Dark

FBM
Foundation Building Materials, Inc. Common Stock
stock NYSE

Inactive

Jan 28, 2021

19.24USD0.000%(0.00)1,215,484

Pre-market

0.00USD-100.000%(-19.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-28	19.2500	19.2500	19.2400	19.2400	0.000%	1,215,484	0.000%
2021-01-27	19.2300	19.2500	19.2300	19.2400	0.000%	223,168	0.000%
2021-01-26	19.2500	19.2600	19.2300	19.2400	+0.052%	142,481	0.000%
2021-01-25	19.2200	19.2600	19.2200	19.2300	0.000%	572,222	+0.052%
2021-01-22	19.2300	19.2600	19.2200	19.2300	0.000%	296,430	+0.052%
2021-01-21	19.2400	19.2500	19.2200	19.2300	+0.052%	420,638	+0.052%
2021-01-20	19.2500	19.2500	19.2200	19.2200	-0.052%	215,048	+0.104%
2021-01-19	19.2500	19.2500	19.2100	19.2300	+0.104%	532,559	+0.052%
2021-01-15	19.2200	19.2400	19.2050	19.2100	-0.052%	268,936	+0.156%
2021-01-14	19.2400	19.2500	19.2100	19.2200	0.000%	115,907	+0.104%
2021-01-13	19.2500	19.2500	19.2200	19.2200	-0.156%	122,410	+0.104%
2021-01-12	19.2400	19.2500	19.2100	19.2500	0.000%	159,811	-0.052%
2021-01-11	19.2100	19.2600	19.2100	19.2500	-0.052%	203,923	-0.052%
2021-01-08	19.2000	19.2600	19.2000	19.2600	+0.313%	173,471	-0.104%
2021-01-07	19.2200	19.2400	19.2000	19.2000	-0.052%	415,467	+0.208%
2021-01-06	19.2600	19.4200	19.2100	19.2100	-0.104%	269,020	+0.156%
2021-01-05	19.2100	19.2400	19.2100	19.2300	+0.104%	288,856	+0.052%
2021-01-04	19.2300	19.2400	19.2100	19.2100	0.000%	224,752	+0.156%
2020-12-31	19.2100	19.2300	19.2100	19.2100	0.000%	213,102	+0.156%
2020-12-30	19.2300	19.2400	19.2100	19.2100	-0.052%	91,884	+0.156%
2020-12-29	19.2400	19.2400	19.2100	19.2200	0.000%	283,927	+0.104%
2020-12-28	19.2500	19.2500	19.2200	19.2200	0.000%	114,689	+0.104%
2020-12-24	19.2300	19.2400	19.2200	19.2200	0.000%	82,696	+0.104%
2020-12-23	19.2000	19.2400	19.2000	19.2200	-0.052%	189,669	+0.104%
2020-12-22	19.2100	19.2400	19.2000	19.2300	+0.104%	124,060	+0.052%
2020-12-21	19.2100	19.2300	19.1900	19.2100	+0.052%	269,256	+0.156%
2020-12-18	19.2500	19.2500	19.2000	19.2000	-0.208%	848,994	+0.208%
2020-12-17	19.2200	19.2500	19.2100	19.2400	+0.156%	248,042	0.000%
2020-12-16	19.2300	19.2500	19.2100	19.2100	0.000%	346,815	+0.156%
2020-12-15	19.2300	19.2500	19.2100	19.2100	-0.052%	309,466	+0.156%
2020-12-14	19.2400	19.2500	19.2100	19.2200	0.000%	403,971	+0.104%
2020-12-11	19.2200	19.2400	19.2100	19.2200	0.000%	349,849	+0.104%
2020-12-10	19.2200	19.2400	19.2150	19.2200	0.000%	158,993	+0.104%
2020-12-09	19.2300	19.2600	19.2100	19.2200	0.000%	240,732	+0.104%
2020-12-08	19.2300	19.2400	19.2100	19.2200	0.000%	275,676	+0.104%
2020-12-07	19.2300	19.2600	19.2200	19.2200	-0.156%	182,911	+0.104%
2020-12-04	19.2300	19.2700	19.2100	19.2500	+0.208%	251,798	-0.052%
2020-12-03	19.2300	19.2500	19.2050	19.2100	+0.052%	275,448	+0.156%
2020-12-02	19.2100	19.2300	19.2000	19.2000	+0.052%	360,833	+0.208%
2020-12-01	19.2400	19.2800	19.1900	19.1900	-0.260%	529,966	+0.261%
2020-11-30	19.2500	19.2600	19.2100	19.2400	-0.052%	551,280	0.000%
2020-11-27	19.2100	19.3000	19.2100	19.2500	+0.156%	269,140	-0.052%
2020-11-25	19.2100	19.2300	19.2000	19.2200	-0.052%	713,321	+0.104%
2020-11-24	19.2300	19.2500	19.1900	19.2300	-0.259%	903,544	+0.052%
2020-11-23	19.2100	19.2800	19.1900	19.2800	+0.469%	694,825	-0.207%
2020-11-20	19.1900	19.2200	19.1900	19.1900	-0.156%	541,158	+0.261%
2020-11-19	19.2000	19.2500	19.1700	19.2200	+0.156%	1,326,699	+0.104%
2020-11-18	19.2200	19.2300	19.1700	19.1900	-0.363%	1,064,451	+0.261%
2020-11-17	19.1800	19.2600	19.1200	19.2600	0.000%	2,726,209	-0.104%
2020-11-16	19.2300	19.3500	19.0700	19.2600	+27.045%	5,442,719	-0.104%
2020-11-13	14.9700	15.3400	14.8200	15.1600	+1.677%	88,170	+26.913%
2020-11-12	14.8400	15.1900	14.5000	14.9100	+0.134%	172,615	+29.041%
2020-11-11	14.8000	14.9100	14.2300	14.8900	+1.293%	290,446	+29.214%
2020-11-10	14.5100	15.0500	14.3500	14.7000	+2.869%	144,812	+30.884%
2020-11-09	15.7600	16.1500	14.2100	14.2900	-1.107%	164,335	+34.640%
2020-11-06	15.2800	15.2800	14.4100	14.4500	-5.370%	174,159	+33.149%
2020-11-05	15.2300	15.6200	14.9800	15.2700	+1.529%	153,744	+25.999%
2020-11-04	14.7100	15.2100	14.3900	15.0400	-0.726%	156,364	+27.926%
2020-11-03	15.6200	15.8600	14.1600	15.1500	-4.657%	196,221	+26.997%
2020-11-02	14.6800	15.9300	14.6800	15.8900	+9.135%	139,895	+21.082%
2020-10-30	14.3600	14.6600	14.3600	14.5600	+0.275%	184,734	+32.143%
2020-10-29	14.6900	14.8700	14.3300	14.5200	-1.693%	66,988	+32.507%
2020-10-28	14.7300	15.2200	14.7100	14.7700	-2.765%	93,519	+30.264%
2020-10-27	15.5400	15.5400	14.8600	15.1900	-2.252%	167,404	+26.662%
2020-10-26	16.0500	16.0500	15.3700	15.5400	-4.779%	77,696	+23.810%
2020-10-23	16.2600	16.4100	15.9500	16.3200	+1.178%	58,311	+17.892%
2020-10-22	16.5600	16.7200	15.9700	16.1300	-2.479%	85,874	+19.281%
2020-10-21	17.0300	17.5200	16.5000	16.5400	-3.162%	95,401	+16.324%
2020-10-20	17.0300	17.3800	16.9800	17.0800	+0.294%	63,899	+12.646%
2020-10-19	17.6100	17.9200	17.0000	17.0300	-3.294%	118,093	+12.977%
2020-10-16	17.6600	17.7900	17.5400	17.6100	-0.283%	65,927	+9.256%
2020-10-15	17.2200	17.7600	17.1100	17.6600	+0.857%	96,140	+8.947%
2020-10-14	17.3500	17.6500	17.2400	17.5100	+1.039%	136,849	+9.880%
2020-10-13	17.6300	17.9200	17.1500	17.3300	-2.421%	93,954	+11.021%
2020-10-12	17.2500	17.7900	17.1500	17.7600	+3.436%	129,658	+8.333%
2020-10-09	17.3000	17.3000	17.0100	17.1700	+0.117%	121,105	+12.056%
2020-10-08	16.8200	17.3300	16.5300	17.1500	+3.127%	144,316	+12.187%
2020-10-07	16.7900	17.0500	16.2900	16.6300	+0.120%	168,979	+15.695%
2020-10-06	16.9900	17.2400	16.5600	16.6100	-0.658%	132,337	+15.834%
2020-10-05	16.3200	16.7500	16.1500	16.7200	+3.210%	97,513	+15.072%
2020-10-02	15.6100	16.2300	15.6100	16.2000	+1.124%	96,329	+18.765%
2020-10-01	15.8900	16.1100	15.5500	16.0200	+1.908%	93,033	+20.100%
2020-09-30	15.6500	16.1300	15.5300	15.7200	+0.705%	139,185	+22.392%
2020-09-29	15.4400	15.6400	15.2100	15.6100	+1.495%	121,370	+23.254%
2020-09-28	14.9500	15.6900	14.9500	15.3800	+4.697%	143,205	+25.098%
2020-09-25	14.5500	14.8400	14.5100	14.6900	+0.068%	114,308	+30.973%
2020-09-24	14.5500	14.8900	14.3800	14.6800	+1.241%	71,773	+31.063%
2020-09-23	14.7600	14.9700	14.5000	14.5000	-2.554%	129,079	+32.690%
2020-09-22	14.5900	14.9300	14.3800	14.8800	+2.128%	94,549	+29.301%
2020-09-21	14.9500	14.9500	14.2300	14.5700	-5.451%	228,646	+32.052%
2020-09-18	15.8000	16.2000	15.3700	15.4100	-2.283%	873,840	+24.854%
2020-09-17	15.8100	16.0600	15.7000	15.7700	-1.622%	146,585	+22.004%
2020-09-16	15.8200	16.2100	15.7300	16.0300	+2.232%	118,110	+20.025%
2020-09-15	15.8100	16.1000	15.6100	15.6800	-0.064%	117,475	+22.704%
2020-09-14	15.8400	15.8400	15.3200	15.6900	+0.512%	164,383	+22.626%
2020-09-11	15.7600	15.7600	15.3700	15.6100	-0.319%	154,729	+23.254%
2020-09-10	15.8600	15.9600	15.5000	15.6600	-0.635%	165,333	+22.861%
2020-09-09	15.6700	15.9200	15.4800	15.7600	+1.875%	163,700	+22.081%
2020-09-08	15.1800	15.8700	15.0700	15.4700	+0.585%	238,770	+24.370%
2020-09-04	16.4000	16.4000	15.0600	15.3800	-4.115%	230,463	+25.098%
2020-09-03	16.9300	16.9300	15.9700	16.0400	-5.480%	156,402	+19.950%
2020-09-02	16.6900	17.0500	16.5000	16.9700	+1.983%	189,124	+13.377%
2020-09-01	16.1600	16.6900	16.0000	16.6400	+2.526%	142,190	+15.625%
2020-08-31	16.0900	16.4300	15.8600	16.2300	-0.185%	196,367	+18.546%
2020-08-28	16.0600	16.2600	15.8600	16.2600	+2.393%	237,989	+18.327%
2020-08-27	16.1800	16.2100	15.8500	15.8800	-0.626%	182,423	+21.159%
2020-08-26	15.8800	16.0100	15.6300	15.9800	+0.693%	132,729	+20.401%
2020-08-25	15.8000	15.9200	15.4900	15.8700	+0.634%	103,328	+21.235%
2020-08-24	16.0800	16.1500	15.5800	15.7700	-0.567%	118,682	+22.004%
2020-08-21	15.5200	15.9100	15.5000	15.8600	+1.083%	127,512	+21.311%
2020-08-20	15.5100	15.8600	15.4900	15.6900	-0.191%	76,993	+22.626%
2020-08-19	15.7600	15.9900	15.5400	15.7200	0.000%	148,296	+22.392%
2020-08-18	16.0100	16.0200	15.6700	15.7200	-1.811%	95,040	+22.392%
2020-08-17	16.0000	16.1300	15.8200	16.0100	+0.313%	103,824	+20.175%
2020-08-14	15.9500	16.0600	15.8400	15.9600	-1.176%	116,539	+20.551%
2020-08-13	16.2000	16.4800	16.0400	16.1500	-1.102%	152,595	+19.133%
2020-08-12	16.4300	16.5400	16.0400	16.3300	+1.240%	165,280	+17.820%
2020-08-11	16.4900	16.7800	15.9900	16.1300	-0.062%	158,565	+19.281%
2020-08-10	15.7500	16.6400	15.5700	16.1400	+4.805%	333,018	+19.207%
2020-08-07	15.2300	15.5600	15.0300	15.4000	+0.785%	197,897	+24.935%
2020-08-06	15.7200	15.7200	15.1500	15.2800	-2.984%	211,084	+25.916%
2020-08-05	15.8700	16.0200	15.5800	15.7500	+1.351%	251,919	+22.159%
2020-08-04	15.4500	16.8300	15.1700	15.5400	+4.295%	591,901	+23.810%
2020-08-03	13.9300	15.0000	13.9000	14.9000	+8.521%	285,324	+29.128%
2020-07-31	13.5800	13.7500	13.4400	13.7300	-0.363%	351,627	+40.131%
2020-07-30	14.0700	14.0700	13.5100	13.7800	-4.505%	230,934	+39.623%
2020-07-29	13.9500	14.4700	13.9500	14.4300	+3.071%	210,075	+33.333%
2020-07-28	14.3600	14.3600	13.8600	14.0000	-2.235%	171,700	+37.429%
2020-07-27	14.1300	14.3600	13.7900	14.3200	+1.130%	222,990	+34.358%
2020-07-24	14.5900	14.5900	14.1300	14.1600	-2.747%	115,305	+35.876%
2020-07-23	14.7900	15.0300	14.5000	14.5600	-1.154%	137,176	+32.143%
2020-07-22	14.2000	14.7700	14.2000	14.7300	+2.150%	186,860	+30.618%
2020-07-21	14.8800	15.0200	14.3800	14.4200	-1.300%	158,904	+33.426%
2020-07-20	14.9600	14.9600	14.3700	14.6100	-3.373%	127,719	+31.691%
2020-07-17	15.3600	15.5300	14.9000	15.1200	-1.691%	169,810	+27.249%
2020-07-16	15.0900	15.4100	14.9000	15.3800	+3.221%	175,000	+25.098%
2020-07-15	15.0600	15.1000	14.6300	14.9000	+2.759%	324,870	+29.128%
2020-07-14	14.1600	14.5200	13.8600	14.5000	+2.113%	295,115	+32.690%
2020-07-13	14.7300	14.7300	13.9400	14.2000	-1.866%	298,653	+35.493%
2020-07-10	14.1300	14.4800	14.0800	14.4700	+2.624%	135,688	+32.965%
2020-07-09	14.7200	14.7200	13.8800	14.1000	-4.472%	148,796	+36.454%
2020-07-08	14.5400	14.8300	14.3900	14.7600	+0.889%	148,953	+30.352%
2020-07-07	14.7800	14.9200	14.5000	14.6300	-2.597%	330,945	+31.511%
2020-07-06	15.2300	15.2300	14.6900	15.0200	+1.009%	245,947	+28.096%
2020-07-02	15.3700	15.7400	14.7000	14.8700	0.000%	240,733	+29.388%
2020-07-01	15.6500	15.8300	14.8600	14.8700	-4.741%	211,734	+29.388%
2020-06-30	15.9400	15.9900	15.3500	15.6100	-0.700%	271,871	+23.254%
2020-06-29	15.0200	16.0600	14.8300	15.7200	+7.012%	204,791	+22.392%
2020-06-26	15.4800	15.4800	14.6500	14.6900	-5.103%	316,689	+30.973%
2020-06-25	15.2500	15.7500	14.9900	15.4800	+0.065%	293,521	+24.289%
2020-06-24	15.8700	16.0000	14.9300	15.4700	-4.683%	353,427	+24.370%
2020-06-23	16.3700	16.3700	15.9800	16.2300	+1.059%	157,833	+18.546%
2020-06-22	15.9700	16.0800	15.5000	16.0600	+0.438%	171,922	+19.801%
2020-06-19	16.0300	16.1000	15.6700	15.9900	-0.125%	349,633	+20.325%
2020-06-18	15.5800	16.0700	15.5800	16.0100	+1.329%	152,534	+20.175%
2020-06-17	16.0700	16.1100	15.6700	15.8000	-1.619%	142,890	+21.772%
2020-06-16	16.0000	16.4600	15.4500	16.0600	+5.519%	292,311	+19.801%
2020-06-15	13.8800	15.3000	13.7300	15.2200	+4.175%	302,590	+26.413%
2020-06-12	15.5000	15.5600	14.1400	14.6100	-0.409%	416,309	+31.691%
2020-06-11	14.9900	15.3200	14.2900	14.6700	-8.541%	331,393	+31.152%
2020-06-10	16.7000	16.8800	15.8500	16.0400	-2.847%	173,760	+19.950%
2020-06-09	15.6500	16.7100	15.6300	16.5100	+1.914%	178,625	+16.535%
2020-06-08	16.4000	16.6500	16.1100	16.2000	+1.124%	214,929	+18.765%
2020-06-05	16.1500	16.2800	15.6800	16.0200	+6.023%	159,392	+20.100%
2020-06-04	14.2700	15.2700	14.1900	15.1100	+4.640%	268,482	+27.333%
2020-06-03	14.2100	14.9400	14.1800	14.4400	+3.143%	185,228	+33.241%
2020-06-02	13.9100	14.4300	13.3400	14.0000	+4.167%	300,014	+37.429%
2020-06-01	13.4300	13.9800	12.9500	13.4400	+0.901%	250,804	+43.155%
2020-05-29	13.7800	13.7800	13.0000	13.3200	-2.845%	275,961	+44.444%
2020-05-28	15.2900	15.2900	13.4300	13.7100	-7.677%	377,090	+40.336%
2020-05-27	14.2800	14.8700	13.7500	14.8500	+8.079%	293,177	+29.562%
2020-05-26	13.9700	14.0200	13.5000	13.7400	+3.855%	267,854	+40.029%
2020-05-22	13.0100	13.2400	12.7000	13.2300	+1.848%	141,214	+45.427%
2020-05-21	13.2700	13.4000	12.9500	12.9900	-1.814%	204,820	+48.114%
2020-05-20	13.0300	13.6400	12.9700	13.2300	+4.420%	188,399	+45.427%
2020-05-19	13.0500	13.1600	12.6600	12.6700	-4.808%	260,491	+51.855%
2020-05-18	12.4000	13.3800	12.4000	13.3100	+12.988%	231,053	+44.553%
2020-05-15	11.4000	11.8100	11.2100	11.7800	+2.168%	304,322	+63.328%
2020-05-14	10.5900	11.5400	10.3200	11.5300	+5.297%	246,924	+66.869%
2020-05-13	12.0400	12.1200	10.5900	10.9500	-10.172%	313,513	+75.708%
2020-05-12	13.6100	13.8200	11.9100	12.1900	-1.455%	577,207	+57.834%
2020-05-11	11.6800	12.5000	11.5100	12.3700	+3.342%	264,481	+55.538%
2020-05-08	11.8100	12.0100	11.5000	11.9700	+5.185%	189,378	+60.735%
2020-05-07	11.1200	11.5600	11.0000	11.3800	+4.596%	182,244	+69.069%
2020-05-06	11.4000	11.4000	10.7000	10.8800	-3.972%	152,624	+76.838%
2020-05-05	11.8600	12.1900	11.2800	11.3300	-1.221%	196,685	+69.815%
2020-05-04	11.2800	11.5700	10.8200	11.4700	+3.520%	339,743	+67.742%
2020-05-01	11.3400	11.3400	10.8300	11.0800	-5.299%	168,915	+73.646%
2020-04-30	12.0200	12.1200	11.3400	11.7000	-5.493%	444,459	+64.444%
2020-04-29	11.7000	12.4700	11.6700	12.3800	+10.240%	301,615	+55.412%
2020-04-28	10.9800	11.2900	10.6200	11.2300	+6.043%	380,866	+71.327%
2020-04-27	10.1400	10.6700	9.9400	10.5900	+6.219%	190,715	+81.681%
2020-04-24	9.8200	10.0600	9.5200	9.9700	+2.047%	174,485	+92.979%
2020-04-23	9.4900	9.9900	9.2200	9.7700	+4.941%	246,287	+96.929%
2020-04-22	10.0400	10.0400	9.1600	9.3100	-3.723%	225,839	+106.660%
2020-04-21	9.5000	9.7900	9.3600	9.6700	-2.126%	279,911	+98.966%
2020-04-20	9.8800	10.0000	9.4900	9.8800	-2.372%	357,221	+94.737%
2020-04-17	9.4400	10.1800	9.4400	10.1200	+11.947%	380,106	+90.119%
2020-04-16	9.1400	9.4200	8.6100	9.0400	-2.796%	447,087	+112.832%
2020-04-15	9.4100	9.4600	8.9000	9.3000	-4.025%	272,205	+106.882%
2020-04-14	10.1500	10.3600	9.4600	9.6900	-1.624%	267,483	+98.555%
2020-04-13	10.6700	10.6700	9.6600	9.8500	-8.627%	131,645	+95.330%
2020-04-09	9.9800	10.8300	9.7600	10.7800	+11.594%	447,980	+78.479%
2020-04-08	9.2200	9.8300	8.9700	9.6600	+6.623%	315,911	+99.172%
2020-04-07	8.5800	9.8000	8.1300	9.0600	-1.842%	459,765	+112.362%
2020-04-06	8.5800	9.5600	8.5500	9.2300	+14.091%	296,938	+108.451%
2020-04-03	9.1000	9.1700	7.9900	8.0900	-11.294%	382,773	+137.824%
2020-04-02	9.2400	9.7200	8.8200	9.1200	-3.899%	338,726	+110.965%
2020-04-01	9.6500	10.1700	9.0300	9.4900	-7.775%	592,873	+102.740%
2020-03-31	10.5000	10.5800	9.9000	10.2900	-2.372%	474,351	+86.978%
2020-03-30	10.5000	10.9500	10.1200	10.5400	-0.378%	316,958	+82.543%
2020-03-27	11.6300	11.8200	10.3700	10.5800	-13.773%	538,414	+81.853%
2020-03-26	11.2800	12.2900	11.2400	12.2700	+9.848%	434,959	+56.805%
2020-03-25	10.4200	11.7400	9.9700	11.1700	+11.034%	556,510	+72.247%
2020-03-24	9.4200	10.4100	9.4200	10.0600	+13.288%	427,045	+91.252%
2020-03-23	9.7800	10.1000	8.7200	8.8800	-9.388%	316,180	+116.667%
2020-03-20	10.5600	11.0600	9.7100	9.8000	-4.762%	765,372	+96.327%
2020-03-19	8.9700	10.4000	8.5100	10.2900	+14.333%	454,561	+86.978%
2020-03-18	9.5100	10.5300	8.6300	9.0000	-11.591%	604,262	+113.778%
2020-03-17	9.8700	10.2600	8.9900	10.1800	+5.383%	414,566	+88.998%
2020-03-16	10.6400	10.7600	9.4800	9.6600	-20.165%	509,128	+99.172%
2020-03-13	12.3500	12.4700	10.4200	12.1000	+3.330%	534,973	+59.008%
2020-03-12	11.6100	13.0100	11.6100	11.7100	-19.297%	468,789	+64.304%
2020-03-11	15.0300	15.3300	14.3500	14.5100	-6.387%	609,337	+32.598%
2020-03-10	15.7200	15.7900	14.9000	15.5000	+1.840%	433,676	+24.129%
2020-03-09	15.5000	15.8800	14.7600	15.2200	-7.477%	707,812	+26.413%
2020-03-06	16.1900	16.4600	15.6500	16.4500	-1.732%	550,078	+16.960%
2020-03-05	16.9300	17.0500	16.2200	16.7400	-3.516%	435,505	+14.934%
2020-03-04	17.0000	17.5700	16.9000	17.3500	+2.481%	614,217	+10.893%
2020-03-03	16.9800	18.0100	16.5300	16.9300	+1.438%	597,521	+13.644%
2020-03-02	15.7600	16.7000	15.4000	16.6900	+6.987%	689,585	+15.279%
2020-02-28	14.4400	15.6400	14.4100	15.6000	+1.761%	545,421	+23.333%
2020-02-27	15.0700	16.0800	14.2200	15.3300	+1.725%	628,808	+25.506%
2020-02-26	15.7800	15.9900	14.9500	15.0700	-4.013%	585,130	+27.671%
2020-02-25	19.1600	19.1600	15.1400	15.7000	-13.546%	1,156,406	+22.548%
2020-02-24	17.6800	18.1600	17.3500	18.1600	+0.221%	467,767	+5.947%
2020-02-21	18.5700	18.7100	18.0400	18.1200	-2.265%	237,867	+6.181%
2020-02-20	18.5200	18.8000	18.0500	18.5400	-0.376%	190,328	+3.776%
2020-02-19	18.0100	18.6100	18.0100	18.6100	+3.274%	330,454	+3.385%
2020-02-18	18.1000	18.4300	17.9800	18.0200	-0.880%	307,911	+6.770%
2020-02-14	18.3700	18.5600	17.9100	18.1800	-0.926%	214,584	+5.831%
2020-02-13	18.2000	18.6400	18.1500	18.3500	+0.658%	184,678	+4.850%
2020-02-12	18.1600	18.3500	18.0000	18.2300	+1.616%	152,244	+5.540%
2020-02-11	17.7600	18.0600	17.7000	17.9400	+1.127%	661,522	+7.246%
2020-02-10	17.3300	17.8200	17.3300	17.7400	+1.954%	153,164	+8.455%
2020-02-07	17.7400	17.7900	17.2800	17.4000	-2.357%	458,028	+10.575%
2020-02-06	18.0800	18.2500	17.8000	17.8200	-1.601%	226,975	+7.969%
2020-02-05	17.8700	18.1800	17.6900	18.1100	+2.374%	237,997	+6.240%
2020-02-04	17.6400	17.7300	17.3400	17.6900	+1.317%	490,858	+8.762%
2020-02-03	17.8300	18.0600	17.2600	17.4600	-2.075%	434,714	+10.195%
2020-01-31	18.4300	18.5100	17.8100	17.8300	-4.243%	273,457	+7.908%
2020-01-30	18.6300	18.9200	18.3500	18.6200	-1.168%	199,139	+3.330%
2020-01-29	18.5400	18.9700	18.5400	18.8400	+2.169%	303,400	+2.123%
2020-01-28	18.5500	18.6500	18.3200	18.4400	-0.162%	339,754	+4.338%
2020-01-27	18.3900	18.6800	18.3500	18.4700	-1.493%	173,432	+4.169%
2020-01-24	18.9800	19.0200	18.4100	18.7500	-1.471%	273,339	+2.613%
2020-01-23	19.0300	19.1800	18.7900	19.0300	+0.211%	213,233	+1.104%
2020-01-22	19.4400	19.5500	18.9100	18.9900	-2.164%	313,320	+1.316%
2020-01-21	19.1600	19.4300	19.1000	19.4100	+0.518%	270,686	-0.876%
2020-01-17	19.7600	19.8300	19.2600	19.3100	-1.630%	158,862	-0.363%
2020-01-16	19.5600	19.9700	19.5600	19.6300	+0.925%	190,604	-1.987%
2020-01-15	18.8400	19.4600	18.7500	19.4500	+2.639%	410,289	-1.080%
2020-01-14	19.2000	19.2100	18.7900	18.9500	-1.813%	495,498	+1.530%
2020-01-13	19.0100	19.3400	18.8600	19.3000	+1.579%	315,101	-0.311%
2020-01-10	18.8400	19.1900	18.6800	19.0000	+0.796%	312,319	+1.263%
2020-01-09	19.1700	19.2500	18.8300	18.8500	-1.154%	241,160	+2.069%
2020-01-08	18.7500	19.3500	18.5600	19.0700	+1.707%	430,887	+0.891%
2020-01-07	18.9300	19.0900	18.1800	18.7500	-1.678%	647,890	+2.613%
2020-01-06	19.0800	19.5800	19.0500	19.0700	-3.050%	560,639	+0.891%
2020-01-03	19.3300	19.8000	19.2700	19.6700	+0.511%	477,254	-2.186%
2020-01-02	19.3300	19.7200	19.2100	19.5700	+1.137%	582,052	-1.686%
2019-12-31	19.2500	19.5900	18.9600	19.3500	-0.258%	4,286,292	-0.568%
2019-12-30	20.1700	20.2500	19.3000	19.4000	-4.008%	1,112,268	-0.825%
2019-12-27	20.7000	21.6200	20.1900	20.2100	+6.875%	1,949,705	-4.800%
2019-12-26	18.8300	19.0600	18.6000	18.9100	+0.372%	240,099	+1.745%
2019-12-24	18.6600	19.0300	18.4500	18.8400	+1.019%	69,790	+2.123%
2019-12-23	18.8600	19.1100	18.6100	18.6500	-0.427%	187,069	+3.164%
2019-12-20	18.9300	19.1100	18.5200	18.7300	-0.899%	1,106,058	+2.723%
2019-12-19	19.0800	19.1300	18.7800	18.9000	-1.460%	357,416	+1.799%
2019-12-18	19.1500	19.3000	18.8800	19.1800	+0.104%	190,908	+0.313%
2019-12-17	19.0700	19.4700	19.0600	19.1600	+0.157%	265,146	+0.418%
2019-12-16	19.1300	19.3400	19.0100	19.1300	+0.473%	211,291	+0.575%
2019-12-13	19.1400	19.4600	18.8900	19.0400	-1.142%	204,631	+1.050%
2019-12-12	19.5400	19.7600	19.1100	19.2600	-1.685%	267,391	-0.104%
2019-12-11	19.9400	20.0700	19.4500	19.5900	-2.050%	438,679	-1.787%
2019-12-10	20.0200	20.1900	19.8300	20.0000	-0.200%	315,435	-3.800%
2019-12-09	20.0300	20.2800	19.9300	20.0400	-0.546%	493,504	-3.992%
2019-12-06	20.4400	20.5300	20.1300	20.1500	0.000%	282,296	-4.516%
2019-12-05	20.7700	20.9700	19.8000	20.1500	-2.938%	492,722	-4.516%
2019-12-04	20.7000	20.8300	20.3600	20.7600	+1.022%	250,964	-7.322%
2019-12-03	20.3500	20.7000	20.2400	20.5500	-0.146%	298,459	-6.375%
2019-12-02	20.6000	20.7500	20.3100	20.5800	+0.685%	332,509	-6.511%
2019-11-29	20.9000	20.9000	20.3200	20.4400	-2.294%	85,276	-5.871%
2019-11-27	21.0100	21.1600	20.8500	20.9200	+0.288%	178,663	-8.031%
2019-11-26	20.7800	21.0500	20.5200	20.8600	-0.191%	303,101	-7.766%
2019-11-25	20.6700	21.1700	20.6700	20.9000	+1.654%	233,095	-7.943%
2019-11-22	20.7800	20.8500	20.2000	20.5600	-0.820%	255,574	-6.420%
2019-11-21	20.8400	20.8900	20.6100	20.7300	-0.289%	211,663	-7.188%
2019-11-20	20.6100	21.1700	20.4700	20.7900	+0.922%	607,520	-7.456%
2019-11-19	21.2700	21.2900	20.5100	20.6000	-2.554%	351,985	-6.602%
2019-11-18	21.1700	21.4000	21.0100	21.1400	-0.424%	209,901	-8.988%
2019-11-15	21.4200	21.6000	21.1900	21.2300	-1.118%	236,209	-9.374%
2019-11-14	21.3400	21.5900	21.2500	21.4700	-0.371%	449,644	-10.387%
2019-11-13	21.0300	21.7600	21.0000	21.5500	+1.699%	234,268	-10.719%
2019-11-12	21.1400	21.3900	20.8900	21.1900	+0.617%	260,258	-9.202%
2019-11-11	21.1400	21.4200	20.8500	21.0600	-0.941%	288,722	-8.642%
2019-11-08	20.8400	21.5400	20.8200	21.2600	+2.015%	330,250	-9.501%
2019-11-07	21.9300	22.1400	20.7400	20.8400	-3.963%	795,436	-7.678%
2019-11-06	20.7200	21.9300	20.6100	21.7000	+4.831%	895,684	-11.336%
2019-11-05	20.0000	21.7100	19.6800	20.7000	+6.154%	1,099,456	-7.053%
2019-11-04	19.1500	19.5900	19.1500	19.5000	+2.416%	312,369	-1.333%
2019-11-01	18.6400	19.2300	18.5700	19.0400	+2.421%	227,274	+1.050%
2019-10-31	18.4000	18.6300	18.2700	18.5900	+0.704%	267,888	+3.497%
2019-10-30	18.7000	18.7900	17.9500	18.4600	-1.756%	233,982	+4.225%
2019-10-29	18.7100	19.0100	18.7100	18.7900	-0.318%	215,541	+2.395%
2019-10-28	18.8200	19.0900	18.7700	18.8500	0.000%	200,435	+2.069%
2019-10-25	18.6200	19.1800	18.5300	18.8500	+0.802%	314,097	+2.069%
2019-10-24	18.4300	18.7100	18.2500	18.7000	+1.963%	309,057	+2.888%
2019-10-23	18.3500	18.5500	18.0700	18.3400	-0.326%	275,059	+4.907%
2019-10-22	18.1600	18.5000	17.9200	18.4000	+1.154%	314,880	+4.565%
2019-10-21	18.4200	18.7100	18.1100	18.1900	-0.438%	384,716	+5.772%
2019-10-18	18.0200	18.5700	18.0200	18.2700	+0.772%	216,418	+5.309%
2019-10-17	17.7700	18.4600	17.7600	18.1300	+2.083%	446,829	+6.122%
2019-10-16	18.1100	18.2100	17.6800	17.7600	+1.254%	607,919	+8.333%
2019-10-15	17.4900	17.8700	17.3700	17.5400	+0.689%	390,063	+9.692%
2019-10-14	17.1500	17.5800	17.0800	17.4200	+1.871%	503,013	+10.448%
2019-10-11	17.1900	17.4200	16.9600	17.1000	+2.518%	1,069,026	+12.515%
2019-10-10	16.6600	16.9000	16.6000	16.6800	+0.361%	333,102	+15.348%
2019-10-09	16.6200	16.8900	16.5100	16.6200	0.000%	230,950	+15.764%
2019-10-08	16.2200	16.8300	16.0500	16.6200	+2.277%	363,293	+15.764%
2019-10-07	15.9300	16.6200	15.9300	16.2500	+1.945%	338,491	+18.400%
2019-10-04	15.6400	15.9700	15.3800	15.9400	+1.723%	436,267	+20.703%
2019-10-03	14.9600	15.6900	14.7100	15.6700	+4.467%	476,598	+22.782%
2019-10-02	15.2200	15.3100	14.9500	15.0000	-0.925%	527,411	+28.267%
2019-10-01	15.5400	15.7300	15.0200	15.1400	-2.260%	444,158	+27.081%
2019-09-30	15.3400	15.5400	15.0700	15.4900	+1.044%	395,919	+24.209%
2019-09-27	16.0100	16.0200	15.2800	15.3300	-4.008%	317,641	+25.506%
2019-09-26	16.1400	16.1800	15.4600	15.9700	-1.602%	732,785	+20.476%
2019-09-25	15.9900	16.3300	15.7700	16.2300	+1.883%	675,100	+18.546%
2019-09-24	16.4700	16.6200	15.8600	15.9300	-3.102%	750,813	+20.778%
2019-09-23	16.4800	16.7900	16.3000	16.4400	-0.364%	315,324	+17.032%
2019-09-20	17.7700	18.0700	16.4000	16.5000	-5.552%	4,100,572	+16.606%
2019-09-19	17.8600	18.1900	16.3800	17.4700	-7.761%	1,270,381	+10.132%
2019-09-18	18.9000	19.0100	18.5500	18.9400	+0.265%	128,688	+1.584%
2019-09-17	18.3700	19.0000	18.2500	18.8900	+2.108%	222,208	+1.853%
2019-09-16	18.2100	18.7500	18.2100	18.5000	+1.314%	207,160	+4.000%
2019-09-13	18.6700	18.7700	18.1600	18.2600	-1.351%	136,101	+5.367%
2019-09-12	18.4100	18.7900	18.2200	18.5100	+0.271%	298,665	+3.944%
2019-09-11	18.0500	18.4800	17.8000	18.4600	+2.385%	339,620	+4.225%
2019-09-10	17.6100	18.3400	17.2700	18.0300	+3.087%	349,531	+6.711%
2019-09-09	17.0000	17.5700	16.6400	17.4900	+3.247%	225,659	+10.006%
2019-09-06	16.7900	17.1700	16.7900	16.9400	+0.654%	200,905	+13.577%
2019-09-05	16.6200	17.0600	16.5500	16.8300	+2.936%	258,219	+14.320%
2019-09-04	16.6000	16.6800	16.1800	16.3500	-0.608%	346,794	+17.676%
2019-09-03	17.0400	17.0700	16.3000	16.4500	-3.970%	271,703	+16.960%
2019-08-30	17.2100	17.2700	16.8500	17.1300	0.000%	172,774	+12.318%
2019-08-29	17.1400	17.4900	17.0800	17.1300	+0.824%	159,159	+12.318%
2019-08-28	17.2000	17.2100	16.7000	16.9900	-1.450%	220,697	+13.243%
2019-08-27	17.8500	17.8500	17.2000	17.2400	-3.037%	231,582	+11.601%
2019-08-26	18.1100	18.1800	17.6400	17.7800	-0.837%	187,918	+8.211%
2019-08-23	18.1500	18.3600	17.7200	17.9300	-1.592%	283,735	+7.306%
2019-08-22	18.4000	18.8200	18.1900	18.2200	-0.654%	270,271	+5.598%
2019-08-21	18.1400	18.3600	17.9000	18.3400	+2.287%	321,945	+4.907%
2019-08-20	17.1200	17.9600	17.0800	17.9300	+4.793%	384,080	+7.306%
2019-08-19	17.5700	17.9500	17.0800	17.1100	-1.269%	486,555	+12.449%
2019-08-16	18.0500	18.1600	17.3000	17.3300	-3.508%	304,234	+11.021%
2019-08-15	17.9100	18.0700	17.7900	17.9600	+0.335%	222,995	+7.127%
2019-08-14	17.6700	18.0100	17.5900	17.9000	-0.223%	306,778	+7.486%
2019-08-13	18.5100	18.6200	17.5800	17.9400	-2.975%	359,465	+7.246%
2019-08-12	18.7500	18.8700	18.4200	18.4900	-1.229%	271,412	+4.056%