Dark

FCB
FCB Financial Holdings Inc
stock NYSE

Inactive

Dec 31, 2018

33.58USD-0.297%(-0.10)6,150,017

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
2018-12-31	33.9300	34.1300	33.0600	33.5800	-0.297%	6,150,017	0.000%
2018-12-28	33.3100	34.0400	33.1600	33.6800	+1.752%	589,722	-0.297%
2018-12-27	32.9900	33.3700	31.9700	33.1000	-1.165%	1,532,918	+1.450%
2018-12-26	31.9200	33.5300	31.5200	33.4900	+5.215%	555,289	+0.269%
2018-12-24	32.1900	32.7400	31.8200	31.8300	-2.182%	496,744	+5.498%
2018-12-21	33.0900	33.6300	32.4500	32.5400	-1.334%	1,372,994	+3.196%
2018-12-20	32.1300	33.3000	32.1300	32.9800	+1.947%	938,070	+1.819%
2018-12-19	32.7100	33.6200	32.1500	32.3500	-1.070%	798,684	+3.802%
2018-12-18	33.3400	33.8200	32.1700	32.7000	-1.625%	787,015	+2.691%
2018-12-17	33.4900	34.1300	33.0800	33.2400	-1.160%	1,001,151	+1.023%
2018-12-14	34.3300	34.9600	33.5400	33.6300	-3.111%	505,915	-0.149%
2018-12-13	35.8900	36.0500	34.5300	34.7100	-3.476%	691,148	-3.256%
2018-12-12	35.8500	36.5700	35.3500	35.9600	+1.754%	319,043	-6.618%
2018-12-11	35.7700	36.6500	35.2100	35.3400	-1.257%	413,732	-4.980%
2018-12-10	36.3500	36.6800	35.2500	35.7900	-2.026%	798,262	-6.175%
2018-12-07	36.3800	37.5400	36.2200	36.5300	+0.357%	948,618	-8.076%
2018-12-06	36.2800	36.6400	35.4400	36.4000	-1.781%	1,194,576	-7.747%
2018-12-04	39.7500	39.8600	36.7600	37.0600	-7.419%	583,166	-9.390%
2018-12-03	40.1300	40.4700	39.6800	40.0300	+0.984%	487,159	-16.113%
2018-11-30	39.0300	39.8300	39.0300	39.6400	+1.019%	475,315	-15.288%
2018-11-29	39.0200	39.4100	38.6400	39.2400	-0.178%	345,450	-14.424%
2018-11-28	38.8000	39.3900	38.0300	39.3100	+1.367%	383,806	-14.576%
2018-11-27	38.4300	39.0300	38.4300	38.7800	+0.388%	491,997	-13.409%
2018-11-26	37.8700	38.7100	37.7600	38.6300	+3.096%	795,299	-13.073%
2018-11-23	37.6600	37.9400	37.3600	37.4700	-1.030%	192,143	-10.382%
2018-11-21	37.6000	38.3500	37.1400	37.8600	+0.960%	355,010	-11.305%
2018-11-20	38.0600	38.5200	37.2500	37.5000	-2.673%	481,552	-10.453%
2018-11-19	38.9400	39.4500	38.3500	38.5300	-1.180%	288,113	-12.847%
2018-11-16	38.9500	39.1450	38.6900	38.9900	-0.561%	621,886	-13.875%
2018-11-15	38.0100	39.2700	37.7138	39.2100	+1.871%	654,591	-14.359%
2018-11-14	39.6800	39.7400	37.9800	38.4900	-2.186%	526,893	-12.757%
2018-11-13	39.1500	40.0100	39.1400	39.3500	+0.588%	633,702	-14.663%
2018-11-12	39.3700	39.8800	39.0600	39.1200	-0.179%	522,084	-14.162%
2018-11-09	39.9000	40.3100	38.9900	39.1900	-1.110%	464,284	-14.315%
2018-11-08	39.4200	40.2400	39.4200	39.6300	-0.302%	568,541	-15.266%
2018-11-07	39.8000	40.2600	39.0600	39.7500	+0.303%	643,290	-15.522%
2018-11-06	39.5000	40.0000	39.1500	39.6300	+0.050%	570,220	-15.266%
2018-11-05	39.4000	39.9300	39.3600	39.6100	+0.152%	640,926	-15.223%
2018-11-02	39.9900	40.6400	39.2150	39.5500	-0.578%	413,649	-15.095%
2018-11-01	39.1600	40.0200	39.1600	39.7800	+1.661%	404,825	-15.586%
2018-10-31	39.1500	39.9400	39.0700	39.1300	+1.321%	424,046	-14.183%
2018-10-30	38.3200	38.9100	37.8100	38.6200	+0.678%	579,781	-13.050%
2018-10-29	38.4000	39.2600	38.0100	38.3600	+0.947%	751,156	-12.461%
2018-10-26	38.1200	38.4600	37.6500	38.0000	-1.554%	494,294	-11.632%
2018-10-25	38.1000	39.1200	38.1000	38.6000	+1.766%	1,499,679	-13.005%
2018-10-24	40.5700	40.9800	37.8700	37.9300	-7.375%	633,989	-11.468%
2018-10-23	41.1600	42.0000	40.3300	40.9500	-2.616%	872,604	-17.998%
2018-10-22	43.7800	43.8190	41.8800	42.0500	-3.643%	567,120	-20.143%
2018-10-19	44.0000	44.6100	43.4700	43.6400	-1.088%	251,531	-23.052%
2018-10-18	44.3500	45.0400	43.9700	44.1200	-1.032%	356,516	-23.889%
2018-10-17	44.0000	44.8700	43.5400	44.5800	+0.951%	609,398	-24.675%
2018-10-16	44.8500	44.8500	43.7500	44.1600	-1.075%	586,668	-23.958%
2018-10-15	44.1500	45.1300	44.1500	44.6400	+1.041%	319,639	-24.776%
2018-10-12	45.5500	45.6600	43.2000	44.1800	-1.669%	561,805	-23.993%
2018-10-11	46.5200	46.7200	44.9000	44.9300	-3.790%	200,871	-25.262%
2018-10-10	47.0400	47.5350	46.6500	46.7000	-0.659%	311,610	-28.094%
2018-10-09	47.4000	47.6000	46.9700	47.0100	-1.239%	693,211	-28.568%
2018-10-08	47.2300	47.7800	47.0400	47.6000	+0.613%	347,603	-29.454%
2018-10-05	47.9000	47.9800	47.1100	47.3100	-0.714%	286,914	-29.021%
2018-10-04	47.4800	48.6600	47.2200	47.6500	+0.252%	682,333	-29.528%
2018-10-03	46.6000	47.8400	46.5200	47.5300	+2.303%	581,080	-29.350%
2018-10-02	46.5600	47.0200	46.1500	46.4600	-0.535%	592,739	-27.723%
2018-10-01	47.6500	47.6500	46.5900	46.7100	-1.456%	299,151	-28.110%
2018-09-28	47.2500	47.7000	47.2000	47.4000	-0.105%	636,778	-29.156%
2018-09-27	47.7000	47.9750	47.3500	47.4500	-0.524%	266,375	-29.231%
2018-09-26	48.7000	48.8000	47.6000	47.7000	-2.053%	327,599	-29.602%
2018-09-25	49.0000	49.1500	48.6000	48.7000	-0.511%	309,790	-31.047%
2018-09-24	49.2000	49.3750	48.6000	48.9500	-0.811%	361,090	-31.399%
2018-09-21	49.7500	49.9500	49.1000	49.3500	-0.504%	1,746,501	-31.955%
2018-09-20	49.4500	50.3000	49.4500	49.6000	+0.711%	563,358	-32.298%
2018-09-19	48.2500	49.4000	48.0500	49.2500	+2.073%	810,354	-31.817%
2018-09-18	48.7500	49.0000	48.2000	48.2500	-1.228%	356,163	-30.404%
2018-09-17	49.7000	49.9500	48.7000	48.8500	-1.413%	479,793	-31.259%
2018-09-14	49.4000	49.9000	49.3000	49.5500	+0.304%	288,505	-32.230%
2018-09-13	49.7500	49.9000	49.1000	49.4000	-0.403%	278,582	-32.024%
2018-09-12	50.5000	50.6000	49.4500	49.6000	-1.976%	298,891	-32.298%
2018-09-11	50.7000	51.1500	50.5750	50.6000	-0.589%	354,189	-33.636%
2018-09-10	51.2500	51.3000	50.8500	50.9000	-0.294%	276,573	-34.028%
2018-09-07	51.1000	51.3000	50.6500	51.0500	0.000%	365,116	-34.221%
2018-09-06	51.7000	51.9000	50.9500	51.0500	-1.162%	280,991	-34.221%
2018-09-05	51.5000	51.9500	51.5000	51.6500	-0.097%	453,307	-34.985%
2018-09-04	51.8000	52.0500	51.5000	51.7000	-0.193%	429,806	-35.048%
2018-08-31	51.0000	51.8500	51.0000	51.8000	+1.271%	376,763	-35.174%
2018-08-30	51.2000	51.3500	50.8250	51.1500	-0.389%	806,852	-34.350%
2018-08-29	51.8500	51.8500	51.2000	51.3500	-0.773%	643,610	-34.606%
2018-08-28	51.9500	52.1000	51.4500	51.7500	-0.097%	396,982	-35.111%
2018-08-27	52.3000	52.6500	51.7500	51.8000	-0.480%	420,119	-35.174%
2018-08-24	52.6000	52.6000	51.8750	52.0500	-0.668%	226,082	-35.485%
2018-08-23	53.0500	53.1500	52.2000	52.4000	-1.225%	292,193	-35.916%
2018-08-22	52.9500	53.1500	52.7500	53.0500	-0.094%	359,192	-36.701%
2018-08-21	52.6000	53.6500	52.5500	53.1000	+1.047%	317,342	-36.761%
2018-08-20	52.4000	52.7500	52.2000	52.5500	+0.191%	354,649	-36.099%
2018-08-17	51.9000	52.5000	51.8000	52.4500	+0.575%	295,899	-35.977%
2018-08-16	51.5000	52.4000	51.5000	52.1500	+1.657%	532,144	-35.609%
2018-08-15	51.2000	51.6500	50.8500	51.3000	-0.097%	324,860	-34.542%
2018-08-14	51.0500	51.6000	51.0500	51.3500	+0.884%	701,423	-34.606%
2018-08-13	51.0000	51.5000	50.5500	50.9000	-0.196%	582,976	-34.028%
2018-08-10	51.0000	51.4500	50.7000	51.0000	-0.585%	557,769	-34.157%
2018-08-09	51.9000	52.0250	51.3000	51.3000	-1.346%	487,495	-34.542%
2018-08-08	51.0000	52.0500	50.8250	52.0000	+1.861%	723,828	-35.423%
2018-08-07	51.6500	51.9500	50.9500	51.0500	-0.874%	853,425	-34.221%
2018-08-06	51.4500	51.9000	51.2500	51.5000	+0.097%	553,288	-34.796%
2018-08-03	51.4500	52.0000	51.0500	51.4500	-0.291%	557,038	-34.733%
2018-08-02	50.9000	51.8500	50.7000	51.6000	+0.978%	908,555	-34.922%
2018-08-01	51.2500	51.5500	50.3500	51.1000	+0.196%	787,212	-34.286%
2018-07-31	50.9000	51.3000	50.6000	51.0000	0.000%	786,998	-34.157%
2018-07-30	50.9000	51.5500	50.6500	51.0000	+0.493%	717,932	-34.157%
2018-07-27	52.2000	52.4500	50.6500	50.7500	-2.122%	952,823	-33.833%
2018-07-26	52.3000	52.7500	51.6500	51.8500	-0.288%	954,741	-35.236%
2018-07-25	51.3500	52.1500	51.2500	52.0000	-0.478%	1,589,723	-35.423%
2018-07-24	55.8500	56.0000	52.1000	52.2500	-11.740%	2,938,951	-35.732%
2018-07-23	58.5000	59.5000	58.5000	59.2000	+1.197%	434,452	-43.277%
2018-07-20	58.6000	58.7500	58.1500	58.5000	-0.171%	247,261	-42.598%
2018-07-19	58.8500	58.9500	58.1500	58.6000	-0.425%	216,276	-42.696%
2018-07-18	58.6000	59.1000	57.9550	58.8500	+0.256%	271,609	-42.940%
2018-07-17	58.7000	59.5250	58.6000	58.7000	-0.085%	137,083	-42.794%
2018-07-16	58.2000	58.7500	58.1000	58.7500	+1.381%	217,392	-42.843%
2018-07-13	57.9000	58.8000	57.5000	57.9500	-2.111%	444,083	-42.053%
2018-07-12	60.7000	60.7000	58.6500	59.2000	-1.579%	211,511	-43.277%
2018-07-11	59.7500	60.5000	59.6753	60.1500	+0.417%	143,894	-44.173%
2018-07-10	61.5000	61.8250	59.7000	59.9000	-2.760%	367,039	-43.940%
2018-07-09	60.9000	61.9000	60.2550	61.6000	+1.734%	224,252	-45.487%
2018-07-06	59.9500	60.9500	59.5500	60.5500	+1.001%	141,275	-44.542%
2018-07-05	59.7000	60.1000	58.9500	59.9500	+1.438%	220,284	-43.987%
2018-07-03	59.8000	60.4000	58.9500	59.1000	-1.005%	93,143	-43.181%
2018-07-02	58.7500	59.7500	58.6000	59.7000	+1.531%	190,065	-43.752%
2018-06-29	60.4000	61.1000	58.7500	58.8000	-2.000%	310,390	-42.891%
2018-06-28	59.3500	60.1000	58.7500	60.0000	+1.266%	428,976	-44.033%
2018-06-27	60.6500	60.8500	59.0750	59.2500	-2.469%	302,894	-43.325%
2018-06-26	60.7500	61.1500	60.2500	60.7500	-0.082%	287,813	-44.724%
2018-06-25	60.9000	61.5500	60.5000	60.8000	-1.138%	415,569	-44.770%
2018-06-22	61.1000	61.5000	60.4500	61.5000	+2.075%	1,777,869	-45.398%
2018-06-21	61.5500	61.9000	60.0000	60.2500	-2.508%	342,488	-44.266%
2018-06-20	61.7000	62.2500	61.1750	61.8000	+0.733%	295,035	-45.663%
2018-06-19	59.9000	61.7500	59.9000	61.3500	+1.405%	358,816	-45.265%
2018-06-18	59.6000	60.9000	59.4000	60.5000	+0.833%	206,203	-44.496%
2018-06-15	59.8000	60.4000	59.2000	60.0000	-0.249%	1,207,172	-44.033%
2018-06-14	61.3500	61.3500	59.6500	60.1500	-1.474%	246,909	-44.173%
2018-06-13	61.4000	61.7500	60.6000	61.0500	-0.408%	345,516	-44.996%
2018-06-12	62.0000	62.0000	60.8000	61.3000	-0.568%	240,567	-45.220%
2018-06-11	62.4500	62.5500	61.2000	61.6500	-1.360%	293,318	-45.531%
2018-06-08	61.6500	62.7000	61.6000	62.5000	+1.297%	338,587	-46.272%
2018-06-07	62.7500	62.9500	61.4500	61.7000	-1.280%	230,239	-45.575%
2018-06-06	61.6500	62.7500	61.4000	62.5000	+1.958%	598,955	-46.272%
2018-06-05	61.9000	61.9500	61.0500	61.3000	-0.889%	246,045	-45.220%
2018-06-04	61.7500	61.9000	61.1500	61.8500	+0.980%	288,676	-45.707%
2018-06-01	61.5500	62.0500	60.9000	61.2500	+0.492%	246,324	-45.176%
2018-05-31	61.3500	61.7000	60.7500	60.9500	-1.055%	183,580	-44.906%
2018-05-30	60.5000	61.8000	60.3500	61.6000	+3.096%	302,907	-45.487%
2018-05-29	60.4500	60.8000	59.1000	59.7500	-2.687%	327,015	-43.799%
2018-05-25	61.5000	62.1500	61.1250	61.4000	-0.325%	232,997	-45.309%
2018-05-24	61.1000	61.7500	60.5500	61.6000	+0.326%	321,205	-45.487%
2018-05-23	61.0000	61.6000	61.0000	61.4000	+0.245%	215,675	-45.309%
2018-05-22	60.2500	61.5000	60.0000	61.2500	+1.575%	238,396	-45.176%
2018-05-21	60.8500	61.0000	60.1000	60.3000	-0.741%	270,978	-44.312%
2018-05-18	60.1500	61.0000	59.7500	60.7500	+1.334%	679,200	-44.724%
2018-05-17	59.1000	60.2000	59.1000	59.9500	+1.096%	506,366	-43.987%
2018-05-16	59.3500	59.5000	59.0500	59.3000	+0.169%	783,165	-43.373%
2018-05-15	59.4500	60.1000	59.1500	59.2000	-0.504%	579,769	-43.277%
2018-05-14	60.1500	60.3000	59.0500	59.5000	-0.833%	240,197	-43.563%
2018-05-11	60.0500	60.7000	59.8500	60.0000	+0.251%	158,008	-44.033%
2018-05-10	59.6500	60.1500	59.1000	59.8500	+0.335%	233,036	-43.893%
2018-05-09	60.2500	60.2500	59.5000	59.6500	-0.417%	453,729	-43.705%
2018-05-08	59.1000	60.0000	59.0000	59.9000	+1.439%	264,546	-43.940%
2018-05-07	59.3500	59.5000	58.7000	59.0500	0.000%	223,218	-43.133%
2018-05-04	58.3500	59.6000	57.7000	59.0500	+0.511%	137,483	-43.133%
2018-05-03	58.5000	59.3000	58.1500	58.7500	-0.170%	297,909	-42.843%
2018-05-02	58.5000	59.3000	58.1500	58.8500	+0.857%	189,634	-42.940%
2018-05-01	57.7500	58.4500	56.6500	58.3500	+0.952%	237,899	-42.451%
2018-04-30	59.2000	59.6000	57.8000	57.8000	-1.951%	152,234	-41.903%
2018-04-27	59.3000	59.8950	58.9000	58.9500	-0.506%	151,843	-43.036%
2018-04-26	59.5000	59.9000	58.9000	59.2500	0.000%	256,542	-43.325%
2018-04-25	58.4500	60.2000	57.7000	59.2500	+2.509%	552,109	-43.325%
2018-04-24	58.6000	58.7012	57.1500	57.8000	-0.773%	265,905	-41.903%
2018-04-23	58.6500	59.3500	57.9500	58.2500	+0.258%	311,565	-42.352%
2018-04-20	56.0000	58.1500	55.9500	58.1000	+3.750%	405,389	-42.203%
2018-04-19	56.0000	56.4000	55.6500	56.0000	-0.089%	576,404	-40.036%
2018-04-18	56.7500	57.2000	56.0500	56.0500	-1.233%	456,571	-40.089%
2018-04-17	57.3500	57.5500	56.6500	56.7500	-0.700%	541,459	-40.828%
2018-04-16	56.4000	57.7000	56.0500	57.1500	+1.600%	556,549	-41.242%
2018-04-13	53.3500	56.3500	52.0500	56.2500	+6.333%	2,371,773	-40.302%
2018-04-12	52.7000	53.3500	52.3500	52.9000	+0.858%	176,719	-36.522%
2018-04-11	52.2000	52.8500	52.0500	52.4500	-0.285%	448,764	-35.977%
2018-04-10	51.4500	52.7000	51.1500	52.6000	+3.645%	347,531	-36.160%
2018-04-09	51.4500	51.9500	50.6500	50.7500	-0.393%	174,250	-33.833%
2018-04-06	51.7000	52.1000	50.3000	50.9500	-2.301%	297,401	-34.092%
2018-04-05	52.2500	52.3000	51.3500	52.1500	+0.676%	148,010	-35.609%
2018-04-04	50.5000	52.1500	50.5000	51.8000	+0.680%	200,451	-35.174%
2018-04-03	50.5000	51.4500	50.3000	51.4500	+2.286%	308,352	-34.733%
2018-04-02	50.9000	51.2750	49.5500	50.3000	-1.566%	202,579	-33.241%
2018-03-29	51.3500	51.7000	50.9500	51.1000	+0.098%	155,462	-34.286%
2018-03-28	50.6500	51.4500	50.1000	51.0500	+1.189%	458,732	-34.221%
2018-03-27	52.2500	52.2500	50.2000	50.4500	-3.352%	268,496	-33.439%
2018-03-26	51.7500	52.7000	51.2500	52.2000	+2.453%	313,750	-35.670%
2018-03-23	53.2500	53.6500	50.7500	50.9500	-4.409%	335,988	-34.092%
2018-03-22	54.8000	55.1100	53.3000	53.3000	-4.991%	289,023	-36.998%
2018-03-21	56.0500	56.5000	55.5500	56.1000	+0.448%	126,583	-40.143%
2018-03-20	56.2500	56.4000	55.8000	55.8500	-0.268%	111,184	-39.875%
2018-03-19	56.1500	56.2000	55.3000	56.0000	-0.178%	271,267	-40.036%
2018-03-16	56.4500	57.0000	56.1000	56.1000	-0.796%	529,347	-40.143%
2018-03-15	56.2500	56.6500	55.8500	56.5500	+0.892%	138,211	-40.619%
2018-03-14	57.0500	57.2000	55.8500	56.0500	-1.233%	108,972	-40.089%
2018-03-13	57.0000	57.1000	56.4000	56.7500	+0.088%	162,696	-40.828%
2018-03-12	57.3000	57.5500	56.0000	56.7000	-0.874%	276,298	-40.776%
2018-03-09	56.9500	57.2500	56.4500	57.2000	+1.329%	269,779	-41.294%
2018-03-08	57.4500	57.9000	56.3500	56.4500	-1.397%	200,052	-40.514%
2018-03-07	55.7500	57.6000	55.7500	57.2500	+1.597%	310,298	-41.345%
2018-03-06	55.8500	56.4000	55.1000	56.3500	+1.258%	213,370	-40.408%
2018-03-05	54.7000	55.8500	53.7000	55.6500	+0.998%	192,529	-39.659%
2018-03-02	53.5000	55.2500	53.0500	55.1000	+2.512%	185,295	-39.056%
2018-03-01	53.7500	54.1500	52.8050	53.7500	+0.186%	281,566	-37.526%
2018-02-28	54.9500	55.5500	53.5500	53.6500	-1.830%	207,419	-37.409%
2018-02-27	55.9500	56.7500	54.6000	54.6500	-2.236%	227,306	-38.554%
2018-02-26	55.9500	56.1500	55.1000	55.9000	+0.359%	103,234	-39.928%
2018-02-23	54.9000	55.7000	54.6000	55.7000	+2.015%	119,694	-39.713%
2018-02-22	55.6500	55.9750	54.4000	54.6000	-1.444%	121,693	-38.498%
2018-02-21	55.1500	56.0500	55.1500	55.4000	+0.727%	127,213	-39.386%
2018-02-20	55.4000	55.8500	54.9000	55.0000	-0.990%	90,487	-38.945%
2018-02-16	55.1500	55.8500	55.1500	55.5500	+0.180%	144,146	-39.550%
2018-02-15	55.8000	55.8000	55.2000	55.4500	+0.453%	137,973	-39.441%
2018-02-14	53.5500	55.3300	53.5500	55.2000	+2.412%	136,651	-39.167%
2018-02-13	53.0500	53.9500	52.8500	53.9000	+0.842%	76,006	-37.699%
2018-02-12	53.5500	53.9500	52.5000	53.4500	+0.376%	111,602	-37.175%
2018-02-09	53.0500	53.7000	51.5500	53.2500	+1.914%	176,337	-36.939%
2018-02-08	54.7000	54.9500	52.1500	52.2500	-4.216%	294,318	-35.732%
2018-02-07	54.3000	55.0000	53.8500	54.5500	+0.368%	206,147	-38.442%
2018-02-06	52.0000	54.4000	52.0000	54.3500	+2.066%	258,199	-38.215%
2018-02-05	54.7500	55.8000	53.1500	53.2500	-3.968%	206,986	-36.939%
2018-02-02	55.4500	56.1000	54.9500	55.4500	-0.270%	166,728	-39.441%
2018-02-01	54.8000	55.6000	54.2500	55.6000	+1.460%	226,184	-39.604%
2018-01-31	55.5500	55.8000	54.6500	54.8000	-0.725%	173,455	-38.723%
2018-01-30	55.0500	55.6000	54.8500	55.2000	-0.541%	127,167	-39.167%
2018-01-29	55.9500	56.3500	55.4000	55.5000	-1.070%	183,422	-39.495%
2018-01-26	55.8500	56.2000	55.1500	56.1000	+0.990%	142,416	-40.143%
2018-01-25	56.8500	56.8750	55.3000	55.5500	-1.768%	167,798	-39.550%
2018-01-24	56.5500	57.2000	55.5000	56.5500	+0.444%	227,801	-40.619%
2018-01-23	55.9500	56.6000	55.2000	56.3000	-0.442%	165,423	-40.355%
2018-01-22	56.6500	56.6500	56.0500	56.5500	-0.088%	124,112	-40.619%
2018-01-19	55.4500	56.6500	55.4500	56.6000	+1.982%	184,445	-40.671%
2018-01-18	55.6000	55.8000	54.5000	55.5000	0.000%	263,577	-39.495%
2018-01-17	55.2000	55.6000	54.6500	55.5000	+0.817%	274,447	-39.495%
2018-01-16	56.2500	56.2500	54.5050	55.0500	-1.256%	437,441	-39.001%
2018-01-12	55.6000	56.5500	54.9000	55.7500	+0.723%	198,642	-39.767%
2018-01-11	54.2000	55.4000	53.8000	55.3500	+2.786%	231,474	-39.332%
2018-01-10	53.0500	54.6000	52.9000	53.8500	+1.317%	312,882	-37.642%
2018-01-09	52.2000	53.4500	52.2000	53.1500	+2.212%	179,253	-36.820%
2018-01-08	52.3000	52.4500	51.6000	52.0000	-1.235%	183,273	-35.423%
2018-01-05	52.0500	52.7500	51.6000	52.6500	+1.838%	177,993	-36.220%
2018-01-04	51.8500	52.4500	51.4000	51.7000	+0.194%	148,004	-35.048%
2018-01-03	51.0000	51.7500	50.5500	51.6000	+0.880%	288,230	-34.922%
2018-01-02	51.2500	51.6000	50.7000	51.1500	+0.689%	273,382	-34.350%
2017-12-29	52.1000	52.1500	50.4500	50.8000	-2.682%	228,591	-33.898%
2017-12-28	52.0500	52.3500	52.0000	52.2000	+0.385%	166,819	-35.670%
2017-12-27	51.7000	52.3000	51.2500	52.0000	+0.678%	215,199	-35.423%
2017-12-26	52.2000	52.5000	51.1500	51.6500	-1.431%	165,204	-34.985%
2017-12-22	52.2500	52.5500	51.8000	52.4000	+0.383%	145,207	-35.916%
2017-12-21	51.7000	52.4500	51.4500	52.2000	+1.458%	137,846	-35.670%
2017-12-20	52.1500	52.1500	51.0500	51.4500	-0.291%	159,728	-34.733%
2017-12-19	52.1000	52.2000	51.3000	51.6000	-0.674%	233,130	-34.922%
2017-12-18	51.3000	52.0600	51.3000	51.9500	+2.264%	308,581	-35.361%
2017-12-15	49.2000	51.5000	48.8500	50.8000	+3.462%	1,015,493	-33.898%
2017-12-14	51.0000	51.0000	48.5500	49.1000	-3.251%	387,227	-31.609%
2017-12-13	51.5000	51.5000	50.7000	50.7500	-1.072%	342,055	-33.833%
2017-12-12	51.4500	51.8000	51.0500	51.3000	+0.293%	152,375	-34.542%
2017-12-11	51.7500	51.9500	51.0000	51.1500	-0.872%	269,602	-34.350%
2017-12-08	52.0000	52.0000	51.2000	51.6000	0.000%	137,696	-34.922%
2017-12-07	51.1500	51.7500	50.8500	51.6000	+0.880%	151,264	-34.922%
2017-12-06	51.2000	51.7500	50.8000	51.1500	-0.098%	128,812	-34.350%
2017-12-05	53.0000	53.2500	51.1000	51.2000	-2.662%	207,769	-34.414%
2017-12-04	53.5000	54.1000	52.4500	52.6000	+0.382%	267,810	-36.160%
2017-12-01	52.8000	53.0500	51.0000	52.4000	-0.851%	315,081	-35.916%
2017-11-30	53.0000	53.5000	52.4000	52.8500	+0.285%	380,857	-36.462%
2017-11-29	50.7500	52.8000	50.6500	52.7000	+5.400%	360,869	-36.281%
2017-11-28	48.7500	50.3000	48.6500	50.0000	+3.306%	320,466	-32.840%
2017-11-27	48.6000	48.8000	48.2750	48.4000	-0.309%	159,320	-30.620%
2017-11-24	49.2000	49.2000	48.4500	48.5500	-1.019%	62,063	-30.834%
2017-11-22	49.0000	49.3250	48.9000	49.0500	+0.204%	188,786	-31.539%
2017-11-21	49.0000	49.0000	48.5500	48.9500	+0.205%	185,268	-31.399%
2017-11-20	48.0000	48.8500	47.9250	48.8500	+2.197%	210,421	-31.259%
2017-11-17	47.5000	48.2000	47.2000	47.8000	-0.209%	211,502	-29.749%
2017-11-16	47.6000	48.2000	47.5000	47.9000	+1.268%	163,029	-29.896%
2017-11-15	46.9000	47.8000	46.7000	47.3000	0.000%	174,912	-29.006%
2017-11-14	46.4000	47.3500	46.2000	47.3000	+1.940%	157,298	-29.006%
2017-11-13	45.5000	46.4500	45.1000	46.4000	+1.754%	145,291	-27.629%
2017-11-10	45.7500	46.0000	45.5250	45.6000	-0.328%	113,493	-26.360%
2017-11-09	46.2500	46.6750	45.4500	45.7500	-1.613%	152,720	-26.601%
2017-11-08	46.5500	46.6500	46.0500	46.5000	-0.747%	236,693	-27.785%
2017-11-07	47.4500	48.0000	46.3750	46.8500	-1.160%	213,832	-28.324%
2017-11-06	47.8500	47.9500	47.1500	47.4000	-1.455%	89,242	-29.156%
2017-11-03	47.5500	48.1500	47.1000	48.1000	+0.839%	184,149	-30.187%
2017-11-02	46.3500	47.7000	46.2500	47.7000	+2.802%	313,456	-29.602%
2017-11-01	47.2000	47.3000	46.1500	46.4000	-0.642%	113,108	-27.629%
2017-10-31	46.8500	47.3000	46.7000	46.7000	-0.532%	132,651	-28.094%
2017-10-30	47.0500	47.6500	46.7000	46.9500	-0.845%	172,439	-28.477%
2017-10-27	47.6000	47.7000	47.0500	47.3500	-0.525%	285,888	-29.081%
2017-10-26	47.2000	48.0500	47.2000	47.6000	+0.741%	420,553	-29.454%
2017-10-25	48.7500	48.7500	46.8000	47.2500	+0.212%	314,636	-28.931%
2017-10-24	47.4000	47.6500	46.9000	47.1500	-0.317%	175,951	-28.780%
2017-10-23	47.7000	47.8500	47.1500	47.3000	-0.942%	149,723	-29.006%
2017-10-20	47.7000	47.8000	47.2500	47.7500	+1.380%	331,051	-29.675%
2017-10-19	46.5000	47.3000	46.4000	47.1000	+1.073%	317,824	-28.705%
2017-10-18	47.0000	47.0000	46.5500	46.6000	-0.107%	243,119	-27.940%
2017-10-17	47.1000	47.3000	46.5500	46.6500	-0.533%	333,581	-28.017%
2017-10-16	47.4500	47.6500	46.8500	46.9000	-0.425%	313,134	-28.401%
2017-10-13	47.8000	47.8000	47.1000	47.1000	-1.464%	189,034	-28.705%
2017-10-12	48.5000	48.5000	47.7250	47.8000	-0.933%	135,923	-29.749%
2017-10-11	48.7500	49.2000	48.1500	48.2500	-1.430%	209,713	-30.404%
2017-10-10	48.9000	49.1500	48.8000	48.9500	+0.205%	230,746	-31.399%
2017-10-09	49.0000	49.1500	48.3500	48.8500	-0.306%	151,046	-31.259%
2017-10-06	49.0000	49.5000	48.7000	49.0000	+0.307%	240,529	-31.469%
2017-10-05	48.5000	49.0000	48.1000	48.8500	+1.244%	141,631	-31.259%
2017-10-04	48.7000	48.7000	48.0750	48.2500	-0.924%	158,967	-30.404%
2017-10-03	48.9000	48.9000	47.9500	48.7000	-0.205%	207,358	-31.047%
2017-10-02	48.1500	48.8000	48.0000	48.8000	+1.035%	174,727	-31.189%
2017-09-29	48.0000	48.5000	47.8500	48.3000	+0.625%	182,263	-30.476%
2017-09-28	48.2000	48.2000	47.4500	48.0000	-0.208%	121,434	-30.042%
2017-09-27	47.7000	48.2750	47.0500	48.1000	+2.888%	462,025	-30.187%
2017-09-26	46.4500	46.8500	46.2000	46.7500	+1.081%	216,669	-28.171%
2017-09-25	45.9500	46.2500	45.8000	46.2500	+0.543%	153,676	-27.395%
2017-09-22	45.8000	46.2000	45.5000	46.0000	+0.109%	194,797	-27.000%
2017-09-21	45.4000	46.0500	45.2500	45.9500	+1.323%	210,585	-26.921%
2017-09-20	44.3000	45.7500	44.0000	45.3500	+2.370%	295,920	-25.954%
2017-09-19	44.3000	44.6000	44.1000	44.3000	-0.113%	295,977	-24.199%
2017-09-18	43.8500	44.6200	43.8500	44.3500	+1.371%	115,884	-24.284%
2017-09-15	43.6500	43.7500	43.1000	43.7500	+0.344%	388,598	-23.246%
2017-09-14	44.1000	44.5500	43.4250	43.6000	-0.909%	152,316	-22.982%
2017-09-13	43.7000	44.0000	43.4000	44.0000	+0.571%	250,509	-23.682%
2017-09-12	43.2000	43.8000	42.9000	43.7500	+1.508%	148,867	-23.246%
2017-09-11	42.1000	43.1500	42.0500	43.1000	+3.981%	288,895	-22.088%
2017-09-08	40.3500	41.6000	40.3500	41.4500	+2.094%	254,401	-18.987%
2017-09-07	41.4500	41.6500	39.9000	40.6000	-2.638%	381,329	-17.291%
2017-09-06	42.6000	42.8000	41.6250	41.7000	-1.998%	356,710	-19.472%
2017-09-05	43.4000	43.6000	42.3500	42.5500	-2.520%	253,521	-21.081%
2017-09-01	43.7500	44.2000	43.5750	43.6500	+0.115%	80,284	-23.070%
2017-08-31	43.8500	44.1000	43.5000	43.6000	-0.343%	199,598	-22.982%
2017-08-30	43.6500	44.0500	43.4985	43.7500	+0.459%	167,444	-23.246%
2017-08-29	43.3000	43.7500	42.9500	43.5500	-0.115%	202,670	-22.893%
2017-08-28	44.3000	44.3000	43.2500	43.6000	-0.909%	192,717	-22.982%
2017-08-25	43.8000	44.3500	43.4500	44.0000	+0.917%	149,670	-23.682%
2017-08-24	43.6500	43.6500	43.2000	43.6000	+0.345%	79,578	-22.982%
2017-08-23	43.0000	43.6000	42.9000	43.4500	+0.462%	149,259	-22.716%
2017-08-22	43.1500	43.6500	43.0000	43.2500	+0.465%	305,899	-22.358%
2017-08-21	43.1500	43.3000	42.7000	43.0500	-0.347%	253,040	-21.998%
2017-08-18	42.8500	43.4500	42.7000	43.2000	-0.231%	199,984	-22.269%
2017-08-17	44.7000	44.8000	43.2000	43.3000	-3.348%	222,674	-22.448%
2017-08-16	45.0500	45.2000	44.5500	44.8000	-0.223%	371,181	-25.045%
2017-08-15	45.5500	45.7000	44.9000	44.9000	-0.773%	295,812	-25.212%
2017-08-14	44.1000	45.3000	44.1000	45.2500	+3.666%	361,522	-25.790%
2017-08-11	43.9500	44.4500	43.2500	43.6500	-1.356%	247,473	-23.070%
2017-08-10	45.1000	45.4000	44.2500	44.2500	-2.747%	270,955	-24.113%
2017-08-09	46.2000	46.5500	45.2500	45.5000	-2.570%	270,164	-26.198%
2017-08-08	47.0000	47.4000	46.7000	46.7000	-0.849%	196,044	-28.094%
2017-08-07	47.4000	47.4500	46.9500	47.1000	-0.528%	121,671	-28.705%
2017-08-04	47.4500	48.1000	47.2000	47.3500	+0.424%	158,293	-29.081%
2017-08-03	47.0000	47.3000	46.8000	47.1500	+0.213%	228,560	-28.780%
2017-08-02	47.1500	47.5500	47.0000	47.0500	-0.106%	272,725	-28.629%
2017-08-01	47.4500	47.7500	47.0500	47.1000	-0.106%	182,352	-28.705%
2017-07-31	47.1000	47.4500	46.7000	47.1500	+0.319%	295,635	-28.780%
2017-07-28	47.1500	47.3000	46.6000	47.0000	-0.424%	223,677	-28.553%
2017-07-27	47.3500	47.9000	46.7500	47.2000	-0.106%	253,092	-28.856%
2017-07-26	48.9000	48.9000	47.2000	47.2500	-1.563%	274,668	-28.931%
2017-07-25	48.2000	48.4500	47.9000	48.0000	+0.735%	442,422	-30.042%
2017-07-24	47.0500	47.7500	46.7000	47.6500	+0.953%	127,783	-29.528%
2017-07-21	48.1000	48.1000	47.0500	47.2000	-1.152%	155,237	-28.856%
2017-07-20	47.5500	48.0000	47.2500	47.7500	+0.526%	127,295	-29.675%
2017-07-19	47.7500	48.0500	47.2500	47.5000	-0.210%	269,709	-29.305%
2017-07-18	47.5000	47.8000	47.3000	47.6000	-0.418%	113,431	-29.454%
2017-07-17	47.6000	48.0000	47.1000	47.8000	+0.950%	146,391	-29.749%
2017-07-14	46.7500	47.5000	46.5500	47.3500	+0.106%	167,136	-29.081%
2017-07-13	47.6000	47.9000	46.4500	47.3000	-0.630%	157,955	-29.006%