Dark

FLIO
Franklin Liberty International Opportunities ETF
stock NYSE

Inactive

Mar 16, 2020

25.98USD0.000%(0.00)0

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
2020-03-16	25.9750	25.9750	25.9750	25.9750	0.000%	0	0.000%
2020-03-13	25.9750	25.9750	25.9750	25.9750	0.000%	2	0.000%
2020-03-12	25.9750	25.9750	25.9750	25.9750	0.000%	840	0.000%
2020-03-11	25.9750	25.9750	25.9750	25.9750	+0.006%	0	0.000%
2020-03-10	25.9734	25.9734	25.9734	25.9734	-0.006%	0	+0.006%
2020-03-09	25.9750	25.9750	25.9750	25.9750	0.000%	0	0.000%
2020-03-06	25.9750	25.9750	25.9750	25.9750	-0.154%	0	0.000%
2020-03-05	26.0150	26.0150	26.0150	26.0150	-0.171%	0	-0.154%
2020-03-04	26.2102	26.2102	26.0596	26.0596	-0.169%	200	-0.325%
2020-03-03	26.1038	26.1038	26.1038	26.1038	+0.140%	96	-0.493%
2020-03-02	26.0672	26.0672	26.0672	26.0672	+0.360%	0	-0.354%
2020-02-28	25.9738	25.9738	25.9738	25.9738	-2.164%	2	+0.005%
2020-02-27	26.2501	26.5484	26.2501	26.5484	-2.460%	801	-2.160%
2020-02-26	27.2179	27.2179	27.2179	27.2179	+0.058%	91	-4.566%
2020-02-25	27.4939	27.4939	27.2021	27.2021	-1.140%	144	-4.511%
2020-02-24	27.5600	27.5600	27.5157	27.5157	-3.727%	293,000	-5.599%
2020-02-21	28.5810	28.5810	28.5810	28.5810	-0.541%	0	-9.118%
2020-02-20	28.7366	28.7366	28.7366	28.7366	-0.779%	0	-9.610%
2020-02-19	28.9622	28.9622	28.9622	28.9622	+0.610%	0	-10.314%
2020-02-18	28.7865	28.7865	28.7865	28.7865	-0.827%	0	-9.767%
2020-02-14	29.0265	29.0265	29.0265	29.0265	-0.260%	1	-10.513%
2020-02-13	29.1023	29.1023	29.1023	29.1023	-0.805%	0	-10.746%
2020-02-12	29.3385	29.3385	29.3385	29.3385	+0.887%	0	-11.464%
2020-02-11	29.0805	29.0805	29.0805	29.0805	+0.889%	200	-10.679%
2020-02-10	28.8242	28.8242	28.8242	28.8242	+0.197%	0	-9.885%
2020-02-07	28.7674	28.7674	28.7674	28.7674	-1.303%	0	-9.707%
2020-02-06	29.1472	29.1472	29.1472	29.1472	-0.044%	0	-10.883%
2020-02-05	29.1599	29.1599	29.1599	29.1599	+0.556%	0	-10.922%
2020-02-04	28.9988	28.9988	28.9988	28.9988	+2.211%	0	-10.427%
2020-02-03	28.4000	28.4000	28.3716	28.3716	+0.446%	100	-8.447%
2020-01-31	28.2900	28.2900	28.2455	28.2455	-1.695%	101	-8.038%
2020-01-30	28.7325	28.7325	28.7325	28.7325	-0.543%	0	-9.597%
2020-01-29	28.8895	28.8895	28.8895	28.8895	+0.176%	0	-10.088%
2020-01-28	28.8387	28.8387	28.8387	28.8387	+0.988%	0	-9.930%
2020-01-27	28.5539	28.5565	28.5539	28.5565	-2.253%	250	-9.040%
2020-01-24	29.2148	29.2148	29.2148	29.2148	-0.648%	0	-11.090%
2020-01-23	29.2600	29.4052	29.2600	29.4052	-0.451%	2,500	-11.665%
2020-01-22	29.5384	29.5384	29.5384	29.5384	+0.094%	0	-12.064%
2020-01-21	29.5106	29.5106	29.5106	29.5106	-1.275%	0	-11.981%
2020-01-17	29.8918	29.8918	29.8918	29.8918	+0.310%	98	-13.103%
2020-01-16	29.7995	29.7995	29.7995	29.7995	+0.644%	0	-12.834%
2020-01-15	29.6087	29.6087	29.6087	29.6087	-0.452%	0	-12.272%
2020-01-14	29.7430	29.7430	29.7430	29.7430	-0.151%	0	-12.669%
2020-01-13	29.7880	29.7880	29.7880	29.7880	+1.034%	0	-12.800%
2020-01-10	29.4831	29.4831	29.4831	29.4831	+0.033%	0	-11.899%
2020-01-09	29.4733	29.4733	29.4733	29.4733	+0.426%	4	-11.869%
2020-01-08	29.2602	29.3482	29.2600	29.3482	+0.113%	242	-11.494%
2020-01-07	29.3300	29.3300	29.3150	29.3150	-0.034%	101	-11.393%
2020-01-06	29.3250	29.3250	29.3250	29.3250	+0.083%	3	-11.424%
2020-01-03	29.4200	29.4200	29.3007	29.3007	-1.372%	100	-11.350%
2020-01-02	29.7083	29.7083	29.7083	29.7083	+1.321%	2	-12.567%
2019-12-31	29.2699	29.3211	29.2699	29.3211	+0.366%	250	-11.412%
2019-12-30	29.3280	29.3280	29.2141	29.2141	-0.953%	260	-11.087%
2019-12-27	29.4953	29.4953	29.4953	29.4953	+0.271%	0	-11.935%
2019-12-26	29.4155	29.4155	29.4155	29.4155	+0.475%	0	-11.696%
2019-12-24	29.2765	29.2765	29.2765	29.2765	-0.013%	15	-11.277%
2019-12-23	29.2804	29.2804	29.2804	29.2804	+0.191%	4	-11.289%
2019-12-20	29.2247	29.2247	29.2247	29.2247	+0.034%	5	-11.120%
2019-12-19	29.2149	29.2149	29.2149	29.2149	-0.126%	0	-11.090%
2019-12-18	29.2519	29.2519	29.2519	29.2519	-0.108%	0	-11.202%
2019-12-17	29.2836	29.2836	29.2836	29.2836	-0.003%	5	-11.298%
2019-12-16	29.2846	29.2846	29.2846	29.2846	+0.730%	0	-11.302%
2019-12-13	29.0723	29.0723	29.0723	29.0723	+0.600%	0	-10.654%
2019-12-12	28.8989	28.8989	28.8989	28.8989	+1.130%	0	-10.118%
2019-12-11	28.5760	28.5760	28.5760	28.5760	+0.259%	0	-9.102%
2019-12-10	28.5023	28.5023	28.5023	28.5023	+0.153%	0	-8.867%
2019-12-09	28.4589	28.4589	28.4589	28.4589	-0.592%	2	-8.728%
2019-12-06	28.6285	28.6285	28.6285	28.6285	+0.872%	0	-9.269%
2019-12-05	28.3811	28.3811	28.3811	28.3811	+0.073%	12	-8.478%
2019-12-04	28.3604	28.3604	28.3604	28.3604	+0.829%	0	-8.411%
2019-12-03	28.1273	28.1273	28.1273	28.1273	-0.509%	0	-7.652%
2019-12-02	28.2712	28.2712	28.2712	28.2712	-0.256%	0	-8.122%
2019-11-29	28.3439	28.3439	28.3439	28.3439	-0.783%	12	-8.358%
2019-11-27	28.5294	28.5676	28.5294	28.5676	+0.379%	140	-9.075%
2019-11-26	28.4000	28.4596	28.4000	28.4596	+0.218%	100	-8.730%
2019-11-25	28.3800	28.3978	28.3800	28.3978	+1.008%	100	-8.532%
2019-11-22	28.0800	28.1144	28.0800	28.1144	+0.209%	100	-7.610%
2019-11-21	27.9900	28.0557	27.9900	28.0557	-0.088%	926	-7.416%
2019-11-20	28.0300	28.0805	28.0300	28.0805	-0.468%	100	-7.498%
2019-11-19	28.2126	28.2126	28.2126	28.2126	-0.189%	0	-7.931%
2019-11-18	28.2300	28.2659	28.2300	28.2659	+0.258%	100	-8.105%
2019-11-15	28.1933	28.1933	28.1933	28.1933	+0.545%	37	-7.868%
2019-11-14	27.9700	28.0406	27.9700	28.0406	+0.308%	300	-7.366%
2019-11-13	27.9400	27.9546	27.9400	27.9546	-0.398%	100	-7.081%
2019-11-12	28.0664	28.0664	28.0664	28.0664	-0.267%	0	-7.452%
2019-11-11	28.1415	28.1415	28.1415	28.1415	+0.018%	4	-7.699%
2019-11-08	28.1365	28.1365	28.1365	28.1365	-0.267%	0	-7.682%
2019-11-07	28.2119	28.2119	28.2119	28.2119	+0.613%	0	-7.929%
2019-11-06	28.0399	28.0399	28.0399	28.0399	-0.072%	0	-7.364%
2019-11-05	28.0500	28.0600	28.0500	28.0600	+0.470%	500	-7.431%
2019-11-04	27.9100	27.9286	27.9100	27.9286	+0.821%	400	-6.995%
2019-11-01	27.7011	27.7011	27.7011	27.7011	+1.126%	0	-6.231%
2019-10-31	27.3600	27.3927	27.3600	27.3927	-0.373%	100	-5.175%
2019-10-30	27.3300	27.4953	27.3300	27.4953	+0.204%	100	-5.529%
2019-10-29	27.4393	27.4393	27.4393	27.4393	-0.162%	0	-5.337%
2019-10-28	27.4800	27.4839	27.4800	27.4839	+0.623%	100	-5.490%
2019-10-25	27.2500	27.3137	27.2500	27.3137	-0.108%	100	-4.901%
2019-10-24	27.3000	27.3431	27.3000	27.3431	+0.397%	100	-5.003%
2019-10-23	27.1100	27.2350	27.1100	27.2350	+0.261%	850	-4.626%
2019-10-22	27.1640	27.1640	27.1640	27.1640	-0.242%	0	-4.377%
2019-10-21	27.2499	27.2499	27.2300	27.2300	+0.316%	131	-4.609%
2019-10-18	27.1442	27.1442	27.1442	27.1442	+0.006%	0	-4.307%
2019-10-17	27.1425	27.1425	27.1425	27.1425	+0.156%	0	-4.301%
2019-10-16	27.0600	27.1002	27.0600	27.1002	+0.256%	100	-4.152%
2019-10-15	27.0300	27.0311	27.0300	27.0311	+1.026%	100	-3.907%
2019-10-14	26.7565	26.7565	26.7565	26.7565	-0.476%	0	-2.921%
2019-10-11	26.9200	26.9200	26.8844	26.8844	+1.924%	100	-3.383%
2019-10-10	26.3200	26.3769	26.3200	26.3769	+0.638%	100	-1.524%
2019-10-09	26.1800	26.2097	26.1800	26.2097	+0.930%	100	-0.895%
2019-10-08	26.0800	26.0800	25.9682	25.9682	-0.876%	300	+0.026%
2019-10-07	26.2500	26.2500	26.1978	26.1978	-0.439%	100	-0.850%
2019-10-04	26.1300	26.3132	26.1300	26.3132	+0.886%	100	-1.285%
2019-10-03	25.9400	26.0820	25.9400	26.0820	+0.499%	102	-0.410%
2019-10-02	25.9400	25.9526	25.9400	25.9526	-1.486%	100	+0.086%
2019-10-01	26.3440	26.3440	26.3440	26.3440	-0.628%	0	-1.401%
2019-09-30	26.5104	26.5104	26.5104	26.5104	+0.401%	0	-2.020%
2019-09-27	26.4046	26.4046	26.4046	26.4046	-0.712%	0	-1.627%
2019-09-26	26.5940	26.5940	26.5940	26.5940	+0.082%	0	-2.328%
2019-09-25	26.5620	26.5723	26.5620	26.5723	-0.153%	1,000	-2.248%
2019-09-24	26.6130	26.6130	26.6130	26.6130	-0.506%	0	-2.397%
2019-09-23	26.7484	26.7484	26.7484	26.7484	-0.258%	0	-2.891%
2019-09-20	26.8176	26.8176	26.8176	26.8176	-0.244%	0	-3.142%
2019-09-19	26.8832	26.8832	26.8832	26.8832	+0.074%	0	-3.378%
2019-09-18	26.8634	26.8634	26.8634	26.8634	-0.266%	0	-3.307%
2019-09-17	26.9350	26.9350	26.9350	26.9350	+0.252%	0	-3.564%
2019-09-16	26.8672	26.8672	26.8672	26.8672	-0.847%	0	-3.321%
2019-09-13	27.0000	27.0966	27.0000	27.0966	+0.596%	5,180	-4.139%
2019-09-12	26.9361	26.9361	26.9361	26.9361	+0.557%	2	-3.568%
2019-09-11	26.7870	26.7870	26.7870	26.7870	+0.892%	0	-3.031%
2019-09-10	26.5501	26.5501	26.5501	26.5501	-0.090%	0	-2.166%
2019-09-09	26.5740	26.5740	26.5740	26.5740	+0.257%	0	-2.254%
2019-09-06	26.5059	26.5059	26.5059	26.5059	+0.366%	0	-2.003%
2019-09-05	26.4093	26.4093	26.4093	26.4093	+1.160%	0	-1.644%
2019-09-04	26.1065	26.1065	26.1065	26.1065	+1.327%	0	-0.504%
2019-09-03	25.7647	25.7647	25.7647	25.7647	-0.223%	0	+0.816%
2019-08-30	25.8224	25.8224	25.8224	25.8224	+0.585%	0	+0.591%
2019-08-29	25.6721	25.6721	25.6721	25.6721	+0.678%	0	+1.180%
2019-08-28	25.4991	25.4991	25.4991	25.4991	-0.047%	0	+1.866%
2019-08-27	25.5112	25.5112	25.5112	25.5112	-0.141%	0	+1.818%
2019-08-26	25.5473	25.5473	25.5473	25.5473	+0.544%	0	+1.674%
2019-08-23	25.4091	25.4091	25.4091	25.4091	-1.438%	0	+2.227%
2019-08-22	25.7799	25.7799	25.7799	25.7799	-0.509%	0	+0.757%
2019-08-21	25.9118	25.9118	25.9118	25.9118	+1.086%	50	+0.244%
2019-08-20	25.6335	25.6335	25.6335	25.6335	-0.150%	0	+1.332%
2019-08-19	25.6721	25.6721	25.6721	25.6721	+0.551%	0	+1.180%
2019-08-16	25.5313	25.5313	25.5313	25.5313	+1.273%	0	+1.738%
2019-08-15	25.2104	25.2104	25.2104	25.2104	+0.249%	68	+3.033%
2019-08-14	25.1478	25.1478	25.1478	25.1478	-2.493%	0	+3.289%
2019-08-13	25.7907	25.7907	25.7907	25.7907	+0.922%	0	+0.715%
2019-08-12	25.5550	25.5550	25.5550	25.5550	-1.306%	0	+1.644%
2019-08-09	25.8300	25.9700	25.8300	25.8931	-0.719%	2,497	+0.316%
2019-08-08	26.0805	26.0805	26.0805	26.0805	+1.285%	0	-0.405%
2019-08-07	25.3900	25.7496	25.3900	25.7496	+0.691%	300	+0.875%
2019-08-06	25.5730	25.5730	25.5730	25.5730	+0.922%	0	+1.572%
2019-08-05	25.2600	25.3393	25.1200	25.3393	-3.073%	7,000	+2.509%
2019-08-02	26.1400	26.1426	26.1400	26.1426	-0.559%	100	-0.641%
2019-08-01	26.7100	26.7100	26.2895	26.2895	-0.877%	100	-1.196%
2019-07-31	26.3800	26.5220	26.3800	26.5220	-0.654%	100	-2.062%
2019-07-30	26.6965	26.6965	26.6965	26.6965	-1.324%	0	-2.703%
2019-07-29	27.0400	27.0547	27.0400	27.0547	-0.325%	200	-3.991%
2019-07-26	27.1429	27.1429	27.1429	27.1429	+0.249%	0	-4.303%
2019-07-25	27.0754	27.0754	27.0754	27.0754	-0.545%	0	-4.064%
2019-07-24	27.2239	27.2239	27.2239	27.2239	+0.194%	0	-4.588%
2019-07-23	27.1711	27.1711	27.1711	27.1711	+0.258%	0	-4.402%
2019-07-22	27.1011	27.1011	27.1011	27.1011	+0.123%	0	-4.155%
2019-07-19	27.0677	27.0677	27.0677	27.0677	-0.350%	0	-4.037%
2019-07-18	27.0000	27.1628	27.0000	27.1628	+0.281%	300	-4.373%
2019-07-17	27.0867	27.0867	27.0867	27.0867	-0.150%	0	-4.104%
2019-07-16	27.1275	27.1275	27.1275	27.1275	-0.272%	0	-4.248%
2019-07-15	27.2015	27.2015	27.2015	27.2015	+0.393%	0	-4.509%
2019-07-12	27.0949	27.0949	27.0949	27.0949	+0.064%	0	-4.133%
2019-07-11	27.0776	27.0776	27.0776	27.0776	-0.137%	0	-4.072%
2019-07-10	27.1399	27.1399	27.1148	27.1148	+0.327%	185	-4.204%
2019-07-09	27.0100	27.0263	27.0100	27.0263	-0.471%	200	-3.890%
2019-07-08	27.1541	27.1541	27.1541	27.1541	-0.884%	0	-4.342%
2019-07-05	27.3962	27.3962	27.3962	27.3962	-0.694%	0	-5.188%
2019-07-03	27.5877	27.5877	27.5877	27.5877	+0.390%	0	-5.846%
2019-07-02	27.4806	27.4806	27.4806	27.4806	+0.060%	0	-5.479%
2019-07-01	27.4640	27.4640	27.4640	27.4640	+1.050%	0	-5.422%
2019-06-28	27.1787	27.1787	27.1787	27.1787	+0.408%	0	-4.429%
2019-06-27	27.0400	27.0682	27.0400	27.0682	+0.383%	200	-4.039%
2019-06-26	26.9650	26.9650	26.9650	26.9650	+0.382%	0	-3.671%
2019-06-25	26.8624	26.8624	26.8624	26.8624	-0.800%	11	-3.304%
2019-06-24	27.0791	27.0791	27.0791	27.0791	-0.072%	0	-4.077%
2019-06-21	27.0987	27.0987	27.0987	27.0987	-0.127%	0	-4.147%
2019-06-20	27.1331	27.1331	27.1331	27.1331	+1.194%	14	-4.268%
2019-06-19	26.8200	26.8200	26.8129	26.8129	+0.907%	102	-3.125%
2019-06-18	26.5718	26.5718	26.5718	26.5718	+1.578%	0	-2.246%
2019-06-17	26.1589	26.1589	26.1589	26.1589	-0.133%	12	-0.703%
2019-06-14	26.1937	26.1937	26.1937	26.1937	-0.741%	0	-0.835%
2019-06-13	26.3893	26.3893	26.3893	26.3893	+0.075%	0	-1.570%
2019-06-12	26.3696	26.3696	26.3696	26.3696	-0.970%	0	-1.496%
2019-06-11	26.6300	26.6300	26.6280	26.6280	-0.691%	200	-2.452%
2019-06-10	26.8134	26.8134	26.8134	26.8134	+0.473%	150	-3.127%
2019-06-07	26.6873	26.6873	26.6873	26.6873	+0.891%	0	-2.669%
2019-06-06	26.4515	26.4515	26.4515	26.4515	+0.371%	0	-1.801%
2019-06-05	26.3536	26.3536	26.3536	26.3536	-0.071%	0	-1.437%
2019-06-04	26.3723	26.3723	26.3723	26.3723	+1.039%	0	-1.507%
2019-06-03	26.0821	26.1010	26.0821	26.1010	+0.227%	1,200	-0.483%
2019-05-31	26.0418	26.0418	26.0418	26.0418	-0.394%	0	-0.257%
2019-05-30	26.1447	26.1447	26.1447	26.1447	+0.295%	0	-0.649%
2019-05-29	25.9800	26.0677	25.9800	26.0677	-0.447%	189	-0.356%
2019-05-28	26.1848	26.1848	26.1848	26.1848	-0.593%	0	-0.801%
2019-05-24	26.3410	26.3410	26.3410	26.3410	+0.690%	0	-1.389%
2019-05-23	26.0400	26.1605	26.0400	26.1605	-1.268%	200	-0.709%
2019-05-22	26.4900	26.4966	26.4900	26.4966	-0.205%	1,500	-1.969%
2019-05-21	26.4650	26.5510	26.4650	26.5510	+0.479%	200	-2.169%
2019-05-20	26.4245	26.4245	26.4245	26.4245	-0.654%	0	-1.701%
2019-05-17	26.5984	26.5984	26.5984	26.5984	-0.906%	0	-2.344%
2019-05-16	26.8417	26.8417	26.8417	26.8417	+0.135%	0	-3.229%
2019-05-15	26.7953	26.8054	26.7953	26.8054	+0.335%	233	-3.098%
2019-05-14	26.7159	26.7159	26.7159	26.7159	+1.014%	0	-2.773%
2019-05-13	26.4350	26.4477	26.4350	26.4477	-2.435%	200	-1.787%
2019-05-10	27.1079	27.1079	27.1079	27.1079	+0.581%	0	-4.179%
2019-05-09	26.9512	26.9512	26.9512	26.9512	-0.822%	2	-3.622%
2019-05-08	27.1745	27.1745	27.1745	27.1745	+0.083%	0	-4.414%
2019-05-07	27.1520	27.1520	27.1520	27.1520	-2.093%	0	-4.335%
2019-05-06	27.7324	27.7324	27.7324	27.7324	-1.455%	0	-6.337%
2019-05-03	28.1418	28.1418	28.1418	28.1418	+1.305%	0	-7.700%
2019-05-02	27.7794	27.7794	27.7794	27.7794	-0.148%	0	-6.495%
2019-05-01	27.8205	27.8205	27.8205	27.8205	-0.560%	0	-6.634%
2019-04-30	27.9772	27.9772	27.9772	27.9772	+0.008%	0	-7.157%
2019-04-29	27.9750	27.9750	27.9750	27.9750	+0.612%	0	-7.149%
2019-04-26	27.8047	27.8047	27.8047	27.8047	+0.512%	0	-6.581%
2019-04-25	27.6632	27.6632	27.6632	27.6632	-0.116%	0	-6.103%
2019-04-24	27.6953	27.6953	27.6953	27.6953	-0.894%	0	-6.212%
2019-04-23	27.9450	27.9450	27.9450	27.9450	+0.317%	0	-7.050%
2019-04-22	27.8567	27.8567	27.8567	27.8567	-0.386%	0	-6.755%
2019-04-18	27.9647	27.9647	27.9647	27.9647	-0.164%	0	-7.115%
2019-04-17	27.9050	28.0107	27.9050	28.0107	+0.059%	200	-7.268%
2019-04-16	27.9941	27.9941	27.9941	27.9941	+0.376%	0	-7.213%
2019-04-15	27.8892	27.8892	27.8892	27.8892	+0.138%	36	-6.864%
2019-04-12	27.8507	27.8507	27.8507	27.8507	+0.580%	0	-6.735%
2019-04-11	27.6900	27.6900	27.6900	27.6900	-0.486%	0	-6.194%
2019-04-10	27.8100	27.8251	27.8100	27.8251	+0.321%	602	-6.649%
2019-04-09	27.7361	27.7361	27.7361	27.7361	-0.523%	0	-6.349%
2019-04-08	27.8819	27.8819	27.8819	27.8819	+0.127%	16	-6.839%
2019-04-05	27.8465	27.8465	27.8465	27.8465	+0.413%	0	-6.721%
2019-04-04	27.6400	27.7319	27.6400	27.7319	+0.208%	200	-6.335%
2019-04-03	27.6742	27.6742	27.6742	27.6742	+0.661%	0	-6.140%
2019-04-02	27.4926	27.4926	27.4926	27.4926	+0.208%	0	-5.520%
2019-04-01	27.4354	27.4354	27.4354	27.4354	+1.500%	0	-5.323%
2019-03-29	27.0299	27.0299	27.0299	27.0299	+0.576%	0	-3.903%
2019-03-28	26.8750	26.8750	26.8750	26.8750	+0.288%	37	-3.349%
2019-03-27	26.7979	26.7979	26.7979	26.7979	-0.124%	0	-3.071%
2019-03-26	26.8400	26.8400	26.7600	26.8312	+0.427%	300	-3.191%
2019-03-25	26.7171	26.7171	26.7171	26.7171	-0.164%	0	-2.778%
2019-03-22	26.7609	26.7609	26.7609	26.7609	-2.031%	3	-2.937%
2019-03-21	27.3158	27.3158	27.3158	27.3158	-0.100%	0	-4.909%
2019-03-20	27.3432	27.3432	27.3432	27.3432	+0.204%	164	-5.004%
2019-03-19	27.2876	27.2876	27.2876	27.2876	+0.049%	0	-4.810%
2019-03-18	27.2000	27.2742	27.2000	27.2742	+0.431%	1,500	-4.763%
2019-03-15	27.1571	27.1571	27.1571	27.1571	+0.971%	0	-4.353%
2019-03-14	26.8959	26.8959	26.8959	26.8959	-0.283%	0	-3.424%
2019-03-13	26.9722	26.9722	26.9722	26.9722	+0.511%	0	-3.697%
2019-03-12	26.8350	26.8350	26.8350	26.8350	+0.098%	0	-3.205%
2019-03-11	26.8087	26.8087	26.8087	26.8087	+1.298%	0	-3.110%
2019-03-08	26.4652	26.4652	26.4652	26.4652	-0.338%	0	-1.852%
2019-03-07	26.5900	26.5900	26.5550	26.5550	-1.881%	200	-2.184%
2019-03-06	27.0642	27.0642	27.0642	27.0642	-0.353%	0	-4.025%
2019-03-05	27.1601	27.1601	27.1601	27.1601	+0.606%	0	-4.363%
2019-03-04	26.8150	26.9965	26.8150	26.9965	-0.187%	200	-3.784%
2019-03-01	27.0470	27.0470	27.0470	27.0470	+0.367%	71	-3.963%
2019-02-28	26.9481	26.9481	26.9481	26.9481	-0.211%	3	-3.611%
2019-02-27	27.0050	27.0050	27.0050	27.0050	-0.434%	0	-3.814%
2019-02-26	27.1228	27.1228	27.1228	27.1228	+0.427%	1	-4.232%
2019-02-25	27.0076	27.0076	27.0076	27.0076	+0.736%	0	-3.823%
2019-02-22	26.8102	26.8102	26.8102	26.8102	+0.589%	0	-3.115%
2019-02-21	26.6500	26.6532	26.6500	26.6532	-0.527%	325	-2.545%
2019-02-20	26.7944	26.7944	26.7944	26.7944	+0.564%	0	-3.058%
2019-02-19	26.6442	26.6442	26.6442	26.6442	+0.514%	0	-2.512%
2019-02-15	26.5079	26.5079	26.5079	26.5079	+0.500%	0	-2.010%
2019-02-14	26.2750	26.3967	26.2750	26.3759	+0.108%	542	-1.520%
2019-02-13	26.2850	26.3474	26.2850	26.3474	+0.047%	200	-1.413%
2019-02-12	26.3350	26.3350	26.3350	26.3350	+1.106%	0	-1.367%
2019-02-11	26.0470	26.0470	26.0470	26.0470	+0.029%	0	-0.276%
2019-02-08	25.9700	26.0394	25.9700	26.0394	-0.328%	200	-0.247%
2019-02-07	26.1700	26.1912	26.0550	26.1250	-1.065%	550	-0.574%
2019-02-06	26.4063	26.4063	26.4063	26.4063	-0.454%	0	-1.633%
2019-02-05	26.4500	26.5267	26.4500	26.5267	+0.737%	300	-2.080%
2019-02-04	26.3325	26.3325	26.3325	26.3325	+0.294%	0	-1.358%
2019-02-01	26.2700	26.2700	26.2553	26.2553	-0.448%	299	-1.068%
2019-01-31	26.3300	26.3734	26.3300	26.3734	+0.396%	2,000	-1.511%
2019-01-30	26.2694	26.2694	26.2694	26.2694	+1.353%	0	-1.121%
2019-01-29	25.9187	25.9187	25.9187	25.9187	+0.103%	0	+0.217%
2019-01-28	25.8100	25.8920	25.7300	25.8920	-0.394%	300	+0.321%
2019-01-25	25.9943	25.9943	25.9943	25.9943	+1.149%	0	-0.074%
2019-01-24	25.6990	25.6990	25.6990	25.6990	+0.485%	0	+1.074%
2019-01-23	25.5750	25.5750	25.5750	25.5750	+0.576%	0	+1.564%
2019-01-22	25.4285	25.4285	25.4285	25.4285	-1.401%	8	+2.149%
2019-01-18	25.7899	25.7899	25.7899	25.7899	+0.634%	0	+0.718%
2019-01-17	25.6274	25.6274	25.6274	25.6274	+0.325%	0	+1.356%
2019-01-16	25.5100	25.5445	25.4400	25.5445	+0.626%	300	+1.685%
2019-01-15	25.3800	25.3855	25.3800	25.3855	+0.628%	200	+2.322%
2019-01-14	25.1900	25.2270	25.1900	25.2270	-0.650%	200	+2.965%
2019-01-11	25.3900	25.3921	25.3800	25.3921	-0.571%	300	+2.296%
2019-01-10	25.4000	25.5379	25.4000	25.5379	+0.601%	201	+1.712%
2019-01-09	25.2900	25.3854	25.2900	25.3854	+1.473%	300	+2.323%
2019-01-08	25.0170	25.0170	25.0170	25.0170	+0.925%	0	+3.829%
2019-01-07	24.6600	24.7878	24.6600	24.7878	+0.729%	200	+4.789%
2019-01-04	24.4700	24.6083	24.4700	24.6083	+2.658%	500	+5.554%
2019-01-03	23.9600	23.9712	23.9600	23.9712	-0.837%	204	+8.359%
2019-01-02	24.0600	24.1736	24.0600	24.1736	+0.094%	107	+7.452%
2018-12-31	24.1800	24.1800	24.1150	24.1508	-0.015%	1,220	+7.553%
2018-12-28	24.1600	24.1600	24.0800	24.1545	+0.854%	1,010	+7.537%
2018-12-27	23.6200	23.9499	23.6200	23.9499	+0.022%	108	+8.456%
2018-12-26	23.4300	23.9447	23.4300	23.9447	+2.060%	2,326	+8.479%
2018-12-24	23.6100	23.6100	23.4400	23.4614	-0.743%	900	+10.714%
2018-12-21	23.8900	23.8900	23.6000	23.6370	-1.585%	4,720	+9.891%
2018-12-20	24.1200	24.1200	23.9200	24.0178	-1.074%	1,348	+8.149%
2018-12-19	24.5900	24.7200	24.0900	24.2785	-1.194%	1,100	+6.988%
2018-12-18	24.6100	24.6958	24.5700	24.5720	+0.137%	1,300	+5.710%
2018-12-17	24.7300	24.7300	24.5384	24.5384	-1.282%	900	+5.854%
2018-12-14	24.7900	24.8800	24.7900	24.8571	-1.405%	700	+4.497%
2018-12-13	25.2400	25.2400	25.0950	25.2113	-0.215%	1,050	+3.029%
2018-12-12	25.3400	25.3400	25.2650	25.2657	+1.683%	300	+2.807%
2018-12-11	25.0100	25.0100	24.7600	24.8476	+0.112%	3,732	+4.537%
2018-12-10	24.6850	24.8197	24.5700	24.8197	-0.302%	202	+4.655%
2018-12-07	25.2400	25.2400	24.8950	24.8950	-0.896%	300	+4.338%
2018-12-06	25.1200	25.1200	25.1200	25.1200	-2.104%	104	+3.404%
2018-12-04	25.7750	25.7750	25.6600	25.6600	-2.386%	300	+1.228%
2018-12-03	26.2800	26.2871	26.2800	26.2871	+1.534%	550	-1.187%
2018-11-30	25.8900	25.8900	25.8900	25.8900	-0.154%	200	+0.328%
2018-11-29	25.9300	25.9800	25.9300	25.9300	-0.361%	1,200	+0.174%
2018-11-28	25.6200	26.0240	25.6200	26.0240	+1.828%	568	-0.188%
2018-11-27	25.5030	25.5567	25.5030	25.5567	-2.882%	1,700	+1.637%
2018-11-08	26.3150	26.3150	26.3150	26.3150	-0.171%	109	-1.292%
2018-11-07	26.3600	26.3600	26.3600	26.3600	+0.304%	400	-1.461%
2018-11-02	26.2800	26.2800	26.2800	26.2800	+0.727%	200	-1.161%
2018-10-11	26.0900	26.0902	26.0900	26.0902	-6.987%	418	-0.442%
2018-09-28	28.1000	28.1000	28.0500	28.0500	+0.167%	1,077	-7.398%
2018-09-18	28.0033	28.0033	28.0033	28.0033	-0.327%	225	-7.243%
2018-08-22	28.0952	28.0952	28.0952	28.0952	+1.317%	110	-7.546%
2018-08-13	27.7610	27.7750	27.7300	27.7300	-0.716%	1,985	-6.329%
2018-08-10	27.9467	27.9467	27.9300	27.9300	-3.139%	366	-7.000%
2018-07-26	28.8200	28.8350	28.8200	28.8350	+1.532%	1,170	-9.919%
2018-07-20	28.4000	28.4000	28.4000	28.4000	0.000%	1,779	-8.539%
2018-07-18	28.4000	28.4000	28.4000	28.4000	-0.227%	1,561	-8.539%
2018-07-10	28.4400	28.4647	28.4400	28.4647	+1.190%	517	-8.747%
2018-07-06	28.1310	28.1550	28.1300	28.1300	+0.806%	919	-7.661%
2018-07-05	27.9052	27.9052	27.9052	27.9052	+0.141%	416	-6.917%
2018-06-25	27.8742	27.8742	27.8600	27.8660	-2.672%	3,013	-6.786%
2018-06-18	28.6401	28.6468	28.6310	28.6310	-0.656%	2,600	-9.277%
2018-06-05	28.9400	28.9400	28.8200	28.8200	-1.307%	4,877	-9.872%
2018-05-21	29.2017	29.2017	29.2017	29.2017	-0.335%	545	-11.050%
2018-05-16	29.3000	29.3000	29.3000	29.3000	+0.391%	620	-11.348%
2018-05-15	29.2007	29.2007	29.1859	29.1859	-0.048%	310	-11.002%
2018-05-08	29.1600	29.2000	29.1600	29.2000	+0.724%	1,926	-11.045%
2018-05-04	28.9900	28.9900	28.9900	28.9900	-0.552%	173,000	-10.400%
2018-04-23	29.1507	29.1508	29.1300	29.1508	-1.420%	599	-10.894%
2018-03-20	29.5707	29.5707	29.5707	29.5707	+0.683%	170	-12.160%
2018-03-19	29.3700	29.3700	29.3700	29.3700	-1.904%	101	-11.559%
2018-03-15	29.9400	29.9400	29.9400	29.9400	+0.134%	400	-13.243%
2018-03-09	29.9000	29.9000	29.9000	29.9000	+0.925%	216	-13.127%
2018-03-08	29.6100	29.6260	29.6100	29.6260	+0.427%	649	-12.324%
2018-03-07	29.5000	29.5000	29.5000	29.5000	+2.253%	750	-11.949%
2018-02-14	28.8500	28.8500	28.8500	28.8500	-0.663%	920	-9.965%
2018-02-13	29.0100	29.0425	29.0100	29.0425	-0.129%	1,273	-10.562%
2018-02-12	29.0800	29.0800	29.0800	29.0800	+2.545%	774	-10.677%
2018-02-09	28.3800	28.3800	28.3582	28.3582	-3.292%	763	-8.404%
2018-02-07	29.3236	29.3236	29.3236	29.3236	-0.493%	129	-11.419%
2018-02-06	29.4690	29.4690	29.4690	29.4690	-0.898%	403	-11.857%
2018-02-05	29.9100	29.9100	29.7360	29.7360	-4.077%	3,286	-12.648%
2018-02-01	30.9700	31.0000	30.9700	31.0000	+0.510%	569	-16.210%
2018-01-30	30.8802	30.8802	30.8400	30.8427	-1.117%	877	-15.782%
2018-01-29	31.2400	31.2400	31.1700	31.1911	-1.043%	3,811	-16.723%
2018-01-26	31.5200	31.5200	31.5200	31.5200	+0.553%	210	-17.592%
2018-01-24	31.3490	31.3490	31.3467	31.3467	+1.246%	582	-17.136%
2018-01-22	30.9609	30.9609	30.9400	30.9608	+0.457%	745	-16.104%
2018-01-18	30.7200	30.8200	30.7200	30.8200	+0.555%	1,691	-15.720%