Dark

FRN
Fraser Range Metals Group Ltd
stock NYSE

Inactive

Feb 14, 2020

14.28USD+0.776%(+0.11)37,570

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
2020-02-14	14.1700	14.2800	14.1700	14.2800	+0.776%	37,570	0.000%
2020-02-13	14.1600	14.2800	14.1600	14.1700	0.000%	26,025	+0.776%
2020-02-12	14.0300	14.1800	14.0300	14.1700	+0.711%	389,208	+0.776%
2020-02-11	14.1300	14.1300	14.0400	14.0700	-0.354%	11,385	+1.493%
2020-02-10	14.0500	14.1700	14.0500	14.1200	+0.213%	8,648	+1.133%
2020-02-07	14.1500	14.1599	14.0788	14.0900	-1.469%	28,259	+1.348%
2020-02-06	14.2800	14.3300	14.2700	14.3000	+0.210%	33,084	-0.140%
2020-02-05	14.3000	14.3500	14.2216	14.2700	+0.105%	10,330	+0.070%
2020-02-04	14.1400	14.2600	14.1400	14.2550	+1.135%	25,687	+0.175%
2020-02-03	14.0500	14.1155	14.0200	14.0950	+0.470%	11,753	+1.313%
2020-01-31	14.1700	14.1719	13.9910	14.0291	-1.619%	66,049	+1.788%
2020-01-30	14.0700	14.2600	14.0700	14.2600	+0.580%	32,536	+0.140%
2020-01-29	14.2400	14.2400	14.1610	14.1777	-0.577%	15,924	+0.722%
2020-01-28	14.1800	14.2900	14.1701	14.2600	+0.777%	34,832	+0.140%
2020-01-27	14.1300	14.2100	14.0400	14.1500	-1.222%	70,144	+0.919%
2020-01-24	14.4300	14.4500	14.2722	14.3250	-1.070%	111,528	-0.314%
2020-01-23	14.4300	14.4937	14.4300	14.4800	-0.413%	19,089	-1.381%
2020-01-22	14.5000	14.5899	14.4100	14.5400	0.000%	12,896	-1.788%
2020-01-21	14.5300	14.6200	14.4600	14.5400	-1.055%	62,815	-1.788%
2020-01-17	14.7500	14.7535	14.6700	14.6950	+0.136%	62,402	-2.824%
2020-01-16	14.5800	14.6900	14.5800	14.6750	+0.790%	70,166	-2.692%
2020-01-15	14.5400	14.6173	14.4938	14.5600	-0.410%	47,582	-1.923%
2020-01-14	14.7000	14.7000	14.6041	14.6200	-1.149%	13,312	-2.326%
2020-01-13	14.6800	14.8400	14.6100	14.7900	+1.267%	43,792	-3.448%
2020-01-10	14.6000	14.6788	14.6000	14.6050	-0.034%	44,468	-2.225%
2020-01-09	14.5100	14.6438	14.4200	14.6100	+1.529%	26,244	-2.259%
2020-01-08	14.3900	14.4500	14.3620	14.3900	+0.770%	101,243	-0.764%
2020-01-07	14.1600	14.2840	14.1500	14.2800	+0.493%	24,851	0.000%
2020-01-06	14.1800	14.2611	14.1800	14.2100	-0.560%	116,010	+0.493%
2020-01-03	14.3000	14.3800	14.2758	14.2900	-1.039%	41,356	-0.070%
2020-01-02	14.3200	14.4798	14.3200	14.4400	+1.151%	55,013	-1.108%
2019-12-31	14.3000	14.3090	14.2501	14.2757	+0.005%	23,826	+0.030%
2019-12-30	14.3000	14.3801	14.2604	14.2750	+0.035%	59,015	+0.035%
2019-12-27	14.2700	14.3700	14.2700	14.2700	+0.211%	17,831	+0.070%
2019-12-26	14.2700	14.2863	14.2400	14.2400	-0.085%	20,146	+0.281%
2019-12-24	14.1800	14.3000	14.1800	14.2521	+0.226%	24,479	+0.196%
2019-12-23	14.4500	14.4500	14.1900	14.2200	-3.626%	49,871	+0.422%
2019-12-20	14.7100	14.7700	14.7100	14.7550	+0.306%	43,171	-3.219%
2019-12-19	14.7200	14.7800	14.7100	14.7100	-0.136%	142,198	-2.923%
2019-12-18	14.7274	14.7896	14.7105	14.7300	+0.103%	25,816	-3.055%
2019-12-17	14.6900	14.7193	14.6800	14.7148	+0.169%	25,733	-2.955%
2019-12-16	14.7100	14.7990	14.6700	14.6900	+0.034%	150,390	-2.791%
2019-12-13	14.6900	14.7600	14.6512	14.6850	-0.035%	12,567	-2.758%
2019-12-12	14.6400	14.6901	14.5913	14.6901	+0.998%	10,520	-2.792%
2019-12-11	14.5800	14.5800	14.5033	14.5450	+0.352%	9,367	-1.822%
2019-12-10	14.5631	14.5631	14.4891	14.4940	-0.726%	5,919	-1.476%
2019-12-09	14.6299	14.6299	14.6000	14.6000	-0.137%	3,044	-2.192%
2019-12-06	14.5300	14.6700	14.5300	14.6200	+0.758%	29,572	-2.326%
2019-12-05	14.3600	14.5100	14.3600	14.5100	+0.589%	15,550	-1.585%
2019-12-04	14.3200	14.4499	14.3200	14.4250	+1.015%	5,466	-1.005%
2019-12-03	14.3200	14.3600	14.2400	14.2800	-0.677%	97,278	0.000%
2019-12-02	14.5200	14.5200	14.3333	14.3774	-0.928%	7,097	-0.677%
2019-11-29	14.5100	14.5700	14.4700	14.5120	+0.154%	15,313	-1.599%
2019-11-27	14.5000	14.5100	14.4460	14.4897	+0.205%	14,423	-1.447%
2019-11-26	14.4800	14.4800	14.4050	14.4600	-0.069%	158,733	-1.245%
2019-11-25	14.4200	14.4700	14.3600	14.4700	+0.836%	5,044	-1.313%
2019-11-22	14.3300	14.3800	14.3097	14.3500	+0.631%	38,222	-0.488%
2019-11-21	14.2300	14.2700	14.2190	14.2600	+0.337%	17,776	+0.140%
2019-11-20	14.2500	14.2600	14.1800	14.2121	+0.015%	5,957	+0.478%
2019-11-19	14.2000	14.2200	14.1200	14.2100	+0.424%	16,687	+0.493%
2019-11-18	14.2700	14.2700	14.1500	14.1500	-0.945%	8,338	+0.919%
2019-11-15	14.2250	14.2900	14.2250	14.2850	+0.246%	17,222	-0.035%
2019-11-14	14.2000	14.2787	14.2000	14.2500	+0.992%	5,899	+0.211%
2019-11-13	14.1300	14.1300	14.0800	14.1100	+0.071%	18,350	+1.205%
2019-11-12	14.1900	14.1900	14.0800	14.1000	-0.212%	5,487	+1.277%
2019-11-11	14.1100	14.1500	14.1000	14.1300	-0.071%	12,884	+1.062%
2019-11-08	14.0900	14.1792	14.0900	14.1400	-0.702%	27,882	+0.990%
2019-11-07	14.1300	14.2400	14.1200	14.2400	+0.778%	161,169	+0.281%
2019-11-06	14.0600	14.1400	14.0600	14.1300	+0.498%	56,373	+1.062%
2019-11-05	14.0500	14.0600	14.0100	14.0600	+0.357%	8,426	+1.565%
2019-11-04	13.9700	14.0500	13.9510	14.0100	+0.250%	24,953	+1.927%
2019-11-01	13.9900	13.9900	13.9344	13.9750	+1.119%	11,747	+2.182%
2019-10-31	13.9200	13.9200	13.7901	13.8203	-0.935%	16,733	+3.326%
2019-10-30	13.8600	13.9615	13.8600	13.9507	+0.582%	21,530	+2.360%
2019-10-29	13.8700	13.9100	13.8450	13.8700	+0.072%	39,234	+2.956%
2019-10-28	13.9500	13.9700	13.8600	13.8600	-0.716%	23,558	+3.030%
2019-10-25	13.8100	13.9600	13.8100	13.9600	+0.794%	15,990	+2.292%
2019-10-24	13.8400	13.9000	13.8250	13.8500	+0.508%	7,064	+3.105%
2019-10-23	13.7800	13.7800	13.7500	13.7800	+0.218%	3,945	+3.628%
2019-10-22	13.7620	13.8000	13.7053	13.7500	-0.507%	22,183	+3.855%
2019-10-21	13.7550	13.8200	13.7550	13.8200	+1.023%	9,719	+3.329%
2019-10-18	13.6800	13.6900	13.6339	13.6800	-0.257%	14,240	+4.386%
2019-10-17	13.7000	13.7500	13.6950	13.7153	+0.185%	12,845	+4.117%
2019-10-16	13.6800	13.6900	13.6545	13.6900	-0.073%	53,653	+4.310%
2019-10-15	13.6699	13.7000	13.6650	13.7000	+0.624%	7,933	+4.234%
2019-10-14	13.6029	13.6600	13.6029	13.6150	-0.329%	12,611	+4.884%
2019-10-11	13.6800	13.7000	13.6500	13.6600	+0.663%	15,225	+4.539%
2019-10-10	13.5095	13.5920	13.5095	13.5700	+0.817%	14,822	+5.232%
2019-10-09	13.4700	13.5100	13.4600	13.4600	-0.296%	22,614	+6.092%
2019-10-08	13.5100	13.5400	13.4619	13.5000	-0.662%	58,933	+5.778%
2019-10-07	13.5700	13.7100	13.5500	13.5900	-0.220%	126,660	+5.077%
2019-10-04	13.5600	13.6500	13.5567	13.6200	+0.368%	6,300	+4.846%
2019-10-03	13.4500	13.5700	13.4400	13.5700	+0.705%	12,619	+5.232%
2019-10-02	13.5100	13.5100	13.4499	13.4750	-0.720%	14,501	+5.974%
2019-10-01	13.6700	13.7200	13.5700	13.5727	-0.420%	32,527	+5.211%
2019-09-30	13.4800	13.6650	13.4800	13.6300	+0.888%	28,481	+4.769%
2019-09-27	13.5900	13.6586	13.4900	13.5100	-0.148%	37,917	+5.699%
2019-09-26	13.6000	13.6300	13.4800	13.5300	-1.024%	258,909	+5.543%
2019-09-25	13.6000	13.6700	13.5900	13.6700	+0.737%	22,564	+4.462%
2019-09-24	13.6500	13.6600	13.5500	13.5700	-0.732%	13,820	+5.232%
2019-09-23	13.6000	13.6950	13.6000	13.6700	+0.886%	12,966	+4.462%
2019-09-20	13.6400	13.6502	13.5500	13.5500	-0.526%	4,504	+5.387%
2019-09-19	13.6100	13.6800	13.6100	13.6216	+0.012%	42,183	+4.833%
2019-09-18	13.6800	13.6800	13.5200	13.6200	-0.293%	16,045	+4.846%
2019-09-17	13.5900	13.6900	13.5635	13.6600	+0.406%	48,532	+4.539%
2019-09-16	13.6200	13.6306	13.5900	13.6047	-0.623%	24,177	+4.964%
2019-09-13	13.7700	13.7700	13.6600	13.6900	+0.073%	28,597	+4.310%
2019-09-12	13.6500	13.7623	13.6200	13.6800	+0.492%	43,631	+4.386%
2019-09-11	13.5459	13.6200	13.5459	13.6130	+0.149%	26,649	+4.900%
2019-09-10	13.5600	13.6000	13.5401	13.5927	-0.054%	20,123	+5.056%
2019-09-09	13.7200	13.7200	13.6000	13.6000	-0.875%	14,116	+5.000%
2019-09-06	13.6900	13.7730	13.6900	13.7200	-0.363%	11,106	+4.082%
2019-09-05	13.7900	13.8307	13.7400	13.7700	+0.401%	18,839	+3.704%
2019-09-04	13.6600	13.7500	13.6300	13.7150	+0.476%	12,928	+4.120%
2019-09-03	13.7400	13.7600	13.5800	13.6500	-1.230%	75,537	+4.615%
2019-08-30	13.8900	13.8900	13.7800	13.8200	-0.576%	97,191	+3.329%
2019-08-29	13.8800	13.9000	13.8301	13.9000	+0.434%	10,447	+2.734%
2019-08-28	13.8500	13.9099	13.8100	13.8400	-0.180%	19,893	+3.179%
2019-08-27	13.9200	13.9500	13.8324	13.8650	-0.108%	26,125	+2.993%
2019-08-26	13.8300	13.9400	13.8300	13.8800	+0.434%	14,707	+2.882%
2019-08-23	13.9200	14.0593	13.7700	13.8200	-1.231%	15,698	+3.329%
2019-08-22	14.0400	14.0400	13.9500	13.9922	-0.056%	10,627	+2.057%
2019-08-21	13.8900	14.0100	13.8900	14.0000	+0.792%	9,851	+2.000%
2019-08-20	13.8000	13.9200	13.8000	13.8900	+0.579%	20,441	+2.808%
2019-08-19	14.0300	14.0300	13.8100	13.8100	-1.287%	25,807	+3.403%
2019-08-16	13.9900	14.0100	13.9300	13.9900	+1.014%	16,475	+2.073%
2019-08-15	13.9125	13.9125	13.8191	13.8496	-0.002%	14,568	+3.108%
2019-08-14	14.0000	14.0000	13.8350	13.8499	-1.564%	18,374	+3.105%
2019-08-13	14.0500	14.1800	13.9801	14.0700	+0.428%	25,406	+1.493%
2019-08-12	14.1900	14.1900	13.9700	14.0100	-4.238%	25,071	+1.927%
2019-08-09	14.6000	14.6791	14.5469	14.6300	+0.137%	37,314	-2.392%
2019-08-08	14.4600	14.6499	14.4300	14.6100	+1.741%	28,580	-2.259%
2019-08-07	14.1900	14.3901	14.1900	14.3600	-0.139%	10,806	-0.557%
2019-08-06	14.2400	14.3800	14.2400	14.3800	+1.482%	15,824	-0.695%
2019-08-05	14.2600	14.2900	14.0698	14.1700	-1.734%	25,626	+0.776%
2019-08-02	14.5300	14.5300	14.3687	14.4200	-0.346%	16,967	-0.971%
2019-08-01	14.6000	14.6699	14.4036	14.4700	-0.344%	22,498	-1.313%
2019-07-31	14.6500	14.6500	14.4200	14.5200	-0.343%	7,067	-1.653%
2019-07-30	14.6400	14.6400	14.4900	14.5700	-1.153%	21,036	-1.990%
2019-07-29	14.6500	14.7400	14.6500	14.7400	+0.477%	12,467	-3.121%
2019-07-26	14.6690	14.6700	14.6501	14.6700	+0.519%	5,895	-2.658%
2019-07-25	14.6400	14.6500	14.5800	14.5943	-0.380%	21,137	-2.154%
2019-07-24	14.5000	14.6506	14.5000	14.6500	+0.618%	20,653	-2.526%
2019-07-23	14.6300	14.6300	14.5500	14.5600	-0.171%	27,546	-1.923%
2019-07-22	14.6300	14.6300	14.5763	14.5850	-0.103%	4,614	-2.091%
2019-07-19	14.7700	14.7700	14.6000	14.6000	-0.545%	20,029	-2.192%
2019-07-18	14.6400	14.7000	14.5300	14.6800	+0.205%	41,637	-2.725%
2019-07-17	14.6900	14.6900	14.6140	14.6500	-0.097%	19,042	-2.526%
2019-07-16	14.7200	14.7200	14.6390	14.6642	-0.244%	8,883	-2.620%
2019-07-15	14.7400	14.7400	14.6597	14.7000	-0.609%	21,802	-2.857%
2019-07-12	14.6600	14.7990	14.6600	14.7900	+0.887%	74,064	-3.448%
2019-07-11	14.6500	14.7000	14.6309	14.6600	-0.068%	13,418	-2.592%
2019-07-10	14.6700	14.7800	14.5700	14.6700	+0.825%	29,241	-2.658%
2019-07-09	14.5000	14.5900	14.4600	14.5500	-0.069%	14,391	-1.856%
2019-07-08	14.5400	14.5800	14.5400	14.5600	-0.206%	12,153	-1.923%
2019-07-05	14.5100	14.6590	14.4874	14.5900	+0.009%	40,092	-2.125%
2019-07-03	14.5400	14.5917	14.5400	14.5887	+0.380%	7,042	-2.116%
2019-07-02	14.4100	14.5400	14.4100	14.5335	+0.162%	5,588	-1.744%
2019-07-01	14.6300	14.6500	14.5100	14.5100	0.000%	107,474	-1.585%
2019-06-28	14.4000	14.5310	14.4000	14.5100	+0.694%	21,315	-1.585%
2019-06-27	14.3500	14.4303	14.3500	14.4100	+0.348%	21,514	-0.902%
2019-06-26	14.3500	14.4300	14.3405	14.3600	-0.070%	18,867	-0.557%
2019-06-25	14.4600	14.4600	14.3369	14.3700	-0.416%	29,873	-0.626%
2019-06-24	14.5100	14.5154	14.4300	14.4300	-0.573%	26,963	-1.040%
2019-06-21	14.5113	14.5700	14.4863	14.5132	-0.012%	10,768	-1.607%
2019-06-20	14.5000	14.5280	14.4375	14.5150	+0.519%	9,004	-1.619%
2019-06-19	14.3700	14.4400	14.3400	14.4400	+0.627%	19,779	-1.108%
2019-06-18	14.3400	14.3800	14.3101	14.3500	+0.598%	36,411	-0.488%
2019-06-17	14.3100	14.3200	14.2600	14.2647	-0.037%	44,187	+0.107%
2019-06-14	14.3400	14.3400	14.2600	14.2700	-0.936%	38,540	+0.070%
2019-06-13	14.3900	14.4100	14.3500	14.4049	-0.202%	9,888	-0.867%
2019-06-12	14.4200	14.4700	14.4001	14.4341	+0.726%	10,194	-1.068%
2019-06-11	14.3700	14.4080	14.3003	14.3300	+0.491%	20,564	-0.349%
2019-06-10	14.2200	14.3613	14.2200	14.2600	+0.635%	19,889	+0.140%
2019-06-07	14.1200	14.2499	14.1200	14.1700	+0.926%	8,825	+0.776%
2019-06-06	14.0200	14.0400	13.9300	14.0400	+0.214%	41,838	+1.709%
2019-06-05	14.0300	14.0300	13.9500	14.0100	+0.294%	15,481	+1.927%
2019-06-04	13.9400	13.9900	13.8800	13.9689	+0.640%	66,465	+2.227%
2019-06-03	13.9200	13.9300	13.8200	13.8800	+0.217%	21,154	+2.882%
2019-05-31	13.9300	13.9300	13.8400	13.8500	-0.503%	23,174	+3.105%
2019-05-30	13.9200	14.0146	13.9000	13.9200	-0.072%	26,869	+2.586%
2019-05-29	14.0300	14.0300	13.8910	13.9300	-0.072%	15,661	+2.513%
2019-05-28	13.9300	14.1068	13.9300	13.9400	+1.678%	63,698	+2.439%
2019-05-24	13.7400	13.7400	13.7100	13.7100	+0.476%	23,661	+4.158%
2019-05-23	13.5500	13.6545	13.5500	13.6451	+0.037%	13,233	+4.653%
2019-05-22	13.6800	13.7499	13.6400	13.6400	-0.292%	10,709	+4.692%
2019-05-21	13.6700	13.7287	13.6600	13.6800	+0.514%	27,801	+4.386%
2019-05-20	13.5900	13.6490	13.5700	13.6100	-0.183%	9,003	+4.923%
2019-05-17	13.6900	13.7900	13.6200	13.6350	-1.052%	12,325	+4.730%
2019-05-16	13.7400	13.8690	13.7400	13.7800	+0.291%	12,021	+3.628%
2019-05-15	13.5700	13.7600	13.5700	13.7400	+0.881%	9,777	+3.930%
2019-05-14	13.7000	13.7000	13.6100	13.6200	+0.480%	26,541	+4.846%
2019-05-13	13.6300	13.6710	13.5200	13.5550	-3.340%	44,902	+5.349%
2019-05-10	13.9500	14.0400	13.8400	14.0234	+0.096%	15,826	+1.830%
2019-05-09	13.8000	14.0303	13.8000	14.0100	+0.791%	10,091	+1.927%
2019-05-08	13.8300	13.9900	13.8300	13.9000	0.000%	27,189	+2.734%
2019-05-07	13.9800	13.9800	13.8107	13.9000	-0.997%	18,011	+2.734%
2019-05-06	13.8800	14.0500	13.8800	14.0400	-0.426%	38,097	+1.709%
2019-05-03	13.8300	14.1000	13.8300	14.1000	+2.695%	16,307	+1.277%
2019-05-02	13.6500	13.7601	13.6444	13.7300	+0.578%	24,155	+4.006%
2019-05-01	13.7400	13.7600	13.6511	13.6511	-0.502%	41,035	+4.607%
2019-04-30	13.7000	13.7300	13.6649	13.7200	+0.172%	102,762	+4.082%
2019-04-29	13.5900	13.7550	13.5900	13.6965	-0.317%	30,840	+4.260%
2019-04-26	13.7100	13.7650	13.7100	13.7400	-0.073%	13,094	+3.930%
2019-04-25	13.7100	13.7500	13.6000	13.7500	-0.073%	23,820	+3.855%
2019-04-24	13.8900	13.8900	13.7500	13.7600	-1.043%	29,777	+3.779%
2019-04-23	13.8700	13.9100	13.8700	13.9050	-0.323%	13,730	+2.697%
2019-04-22	13.9800	14.0000	13.9300	13.9500	+0.144%	15,637	+2.366%
2019-04-18	13.8700	13.9700	13.8300	13.9300	+0.362%	777,710	+2.513%
2019-04-17	13.9200	13.9200	13.8500	13.8797	+0.032%	12,829	+2.884%
2019-04-16	13.9800	13.9800	13.8700	13.8753	-0.249%	18,700	+2.917%
2019-04-15	13.9000	13.9100	13.8555	13.9100	+0.252%	8,132	+2.660%
2019-04-12	13.8800	13.8944	13.8401	13.8751	+0.254%	8,898	+2.918%
2019-04-11	13.8500	13.8500	13.7800	13.8400	-0.144%	21,283	+3.179%
2019-04-10	13.7636	13.8600	13.7636	13.8600	+0.654%	7,346	+3.030%
2019-04-09	13.7800	13.8500	13.7600	13.7700	-0.290%	13,009	+3.704%
2019-04-08	13.7600	13.8200	13.7600	13.8100	+0.218%	12,901	+3.403%
2019-04-05	13.7841	13.8300	13.7700	13.7800	0.000%	12,946	+3.628%
2019-04-04	13.8000	13.8000	13.7210	13.7800	-0.063%	9,309	+3.628%
2019-04-03	13.8502	13.8503	13.7887	13.7887	+0.428%	3,615	+3.563%
2019-04-02	13.8450	13.8450	13.7000	13.7300	-0.651%	25,061	+4.006%
2019-04-01	13.7600	13.8632	13.7600	13.8200	+0.950%	41,449	+3.329%
2019-03-29	13.6100	13.7099	13.6100	13.6900	+0.662%	13,528	+4.310%
2019-03-28	13.5900	13.6200	13.5728	13.6000	+0.369%	9,829	+5.000%
2019-03-27	13.5700	13.5700	13.4700	13.5500	-0.368%	6,411	+5.387%
2019-03-26	13.6000	13.7098	13.5853	13.6000	+0.074%	23,016	+5.000%
2019-03-25	13.6400	13.6904	13.5800	13.5900	-0.220%	32,258	+5.077%
2019-03-22	13.7100	13.7900	13.5600	13.6200	-1.447%	45,845	+4.846%
2019-03-21	13.8400	13.8599	13.8000	13.8200	-0.217%	13,646	+3.329%
2019-03-20	13.7900	13.8800	13.7300	13.8500	+0.948%	7,504	+3.105%
2019-03-19	13.7500	13.8000	13.7200	13.7200	-0.218%	9,377	+4.082%
2019-03-18	13.7400	13.7500	13.7000	13.7500	+0.496%	11,114	+3.855%
2019-03-15	13.6475	13.6900	13.6475	13.6822	+0.604%	9,951	+4.369%
2019-03-14	13.6000	13.6100	13.5600	13.6000	-0.220%	39,518	+5.000%
2019-03-13	13.5000	13.6300	13.5000	13.6300	+0.817%	8,720	+4.769%
2019-03-12	13.5280	13.5293	13.4890	13.5195	-0.738%	9,491	+5.625%
2019-03-11	13.4200	13.6200	13.4200	13.6200	+1.870%	31,324	+4.846%
2019-03-08	13.3000	13.3800	13.3000	13.3700	+0.053%	11,499	+6.806%
2019-03-07	13.5000	13.5000	13.3500	13.3629	-1.162%	28,248	+6.863%
2019-03-06	13.7000	13.7200	13.5126	13.5200	-1.242%	275,910	+5.621%
2019-03-05	13.6400	13.7100	13.6200	13.6900	+0.810%	20,867	+4.310%
2019-03-04	13.5500	13.5800	13.5100	13.5800	+0.667%	8,463	+5.155%
2019-03-01	13.5500	13.5600	13.4900	13.4900	+0.372%	56,681	+5.856%
2019-02-28	13.4800	13.4800	13.4400	13.4400	-0.885%	5,735	+6.250%
2019-02-27	13.5200	13.6800	13.5200	13.5600	+0.296%	22,197	+5.310%
2019-02-26	13.5300	13.6000	13.4987	13.5200	-0.221%	31,889	+5.621%
2019-02-25	13.5800	13.5863	13.5500	13.5500	+0.370%	10,206	+5.387%
2019-02-22	13.4814	13.5000	13.4761	13.5000	+0.521%	2,285	+5.778%
2019-02-21	13.3700	13.4800	13.3700	13.4300	-0.371%	9,700	+6.329%
2019-02-20	13.4800	13.4900	13.4195	13.4800	+0.328%	18,875	+5.935%
2019-02-19	13.3700	13.4790	13.3700	13.4359	+0.268%	10,674	+6.282%
2019-02-15	13.3600	13.4300	13.3600	13.4000	+0.263%	23,495	+6.567%
2019-02-14	13.2400	13.3700	13.2400	13.3648	+0.186%	7,300	+6.848%
2019-02-13	13.3400	13.4039	13.3200	13.3400	-0.411%	42,066	+7.046%
2019-02-12	13.3100	13.4299	13.3100	13.3950	+1.477%	19,961	+6.607%
2019-02-11	13.2300	13.2400	13.1800	13.2000	-0.302%	19,031	+8.182%
2019-02-08	13.1700	13.2400	13.1700	13.2400	+0.455%	7,101	+7.855%
2019-02-07	13.1500	13.2700	13.1000	13.1800	+0.190%	17,910	+8.346%
2019-02-06	13.1500	13.1900	13.1500	13.1550	-0.190%	6,712	+8.552%
2019-02-05	13.1100	13.1864	13.1100	13.1800	+0.381%	5,652	+8.346%
2019-02-04	12.9800	13.1300	12.9800	13.1300	+1.234%	24,455	+8.759%
2019-02-01	12.9500	12.9700	12.9101	12.9700	+0.387%	13,603	+10.100%
2019-01-31	12.7800	12.9200	12.7800	12.9200	+0.155%	40,269	+10.526%
2019-01-30	12.9300	12.9700	12.8000	12.9000	+0.781%	67,507	+10.698%
2019-01-29	12.8461	12.8461	12.7701	12.8000	-0.234%	6,138	+11.563%
2019-01-28	12.6400	12.8300	12.6400	12.8300	0.000%	14,950	+11.302%
2019-01-25	12.7100	12.8900	12.7100	12.8300	+1.728%	156,279	+11.302%
2019-01-24	12.4800	12.6200	12.4800	12.6121	+0.415%	13,911	+13.225%
2019-01-23	12.6000	12.6000	12.4646	12.5600	+0.319%	104,114	+13.694%
2019-01-22	12.5638	12.5638	12.4000	12.5200	-1.184%	125,918	+14.058%
2019-01-18	12.6200	12.7399	12.5700	12.6700	+0.556%	91,731	+12.707%
2019-01-17	12.4700	12.6700	12.4700	12.6000	+0.478%	46,692	+13.333%
2019-01-16	12.6100	12.6369	12.5400	12.5400	-0.476%	41,163	+13.876%
2019-01-15	12.5500	12.6400	12.5500	12.6000	+0.159%	28,768	+13.333%
2019-01-14	12.5300	12.6200	12.4448	12.5800	-0.238%	75,842	+13.514%
2019-01-11	12.5700	12.6200	12.5600	12.6100	-0.079%	6,640	+13.243%
2019-01-10	12.5200	12.6400	12.4500	12.6200	+0.718%	32,999	+13.154%
2019-01-09	12.5500	12.6390	12.5300	12.5300	+0.160%	101,116	+13.966%
2019-01-08	12.4800	12.5100	12.3100	12.5100	+0.240%	131,402	+14.149%
2019-01-07	12.3800	12.5400	12.3800	12.4800	+0.322%	25,942	+14.423%
2019-01-04	12.2500	12.4700	12.2200	12.4400	+2.387%	24,984	+14.791%
2019-01-03	12.1800	12.2000	12.0700	12.1500	-1.139%	17,755	+17.531%
2019-01-02	12.0600	12.3402	12.0501	12.2900	+0.903%	44,045	+16.192%
2018-12-31	12.1600	12.2056	12.0800	12.1800	-0.164%	140,849	+17.241%
2018-12-28	12.2800	12.3000	12.1503	12.2000	-0.732%	40,303	+17.049%
2018-12-27	12.1900	12.2947	12.0600	12.2900	-0.920%	50,887	+16.192%
2018-12-26	12.0500	12.4041	11.9500	12.4041	+3.368%	206,734	+15.123%
2018-12-24	12.0000	12.2041	11.9394	12.0000	-0.989%	63,826	+19.000%
2018-12-21	12.4000	12.4500	12.0798	12.1199	-1.894%	54,170	+17.823%
2018-12-20	12.4700	12.5200	12.3000	12.3539	-0.150%	147,730	+15.591%
2018-12-19	12.5700	12.6800	12.3100	12.3725	-2.961%	65,253	+15.417%
2018-12-18	12.6700	12.8000	12.6700	12.7500	+0.711%	21,431	+12.000%
2018-12-17	12.9000	12.9285	12.6400	12.6600	-1.784%	32,808	+12.796%
2018-12-14	12.9500	13.0382	12.8900	12.8900	-0.980%	114,593	+10.784%
2018-12-13	13.1600	13.1600	13.0000	13.0176	-1.531%	16,990	+9.698%
2018-12-12	13.2200	13.3200	13.1501	13.2200	+0.993%	33,002	+8.018%
2018-12-11	13.1900	13.2214	13.0400	13.0900	-0.229%	20,692	+9.091%
2018-12-10	13.1100	13.2000	13.0001	13.1200	-0.831%	19,375	+8.841%
2018-12-07	13.4200	13.4314	13.1200	13.2300	-1.489%	35,434	+7.937%
2018-12-06	13.1900	13.4400	13.1000	13.4300	+1.130%	49,838	+6.329%
2018-12-04	13.5300	13.5500	13.2200	13.2800	-1.043%	24,457	+7.530%
2018-12-03	13.4400	13.5150	13.3900	13.4200	+0.902%	60,008	+6.408%
2018-11-30	13.2900	13.3350	13.2700	13.3000	+0.226%	31,318	+7.368%
2018-11-29	13.2000	13.3399	13.2000	13.2700	-0.301%	17,281	+7.611%
2018-11-28	13.0587	13.3100	13.0029	13.3100	+2.149%	14,028	+7.288%
2018-11-27	13.0500	13.0700	13.0161	13.0300	-0.382%	23,110	+9.593%
2018-11-26	13.0000	13.0800	12.9910	13.0800	+0.926%	17,679	+9.174%
2018-11-23	12.9500	12.9700	12.9400	12.9600	+0.077%	3,138	+10.185%
2018-11-21	12.9500	13.0100	12.9500	12.9500	+1.489%	7,646	+10.270%
2018-11-20	12.8700	12.9100	12.7500	12.7600	-1.846%	15,766	+11.912%
2018-11-19	13.0800	13.0975	12.9877	13.0000	-1.065%	16,795	+9.846%
2018-11-16	13.0900	13.1600	13.0510	13.1400	-0.152%	11,541	+8.676%
2018-11-15	12.8700	13.1600	12.8700	13.1600	+1.779%	16,178	+8.511%
2018-11-14	12.8800	13.0196	12.8500	12.9300	+0.623%	23,754	+10.441%
2018-11-13	12.9400	12.9990	12.8400	12.8500	-0.155%	26,527	+11.128%
2018-11-12	13.0400	13.0400	12.8401	12.8700	-1.000%	34,763	+10.956%
2018-11-09	13.0600	13.0600	12.9212	13.0000	-0.839%	12,048	+9.846%
2018-11-08	13.1500	13.1500	13.0500	13.1100	-0.757%	127,506	+8.924%
2018-11-07	13.1400	13.2500	13.0891	13.2100	+1.071%	31,052	+8.100%
2018-11-06	13.1200	13.1300	13.0301	13.0700	-1.016%	15,196	+9.258%
2018-11-05	13.1200	13.2200	13.1050	13.2041	+0.795%	24,355	+8.148%
2018-11-02	13.1200	13.1420	13.0601	13.1000	+0.769%	17,480	+9.008%
2018-11-01	12.8500	13.0200	12.8123	13.0000	+1.881%	20,769	+9.846%
2018-10-31	12.7600	12.8294	12.7400	12.7600	-0.235%	45,454	+11.912%
2018-10-30	12.7396	12.8400	12.6600	12.7900	+1.107%	18,280	+11.650%
2018-10-29	12.8600	12.8600	12.4300	12.6500	-0.472%	39,124	+12.885%
2018-10-26	12.5900	12.8093	12.5900	12.7100	-0.625%	19,528	+12.352%
2018-10-25	12.7400	12.8764	12.7400	12.7900	+1.831%	21,153	+11.650%
2018-10-24	12.9100	12.9100	12.5600	12.5600	-2.937%	21,266	+13.694%
2018-10-23	12.8200	12.9400	12.7365	12.9400	+0.388%	39,792	+10.355%
2018-10-22	12.9600	12.9600	12.8600	12.8900	+0.311%	20,247	+10.784%
2018-10-19	12.9500	12.9866	12.8500	12.8500	-0.078%	14,158	+11.128%
2018-10-18	13.0000	13.0241	12.8060	12.8600	-1.456%	16,157	+11.042%
2018-10-17	13.0500	13.1200	13.0200	13.0500	-0.760%	9,157	+9.425%
2018-10-16	13.0000	13.1500	13.0000	13.1500	+1.378%	12,229	+8.593%
2018-10-15	12.9800	13.0100	12.9411	12.9713	-0.679%	13,935	+10.089%
2018-10-12	13.0400	13.0900	12.9119	13.0600	+2.191%	38,764	+9.342%
2018-10-11	13.0900	13.1323	12.7400	12.7800	-2.204%	61,011	+11.737%
2018-10-10	13.3300	13.3341	13.0600	13.0680	-2.623%	27,261	+9.275%
2018-10-09	13.4200	13.4200	13.3800	13.4200	0.000%	10,269	+6.408%
2018-10-08	13.4200	13.4716	13.3492	13.4200	+0.221%	13,460	+6.408%
2018-10-05	13.5000	13.5100	13.3500	13.3904	-0.959%	10,952	+6.644%
2018-10-04	13.6600	13.6600	13.4400	13.5200	-0.952%	20,286	+5.621%
2018-10-03	13.6300	13.6600	13.6100	13.6500	+0.515%	42,168	+4.615%
2018-10-02	13.4100	13.5900	13.4100	13.5800	+1.571%	7,203	+5.155%
2018-10-01	13.5200	13.5200	13.3700	13.3700	-0.963%	14,800	+6.806%
2018-09-28	13.5396	13.6100	13.4000	13.5000	-0.856%	31,095	+5.778%
2018-09-27	13.6100	13.7000	13.5900	13.6166	+0.714%	115,959	+4.872%
2018-09-26	13.5400	13.6100	13.5200	13.5200	-0.368%	5,431	+5.621%
2018-09-25	13.6100	13.6100	13.4910	13.5700	+0.444%	28,251	+5.232%
2018-09-24	13.5900	13.5900	13.5000	13.5100	-0.442%	22,313	+5.699%
2018-09-21	13.5100	13.6400	13.5100	13.5700	+0.593%	44,022	+5.232%
2018-09-20	13.2700	13.5100	13.2700	13.4900	+1.965%	66,145	+5.856%
2018-09-19	13.1600	13.2400	13.1600	13.2300	+0.341%	28,734	+7.937%
2018-09-18	13.1000	13.2400	13.1000	13.1850	+0.572%	28,801	+8.305%
2018-09-17	13.0200	13.1600	13.0200	13.1100	+0.076%	184,679	+8.924%
2018-09-14	13.1429	13.1500	13.0710	13.1000	-0.304%	21,323	+9.008%
2018-09-13	13.0400	13.2000	13.0400	13.1400	+0.443%	52,491	+8.676%
2018-09-12	13.0200	13.1156	13.0200	13.0821	+0.846%	113,940	+9.157%
2018-09-11	12.9500	13.0000	12.9407	12.9723	-0.672%	34,332	+10.081%
2018-09-10	13.0836	13.0990	13.0100	13.0600	+0.475%	42,230	+9.342%
2018-09-07	13.0000	13.0535	12.9600	12.9983	-0.243%	22,915	+9.861%
2018-09-06	13.0100	13.0690	13.0100	13.0300	-0.686%	19,893	+9.593%
2018-09-05	13.1900	13.1900	13.0400	13.1200	-0.531%	25,230	+8.841%
2018-09-04	13.2050	13.2050	13.1128	13.1900	0.000%	11,540	+8.264%
2018-08-31	13.1300	13.2400	13.1100	13.1900	+0.076%	22,386	+8.264%
2018-08-30	13.4000	13.4000	13.1800	13.1800	-2.576%	28,083	+8.346%
2018-08-29	13.4700	13.5537	13.4700	13.5285	+0.434%	6,448	+5.555%
2018-08-28	13.5470	13.5650	13.4700	13.4700	-0.148%	6,030	+6.013%
2018-08-27	13.4800	13.5400	13.4660	13.4900	+0.148%	14,724	+5.856%