+0.665%	133,199	-13.678%
2018-08-07	40.5600	41.0200	40.5500	40.6000	+0.296%	115,079	-13.103%
2018-08-06	40.5200	40.6900	40.0695	40.4800	-0.222%	105,000	-12.846%
2018-08-03	41.2600	41.6350	40.5600	40.5700	-1.981%	152,010	-13.039%
2018-08-02	40.6800	41.5400	40.6453	41.3900	+0.853%	288,297	-14.762%
2018-08-01	40.6800	41.1300	40.6600	41.0400	+1.308%	189,893	-14.035%
2018-07-31	40.6200	41.3900	39.9900	40.5100	+0.049%	337,931	-12.910%
2018-07-30	40.6800	40.9300	39.8600	40.4900	-0.345%	249,336	-12.867%
2018-07-27	41.1700	41.4200	40.5600	40.6300	-1.527%	191,096	-13.168%
2018-07-26	40.9100	41.5200	40.8900	41.2600	+1.152%	370,772	-14.493%
2018-07-25	41.6700	41.6700	40.4900	40.7900	-1.450%	383,424	-13.508%
2018-07-24	42.1300	42.1300	41.1900	41.3900	-1.803%	420,737	-14.762%
2018-07-23	41.4700	42.5400	41.4700	42.1500	+1.689%	505,250	-16.299%
2018-07-20	40.6400	41.6150	40.5100	41.4500	+1.693%	1,052,580	-14.885%
2018-07-19	41.4600	41.8600	40.5100	40.7600	-2.019%	643,571	-13.445%
2018-07-18	40.1500	42.7400	39.7000	41.6000	+5.130%	1,091,551	-15.192%
2018-07-17	39.6200	39.8900	39.5400	39.5700	-0.151%	283,429	-10.842%
2018-07-16	39.1900	39.6700	39.1050	39.6300	+1.772%	338,548	-10.977%
2018-07-13	39.3400	39.5200	38.8600	38.9400	-1.042%	299,749	-9.399%
2018-07-12	40.1900	40.1900	39.0000	39.3500	-1.304%	286,018	-10.343%
2018-07-11	40.2600	40.5700	39.8300	39.8700	-1.214%	294,841	-11.512%
2018-07-10	40.8500	41.0000	40.0500	40.3600	-0.860%	531,985	-12.587%
2018-07-09	39.7500	40.7700	39.7500	40.7100	+2.415%	371,963	-13.338%
2018-07-06	39.4400	39.9800	39.3100	39.7500	+0.582%	333,306	-11.245%
2018-07-05	39.5300	39.6500	39.2500	39.5200	+0.228%	327,177	-10.729%
2018-07-03	39.5800	40.3200	39.4100	39.4300	-0.705%	195,224	-10.525%
2018-07-02	38.7800	39.7200	38.5300	39.7100	+2.135%	358,946	-11.156%
2018-06-29	39.6900	39.8950	38.8600	38.8800	-1.370%	268,112	-9.259%
2018-06-28	39.9900	40.3895	39.3600	39.4200	-1.228%	479,783	-10.502%
2018-06-27	40.6800	40.7400	39.9000	39.9100	-1.917%	493,881	-11.601%
2018-06-26	40.8500	40.8500	40.3200	40.6900	-0.392%	331,640	-13.296%
2018-06-25	40.8700	41.1000	40.5600	40.8500	-0.777%	341,426	-13.635%
2018-06-22	41.5000	41.6000	40.7700	41.1700	-0.604%	1,670,884	-14.307%
2018-06-21	41.5500	41.9800	39.6710	41.4200	-0.624%	417,139	-14.824%
2018-06-20	41.1500	41.7400	41.1500	41.6800	+1.485%	379,842	-15.355%
2018-06-19	40.2500	41.2300	40.2500	41.0700	+1.357%	583,893	-14.098%
2018-06-18	40.1800	40.8100	39.7600	40.5200	+0.771%	702,001	-12.932%
2018-06-15	40.2600	40.8000	39.8800	40.2100	-0.667%	2,483,725	-12.261%
2018-06-14	41.1600	41.1600	40.3500	40.4800	-1.172%	895,885	-12.846%
2018-06-13	41.0900	41.6200	40.6900	40.9600	-0.073%	850,716	-13.867%
2018-06-12	41.8200	42.0500	40.8100	40.9900	-1.985%	486,300	-13.930%
2018-06-11	42.2900	42.6000	41.5700	41.8200	-0.712%	472,054	-15.638%
2018-06-08	41.9900	42.2900	41.8900	42.1200	+0.262%	430,499	-16.239%
2018-06-07	42.0000	42.3100	41.4500	42.0100	+0.119%	560,616	-16.020%
2018-06-06	41.5500	41.9700	41.5300	41.9600	+1.549%	512,989	-15.920%
2018-06-05	41.6400	41.9200	41.2100	41.3200	-1.006%	457,698	-14.618%
2018-06-04	41.5100	41.8200	41.1810	41.7400	+0.724%	438,814	-15.477%
2018-06-01	41.3500	42.0000	41.0550	41.4400	+0.827%	285,844	-14.865%
2018-05-31	41.2600	41.7700	41.0000	41.1000	-0.677%	470,045	-14.161%
2018-05-30	40.5500	41.4400	40.3400	41.3800	+2.629%	344,441	-14.741%
2018-05-29	40.8700	41.0900	40.2500	40.3200	-1.969%	336,402	-12.500%
2018-05-25	41.0100	41.6436	40.8300	41.1300	-0.024%	262,114	-14.223%
2018-05-24	41.2800	41.2800	40.4000	41.1400	-0.748%	302,438	-14.244%
2018-05-23	41.1800	41.4650	40.6600	41.4500	+0.339%	421,138	-14.885%
2018-05-22	41.3700	41.8000	41.2700	41.3100	-0.073%	293,733	-14.597%
2018-05-21	40.6100	41.3950	40.4900	41.3400	+2.024%	419,479	-14.659%
2018-05-18	41.1600	41.1600	40.4800	40.5200	-1.291%	315,396	-12.932%
2018-05-17	40.8500	41.2000	40.4300	41.0500	+0.711%	373,682	-14.056%
2018-05-16	40.4900	40.9200	38.3010	40.7600	+0.295%	258,550	-13.445%
2018-05-15	40.4600	40.8500	40.2900	40.6400	+0.420%	322,830	-13.189%
2018-05-14	40.3000	40.5200	40.0700	40.4700	+0.322%	468,910	-12.824%
2018-05-11	40.5000	40.6300	40.0800	40.3400	-0.173%	201,297	-12.543%
2018-05-10	40.3000	40.5872	39.8600	40.4100	+0.074%	281,423	-12.695%
2018-05-09	40.0000	40.6600	39.8900	40.3800	+1.026%	399,067	-12.630%
2018-05-08	39.2500	40.0000	39.1700	39.9700	+2.095%	338,182	-11.734%
2018-05-07	39.0500	39.4400	38.6950	39.1500	+0.333%	191,192	-9.885%
2018-05-04	38.3800	39.4300	38.2800	39.0200	+1.088%	203,449	-9.585%
2018-05-03	38.7400	38.9400	38.3380	38.6000	-0.361%	493,749	-8.601%
2018-05-02	38.4700	39.1500	38.1550	38.7400	+0.702%	488,886	-8.931%
2018-05-01	37.8100	38.5200	37.3900	38.4700	+1.746%	352,236	-8.292%
2018-04-30	38.4600	38.5800	37.8000	37.8100	-1.664%	380,187	-6.691%
2018-04-27	38.3900	38.8500	38.2200	38.4500	-0.052%	390,686	-8.244%
2018-04-26	38.4900	38.7550	38.1600	38.4700	0.000%	486,496	-8.292%
2018-04-25	37.8700	38.6800	37.7900	38.4700	+2.070%	796,589	-8.292%
2018-04-24	36.9300	37.8000	36.6600	37.6900	+2.474%	463,153	-6.394%
2018-04-23	36.7500	36.9800	36.6500	36.7800	+0.629%	203,619	-4.078%
2018-04-20	36.1900	36.6800	36.1900	36.5500	+0.606%	320,887	-3.475%
2018-04-19	35.9000	36.3900	34.9900	36.3300	+0.945%	379,380	-2.890%
2018-04-18	36.3300	36.4400	35.9700	35.9900	-0.553%	185,386	-1.973%
2018-04-17	36.5600	36.6000	35.9200	36.1900	-0.659%	250,103	-2.515%
2018-04-16	36.5300	36.6100	36.1300	36.4300	+0.413%	266,872	-3.157%
2018-04-13	36.8500	36.8500	36.1600	36.2800	-1.279%	175,158	-2.756%
2018-04-12	36.5300	36.9300	35.2600	36.7500	+1.128%	212,461	-4.000%
2018-04-11	36.2200	36.4600	35.7700	36.3400	-0.738%	129,539	-2.917%
2018-04-10	36.3600	36.7300	36.0600	36.6100	+2.035%	245,843	-3.633%
2018-04-09	36.4000	36.5800	35.8800	35.8800	-0.527%	271,629	-1.672%
2018-04-06	36.5600	36.9100	35.6500	36.0700	-2.090%	278,562	-2.190%
2018-04-05	36.4000	36.9300	36.3000	36.8400	+0.738%	255,587	-4.235%
2018-04-04	36.0000	36.7700	36.0000	36.5700	+0.439%	275,829	-3.527%
2018-04-03	36.4900	36.7200	36.1500	36.4100	+0.165%	435,203	-3.104%
2018-04-02	36.7100	36.9200	35.2700	36.3500	-0.981%	295,906	-2.944%
2018-03-29	37.0300	37.0350	34.7700	36.7100	-0.488%	359,662	-3.895%
2018-03-28	36.6400	37.1700	35.8683	36.8900	+0.710%	254,031	-4.364%
2018-03-27	37.4100	37.4100	36.4500	36.6300	-1.559%	454,596	-3.686%
2018-03-26	36.8600	37.2300	35.4407	37.2100	+2.479%	333,309	-5.187%
2018-03-23	37.9300	37.9400	36.3100	36.3100	-4.094%	413,516	-2.837%
2018-03-22	38.7400	38.7400	37.8300	37.8600	-2.674%	407,973	-6.815%
2018-03-21	38.8600	39.1800	38.6100	38.9000	+0.309%	425,451	-9.306%
2018-03-20	39.2000	39.2500	38.7600	38.7800	-0.945%	642,424	-9.025%
2018-03-19	39.5000	39.5500	38.7400	39.1500	-1.086%	647,152	-9.885%
2018-03-16	39.3300	39.8000	39.2900	39.5800	+0.789%	2,478,018	-10.864%
2018-03-15	39.2800	39.4900	39.1500	39.2700	0.000%	690,766	-10.160%
2018-03-14	39.7100	39.7300	39.2700	39.2700	-1.108%	909,701	-10.160%
2018-03-13	39.3600	39.7700	39.0600	39.7100	+1.560%	642,719	-11.156%
2018-03-12	39.3900	39.5200	39.0700	39.1000	-0.761%	841,074	-9.770%
2018-03-09	39.0000	39.4100	38.8900	39.4000	+1.416%	650,578	-10.457%
2018-03-08	39.2800	39.3500	38.5800	38.8500	-0.716%	388,689	-9.189%
2018-03-07	38.7300	39.3000	38.7300	39.1300	+0.308%	835,054	-9.839%
2018-03-06	38.1300	39.0500	37.9700	39.0100	+2.496%	864,552	-9.562%
2018-03-05	37.5600	38.1700	36.0800	38.0600	+0.158%	1,129,958	-7.304%
2018-03-02	37.4400	38.0900	37.0600	38.0000	+1.010%	395,651	-7.158%
2018-03-01	37.3400	37.9500	36.8900	37.6200	+0.642%	342,461	-6.220%
2018-02-28	38.0100	38.3600	37.3600	37.3800	-1.372%	399,703	-5.618%
2018-02-27	38.5600	38.9800	37.8500	37.9000	-1.915%	450,975	-6.913%
2018-02-26	38.1300	38.6400	37.9200	38.6400	+1.818%	449,672	-8.696%
2018-02-23	37.6000	37.9500	37.2400	37.9500	+1.471%	439,435	-7.036%
2018-02-22	38.4100	38.4100	37.2300	37.4000	-2.222%	477,086	-5.668%
2018-02-21	37.7700	38.4700	37.7700	38.2500	+1.432%	397,634	-7.765%
2018-02-20	38.0600	38.5400	37.5600	37.7100	-1.515%	314,446	-6.444%
2018-02-16	37.8500	38.5250	37.8500	38.2900	+0.631%	380,620	-7.861%
2018-02-15	37.7900	38.0900	37.5000	38.0500	+1.224%	381,953	-7.280%
2018-02-14	36.8300	37.6600	36.8300	37.5900	+1.403%	188,455	-6.145%
2018-02-13	36.6700	37.1300	36.6100	37.0700	+0.953%	346,652	-4.829%
2018-02-12	36.6900	36.9500	36.1100	36.7200	+0.465%	393,540	-3.922%
2018-02-09	36.1500	36.7800	35.5500	36.5500	+2.381%	343,735	-3.475%
2018-02-08	36.9900	37.2200	35.6900	35.7000	-3.015%	201,964	-1.176%
2018-02-07	36.3300	37.1900	36.3100	36.8100	+1.238%	360,465	-4.156%
2018-02-06	35.1900	36.5300	35.0600	36.3600	+1.056%	415,033	-2.970%
2018-02-05	37.3000	37.8600	35.9800	35.9800	-4.915%	420,976	-1.946%
2018-02-02	38.0900	38.3200	37.8000	37.8400	-1.046%	266,187	-6.765%
2018-02-01	37.7500	38.2500	37.5500	38.2400	+1.298%	537,675	-7.741%
2018-01-31	38.0100	38.2500	37.7400	37.7500	-0.343%	258,367	-6.543%
2018-01-30	38.1000	38.3900	37.8400	37.8800	-0.967%	423,190	-6.864%
2018-01-29	38.4700	38.6800	38.0210	38.2500	-0.261%	340,367	-7.765%
2018-01-26	38.3100	38.5500	38.0900	38.3500	+0.656%	1,353,662	-8.005%
2018-01-25	38.9600	38.9600	38.0900	38.1000	-0.026%	873,747	-7.402%
2018-01-24	38.1500	38.4500	37.8200	38.1100	-2.307%	3,764,453	-7.426%
2018-01-23	38.4100	39.1000	38.1700	39.0100	+0.541%	220,311	-9.562%
2018-01-22	38.9000	38.9900	38.5000	38.8000	+0.026%	252,182	-9.072%
2018-01-19	38.1000	38.8000	38.0200	38.7900	+1.412%	259,549	-9.049%
2018-01-18	38.6100	38.6900	38.0400	38.2500	-1.009%	164,962	-7.765%
2018-01-17	38.5600	38.6500	38.0200	38.6400	+0.494%	255,261	-8.696%
2018-01-16	38.4400	38.8500	38.1100	38.4500	+0.523%	363,401	-8.244%
2018-01-12	38.2400	38.4900	37.8900	38.2500	+0.526%	165,352	-7.765%
2018-01-11	37.1300	38.0800	36.8200	38.0500	+2.810%	213,901	-7.280%
2018-01-10	36.5100	37.3100	36.4300	37.0100	+1.231%	321,977	-4.674%
2018-01-09	36.1500	36.7300	36.1400	36.5600	+1.302%	198,823	-3.501%
2018-01-08	35.7000	36.1400	35.5000	36.0900	+0.473%	361,902	-2.244%
2018-01-05	35.8900	36.3200	35.7100	35.9200	+0.419%	231,086	-1.782%
2018-01-04	35.9800	36.5900	35.7300	35.7700	-0.167%	207,906	-1.370%
2018-01-03	35.9700	36.3000	35.4900	35.8300	-0.583%	317,885	-1.535%
2018-01-02	36.4000	36.7700	35.6800	36.0400	-0.359%	291,248	-2.109%
2017-12-29	36.9000	37.0100	36.1700	36.1700	-1.632%	238,748	-2.461%
2017-12-28	36.8700	37.2300	36.5400	36.7700	+0.082%	162,338	-4.052%
2017-12-27	37.0700	37.1200	36.6700	36.7400	-0.863%	150,008	-3.974%
2017-12-26	37.1800	37.3400	36.7000	37.0600	-0.296%	151,577	-4.803%
2017-12-22	36.8600	37.2000	36.7000	37.1700	+0.814%	192,769	-5.085%
2017-12-21	36.9700	37.1800	36.7200	36.8700	+0.190%	133,459	-4.312%
2017-12-20	37.4900	37.4900	36.6500	36.8000	-0.809%	122,839	-4.130%
2017-12-19	37.6500	37.7100	36.8500	37.1000	-1.304%	215,739	-4.906%
2017-12-18	37.7300	37.9000	37.3200	37.5900	+1.348%	158,634	-6.145%
2017-12-15	36.3100	37.4200	36.1300	37.0900	+2.317%	321,483	-4.880%
2017-12-14	36.3100	36.6300	35.9800	36.2500	+0.193%	356,964	-2.676%
2017-12-13	36.0500	36.6100	35.7900	36.1800	+0.500%	267,799	-2.488%
2017-12-12	35.7900	36.1600	35.6900	36.0000	+0.615%	192,001	-2.000%
2017-12-11	36.5300	36.6200	35.6900	35.7800	-2.080%	228,861	-1.397%
2017-12-08	37.4600	37.4600	36.4000	36.5400	-1.880%	306,968	-3.448%
2017-12-07	37.4700	37.6000	36.9900	37.2400	-1.010%	374,864	-5.263%
2017-12-06	37.6900	38.1200	37.5700	37.6200	-0.397%	466,264	-6.220%
2017-12-05	38.3200	38.6100	37.6400	37.7700	-1.126%	382,304	-6.593%
2017-12-04	38.5500	39.0200	38.0200	38.2000	+0.925%	227,054	-7.644%
2017-12-01	37.7000	37.9400	36.8800	37.8500	+0.425%	464,911	-6.790%
2017-11-30	37.7600	38.0500	37.1500	37.6900	+0.668%	638,914	-6.394%
2017-11-29	36.6700	37.9000	35.9900	37.4400	+2.857%	202,438	-5.769%
2017-11-28	35.2800	36.4800	35.0800	36.4000	+3.556%	217,453	-3.077%
2017-11-27	35.0900	35.2750	34.9100	35.1500	+0.400%	281,127	+0.370%