Dark

FHY
Generation Next Franchise Brands Inc
stock NYSE

Inactive

Jun 22, 2018

11.90USD0.000%(0.00)19,231

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-06-22	11.8700	11.9300	11.8700	11.9000	0.000%	19,231	0.000%
2018-06-21	11.8400	11.9200	11.8400	11.9000	+0.507%	28,685	0.000%
2018-06-20	11.8600	11.8999	11.8300	11.8400	-0.096%	17,863	+0.507%
2018-06-19	11.8600	11.8600	11.8300	11.8514	-0.157%	72,027	+0.410%
2018-06-18	11.9000	11.9000	11.8600	11.8700	-0.503%	22,070	+0.253%
2018-06-15	11.9200	11.9300	11.8782	11.9300	+0.084%	17,751	-0.251%
2018-06-14	11.9400	11.9400	11.8800	11.9200	+0.084%	16,177	-0.168%
2018-06-13	11.8900	11.9600	11.8800	11.9100	-0.168%	17,287	-0.084%
2018-06-12	11.9300	11.9800	11.8800	11.9300	+0.070%	10,272	-0.251%
2018-06-11	11.9100	11.9600	11.8900	11.9216	-0.070%	25,535	-0.181%
2018-06-08	11.8700	11.9400	11.8700	11.9300	+0.421%	25,105	-0.251%
2018-06-07	11.9000	11.9300	11.8600	11.8800	-0.336%	16,944	+0.168%
2018-06-06	11.8800	11.9300	11.8601	11.9200	+0.126%	32,183	-0.168%
2018-06-05	11.8800	11.9100	11.8800	11.9050	+0.126%	19,260	-0.042%
2018-06-04	11.9100	11.9400	11.8600	11.8900	-0.243%	59,975	+0.084%
2018-06-01	11.9000	11.9400	11.9000	11.9190	-0.509%	7,648	-0.159%
2018-05-31	11.9550	11.9900	11.9450	11.9800	+0.023%	11,818	-0.668%
2018-05-30	11.9600	11.9900	11.9150	11.9772	+0.312%	21,736	-0.645%
2018-05-29	11.9400	11.9600	11.9200	11.9400	+0.252%	6,617	-0.335%
2018-05-25	11.9400	11.9859	11.9100	11.9100	-0.335%	9,508	-0.084%
2018-05-24	11.9500	11.9979	11.9500	11.9500	-0.180%	18,122	-0.418%
2018-05-23	11.9700	11.9900	11.9600	11.9716	-0.179%	13,592	-0.598%
2018-05-22	11.9700	12.0000	11.9700	11.9931	+0.109%	20,761	-0.776%
2018-05-21	11.9500	11.9900	11.9456	11.9800	+0.167%	15,120	-0.668%
2018-05-18	11.9200	11.9600	11.9200	11.9600	+0.336%	10,524	-0.502%
2018-05-17	11.9500	11.9800	11.9200	11.9200	-0.343%	18,041	-0.168%
2018-05-16	11.9900	12.0000	11.9510	11.9610	+0.260%	19,215	-0.510%
2018-05-15	12.0100	12.0462	11.9200	11.9300	-0.914%	14,954	-0.251%
2018-05-14	12.0400	12.0400	11.9900	12.0400	+0.083%	14,334	-1.163%
2018-05-11	12.0300	12.0500	12.0010	12.0300	-0.212%	10,582	-1.081%
2018-05-10	12.0393	12.1500	12.0200	12.0556	+0.463%	14,894	-1.291%
2018-05-09	12.0200	12.0200	12.0000	12.0000	-0.083%	13,494	-0.833%
2018-05-08	11.9900	12.0200	11.9900	12.0100	0.000%	8,754	-0.916%
2018-05-07	11.9800	12.0100	11.9800	12.0100	+0.167%	8,711	-0.916%
2018-05-04	12.0000	12.0334	11.9800	11.9900	-0.498%	16,712	-0.751%
2018-05-03	12.0300	12.0500	12.0000	12.0500	+0.326%	23,487	-1.245%
2018-05-02	11.9800	12.0751	11.9800	12.0108	+0.341%	15,259	-0.923%
2018-05-01	12.0000	12.0600	11.9700	11.9700	-0.966%	13,452	-0.585%
2018-04-30	12.0600	12.1190	12.0600	12.0867	+0.221%	40,200	-1.545%
2018-04-27	12.0264	12.1400	12.0200	12.0600	+0.431%	19,564	-1.327%
2018-04-26	12.0000	12.0800	12.0000	12.0082	-0.057%	20,324	-0.901%
2018-04-25	12.0000	12.0300	12.0000	12.0150	-0.025%	22,841	-0.957%
2018-04-24	12.0200	12.0600	12.0001	12.0180	+0.067%	28,924	-0.982%
2018-04-23	12.0600	12.0700	11.9900	12.0100	-0.334%	26,081	-0.916%
2018-04-20	12.0700	12.0900	12.0500	12.0502	-0.412%	4,918	-1.246%
2018-04-19	12.1200	12.1200	12.0800	12.1000	-0.329%	9,320	-1.653%
2018-04-18	12.1900	12.1900	12.1300	12.1400	-0.164%	18,691	-1.977%
2018-04-17	12.1600	12.2000	12.1600	12.1600	-0.082%	25,206	-2.138%
2018-04-16	12.1300	12.1700	12.1162	12.1700	+0.413%	15,546	-2.219%
2018-04-13	12.1410	12.1700	12.1000	12.1200	-0.411%	15,860	-1.815%
2018-04-12	12.1500	12.1700	12.1200	12.1700	+0.413%	9,827	-2.219%
2018-04-11	12.0900	12.1500	12.0900	12.1200	-0.247%	19,582	-1.815%
2018-04-10	12.0600	12.1800	12.0600	12.1500	+0.330%	26,270	-2.058%
2018-04-09	12.1100	12.1200	12.0634	12.1100	+0.248%	20,112	-1.734%
2018-04-06	12.0707	12.1100	12.0600	12.0800	-0.083%	7,880	-1.490%
2018-04-05	12.0600	12.0900	12.0400	12.0900	+0.249%	10,537	-1.572%
2018-04-04	12.0400	12.1086	11.9886	12.0600	-0.414%	21,253	-1.327%
2018-04-03	12.0900	12.1101	12.0800	12.1101	-0.082%	6,028	-1.735%
2018-04-02	12.1900	12.1900	12.0300	12.1200	-0.656%	29,782	-1.815%
2018-03-29	12.1400	12.2000	12.1400	12.2000	+0.247%	29,064	-2.459%
2018-03-28	12.1900	12.1900	12.1300	12.1700	-0.246%	6,607	-2.219%
2018-03-27	12.1300	12.2000	12.1100	12.2000	0.000%	18,598	-2.459%
2018-03-26	12.1500	12.2700	12.1300	12.2000	+0.164%	40,173	-2.459%
2018-03-23	12.2400	12.2400	12.0800	12.1800	-0.490%	18,084	-2.299%
2018-03-22	12.2000	12.2400	12.1400	12.2400	-0.163%	10,614	-2.778%
2018-03-21	12.2900	12.2900	12.1900	12.2600	-0.406%	12,825	-2.936%
2018-03-20	12.2100	12.3100	12.2100	12.3100	+0.244%	30,092	-3.331%
2018-03-19	12.2900	12.2900	12.2100	12.2800	-0.325%	9,633	-3.094%
2018-03-16	12.3400	12.3400	12.2900	12.3200	-0.324%	18,050	-3.409%
2018-03-15	12.3700	12.3700	12.2700	12.3600	0.000%	14,149	-3.722%
2018-03-14	12.3500	12.3600	12.3132	12.3600	-0.323%	17,507	-3.722%
2018-03-13	12.3700	12.4000	12.3200	12.4000	+0.486%	21,780	-4.032%
2018-03-12	12.3500	12.3500	12.3187	12.3400	-0.484%	8,101	-3.566%
2018-03-09	12.3101	12.4000	12.3101	12.4000	+0.243%	27,294	-4.032%
2018-03-08	12.3500	12.3700	12.2966	12.3700	+0.243%	27,001	-3.800%
2018-03-07	12.2400	12.3400	12.2400	12.3400	+0.407%	64,670	-3.566%
2018-03-06	12.2400	12.2900	12.2200	12.2900	+0.655%	85,181	-3.173%
2018-03-05	12.1700	12.2100	12.1600	12.2100	0.000%	5,856	-2.539%
2018-03-02	12.2500	12.2500	12.1500	12.2100	0.000%	16,482	-2.539%
2018-03-01	12.2700	12.2700	12.2000	12.2100	-1.134%	17,012	-2.539%
2018-02-28	12.3200	12.3500	12.2900	12.3500	0.000%	15,111	-3.644%
2018-02-27	12.3400	12.3500	12.2836	12.3500	+0.162%	21,826	-3.644%
2018-02-26	12.2800	12.3300	12.2800	12.3300	+0.244%	10,226	-3.487%
2018-02-23	12.2400	12.3100	12.2400	12.3000	+0.490%	15,234	-3.252%
2018-02-22	12.2600	12.2600	12.2100	12.2400	+0.246%	30,470	-2.778%
2018-02-21	12.2500	12.2700	12.1901	12.2100	-0.327%	13,770	-2.539%
2018-02-20	12.2500	12.2586	12.2100	12.2500	-0.244%	20,485	-2.857%
2018-02-16	12.1800	12.3800	12.1600	12.2800	+0.409%	42,680	-3.094%
2018-02-15	12.1700	12.2500	12.1500	12.2300	-0.082%	97,875	-2.698%
2018-02-14	12.1200	12.2400	12.0600	12.2400	+0.824%	54,785	-2.778%
2018-02-13	12.1000	12.1600	12.0996	12.1400	-0.247%	121,272	-1.977%
2018-02-12	12.2500	12.2500	12.1400	12.1700	-0.164%	97,069	-2.219%
2018-02-09	12.2300	12.2582	12.0700	12.1900	-0.327%	54,258	-2.379%
2018-02-08	12.3200	12.3200	12.1900	12.2300	-0.569%	29,973	-2.698%
2018-02-07	12.2500	12.3500	12.2400	12.3000	-0.405%	81,229	-3.252%
2018-02-06	12.1500	12.3500	12.1500	12.3500	+0.407%	65,882	-3.644%
2018-02-05	12.3800	12.3800	12.1110	12.3000	-0.806%	80,844	-3.252%
2018-02-02	12.4300	12.5000	12.3501	12.4000	-0.800%	28,291	-4.032%
2018-02-01	12.3500	12.5000	12.3500	12.5000	+0.080%	17,165	-4.800%
2018-01-31	12.5900	12.6000	12.4600	12.4900	-0.319%	88,459	-4.724%
2018-01-30	12.6100	12.6600	12.5000	12.5300	-1.027%	31,212	-5.028%
2018-01-29	12.7600	12.7600	12.6400	12.6600	-0.861%	14,185	-6.003%
2018-01-26	12.8000	12.8000	12.7500	12.7700	+0.078%	21,378	-6.813%
2018-01-25	12.7700	12.7700	12.7500	12.7600	0.000%	14,487	-6.740%
2018-01-24	12.7500	12.7600	12.7000	12.7600	+0.005%	18,419	-6.740%
2018-01-23	12.6700	12.7594	12.6700	12.7594	+0.626%	22,188	-6.735%
2018-01-22	12.6800	12.7400	12.6750	12.6800	-0.470%	7,696	-6.151%
2018-01-19	12.6500	12.7400	12.6200	12.7399	+0.236%	87,952	-6.593%
2018-01-18	12.7200	12.7200	12.6600	12.7099	-0.315%	46,986	-6.372%
2018-01-17	12.7300	12.7800	12.7300	12.7500	+0.001%	24,604	-6.667%
2018-01-16	12.8100	12.8100	12.7000	12.7499	-0.157%	52,147	-6.666%
2018-01-12	12.7500	12.7900	12.7100	12.7700	0.000%	105,365	-6.813%
2018-01-11	12.7100	12.8200	12.7100	12.7700	+0.140%	32,207	-6.813%
2018-01-10	12.7000	12.7750	12.7000	12.7521	-0.451%	42,842	-6.682%
2018-01-09	12.7800	12.8400	12.7800	12.8099	-0.218%	46,909	-7.103%
2018-01-08	12.8400	12.8700	12.8300	12.8379	-0.016%	35,956	-7.306%
2018-01-05	12.8400	12.8900	12.8400	12.8400	0.000%	22,277	-7.321%
2018-01-04	12.8400	12.8700	12.8100	12.8400	0.000%	29,175	-7.321%
2018-01-03	12.7900	12.8600	12.7801	12.8400	+0.234%	59,368	-7.321%
2018-01-02	12.8300	12.8300	12.7400	12.8100	-0.466%	26,442	-7.104%
2017-12-29	12.8600	12.8800	12.8100	12.8700	+0.215%	39,307	-7.537%
2017-12-28	12.8500	12.8600	12.7700	12.8424	+0.410%	24,447	-7.338%
2017-12-27	12.8800	12.8800	12.7600	12.7900	+0.078%	23,954	-6.959%
2017-12-26	12.6900	12.7900	12.6900	12.7800	+0.472%	10,594	-6.886%
2017-12-22	12.6900	12.7700	12.6650	12.7200	+0.474%	65,954	-6.447%
2017-12-21	12.7100	12.7600	12.6600	12.6600	-0.236%	53,618	-6.003%
2017-12-20	12.6900	12.7500	12.6800	12.6900	-0.157%	43,987	-6.225%
2017-12-19	12.7200	12.7200	12.6773	12.7100	-0.157%	18,304	-6.373%
2017-12-18	12.7700	12.7700	12.7000	12.7300	-0.312%	81,937	-6.520%
2017-12-15	12.7600	12.7800	12.7599	12.7699	+0.313%	33,919	-6.812%
2017-12-14	12.7300	12.7800	12.6900	12.7300	-0.008%	27,960	-6.520%
2017-12-13	12.7000	12.7500	12.7000	12.7310	+0.244%	26,417	-6.527%
2017-12-12	12.7000	12.7300	12.6900	12.7000	-0.079%	29,732	-6.299%
2017-12-11	12.6800	12.7200	12.6700	12.7100	+0.079%	19,928	-6.373%
2017-12-08	12.7000	12.7200	12.6400	12.7000	0.000%	66,612	-6.299%
2017-12-07	12.7600	12.7700	12.6900	12.7000	-0.742%	72,684	-6.299%
2017-12-06	12.8100	12.8700	12.7900	12.7950	-0.350%	51,764	-6.995%
2017-12-05	12.8600	12.8600	12.8290	12.8400	+0.234%	6,420	-7.321%
2017-12-04	12.8300	12.8500	12.8100	12.8100	+0.078%	9,726	-7.104%
2017-12-01	12.7500	12.8100	12.7400	12.8000	-0.312%	31,738	-7.031%
2017-11-30	12.8700	12.8799	12.8200	12.8400	+0.156%	33,721	-7.321%
2017-11-29	12.8300	12.8600	12.8200	12.8200	-0.079%	10,065	-7.176%
2017-11-28	12.8300	12.8685	12.7900	12.8301	+0.235%	11,650	-7.249%
2017-11-27	12.8400	12.9099	12.7899	12.8000	-0.647%	15,022	-7.031%
2017-11-24	12.8800	12.8996	12.8400	12.8834	+0.338%	3,645	-7.633%
2017-11-22	12.8200	12.8787	12.6800	12.8400	+0.078%	24,523	-7.321%
2017-11-21	12.8200	12.8900	12.8200	12.8300	-0.078%	22,412	-7.249%
2017-11-20	12.8600	12.8900	12.8100	12.8400	-0.078%	22,704	-7.321%
2017-11-17	12.7300	12.8700	12.7300	12.8500	+0.784%	16,724	-7.393%
2017-11-16	12.7000	12.7900	12.7000	12.7500	+1.110%	25,512	-6.667%
2017-11-15	12.5500	12.6600	12.5200	12.6100	+0.079%	45,992	-5.630%
2017-11-14	12.7100	12.7300	12.5078	12.6000	-1.176%	39,326	-5.556%
2017-11-13	12.8000	12.8752	12.7100	12.7499	-1.087%	100,574	-6.666%
2017-11-10	12.9500	12.9600	12.8600	12.8900	-0.540%	43,513	-7.680%
2017-11-09	13.0100	13.0300	12.8800	12.9600	-0.917%	42,314	-8.179%
2017-11-08	13.1100	13.1292	13.0290	13.0800	-0.381%	42,545	-9.021%
2017-11-07	13.1400	13.1500	13.1200	13.1300	-0.151%	7,216	-9.368%
2017-11-06	13.1400	13.1513	13.1100	13.1499	0.000%	21,040	-9.505%
2017-11-03	13.1800	13.1900	13.1300	13.1499	-0.380%	15,089	-9.505%
2017-11-02	13.2100	13.2199	13.1500	13.2000	-0.081%	22,656	-9.848%
2017-11-01	13.2300	13.2790	13.2000	13.2107	-0.754%	14,433	-9.922%
2017-10-31	13.2700	13.3300	13.2700	13.3111	+0.234%	12,217	-10.601%
2017-10-30	13.2500	13.3051	13.2300	13.2800	0.000%	17,537	-10.392%
2017-10-27	13.2500	13.2900	13.2360	13.2800	+0.151%	22,428	-10.392%
2017-10-26	13.2400	13.3340	13.2400	13.2600	-0.226%	23,828	-10.256%
2017-10-25	13.4300	13.4300	13.2800	13.2900	-1.116%	46,371	-10.459%
2017-10-24	13.4100	13.4700	13.4100	13.4400	+0.082%	22,580	-11.458%
2017-10-23	13.4300	13.4500	13.4100	13.4290	-0.075%	24,093	-11.386%
2017-10-20	13.4500	13.4500	13.3900	13.4391	-0.229%	35,969	-11.452%
2017-10-19	13.4800	13.5100	13.4000	13.4700	-0.222%	64,596	-11.656%
2017-10-18	13.5300	13.5400	13.4900	13.5000	-0.222%	58,556	-11.852%
2017-10-17	13.5400	13.5585	13.5200	13.5300	0.000%	36,718	-12.047%
2017-10-16	13.5200	13.5424	13.5200	13.5300	+0.074%	52,618	-12.047%
2017-10-13	13.5200	13.5500	13.5200	13.5200	-0.037%	62,248	-11.982%
2017-10-12	13.5200	13.5300	13.5200	13.5250	-0.030%	30,453	-12.015%
2017-10-11	13.5300	13.5300	13.5100	13.5291	-0.007%	49,263	-12.041%
2017-10-10	13.5100	13.5300	13.5000	13.5300	0.000%	116,895	-12.047%
2017-10-09	13.5000	13.5300	13.4600	13.5300	+0.155%	23,397	-12.047%
2017-10-06	13.5600	13.5600	13.4600	13.5091	-0.228%	110,186	-11.911%
2017-10-05	13.5100	13.5500	13.5100	13.5400	+0.148%	52,429	-12.112%
2017-10-04	13.4900	13.5300	13.4900	13.5200	-0.074%	36,181	-11.982%
2017-10-03	13.4800	13.5400	13.4800	13.5300	+0.297%	66,061	-12.047%
2017-10-02	13.4800	13.5300	13.4800	13.4900	-0.954%	66,150	-11.787%
2017-09-29	13.6500	13.7100	13.5900	13.6200	-0.220%	95,590	-12.628%
2017-09-28	13.7700	13.7900	13.6500	13.6500	-1.015%	86,294	-12.821%
2017-09-27	13.8300	13.8300	13.7900	13.7900	-0.145%	33,843	-13.706%
2017-09-26	13.8800	13.8800	13.7800	13.8100	-0.145%	36,302	-13.831%
2017-09-25	13.7900	13.8300	13.7750	13.8300	+0.217%	41,876	-13.955%
2017-09-22	13.8000	13.8600	13.7800	13.8000	+0.073%	33,874	-13.768%
2017-09-21	13.7900	13.7900	13.7270	13.7900	+0.291%	49,978	-13.706%
2017-09-20	13.7500	13.7700	13.7000	13.7500	0.000%	109,864	-13.455%
2017-09-19	13.7500	13.7500	13.7310	13.7500	+0.219%	52,871	-13.455%
2017-09-18	13.7500	13.7500	13.7100	13.7200	-0.073%	44,757	-13.265%
2017-09-15	13.7800	13.7800	13.7200	13.7300	0.000%	23,905	-13.328%
2017-09-14	13.7700	13.7700	13.7100	13.7300	+0.073%	15,926	-13.328%
2017-09-13	13.7700	13.7700	13.6756	13.7200	+0.292%	32,979	-13.265%
2017-09-12	13.6200	13.6800	13.6200	13.6800	+0.329%	13,520	-13.012%
2017-09-11	13.6800	13.7173	13.6100	13.6352	-0.327%	27,483	-12.726%
2017-09-08	13.6100	13.7019	13.5800	13.6800	+0.441%	20,326	-13.012%
2017-09-07	13.6300	13.6700	13.5500	13.6200	+0.221%	21,270	-12.628%
2017-09-06	13.5700	13.6100	13.5300	13.5900	-0.074%	21,797	-12.436%
2017-09-05	13.6300	13.6300	13.5400	13.6000	-0.147%	21,189	-12.500%
2017-09-01	13.6100	13.6600	13.5900	13.6200	-0.584%	27,937	-12.628%
2017-08-31	13.5900	13.7000	13.5800	13.7000	+0.587%	18,602	-13.139%
2017-08-30	13.6300	13.6900	13.5900	13.6200	-0.439%	137,673	-12.628%
2017-08-29	13.6600	13.7100	13.6300	13.6800	-0.292%	13,989	-13.012%
2017-08-28	13.7800	13.7800	13.6500	13.7200	-0.146%	23,154	-13.265%
2017-08-25	13.6500	13.7600	13.6100	13.7400	+0.807%	32,663	-13.392%
2017-08-24	13.6000	13.6600	13.5900	13.6300	+0.221%	32,038	-12.693%
2017-08-23	13.5200	13.6300	13.5200	13.6000	+0.074%	80,165	-12.500%
2017-08-22	13.4900	13.5900	13.4900	13.5900	+0.816%	28,793	-12.436%
2017-08-21	13.4700	13.5399	13.4700	13.4800	+0.149%	19,497	-11.721%
2017-08-18	13.3900	13.5700	13.3900	13.4600	+0.975%	192,461	-11.590%
2017-08-17	13.3600	13.4600	13.2800	13.3300	-0.522%	27,107	-10.728%
2017-08-16	13.4400	13.4499	13.3700	13.4000	-0.149%	22,026	-11.194%
2017-08-15	13.4000	13.4800	13.4000	13.4200	0.000%	15,032	-11.326%
2017-08-14	13.4100	13.5100	13.4000	13.4200	+0.075%	35,605	-11.326%
2017-08-11	13.4200	13.4500	13.2600	13.4100	+0.149%	18,595	-11.260%
2017-08-10	13.4700	13.4900	13.2800	13.3900	-0.815%	25,586	-11.128%
2017-08-09	13.5500	13.5500	13.3300	13.5000	-0.589%	20,424	-11.852%
2017-08-08	13.6600	13.6600	13.5764	13.5800	-0.804%	40,505	-12.371%
2017-08-07	13.7700	13.7700	13.6500	13.6900	-0.219%	39,384	-13.075%
2017-08-04	13.7400	13.7500	13.7200	13.7200	+0.219%	7,427	-13.265%
2017-08-03	13.7000	13.7800	13.6900	13.6900	-0.291%	13,685	-13.075%
2017-08-02	13.7700	13.7700	13.6570	13.7300	0.000%	18,413	-13.328%
2017-08-01	13.6100	13.8400	13.6100	13.7300	-0.145%	25,334	-13.328%
2017-07-31	13.8600	13.9000	13.7100	13.7500	-0.290%	43,661	-13.455%
2017-07-28	13.7100	13.8500	13.6000	13.7900	+0.218%	24,183	-13.706%
2017-07-27	13.7600	13.7700	13.7400	13.7600	-0.073%	30,667	-13.517%
2017-07-26	13.7500	13.8900	13.7500	13.7700	+0.218%	24,426	-13.580%
2017-07-25	13.7500	13.7600	13.7100	13.7400	-0.073%	20,209	-13.392%
2017-07-24	13.7900	13.8800	13.7500	13.7500	-0.362%	11,575	-13.455%
2017-07-21	13.5700	13.8507	13.5700	13.8000	+1.099%	47,103	-13.768%
2017-07-20	13.7000	13.7290	13.5600	13.6500	-0.655%	80,217	-12.821%
2017-07-19	13.6800	13.8000	13.6800	13.7400	+0.807%	21,281	-13.392%
2017-07-18	13.6800	13.6900	13.6300	13.6300	0.000%	29,550	-12.693%
2017-07-17	13.7500	13.7500	13.6300	13.6300	-0.511%	19,306	-12.693%
2017-07-14	13.5900	13.7000	13.5900	13.7000	+0.587%	38,886	-13.139%
2017-07-13	13.5900	13.6200	13.5500	13.6200	+0.147%	19,290	-12.628%
2017-07-12	13.6100	13.6200	13.5800	13.6000	+0.443%	17,052	-12.500%
2017-07-11	13.6200	13.6200	13.4500	13.5400	-0.221%	13,673	-12.112%
2017-07-10	13.5800	13.6114	13.5600	13.5700	-0.294%	16,222	-12.307%
2017-07-07	13.6400	13.6400	13.5720	13.6100	-0.220%	3,801	-12.564%
2017-07-06	13.6500	13.6500	13.5900	13.6400	-0.073%	14,675	-12.757%
2017-07-05	13.6500	13.6500	13.5810	13.6500	0.000%	8,841	-12.821%
2017-07-03	13.5600	13.6500	13.5500	13.6500	0.000%	10,401	-12.821%
2017-06-30	13.6100	13.6900	13.6100	13.6500	+0.368%	26,157	-12.821%
2017-06-29	13.5700	13.6100	13.5000	13.6000	-0.126%	18,755	-12.500%
2017-06-28	13.6400	13.6400	13.5401	13.6172	+0.348%	7,753	-12.611%
2017-06-27	13.6700	13.6700	13.5200	13.5700	-0.367%	19,414	-12.307%
2017-06-26	13.5600	13.6400	13.5300	13.6200	+0.295%	27,534	-12.628%
2017-06-23	13.5300	13.5900	13.4800	13.5800	+0.221%	15,863	-12.371%
2017-06-22	13.5200	13.5800	13.5100	13.5500	-0.074%	31,034	-12.177%
2017-06-21	13.6500	13.6900	13.4600	13.5600	-0.877%	69,597	-12.242%
2017-06-20	13.6800	13.7500	13.6500	13.6800	-0.146%	30,715	-13.012%
2017-06-19	13.6700	13.7095	13.6600	13.7000	+0.487%	12,356	-13.139%
2017-06-16	13.6200	13.6500	13.5886	13.6336	+0.100%	18,496	-12.716%
2017-06-15	13.5900	13.6200	13.5800	13.6200	+0.073%	22,530	-12.628%
2017-06-14	13.6300	13.6400	13.5800	13.6100	-0.147%	34,736	-12.564%
2017-06-13	13.5900	13.6300	13.5700	13.6300	+0.147%	43,211	-12.693%
2017-06-12	13.5900	13.6300	13.5600	13.6100	+0.295%	17,485	-12.564%
2017-06-09	13.5900	13.6000	13.5600	13.5700	0.000%	11,233	-12.307%
2017-06-08	13.5900	13.6100	13.5700	13.5700	-0.155%	8,213	-12.307%
2017-06-07	13.6000	13.6500	13.5800	13.5910	-0.240%	21,046	-12.442%
2017-06-06	13.5700	13.6600	13.5500	13.6237	-0.046%	35,896	-12.652%
2017-06-05	13.5700	13.6300	13.5700	13.6300	+0.147%	12,579	-12.693%
2017-06-02	13.5600	13.6200	13.5500	13.6100	+0.295%	18,469	-12.564%
2017-06-01	13.5400	13.6300	13.5400	13.5700	-0.372%	27,081	-12.307%
2017-05-31	13.6400	13.7000	13.6100	13.6207	-0.068%	25,306	-12.633%
2017-05-30	13.5800	13.6400	13.5600	13.6300	-0.293%	13,334	-12.693%
2017-05-26	13.6300	13.7200	13.6200	13.6700	+0.073%	33,357	-12.948%
2017-05-25	13.6200	13.7000	13.6100	13.6600	+0.147%	27,771	-12.884%
2017-05-24	13.6300	13.6699	13.6000	13.6400	+0.368%	18,474	-12.757%
2017-05-23	13.7400	13.7400	13.5600	13.5900	0.000%	24,549	-12.436%
2017-05-22	13.6400	13.6400	13.5900	13.5900	-0.074%	19,248	-12.436%
2017-05-19	13.5400	13.6287	13.5301	13.6000	+0.592%	22,633	-12.500%
2017-05-18	13.5100	13.6500	13.5100	13.5200	-0.074%	45,520	-11.982%
2017-05-17	13.4800	13.5500	13.4800	13.5300	0.000%	86,418	-12.047%
2017-05-16	13.4500	13.5500	13.4500	13.5300	+0.520%	31,508	-12.047%
2017-05-15	13.4600	13.5053	13.4400	13.4600	+0.223%	10,394	-11.590%
2017-05-12	13.3600	13.4300	13.3200	13.4300	+0.675%	8,416	-11.392%
2017-05-11	13.4800	13.5200	13.2700	13.3400	-1.404%	57,494	-10.795%
2017-05-10	13.5300	13.5300	13.3650	13.5299	+0.073%	26,362	-12.047%
2017-05-09	13.4500	13.5300	13.4400	13.5200	-0.074%	18,036	-11.982%
2017-05-08	13.4600	13.5500	13.4100	13.5300	+0.670%	26,204	-12.047%
2017-05-05	13.3600	13.4596	13.3600	13.4400	+0.373%	26,065	-11.458%
2017-05-04	13.2900	13.5000	13.2800	13.3900	+0.375%	72,424	-11.128%
2017-05-03	13.3500	13.3500	13.2800	13.3400	-0.274%	9,377	-10.795%
2017-05-02	13.3800	13.4100	13.3500	13.3766	-0.025%	19,994	-11.039%
2017-05-01	13.4900	13.4900	13.3500	13.3800	-1.255%	19,394	-11.061%
2017-04-28	13.4700	13.5500	13.4327	13.5500	+0.743%	32,746	-12.177%
2017-04-27	13.3800	13.5300	13.3300	13.4500	+0.825%	47,750	-11.524%
2017-04-26	13.3700	13.4200	13.3400	13.3400	-0.224%	24,201	-10.795%
2017-04-25	13.2800	13.4200	13.2599	13.3700	+0.602%	29,646	-10.995%
2017-04-24	13.2800	13.3000	13.2500	13.2900	+0.530%	34,890	-10.459%
2017-04-21	13.1300	13.2200	13.0700	13.2200	+0.685%	52,480	-9.985%
2017-04-20	13.0900	13.1400	13.0500	13.1300	+0.560%	25,073	-9.368%
2017-04-19	13.0600	13.1199	13.0569	13.0569	+0.130%	55,236	-8.860%
2017-04-18	13.0100	13.1000	13.0100	13.0400	-0.077%	80,750	-8.742%
2017-04-17	13.1100	13.1100	13.0200	13.0500	-0.077%	30,538	-8.812%
2017-04-13	12.9800	13.0900	12.9800	13.0600	+0.161%	11,056	-8.882%
2017-04-12	12.9800	13.0500	12.9729	13.0390	+0.146%	23,633	-8.735%
2017-04-11	13.0200	13.0650	12.9500	13.0200	+0.270%	74,505	-8.602%
2017-04-10	12.9700	12.9900	12.9400	12.9850	+0.348%	48,958	-8.356%
2017-04-07	12.9300	12.9400	12.9240	12.9400	+0.070%	5,246	-8.037%
2017-04-06	13.0000	13.0000	12.9310	12.9310	-0.224%	5,341	-7.973%
2017-04-05	12.9300	12.9758	12.9300	12.9600	+0.155%	6,377	-8.179%
2017-04-04	12.9200	12.9500	12.9200	12.9400	0.000%	6,815	-8.037%
2017-04-03	13.0000	13.0200	12.9300	12.9400	-0.691%	24,817	-8.037%
2017-03-31	13.1600	13.1800	13.0300	13.0300	-0.610%	26,100	-8.672%
2017-03-30	13.0100	13.1100	12.9601	13.1100	+1.079%	19,115	-9.230%
2017-03-29	12.9500	12.9750	12.9298	12.9700	+0.855%	24,273	-8.250%
2017-03-28	12.8300	12.9100	12.8000	12.8601	+0.732%	19,086	-7.466%
2017-03-27	12.8800	12.8800	12.6800	12.7667	-1.187%	31,162	-6.789%
2017-03-24	12.9600	12.9800	12.8901	12.9200	+0.077%	16,104	-7.895%
2017-03-23	12.7800	13.0090	12.7701	12.9100	+0.859%	16,964	-7.823%
2017-03-22	12.8600	12.8600	12.7400	12.8000	-0.234%	26,497	-7.031%
2017-03-21	12.9900	13.0600	12.8201	12.8300	-1.308%	37,041	-7.249%
2017-03-20	12.9400	13.0000	12.8400	13.0000	+0.619%	24,948	-8.462%
2017-03-17	12.9500	12.9820	12.9101	12.9200	+0.467%	33,829	-7.895%
2017-03-16	12.8000	12.9000	12.7700	12.8600	+0.156%	32,148	-7.465%
2017-03-15	12.6400	12.8400	12.6000	12.8400	+1.986%	30,926	-7.321%
2017-03-14	12.6000	12.6000	12.5301	12.5900	-0.474%	21,417	-5.481%
2017-03-13	12.6800	12.6800	12.5100	12.6500	0.000%	12,229	-5.929%
2017-03-10	12.7000	12.7436	12.4200	12.6500	-0.158%	20,016	-5.929%
2017-03-09	12.8100	12.8100	12.3300	12.6700	-0.861%	121,755	-6.077%
2017-03-08	12.8900	12.9100	12.7500	12.7800	-0.622%	51,889	-6.886%
2017-03-07	12.8400	12.9300	12.8000	12.8600	-0.155%	35,101	-7.465%
2017-03-06	12.9100	12.9592	12.7600	12.8800	-0.310%	35,356	-7.609%
2017-03-03	13.0400	13.0510	12.9200	12.9200	-1.071%	35,087	-7.895%
2017-03-02	13.1200	13.1900	13.0500	13.0599	-0.767%	33,627	-8.881%
2017-03-01	13.2200	13.2300	13.0600	13.1608	+0.464%	36,919	-9.580%
2017-02-28	13.0200	13.1500	13.0100	13.1000	+0.769%	47,163	-9.160%
2017-02-27	12.9500	13.0000	12.9000	13.0000	+0.697%	48,381	-8.462%
2017-02-24	12.8900	12.9400	12.8700	12.9100	+0.155%	33,862	-7.823%
2017-02-23	12.8800	12.9600	12.8700	12.8900	+0.155%	58,140	-7.680%
2017-02-22	12.8500	12.8900	12.8400	12.8700	+0.390%	30,938	-7.537%
2017-02-21	12.8500	12.9000	12.8200	12.8200	+0.156%	71,107	-7.176%
2017-02-17	12.6900	12.8000	12.6000	12.8000	+1.186%	109,027	-7.031%
2017-02-16	12.6400	12.6899	12.5886	12.6500	0.000%	37,930	-5.929%
2017-02-15	12.6300	12.6600	12.6100	12.6500	+0.397%	49,207	-5.929%
2017-02-14	12.6100	12.6400	12.5700	12.6000	-0.316%	25,107	-5.556%
2017-02-13	12.6200	12.6619	12.5900	12.6400	0.000%	16,612	-5.854%
2017-02-10	12.6500	12.6500	12.6000	12.6400	+0.317%	20,291	-5.854%
2017-02-09	12.6300	12.6700	12.6000	12.6000	0.000%	28,516	-5.556%
2017-02-08	12.5900	12.6319	12.5800	12.6000	-0.238%	33,768	-5.556%
2017-02-07	12.5800	12.6300	12.5800	12.6300	+0.238%	19,014	-5.780%
2017-02-06	12.5800	12.6300	12.5300	12.6000	-0.238%	40,139	-5.556%
2017-02-03	12.5500	12.6300	12.5500	12.6300	+0.557%	38,379	-5.780%
2017-02-02	12.5100	12.5800	12.5100	12.5600	+0.079%	42,076	-5.255%
2017-02-01	12.5600	12.6000	12.5300	12.5501	-0.711%	33,667	-5.180%
2017-01-31	12.5900	12.6400	12.5900	12.6400	+0.079%	26,023	-5.854%
2017-01-30	12.5900	12.6400	12.5500	12.6300	-0.079%	36,389	-5.780%
2017-01-27	12.6100	12.6900	12.6000	12.6400	+0.095%	31,897	-5.854%
2017-01-26	12.5400	12.6300	12.5300	12.6280	+0.883%	42,978	-5.765%
2017-01-25	12.4700	12.5500	12.4700	12.5175	+0.542%	58,508	-4.933%
2017-01-24	12.4500	12.4600	12.4200	12.4500	+0.080%	20,281	-4.418%
2017-01-23	12.4500	12.4500	12.4100	12.4400	-0.080%	21,135	-4.341%
2017-01-20	12.3900	12.4800	12.3710	12.4500	+0.161%	35,031	-4.418%
2017-01-19	12.4200	12.4400	12.3700	12.4300	+0.404%	45,645	-4.264%
2017-01-18	12.4100	12.4500	12.3500	12.3800	-0.482%	47,004	-3.877%
2017-01-17	12.4700	12.4700	12.4000	12.4400	-0.080%	29,410	-4.341%
2017-01-13	12.4000	12.4500	12.4000	12.4500	+0.322%	32,980	-4.418%
2017-01-12	12.4100	12.4140	12.3700	12.4100	-0.161%	23,798	-4.110%
2017-01-11	12.4500	12.4500	12.3700	12.4300	+0.081%	37,345	-4.264%
2017-01-10	12.4300	12.4300	12.4100	12.4200	+0.202%	16,765	-4.187%
2017-01-09	12.3900	12.4099	12.3700	12.3950	+0.040%	13,459	-3.994%
2017-01-06	12.3900	12.3900	12.3500	12.3900	+0.324%	12,641	-3.955%
2017-01-05	12.3900	12.3900	12.3189	12.3500	-0.074%	20,196	-3.644%
2017-01-04	12.3500	12.3600	12.3200	12.3592	+0.237%	27,092	-3.715%