Dark

FMSA
Fairmount Santrol Holdings Inc
stock NYSE

Inactive

May 31, 2018

5.63USD-2.257%(-0.13)3,536,096

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-05-31	5.8000	5.8100	5.5500	5.6300	-2.257%	3,536,096	0.000%
2018-05-30	5.5600	5.8900	5.5600	5.7600	+3.597%	1,748,986	-2.257%
2018-05-29	5.4200	5.5900	5.4200	5.5600	+1.091%	1,552,969	+1.259%
2018-05-25	5.5800	5.6152	5.3400	5.5000	-4.514%	1,826,613	+2.364%
2018-05-24	5.8400	6.0150	5.7600	5.7600	-3.518%	1,564,874	-2.257%
2018-05-23	6.0400	6.0950	5.6200	5.9700	-2.291%	2,356,682	-5.695%
2018-05-22	6.1500	6.3100	6.0500	6.1100	-1.133%	2,138,979	-7.856%
2018-05-21	6.2700	6.2850	6.0850	6.1800	0.000%	957,424	-8.900%
2018-05-18	6.2300	6.2700	6.1500	6.1800	-0.323%	1,859,964	-8.900%
2018-05-17	6.0900	6.3300	6.0700	6.2000	+2.310%	2,622,083	-9.194%
2018-05-16	6.3100	6.3600	6.0100	6.0600	-3.040%	2,167,566	-7.096%
2018-05-15	6.3000	6.3450	6.1700	6.2500	+1.461%	2,024,352	-9.920%
2018-05-14	6.0700	6.2775	6.0500	6.1600	+1.483%	1,703,787	-8.604%
2018-05-11	6.1000	6.1050	5.9700	6.0700	-0.655%	1,764,027	-7.249%
2018-05-10	6.3600	6.3600	6.0500	6.1100	-2.552%	1,920,429	-7.856%
2018-05-09	6.0900	6.3900	6.0800	6.2700	+4.500%	4,142,015	-10.207%
2018-05-08	5.8000	6.0400	5.7201	6.0000	+3.270%	2,901,506	-6.167%
2018-05-07	5.7700	6.1500	5.7615	5.8100	+1.573%	2,674,697	-3.098%
2018-05-04	5.5500	5.8650	5.5500	5.7200	+3.063%	1,641,870	-1.573%
2018-05-03	5.8500	5.8500	5.4400	5.5500	-4.966%	3,098,624	+1.441%
2018-05-02	5.7500	5.9500	5.7200	5.8400	+1.213%	2,860,907	-3.596%
2018-05-01	5.4600	5.8100	5.4300	5.7700	+4.909%	2,840,888	-2.426%
2018-04-30	5.5200	5.7200	5.4650	5.5000	-0.542%	1,718,395	+2.364%
2018-04-27	5.5300	5.6300	5.3650	5.5300	-0.896%	1,685,431	+1.808%
2018-04-26	5.5500	5.6050	5.4650	5.5800	+1.270%	2,301,297	+0.896%
2018-04-25	5.1800	5.5300	5.0200	5.5100	+5.556%	2,475,010	+2.178%
2018-04-24	5.2800	5.3950	5.1800	5.2200	-0.191%	1,482,664	+7.854%
2018-04-23	5.2700	5.3400	5.1700	5.2300	-1.321%	885,340	+7.648%
2018-04-20	5.2200	5.3600	5.1100	5.3000	+0.952%	1,348,905	+6.226%
2018-04-19	5.3100	5.3700	5.1710	5.2500	-0.943%	1,381,864	+7.238%
2018-04-18	5.2200	5.3500	5.1800	5.3000	+2.913%	1,757,151	+6.226%
2018-04-17	5.0800	5.2200	5.0400	5.1500	+1.779%	1,579,401	+9.320%
2018-04-16	5.1400	5.1800	5.0300	5.0600	-1.748%	1,195,184	+11.265%
2018-04-13	5.1300	5.2300	5.0600	5.1500	+1.378%	1,861,747	+9.320%
2018-04-12	4.9300	5.1500	4.7700	5.0800	+1.600%	2,360,437	+10.827%
2018-04-11	4.6800	5.0700	4.6700	5.0000	+5.932%	2,768,145	+12.600%
2018-04-10	4.4900	4.7900	4.4900	4.7200	+7.273%	1,916,001	+19.280%
2018-04-09	4.6300	4.6600	4.3800	4.4000	-3.509%	1,460,676	+27.955%
2018-04-06	4.5900	4.6800	4.5100	4.5600	-1.299%	2,022,127	+23.465%
2018-04-05	4.5200	4.7300	4.5000	4.6200	+2.667%	1,491,936	+21.861%
2018-04-04	4.2400	4.5400	4.2100	4.5000	+3.687%	1,702,900	+25.111%
2018-04-03	4.2700	4.3700	4.1400	4.3400	+2.844%	1,067,413	+29.724%
2018-04-02	4.2100	4.2500	4.0500	4.2200	-0.706%	2,009,331	+33.412%
2018-03-29	4.1400	4.2700	4.1229	4.2500	+3.155%	1,212,183	+32.471%
2018-03-28	4.1800	4.2350	4.0200	4.1200	-0.723%	1,258,847	+36.650%
2018-03-27	4.3700	4.4400	4.1500	4.1500	-4.598%	1,124,277	+35.663%
2018-03-26	4.5300	4.5700	4.1900	4.3500	-2.247%	1,230,836	+29.425%
2018-03-23	4.5700	4.6500	4.3900	4.4500	-1.982%	1,443,340	+26.517%
2018-03-22	4.4200	4.6800	4.4200	4.5400	+0.442%	1,795,196	+24.009%
2018-03-21	4.2200	4.5800	4.1600	4.5200	+7.876%	2,452,775	+24.558%
2018-03-20	4.2500	4.3200	4.1350	4.1900	-0.238%	2,430,040	+34.368%
2018-03-19	4.2900	4.3200	4.1300	4.2000	-1.639%	1,331,218	+34.048%
2018-03-16	4.1400	4.3600	4.1200	4.2700	+3.390%	2,996,337	+31.850%
2018-03-15	4.2900	4.3000	4.0600	4.1300	-2.594%	2,060,096	+36.320%
2018-03-14	4.2900	4.3300	4.1600	4.2400	-0.703%	1,613,158	+32.783%
2018-03-13	4.3400	4.4200	4.2500	4.2700	-1.839%	3,326,104	+31.850%
2018-03-12	4.2300	4.3700	4.2300	4.3500	+0.462%	4,045,640	+29.425%
2018-03-09	4.2200	4.4000	4.1700	4.3300	+3.341%	4,235,023	+30.023%
2018-03-08	3.9000	4.2500	3.8500	4.1900	-6.682%	5,764,587	+34.368%
2018-03-07	4.5300	4.6300	4.3750	4.4900	-1.965%	2,918,812	+25.390%
2018-03-06	4.6100	4.7000	4.5138	4.5800	-0.218%	1,084,584	+22.926%
2018-03-05	4.6300	4.8000	4.5700	4.5900	-1.713%	2,135,832	+22.658%
2018-03-02	4.4700	4.7400	4.3650	4.6700	+2.412%	1,993,733	+20.557%
2018-03-01	4.4800	4.6300	4.4133	4.5600	+1.786%	4,262,363	+23.465%
2018-02-28	4.7500	4.7900	4.4600	4.4800	-4.883%	2,690,283	+25.670%
2018-02-27	4.8400	4.9200	4.7000	4.7100	-2.484%	1,936,680	+19.533%
2018-02-26	4.8200	4.8600	4.6800	4.8300	+0.625%	1,943,923	+16.563%
2018-02-23	4.7100	4.8300	4.6050	4.8000	+2.784%	2,843,096	+17.292%
2018-02-22	4.6900	4.8200	4.6400	4.6700	+1.522%	2,885,334	+20.557%
2018-02-21	4.9700	5.0200	4.5600	4.6000	-8.911%	4,653,280	+22.391%
2018-02-20	5.2400	5.3400	5.0000	5.0500	-3.071%	2,681,988	+11.485%
2018-02-16	5.0300	5.3050	5.0300	5.2100	+2.157%	2,221,901	+8.061%
2018-02-15	5.0400	5.1300	4.7600	5.1000	+2.000%	3,613,353	+10.392%
2018-02-14	4.6600	5.0150	4.6600	5.0000	+4.822%	2,007,550	+12.600%
2018-02-13	4.6900	4.8200	4.6900	4.7700	+0.210%	1,843,692	+18.029%
2018-02-12	4.5300	4.8100	4.4900	4.7600	+6.488%	2,703,653	+18.277%
2018-02-09	4.6600	4.7300	4.3350	4.4700	-3.664%	4,501,645	+25.951%
2018-02-08	4.9500	5.0413	4.6100	4.6400	-6.263%	3,976,461	+21.336%
2018-02-07	5.1900	5.2500	4.9300	4.9500	-4.624%	2,601,196	+13.737%
2018-02-06	4.9500	5.3000	4.8900	5.1900	+2.569%	3,104,812	+8.478%
2018-02-05	5.0900	5.3700	4.9750	5.0600	-2.692%	3,865,387	+11.265%
2018-02-02	5.4000	5.4200	5.1300	5.2000	-5.109%	4,158,494	+8.269%
2018-02-01	5.5800	5.6800	5.4300	5.4800	-1.616%	2,962,354	+2.737%
2018-01-31	5.6400	5.6800	5.5000	5.5700	-0.890%	1,666,562	+1.077%
2018-01-30	5.4900	5.7100	5.3500	5.6200	+0.357%	2,617,352	+0.178%
2018-01-29	5.6700	5.7350	5.5400	5.6000	-2.439%	2,126,449	+0.536%
2018-01-26	5.8400	5.8800	5.6800	5.7400	-1.205%	2,438,513	-1.916%
2018-01-25	6.0000	6.0000	5.7800	5.8100	-2.680%	2,566,035	-3.098%
2018-01-24	5.8500	5.9800	5.7010	5.9700	+2.226%	3,742,301	-5.695%
2018-01-23	5.8700	5.9100	5.7000	5.8400	-0.341%	3,336,303	-3.596%
2018-01-22	5.9000	5.9600	5.7900	5.8600	-0.340%	2,091,563	-3.925%
2018-01-19	5.8100	5.9000	5.7600	5.8800	-0.170%	2,872,320	-4.252%
2018-01-18	5.9800	6.0000	5.8300	5.8900	-2.159%	2,893,970	-4.414%
2018-01-17	5.9000	6.0600	5.7200	6.0200	+3.082%	2,719,144	-6.478%
2018-01-16	6.1500	6.2100	5.7600	5.8400	-3.471%	3,833,559	-3.596%
2018-01-12	5.9500	6.1300	5.8500	6.0500	+0.332%	3,344,816	-6.942%
2018-01-11	6.0900	6.1950	5.9200	6.0300	0.000%	3,736,632	-6.633%
2018-01-10	5.9300	6.0700	5.9100	6.0300	+1.345%	2,337,182	-6.633%
2018-01-09	6.0000	6.1200	5.8300	5.9500	-0.998%	3,563,409	-5.378%
2018-01-08	5.7300	6.0400	5.6400	6.0100	+3.979%	3,018,763	-6.323%
2018-01-05	5.7600	5.8400	5.6100	5.7800	-0.173%	2,085,748	-2.595%
2018-01-04	5.7000	5.8200	5.5400	5.7900	+3.578%	3,397,157	-2.763%
2018-01-03	5.4000	5.6400	5.3200	5.5900	+3.903%	4,522,619	+0.716%
2018-01-02	5.2500	5.4200	5.1800	5.3800	+2.868%	2,366,799	+4.647%
2017-12-29	5.3000	5.3000	5.1900	5.2300	-1.321%	2,657,159	+7.648%
2017-12-28	5.3800	5.4000	5.2800	5.3000	-0.935%	1,743,266	+6.226%
2017-12-27	5.3700	5.4300	5.2600	5.3500	-0.187%	2,369,516	+5.234%
2017-12-26	5.3600	5.4400	5.2850	5.3600	+1.323%	2,416,612	+5.037%
2017-12-22	5.3500	5.3760	5.2600	5.2900	-0.750%	2,895,387	+6.427%
2017-12-21	5.2600	5.4200	5.2450	5.3300	+1.912%	3,294,577	+5.629%
2017-12-20	5.3000	5.3400	5.1200	5.2300	-0.570%	3,310,234	+7.648%
2017-12-19	5.4100	5.5800	5.1350	5.2600	-2.230%	8,412,189	+7.034%
2017-12-18	5.3000	5.6200	5.2600	5.3800	+3.861%	6,700,370	+4.647%
2017-12-15	5.2000	5.2500	5.1000	5.1800	+0.388%	5,349,823	+8.687%
2017-12-14	5.0400	5.2200	5.0100	5.1600	+1.375%	3,509,569	+9.109%
2017-12-13	5.1500	5.2850	4.8800	5.0900	-0.391%	6,186,366	+10.609%
2017-12-12	5.3000	5.3900	5.0900	5.1100	+1.389%	12,859,873	+10.176%
2017-12-11	4.9400	5.0600	4.9200	5.0400	+3.067%	2,032,828	+11.706%
2017-12-08	4.9800	5.0700	4.8700	4.8900	+0.825%	2,838,727	+15.133%
2017-12-07	4.6900	4.8932	4.6300	4.8500	+3.191%	2,477,714	+16.082%
2017-12-06	4.8500	4.9300	4.6000	4.7000	-3.885%	3,484,418	+19.787%
2017-12-05	4.9900	5.0200	4.8100	4.8900	-2.783%	2,104,235	+15.133%
2017-12-04	4.9200	5.1800	4.8950	5.0300	+2.653%	2,862,054	+11.928%
2017-12-01	4.9500	5.1000	4.7400	4.9000	+1.660%	4,878,319	+14.898%
2017-11-30	4.7200	5.0000	4.6800	4.8200	+2.991%	6,617,413	+16.805%
2017-11-29	4.8100	4.9800	4.6300	4.6800	-3.106%	3,123,224	+20.299%
2017-11-28	4.8600	4.9200	4.6650	4.8300	-0.821%	4,515,910	+16.563%
2017-11-27	5.1100	5.1114	4.8400	4.8700	-4.883%	3,202,418	+15.606%
2017-11-24	5.3000	5.3200	5.0900	5.1200	-2.662%	2,425,252	+9.961%
2017-11-22	5.0500	5.3000	5.0500	5.2600	+6.048%	4,185,340	+7.034%
2017-11-21	5.1000	5.2400	4.8500	4.9600	-1.976%	4,717,405	+13.508%
2017-11-20	4.9000	5.1300	4.7800	5.0600	+3.265%	6,083,577	+11.265%
2017-11-17	4.5400	4.9700	4.5100	4.9000	+7.930%	4,905,562	+14.898%
2017-11-16	4.5100	4.6100	4.4200	4.5400	+0.442%	3,554,325	+24.009%
2017-11-15	4.2900	4.5800	4.2000	4.5200	+2.727%	3,665,165	+24.558%
2017-11-14	4.5800	4.6500	4.3400	4.4000	-5.172%	2,462,508	+27.955%
2017-11-13	4.6300	4.6900	4.4650	4.6400	-0.429%	2,606,835	+21.336%
2017-11-10	4.7000	4.8900	4.6300	4.6600	-0.640%	2,568,364	+20.815%
2017-11-09	4.5400	4.7900	4.5100	4.6900	+2.626%	4,718,593	+20.043%
2017-11-08	4.8600	4.8800	4.5300	4.5700	-5.579%	4,165,615	+23.195%
2017-11-07	4.8400	4.9600	4.7300	4.8400	+1.681%	5,631,090	+16.322%
2017-11-06	4.6400	4.8000	4.5850	4.7600	+3.478%	4,470,156	+18.277%
2017-11-03	4.5300	4.6800	4.4164	4.6000	+2.679%	3,738,526	+22.391%
2017-11-02	4.8700	5.0332	4.2400	4.4800	+6.667%	7,971,233	+25.670%
2017-11-01	4.4000	4.4700	4.0200	4.2000	-2.552%	4,300,996	+34.048%
2017-10-31	3.8200	4.3550	3.8200	4.3100	+12.533%	4,764,047	+30.626%
2017-10-30	3.9600	4.0400	3.7800	3.8300	-3.038%	3,093,727	+46.997%
2017-10-27	3.6600	3.9763	3.6300	3.9500	+6.469%	3,689,757	+42.532%
2017-10-26	3.5600	3.7300	3.5050	3.7100	+4.213%	2,230,755	+51.752%
2017-10-25	3.5900	3.6400	3.4100	3.5600	-2.198%	4,000,840	+58.146%
2017-10-24	3.7200	3.7900	3.5450	3.6400	-1.087%	9,585,478	+54.670%
2017-10-23	3.9000	3.9800	3.6100	3.6800	-5.155%	7,224,509	+52.989%
2017-10-20	3.9100	3.9900	3.7400	3.8800	-2.020%	6,364,434	+45.103%
2017-10-19	3.8700	4.0600	3.8200	3.9600	+0.508%	2,465,971	+42.172%
2017-10-18	4.1200	4.1800	3.9050	3.9400	-1.990%	3,908,793	+42.893%
2017-10-17	4.1800	4.3000	4.0100	4.0200	-4.739%	2,396,621	+40.050%
2017-10-16	4.4300	4.4400	4.0700	4.2200	-7.253%	6,302,475	+33.412%
2017-10-13	4.8700	4.8700	4.5100	4.5500	-4.612%	4,168,163	+23.736%
2017-10-12	4.8000	4.8900	4.7200	4.7700	-2.653%	2,520,888	+18.029%
2017-10-11	4.7700	4.9300	4.7000	4.9000	+2.083%	3,735,019	+14.898%
2017-10-10	4.8500	4.8980	4.7500	4.8000	-0.208%	3,679,330	+17.292%
2017-10-09	4.9200	5.0300	4.7300	4.8100	-1.636%	2,634,453	+17.048%
2017-10-06	4.9300	5.0600	4.8100	4.8900	-3.929%	6,407,198	+15.133%
2017-10-05	4.8100	5.1400	4.8100	5.0900	+7.158%	7,581,858	+10.609%
2017-10-04	4.9000	4.9200	4.6800	4.7500	-3.846%	8,142,351	+18.526%
2017-10-03	4.6000	5.1000	4.2500	4.9400	+8.096%	37,258,919	+13.968%
2017-10-02	4.6000	4.6900	4.3900	4.5700	-4.393%	6,745,030	+23.195%
2017-09-29	4.8100	4.8670	4.6100	4.7800	-1.646%	6,981,865	+17.782%
2017-09-28	4.7000	4.8600	4.2700	4.8600	+4.968%	15,044,597	+15.844%
2017-09-27	4.8600	4.9200	4.1800	4.6300	-4.141%	16,415,273	+21.598%
2017-09-26	4.4700	5.0000	4.4300	4.8300	+8.296%	14,639,210	+16.563%
2017-09-25	4.2800	4.5200	4.2750	4.4600	+6.444%	7,695,812	+26.233%
2017-09-22	3.7900	4.2900	3.7900	4.1900	+9.399%	6,180,359	+34.368%
2017-09-21	3.7500	3.8450	3.6600	3.8300	+1.592%	4,022,451	+46.997%
2017-09-20	3.4800	3.8400	3.4700	3.7700	+8.960%	6,177,342	+49.337%
2017-09-19	3.4600	3.5600	3.4050	3.4600	0.000%	2,532,994	+62.717%
2017-09-18	3.4600	3.6000	3.3950	3.4600	+0.290%	2,792,699	+62.717%
2017-09-15	3.4300	3.5000	3.3601	3.4500	+1.173%	4,964,217	+63.188%
2017-09-14	3.5000	3.7000	3.2900	3.4100	-1.159%	5,245,226	+65.103%
2017-09-13	3.4000	3.7300	3.4000	3.4500	+2.071%	7,707,964	+63.188%
2017-09-12	3.1100	3.4300	3.0700	3.3800	+11.184%	8,038,867	+66.568%
2017-09-11	3.0900	3.1700	3.0250	3.0400	-0.977%	3,511,259	+85.197%
2017-09-08	3.1900	3.2250	2.9500	3.0700	-4.361%	4,229,783	+83.388%
2017-09-07	3.1700	3.2900	3.1300	3.2100	+1.262%	3,199,607	+75.389%
2017-09-06	3.1800	3.3900	3.1500	3.1700	+1.929%	5,006,923	+77.603%
2017-09-05	3.0100	3.1550	3.0000	3.1100	+4.362%	3,317,050	+81.029%
2017-09-01	3.0600	3.1300	2.9600	2.9800	-2.614%	2,977,479	+88.926%
2017-08-31	3.0100	3.1200	2.9700	3.0600	+2.000%	5,119,027	+83.987%
2017-08-30	2.6900	3.0300	2.6450	3.0000	+9.890%	5,482,443	+87.667%
2017-08-29	2.6500	2.7500	2.5700	2.7300	+2.247%	2,413,771	+106.227%
2017-08-28	2.5800	2.6700	2.4650	2.6700	+3.488%	3,868,003	+110.861%
2017-08-25	2.6400	2.6900	2.5300	2.5800	+0.389%	3,403,202	+118.217%
2017-08-24	2.6300	2.7400	2.5700	2.5700	-3.019%	2,871,791	+119.066%
2017-08-23	2.6800	2.7400	2.5800	2.6500	-2.214%	4,030,495	+112.453%
2017-08-22	2.5600	2.7500	2.5600	2.7100	+5.859%	4,026,723	+107.749%
2017-08-21	2.5700	2.6200	2.5200	2.5600	-0.389%	3,463,775	+119.922%
2017-08-18	2.6200	2.6700	2.5500	2.5700	-2.281%	4,997,540	+119.066%
2017-08-17	2.6300	2.7500	2.6200	2.6300	-1.128%	3,506,310	+114.068%
2017-08-16	2.5600	2.7200	2.5400	2.6600	+3.906%	5,271,537	+111.654%
2017-08-15	2.5700	2.6300	2.4650	2.5600	+0.392%	3,569,569	+119.922%
2017-08-14	2.6400	2.7000	2.5300	2.5500	-3.042%	2,993,298	+120.784%
2017-08-11	2.7400	2.7900	2.6250	2.6300	-5.396%	2,967,426	+114.068%
2017-08-10	2.8000	2.9000	2.7500	2.7800	-0.358%	6,045,632	+102.518%
2017-08-09	2.6200	2.8000	2.5437	2.7900	+7.722%	5,293,491	+101.792%
2017-08-08	2.8400	2.8600	2.5100	2.5900	-9.123%	12,678,678	+117.375%
2017-08-07	2.9900	3.0100	2.8150	2.8500	-4.362%	3,636,944	+97.544%
2017-08-04	2.7300	3.0400	2.6200	2.9800	+12.453%	9,377,776	+88.926%
2017-08-03	3.0900	3.1400	2.5200	2.6500	-0.749%	10,893,026	+112.453%
2017-08-02	2.8000	2.8200	2.6100	2.6700	-5.319%	5,347,952	+110.861%
2017-08-01	2.8400	2.9400	2.7300	2.8200	-3.425%	5,704,124	+99.645%
2017-07-31	2.8800	2.9800	2.7000	2.9200	+1.038%	5,775,659	+92.808%
2017-07-28	2.9200	3.0900	2.8500	2.8900	-1.365%	3,764,708	+94.810%
2017-07-27	2.9200	3.0500	2.8050	2.9300	+0.342%	5,032,995	+92.150%
2017-07-26	2.7200	3.0500	2.7200	2.9200	+8.148%	8,066,139	+92.808%
2017-07-25	2.8000	2.8900	2.6700	2.7000	+1.887%	8,375,415	+108.519%
2017-07-24	3.3000	3.3200	2.5800	2.6500	-14.791%	16,708,791	+112.453%
2017-07-21	3.2900	3.3600	3.0300	3.1100	-7.440%	8,537,567	+81.029%
2017-07-20	3.4800	3.7800	3.2700	3.3600	-13.178%	13,167,166	+67.560%
2017-07-19	3.6700	3.9200	3.6300	3.8700	+4.595%	4,380,016	+45.478%
2017-07-18	3.8000	3.8790	3.5850	3.7000	-1.333%	3,182,345	+52.162%
2017-07-17	3.7200	3.8890	3.6200	3.7500	+0.267%	5,876,154	+50.133%
2017-07-14	3.7000	3.9400	3.6500	3.7400	+3.315%	5,141,326	+50.535%
2017-07-13	3.2200	3.7400	3.2100	3.6200	+11.385%	7,187,833	+55.525%
2017-07-12	3.3700	3.5300	3.2300	3.2500	-0.612%	7,906,830	+73.231%
2017-07-11	3.2800	3.3100	2.9700	3.2700	-0.305%	9,482,044	+72.171%
2017-07-10	3.2000	3.4300	3.1500	3.2800	+1.863%	6,399,985	+71.646%
2017-07-07	3.7300	3.7600	3.1600	3.2200	-16.364%	13,095,607	+74.845%
2017-07-06	3.9500	3.9800	3.8050	3.8500	+0.260%	5,734,637	+46.234%
2017-07-05	4.1300	4.1300	3.6600	3.8400	-8.571%	7,533,780	+46.615%
2017-07-03	3.9600	4.2300	3.9200	4.2000	+7.692%	2,889,124	+34.048%
2017-06-30	4.0700	4.0900	3.8750	3.9000	-1.763%	4,434,951	+44.359%
2017-06-29	3.8800	4.1200	3.8700	3.9700	+3.655%	7,860,879	+41.814%
2017-06-28	3.6300	3.9901	3.5800	3.8300	+3.514%	6,583,288	+46.997%
2017-06-27	3.6700	3.8400	3.6000	3.7000	+0.543%	5,386,289	+52.162%
2017-06-26	3.7500	3.7700	3.5800	3.6800	-1.340%	6,243,363	+52.989%
2017-06-23	3.6400	3.7500	3.5310	3.7300	+3.324%	11,620,066	+50.938%
2017-06-22	3.4100	3.7200	3.3800	3.6100	+3.736%	7,598,722	+55.956%
2017-06-21	3.7700	3.8300	3.4000	3.4800	-7.200%	7,722,739	+61.782%
2017-06-20	3.6100	3.8100	3.4250	3.7500	+1.078%	7,271,021	+50.133%
2017-06-19	3.8900	3.9800	3.6400	3.7100	-5.838%	5,626,020	+51.752%
2017-06-16	3.9800	4.0600	3.8500	3.9400	+1.809%	10,552,106	+42.893%
2017-06-15	4.2400	4.3000	3.8300	3.8700	-9.790%	7,601,690	+45.478%
2017-06-14	4.7000	4.7000	4.2500	4.2900	-9.874%	9,063,234	+31.235%
2017-06-13	4.6600	4.9200	4.4600	4.7600	+1.493%	10,160,540	+18.277%
2017-06-12	4.6600	4.8300	4.5800	4.6900	+3.304%	5,244,254	+20.043%
2017-06-09	4.3900	4.6700	4.2500	4.5400	+4.608%	7,009,022	+24.009%
2017-06-08	4.2500	4.4400	4.2500	4.3400	+1.402%	4,713,575	+29.724%
2017-06-07	4.8300	4.9100	4.1500	4.2800	-11.203%	12,565,009	+31.542%
2017-06-06	4.4500	4.8900	4.3600	4.8200	+7.111%	5,439,845	+16.805%
2017-06-05	4.5600	4.6100	4.4400	4.5000	-2.597%	5,894,146	+25.111%
2017-06-02	4.8500	4.8900	4.4200	4.6200	-6.288%	8,284,495	+21.861%
2017-06-01	4.8500	5.1250	4.7100	4.9300	+3.571%	5,951,025	+14.199%
2017-05-31	4.4200	4.8300	4.2100	4.7600	+4.846%	6,039,169	+18.277%
2017-05-30	4.9600	4.9700	4.5250	4.5400	-9.742%	8,295,624	+24.009%
2017-05-26	4.9300	5.0850	4.8200	5.0300	+1.822%	8,923,501	+11.928%
2017-05-25	5.2600	5.4900	4.8200	4.9400	-6.262%	7,585,641	+13.968%
2017-05-24	5.4300	5.5000	5.1700	5.2700	-2.947%	5,214,281	+6.831%
2017-05-23	5.6300	5.7000	5.3100	5.4300	-3.552%	6,330,836	+3.683%
2017-05-22	6.0000	6.0800	5.5700	5.6300	-4.738%	4,194,524	0.000%
2017-05-19	5.8300	6.1300	5.7900	5.9100	+3.322%	5,743,403	-4.738%
2017-05-18	5.4600	5.7900	5.2800	5.7200	+2.878%	6,561,513	-1.573%
2017-05-17	5.7600	5.8900	5.4600	5.5600	-4.957%	8,101,101	+1.259%
2017-05-16	6.0300	6.0877	5.7700	5.8500	-2.174%	4,721,296	-3.761%
2017-05-15	5.7400	6.1000	5.6400	5.9800	+8.727%	11,197,332	-5.853%
2017-05-12	5.5500	5.6658	5.4250	5.5000	-1.257%	3,228,060	+2.364%
2017-05-11	5.6400	5.6600	5.4200	5.5700	+0.723%	5,077,603	+1.077%
2017-05-10	5.3000	5.6450	5.2900	5.5300	+6.551%	7,875,852	+1.808%
2017-05-09	5.1500	5.2800	5.0050	5.1900	+1.170%	4,181,745	+8.478%
2017-05-08	5.1000	5.2600	4.9400	5.1300	0.000%	4,681,042	+9.747%
2017-05-05	4.7200	5.3200	4.6700	5.1300	+9.615%	9,920,387	+9.747%
2017-05-04	4.7300	4.8400	4.2750	4.6800	-2.500%	12,854,446	+20.299%
2017-05-03	5.0400	5.0400	4.7100	4.8000	-4.950%	9,974,915	+17.292%
2017-05-02	5.1500	5.3500	4.8700	5.0500	-1.751%	6,760,614	+11.485%
2017-05-01	5.1400	5.2250	5.0100	5.1400	-0.388%	6,219,326	+9.533%
2017-04-28	5.2100	5.4300	5.1000	5.1600	+0.389%	10,010,332	+9.109%
2017-04-27	5.2600	5.3100	5.0200	5.1400	-4.461%	8,075,493	+9.533%
2017-04-26	5.1700	5.4900	5.1500	5.3800	+2.672%	7,257,385	+4.647%
2017-04-25	5.2900	5.3300	4.9500	5.2400	+3.150%	7,867,467	+7.443%
2017-04-24	5.2200	5.2400	5.0300	5.0800	0.000%	6,237,770	+10.827%
2017-04-21	5.4500	5.4800	4.9000	5.0800	-8.468%	21,023,213	+10.827%
2017-04-20	5.7200	5.8500	5.5100	5.5500	-1.421%	5,376,846	+1.441%
2017-04-19	6.2800	6.3395	5.5200	5.6300	-9.194%	12,502,613	0.000%
2017-04-18	6.1100	6.5500	6.0199	6.2000	+0.649%	7,597,556	-9.194%
2017-04-17	6.5300	6.5900	5.9600	6.1600	-5.085%	8,422,347	-8.604%
2017-04-13	7.0300	7.1000	6.4100	6.4900	-7.681%	8,729,534	-13.251%
2017-04-12	7.2500	7.5600	6.9850	7.0300	-3.962%	4,268,737	-19.915%
2017-04-11	7.3900	7.4099	7.0750	7.3200	-1.480%	5,361,764	-23.087%
2017-04-10	7.3100	7.6600	7.1900	7.4300	+2.909%	5,095,672	-24.226%
2017-04-07	7.3600	7.4600	7.1600	7.2200	-0.960%	4,882,756	-22.022%
2017-04-06	7.1300	7.3000	6.9250	7.2900	+3.846%	5,942,412	-22.771%
2017-04-05	7.5300	7.7100	6.9900	7.0200	-5.645%	5,992,455	-19.801%
2017-04-04	7.4000	7.5400	7.2150	7.4400	+0.405%	4,098,739	-24.328%
2017-04-03	7.3600	7.5400	7.1600	7.4100	+1.091%	4,415,212	-24.022%
2017-03-31	7.3100	7.4200	7.2700	7.3300	+0.274%	4,253,823	-23.192%
2017-03-30	7.4800	7.6400	7.2400	7.3100	-1.747%	4,061,995	-22.982%
2017-03-29	7.2600	7.6150	7.1400	7.4400	+2.479%	5,628,757	-24.328%
2017-03-28	6.9500	7.2900	6.8100	7.2600	+7.715%	5,425,179	-22.452%
2017-03-27	6.7600	6.7750	6.3300	6.7400	-1.173%	4,718,048	-16.469%
2017-03-24	6.8700	7.1800	6.6600	6.8200	+2.249%	6,469,246	-17.449%
2017-03-23	6.5900	6.8600	6.5300	6.6700	+0.755%	6,333,456	-15.592%
2017-03-22	6.3800	6.7600	5.9701	6.6200	+1.846%	7,371,629	-14.955%
2017-03-21	7.0800	7.1300	6.3700	6.5000	-8.192%	6,528,498	-13.385%
2017-03-20	7.2000	7.3100	6.9100	7.0800	-3.279%	5,928,646	-20.480%
2017-03-17	7.2900	7.6000	7.2700	7.3200	+1.385%	7,962,195	-23.087%
2017-03-16	7.3500	7.5600	7.1750	7.2200	-1.366%	5,442,535	-22.022%
2017-03-15	7.1100	7.4550	6.9400	7.3200	+5.172%	6,303,638	-23.087%
2017-03-14	7.1700	7.1700	6.5900	6.9600	-4.658%	7,616,361	-19.109%
2017-03-13	7.3100	7.7300	7.2200	7.3000	-1.351%	5,434,097	-22.877%
2017-03-10	7.8500	8.2000	7.2900	7.4000	+1.370%	10,194,547	-23.919%
2017-03-09	7.5200	8.1702	6.5901	7.3000	-15.704%	25,336,125	-22.877%
2017-03-08	9.3100	9.4200	8.5300	8.6600	-7.774%	8,050,845	-34.988%
2017-03-07	9.7300	9.7500	9.2900	9.3900	-3.096%	4,801,094	-40.043%
2017-03-06	9.8600	9.8600	9.4800	9.6900	-1.524%	3,475,591	-41.899%
2017-03-03	9.5400	9.8700	9.5000	9.8400	+3.145%	2,693,618	-42.785%
2017-03-02	9.9000	9.9600	9.5050	9.5400	-4.885%	3,196,691	-40.985%
2017-03-01	9.7200	10.2600	9.5650	10.0300	+5.802%	6,056,725	-43.868%
2017-02-28	9.8800	10.0000	9.4500	9.4800	-5.484%	5,134,307	-40.612%
2017-02-27	9.9800	10.5100	9.7300	10.0300	+1.007%	4,962,758	-43.868%
2017-02-24	10.6500	10.6500	9.6500	9.9300	-8.056%	11,034,858	-43.303%
2017-02-23	12.8500	12.9600	10.6600	10.8000	-13.253%	11,049,000	-47.870%
2017-02-22	12.3000	13.0200	12.1500	12.4500	+2.133%	5,351,245	-54.779%
2017-02-21	12.3000	12.5050	12.1900	12.1900	+1.162%	2,982,139	-53.815%
2017-02-17	11.7500	12.1200	11.7100	12.0500	+1.860%	2,966,471	-53.278%
2017-02-16	12.0200	12.1000	11.6500	11.8300	-1.499%	2,278,340	-52.409%
2017-02-15	12.2900	12.2900	11.9000	12.0100	-2.674%	2,196,708	-53.122%
2017-02-14	12.0200	12.4100	11.9800	12.3400	+2.748%	3,022,571	-54.376%
2017-02-13	12.1500	12.2800	11.8300	12.0100	-0.908%	1,924,095	-53.122%
2017-02-10	12.5300	12.5300	12.0800	12.1200	-2.337%	1,820,448	-53.548%
2017-02-09	12.0200	12.5200	11.9400	12.4100	+5.080%	4,148,698	-54.633%
2017-02-08	11.3800	11.8300	10.9900	11.8100	+2.696%	4,859,560	-52.329%
2017-02-07	12.2100	12.2500	11.4800	11.5000	-6.580%	4,356,248	-51.043%
2017-02-06	12.5600	12.5859	12.2000	12.3100	-1.599%	1,740,218	-54.265%
2017-02-03	12.4600	12.5500	12.1000	12.5100	+1.296%	2,249,595	-54.996%
2017-02-02	12.7400	12.8190	12.2100	12.3500	-3.061%	2,105,612	-54.413%
2017-02-01	12.7200	12.8000	12.3550	12.7400	+1.757%	3,697,170	-55.808%
2017-01-31	12.3000	12.5450	12.2200	12.5200	+1.954%	2,191,619	-55.032%
2017-01-30	12.7500	12.7500	11.7050	12.2800	-3.611%	3,179,544	-54.153%
2017-01-27	12.9500	13.0100	12.6250	12.7400	-1.622%	2,037,300	-55.808%
2017-01-26	13.1000	13.1200	12.8700	12.9500	-0.154%	3,644,581	-56.525%
2017-01-25	12.5500	12.9900	12.5200	12.9700	+3.926%	2,803,176	-56.592%
2017-01-24	12.5100	12.6100	12.2300	12.4800	+1.381%	2,128,150	-54.888%
2017-01-23	12.5900	12.6300	12.1700	12.3100	-2.224%	1,906,071	-54.265%
2017-01-20	12.6900	12.9000	12.5100	12.5900	+0.319%	2,968,918	-55.282%
2017-01-19	12.5500	12.9000	12.3850	12.5500	+0.320%	2,648,222	-55.139%
2017-01-18	12.3700	12.6300	12.3100	12.5100	-0.160%	3,156,567	-54.996%
2017-01-17	12.3200	12.5300	12.0800	12.5300	+3.897%	4,034,247	-55.068%
2017-01-13	12.0400	12.2700	11.9800	12.0600	-0.331%	1,826,639	-53.317%
2017-01-12	12.3000	12.3700	11.7100	12.1000	-0.412%	2,081,412	-53.471%
2017-01-11	11.8000	12.2350	11.7600	12.1500	+3.404%	2,966,635	-53.663%
2017-01-10	11.8700	11.9100	11.5800	11.7500	+0.256%	2,117,408	-52.085%
2017-01-09	11.8600	12.0800	11.5900	11.7200	-0.762%	2,993,741	-51.962%
2017-01-06	12.0000	12.0350	11.6900	11.8100	-1.254%	2,396,544	-52.329%
2017-01-05	12.0500	12.2200	11.7200	11.9600	-0.747%	4,452,906	-52.926%
2017-01-04	11.8300	12.1000	11.6000	12.0500	+2.379%	4,119,757	-53.278%
2017-01-03	12.0300	12.0300	11.3200	11.7700	-0.170%	4,241,006	-52.167%
2016-12-30	11.7300	11.9000	11.5600	11.7900	+0.512%	3,784,759	-52.248%
2016-12-29	11.6300	11.8300	11.4300	11.7300	+0.687%	2,659,923	-52.003%
2016-12-28	11.9200	12.0600	11.5100	11.6500	-1.688%	4,090,380	-51.674%
2016-12-27	11.5400	11.8700	11.3300	11.8500	+4.682%	4,188,612	-52.489%
2016-12-23	10.8300	11.3900	10.8222	11.3200	+5.499%	4,334,935	-50.265%
2016-12-22	10.5800	10.9707	10.5800	10.7300	+1.899%	3,027,914	-47.530%
2016-12-21	10.6700	10.7000	10.3500	10.5300	+0.959%	3,459,521	-46.534%
2016-12-20	10.1000	10.4400	10.0600	10.4300	+4.300%	4,057,731	-46.021%
2016-12-19	9.7300	10.0500	9.7300	10.0000	+2.669%	4,675,241	-43.700%
2016-12-16	9.4800	9.7599	9.3900	9.7400	+4.060%	5,459,017	-42.197%
2016-12-15	9.2300	9.4600	8.9600	9.3600	+3.197%	3,320,141	-39.850%
2016-12-14	9.4000	9.5500	9.0000	9.0700	-4.526%	3,617,797	-37.927%
2016-12-13	9.2500	9.6400	8.9200	9.5000	+3.712%	4,591,464	-40.737%
2016-12-12	9.9300	10.0000	9.0700	9.1600	-3.782%	4,105,972	-38.537%
2016-12-09	9.8700	9.8900	9.4900	9.5200	-0.833%	4,447,664	-40.861%