Dark

FSB
Franklin Financial Network, Inc.
stock NYSE

Inactive

Aug 14, 2020

30.48USD-1.327%(-0.41)1,210,306

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
2020-08-14	30.7900	30.7900	29.8500	30.4800	-1.327%	1,210,306	0.000%
2020-08-13	30.9400	31.4500	30.7400	30.8900	-0.387%	176,495	-1.327%
2020-08-12	31.5800	32.4200	29.9700	31.0100	+4.941%	182,993	-1.709%
2020-08-11	29.3600	30.0000	29.2200	29.5500	+3.141%	119,606	+3.147%
2020-08-10	27.4700	28.8300	27.4700	28.6500	+4.182%	144,023	+6.387%
2020-08-07	26.3900	27.5300	26.2800	27.5000	+3.734%	90,764	+10.836%
2020-08-06	26.2900	26.7653	26.2800	26.5100	+0.076%	51,759	+14.975%
2020-08-05	26.1300	26.7400	25.8600	26.4900	+2.714%	165,837	+15.062%
2020-08-04	26.0000	26.1600	25.6100	25.7900	-1.150%	78,018	+18.185%
2020-08-03	26.4000	26.5500	25.8400	26.0900	-1.174%	65,703	+16.826%
2020-07-31	26.2100	26.5400	25.8500	26.4000	+0.114%	71,494	+15.455%
2020-07-30	25.8700	26.4600	25.5090	26.3700	-0.453%	46,479	+15.586%
2020-07-29	25.6000	26.5300	25.4700	26.4900	+3.074%	81,500	+15.062%
2020-07-28	25.3300	26.3127	25.3300	25.7000	-0.117%	38,034	+18.599%
2020-07-27	26.6700	26.6700	25.4900	25.7300	-4.314%	38,966	+18.461%
2020-07-24	26.2400	27.1800	26.2400	26.8900	+1.472%	83,504	+13.351%
2020-07-23	25.9100	26.6200	25.9100	26.5000	+1.571%	106,274	+15.019%
2020-07-22	26.2200	26.4900	25.7800	26.0900	-1.696%	64,304	+16.826%
2020-07-21	24.2000	26.7100	24.2000	26.5400	+10.722%	113,505	+14.846%
2020-07-20	24.5000	24.8400	23.8800	23.9700	-3.347%	62,528	+27.159%
2020-07-17	25.0200	25.2900	24.7400	24.8000	-1.077%	51,776	+22.903%
2020-07-16	25.1800	25.6400	24.8400	25.0700	-0.948%	41,710	+21.580%
2020-07-15	24.9600	25.7700	24.9400	25.3100	+5.108%	77,919	+20.427%
2020-07-14	24.4400	24.7500	23.8000	24.0800	-1.674%	35,622	+26.578%
2020-07-13	24.5400	24.9700	24.0400	24.4900	+1.660%	40,065	+24.459%
2020-07-10	23.3100	24.1200	23.3100	24.0900	+3.524%	41,490	+26.526%
2020-07-09	24.0800	24.1900	23.1100	23.2700	-4.317%	37,157	+30.984%
2020-07-08	23.9700	24.4900	23.7600	24.3200	+0.913%	51,135	+25.329%
2020-07-07	24.9700	24.9700	24.0700	24.1000	-4.705%	55,486	+26.473%
2020-07-06	25.6700	25.9400	24.9000	25.2900	+1.039%	51,846	+20.522%
2020-07-02	25.6400	25.9700	24.9000	25.0300	-0.080%	42,050	+21.774%
2020-07-01	25.8500	25.9500	24.9700	25.0500	-2.718%	44,913	+21.677%
2020-06-30	24.8200	25.8100	24.8200	25.7500	+2.959%	74,357	+18.369%
2020-06-29	23.8700	25.3400	23.8100	25.0100	+6.607%	64,453	+21.871%
2020-06-26	24.7000	24.7000	23.3900	23.4600	-6.757%	188,820	+29.923%
2020-06-25	24.1300	25.1800	24.1300	25.1600	+3.539%	51,580	+21.145%
2020-06-24	24.8800	24.9200	24.2500	24.3000	-3.991%	34,884	+25.432%
2020-06-23	25.9500	26.0400	25.3100	25.3100	-0.472%	30,658	+20.427%
2020-06-22	24.9100	25.4800	24.6800	25.4300	+1.598%	74,608	+19.858%
2020-06-19	25.6500	25.6500	24.9700	25.0300	-0.950%	156,778	+21.774%
2020-06-18	24.9500	25.7600	24.9500	25.2700	-0.629%	31,898	+20.617%
2020-06-17	26.5400	26.5400	25.2800	25.4300	-3.345%	35,588	+19.858%
2020-06-16	26.5600	26.6900	25.6100	26.3100	+3.910%	55,412	+15.849%
2020-06-15	23.8200	25.6000	23.8200	25.3200	+1.973%	52,439	+20.379%
2020-06-12	25.5200	25.5200	24.1050	24.8300	+1.929%	68,651	+22.755%
2020-06-11	24.8500	25.4200	24.2300	24.3600	-8.352%	97,460	+25.123%
2020-06-10	28.2300	28.4600	26.5200	26.5800	-6.342%	76,845	+14.673%
2020-06-09	28.3600	28.8100	27.9000	28.3800	-2.104%	60,153	+7.400%
2020-06-08	28.8300	29.1700	28.3600	28.9900	+2.801%	61,217	+5.140%
2020-06-05	27.9900	28.4500	27.3200	28.2000	+8.253%	80,641	+8.085%
2020-06-04	25.2800	26.1000	25.0900	26.0500	+1.957%	68,005	+17.006%
2020-06-03	25.1800	26.1100	25.1800	25.5500	+3.946%	64,130	+19.295%
2020-06-02	24.6900	25.0400	24.2800	24.5800	+0.903%	58,828	+24.003%
2020-06-01	24.9000	25.1500	24.3400	24.3600	-1.217%	46,623	+25.123%
2020-05-29	25.2300	25.5400	24.4000	24.6600	-3.785%	66,517	+23.601%
2020-05-28	26.2500	26.3500	25.5550	25.6300	-1.612%	74,857	+18.923%
2020-05-27	26.3100	26.3100	25.4650	26.0500	+4.075%	46,092	+17.006%
2020-05-26	24.8400	25.5000	24.8400	25.0300	+5.478%	53,884	+21.774%
2020-05-22	23.9900	24.2600	23.5300	23.7300	+1.497%	87,636	+28.445%
2020-05-21	23.2300	23.9700	22.5700	23.3800	-0.085%	120,747	+30.368%
2020-05-20	23.1800	23.7200	23.1800	23.4000	+3.769%	41,027	+30.256%
2020-05-19	23.2700	23.4900	22.4700	22.5500	-4.409%	63,751	+35.166%
2020-05-18	22.2700	23.6900	22.2700	23.5900	+9.670%	87,696	+29.207%
2020-05-15	20.8100	21.6100	20.6000	21.5100	+4.215%	56,494	+41.702%
2020-05-14	19.7200	20.9900	18.9500	20.6400	+0.732%	57,418	+47.674%
2020-05-13	21.3400	21.3400	19.8200	20.4900	-5.051%	48,715	+48.755%
2020-05-12	22.4600	22.4600	21.5400	21.5800	-3.704%	68,442	+41.242%
2020-05-11	22.5100	22.8050	21.8000	22.4100	-2.987%	100,784	+36.011%
2020-05-08	23.1700	23.4200	22.8100	23.1000	+2.621%	66,878	+31.948%
2020-05-07	22.6300	23.3000	22.3300	22.5100	0.000%	43,031	+35.406%
2020-05-06	22.6600	23.3000	22.3800	22.5100	-0.442%	33,266	+35.406%
2020-05-05	23.6100	23.8400	22.5800	22.6100	-0.133%	30,436	+34.808%
2020-05-04	23.1700	23.2300	22.1000	22.6400	-3.495%	34,397	+34.629%
2020-05-01	23.0700	23.7856	22.4100	23.4600	-1.096%	69,446	+29.923%
2020-04-30	23.4300	24.0000	22.3900	23.7200	-1.821%	39,101	+28.499%
2020-04-29	24.2500	24.8150	24.1400	24.1600	+2.765%	66,319	+26.159%
2020-04-28	23.1600	23.9200	22.4050	23.5100	+3.341%	73,310	+29.647%
2020-04-27	21.0300	22.8400	21.0000	22.7500	+7.820%	51,544	+33.978%
2020-04-24	20.7500	21.2600	20.5400	21.1000	+1.736%	36,902	+44.455%
2020-04-23	20.3000	21.1700	20.3000	20.7400	+2.673%	45,631	+46.962%
2020-04-22	20.6800	20.9902	20.1700	20.2000	-0.883%	25,391	+50.891%
2020-04-21	20.4500	20.6200	19.5873	20.3800	-2.160%	40,845	+49.558%
2020-04-20	20.3500	21.4800	20.3500	20.8300	-0.620%	78,692	+46.327%
2020-04-17	19.7300	21.4350	19.6400	20.9600	+8.320%	56,554	+45.420%
2020-04-16	20.4600	20.4600	18.6900	19.3500	-4.160%	82,273	+57.519%
2020-04-15	20.8700	21.6750	20.1400	20.1900	-7.172%	55,537	+50.966%
2020-04-14	22.5600	23.2300	21.3900	21.7500	-0.730%	64,788	+40.138%
2020-04-13	23.6600	24.5200	21.7400	21.9100	-8.936%	55,282	+39.115%
2020-04-09	22.0800	24.2050	22.0800	24.0600	+10.570%	76,657	+26.683%
2020-04-08	22.3900	22.3900	21.5400	21.7600	-0.275%	49,723	+40.074%
2020-04-07	21.6000	22.3400	20.7000	21.8200	+4.352%	85,127	+39.688%
2020-04-06	20.3100	21.2300	19.9400	20.9100	+5.023%	82,626	+45.768%
2020-04-03	19.4300	20.0600	19.0500	19.9100	+0.912%	69,279	+53.089%
2020-04-02	19.1700	20.1400	19.0500	19.7300	+0.407%	62,669	+54.486%
2020-04-01	19.3800	20.5600	19.3800	19.6500	-3.629%	65,508	+55.115%
2020-03-31	21.1300	21.7400	19.9700	20.3900	-4.942%	87,043	+49.485%
2020-03-30	20.9000	21.6700	20.5600	21.4500	+3.723%	76,266	+42.098%
2020-03-27	20.8600	21.7300	20.5400	20.6800	-5.181%	56,729	+47.389%
2020-03-26	19.5600	21.9600	19.5600	21.8100	+10.823%	76,940	+39.752%
2020-03-25	20.7600	20.9600	18.9400	19.6800	-4.651%	98,751	+54.878%
2020-03-24	19.3800	20.8200	19.0900	20.6400	+9.322%	114,786	+47.674%
2020-03-23	18.4300	19.4800	17.7500	18.8800	+2.054%	104,307	+61.441%
2020-03-20	19.4000	19.4800	17.8700	18.5000	-3.445%	178,614	+64.757%
2020-03-19	15.0300	19.3700	14.8607	19.1600	+27.478%	140,751	+59.081%
2020-03-18	20.2100	20.2100	15.0000	15.0300	-29.104%	122,483	+102.794%
2020-03-17	20.1700	21.2600	19.3400	21.2000	+6.855%	170,457	+43.774%
2020-03-16	23.6700	23.6700	19.6500	19.8400	-19.578%	108,087	+53.629%
2020-03-13	23.9600	24.6700	23.5101	24.6700	+7.448%	121,942	+23.551%
2020-03-12	24.2700	25.2500	22.2900	22.9600	-12.232%	153,094	+32.753%
2020-03-11	27.6300	28.0000	25.8100	26.1600	-7.952%	131,931	+16.514%
2020-03-10	28.6100	28.6100	27.3000	28.4200	+2.934%	116,170	+7.248%
2020-03-09	29.2900	29.2900	27.3200	27.6100	-8.848%	128,090	+10.395%
2020-03-06	30.5600	30.9150	29.6900	30.2900	-3.750%	59,797	+0.627%
2020-03-05	31.8100	32.1100	30.8600	31.4700	-3.967%	106,220	-3.146%
2020-03-04	33.1800	33.1800	32.0800	32.7700	-0.395%	80,293	-6.988%
2020-03-03	34.3500	34.3500	32.5900	32.9000	-4.165%	59,980	-7.356%
2020-03-02	33.2600	34.3500	33.0100	34.3300	+2.508%	60,941	-11.215%
2020-02-28	33.2600	34.0100	32.5400	33.4900	-2.076%	131,026	-8.988%
2020-02-27	34.5700	35.5200	34.1400	34.2000	-2.841%	91,596	-10.877%
2020-02-26	35.5000	35.8400	35.0100	35.2000	+0.028%	30,917	-13.409%
2020-02-25	36.2500	36.2500	34.9800	35.1900	-2.467%	80,692	-13.384%
2020-02-24	36.3800	36.7900	35.9400	36.0800	-3.478%	106,852	-15.521%
2020-02-21	37.7000	37.7000	37.1900	37.3800	-0.664%	56,052	-18.459%
2020-02-20	37.5400	37.8250	37.3700	37.6300	+0.080%	62,104	-19.001%
2020-02-19	37.3700	37.6100	37.2000	37.6000	+0.804%	72,445	-18.936%
2020-02-18	37.7500	37.9900	36.9600	37.3000	-1.531%	54,596	-18.284%
2020-02-14	38.0400	38.1000	37.8500	37.8800	-0.421%	78,579	-19.535%
2020-02-13	37.7600	38.0400	37.7000	38.0400	+0.290%	76,818	-19.874%
2020-02-12	38.1500	38.1500	37.8800	37.9300	-0.053%	63,494	-19.641%
2020-02-11	37.6800	38.2350	37.6600	37.9500	+1.443%	77,339	-19.684%
2020-02-10	37.5100	37.6600	37.2900	37.4100	-0.267%	105,796	-18.524%
2020-02-07	37.6300	37.9600	37.3300	37.5100	-1.237%	144,399	-18.742%
2020-02-06	38.3900	38.5500	37.7200	37.9800	-0.446%	75,132	-19.747%
2020-02-05	37.5700	38.4000	37.3500	38.1500	+2.444%	273,481	-20.105%
2020-02-04	37.6400	37.8200	37.1200	37.2400	+0.649%	177,637	-18.153%
2020-02-03	36.9600	37.2300	36.5100	37.0000	+0.353%	106,922	-17.622%
2020-01-31	37.0400	37.4500	36.4250	36.8700	-1.312%	172,461	-17.331%
2020-01-30	36.6800	37.3800	36.4300	37.3600	+0.973%	118,556	-18.415%
2020-01-29	37.6200	37.8800	36.8500	37.0000	-1.700%	160,833	-17.622%
2020-01-28	38.2000	38.4700	37.6300	37.6400	-0.999%	190,211	-19.022%
2020-01-27	38.3300	38.8100	37.8800	38.0200	-2.513%	248,845	-19.832%
2020-01-24	38.8200	39.0000	38.3750	39.0000	0.000%	170,876	-21.846%
2020-01-23	38.2800	39.0000	38.1000	39.0000	+1.246%	373,851	-21.846%
2020-01-22	36.9300	38.5400	36.9300	38.5200	+12.796%	936,912	-20.872%
2020-01-21	34.1600	34.3400	33.8700	34.1500	-0.900%	63,479	-10.747%
2020-01-17	34.4500	34.6300	34.0200	34.4600	+0.731%	105,241	-11.550%
2020-01-16	33.8000	34.2700	33.8000	34.2100	+1.725%	50,359	-10.903%
2020-01-15	33.6500	33.7100	33.1800	33.6300	-0.503%	44,365	-9.367%
2020-01-14	33.5000	33.8100	33.3800	33.8000	+0.416%	61,856	-9.822%
2020-01-13	33.4300	33.8500	33.2400	33.6600	+0.748%	50,924	-9.447%
2020-01-10	33.7800	33.7800	33.2100	33.4100	-1.095%	33,318	-8.770%
2020-01-09	34.0000	34.2971	33.7200	33.7800	-0.148%	23,235	-9.769%
2020-01-08	33.5200	33.9600	33.5200	33.8300	+1.197%	36,697	-9.902%
2020-01-07	33.9300	33.9400	33.3700	33.4300	-1.036%	58,138	-8.824%
2020-01-06	33.5000	33.8900	33.4500	33.7800	-0.295%	39,757	-9.769%
2020-01-03	33.7300	34.1700	33.5850	33.8800	-0.820%	50,605	-10.035%
2020-01-02	34.4900	34.4900	33.9300	34.1600	-0.495%	57,932	-10.773%
2019-12-31	34.1400	34.5800	34.1000	34.3300	+0.351%	45,449	-11.215%
2019-12-30	34.0200	34.4500	33.9400	34.2100	+0.588%	63,919	-10.903%
2019-12-27	34.4700	34.5000	34.0000	34.0100	-1.134%	40,413	-10.379%
2019-12-26	34.5300	34.8400	34.2100	34.4000	-0.376%	36,348	-11.395%
2019-12-24	34.2000	34.6300	34.0200	34.5300	+0.729%	40,574	-11.729%
2019-12-23	34.6000	34.7400	34.1100	34.2800	-0.810%	59,589	-11.085%
2019-12-20	34.9900	35.0100	34.4300	34.5600	-0.661%	182,811	-11.806%
2019-12-19	34.8700	34.9600	34.6000	34.7900	+0.144%	36,959	-12.389%
2019-12-18	35.2600	35.4900	34.6400	34.7400	-1.279%	75,395	-12.263%
2019-12-17	34.7800	35.3100	34.5000	35.1900	+1.471%	61,980	-13.384%
2019-12-16	34.8500	35.0000	34.5000	34.6800	+0.638%	67,035	-12.111%
2019-12-13	34.8200	34.8200	34.1900	34.4600	-0.548%	32,285	-11.550%
2019-12-12	34.2900	35.0800	34.2350	34.6500	+1.316%	53,922	-12.035%
2019-12-11	34.4400	34.5000	34.0700	34.2000	-0.726%	33,370	-10.877%
2019-12-10	34.3800	34.5900	34.3100	34.4500	+0.408%	27,780	-11.524%
2019-12-09	34.3800	34.4700	34.1700	34.3100	-0.666%	46,290	-11.163%
2019-12-06	33.9600	34.7600	33.8600	34.5400	+1.828%	110,023	-11.754%
2019-12-05	33.8200	34.0600	33.6900	33.9200	+0.713%	33,876	-10.142%
2019-12-04	33.7500	34.3900	33.6400	33.6800	+0.328%	47,422	-9.501%
2019-12-03	33.5100	33.6900	33.2400	33.5700	-0.769%	41,774	-9.205%
2019-12-02	34.2500	34.5200	33.7000	33.8300	-0.908%	36,595	-9.902%
2019-11-29	34.0000	34.3000	34.0000	34.1400	-0.117%	14,346	-10.721%
2019-11-27	34.1000	34.4900	33.8550	34.1800	+0.176%	31,767	-10.825%
2019-11-26	34.1700	34.3200	33.9488	34.1200	+0.029%	27,929	-10.668%
2019-11-25	33.6000	34.2100	33.4000	34.1100	+2.340%	55,176	-10.642%
2019-11-22	33.4700	33.5000	33.2250	33.3300	-0.030%	28,966	-8.551%
2019-11-21	33.7000	33.7200	33.1600	33.3400	-0.507%	59,228	-8.578%
2019-11-20	33.3800	33.7300	33.2300	33.5100	+0.030%	63,320	-9.042%
2019-11-19	33.4800	33.6600	33.4150	33.5000	+0.390%	66,261	-9.015%
2019-11-18	33.2900	33.4300	33.0900	33.3700	0.000%	56,863	-8.660%
2019-11-15	33.6200	33.6200	32.9800	33.3700	+0.030%	36,620	-8.660%
2019-11-14	33.2400	33.4850	33.2400	33.3600	-0.060%	33,283	-8.633%
2019-11-13	33.4800	33.5900	33.3100	33.3800	-1.359%	59,010	-8.688%
2019-11-12	33.8200	33.9700	33.6900	33.8400	+0.326%	29,021	-9.929%
2019-11-11	33.4300	33.9000	33.4300	33.7300	0.000%	25,693	-9.635%
2019-11-08	34.2600	34.3400	33.6300	33.7300	-1.317%	32,368	-9.635%
2019-11-07	33.9800	34.3300	33.7400	34.1800	+1.304%	57,691	-10.825%
2019-11-06	33.6900	34.0900	33.5500	33.7400	+0.059%	72,117	-9.662%
2019-11-05	33.7300	34.2200	33.5600	33.7200	-0.030%	57,468	-9.609%
2019-11-04	33.8800	34.0000	33.2500	33.7300	+0.268%	58,666	-9.635%
2019-11-01	33.5500	33.7100	32.9200	33.6400	+1.112%	56,421	-9.394%
2019-10-31	34.1600	34.5100	32.8600	33.2700	-3.369%	58,296	-8.386%
2019-10-30	34.6500	34.6700	34.0450	34.4300	-0.635%	88,604	-11.473%
2019-10-29	33.6700	34.6700	33.6700	34.6500	+2.032%	108,061	-12.035%
2019-10-28	33.2000	34.0000	33.2000	33.9600	+3.128%	94,413	-10.247%
2019-10-25	33.2100	33.5000	32.8200	32.9300	-2.430%	145,499	-7.440%
2019-10-24	31.2200	34.5800	31.2200	33.7500	+8.556%	257,845	-9.689%
2019-10-23	31.0000	31.1300	30.5450	31.0900	+0.582%	76,792	-1.962%
2019-10-22	31.0000	31.4300	30.8800	30.9100	-0.547%	42,402	-1.391%
2019-10-21	30.6400	31.2300	30.6400	31.0800	+2.812%	43,539	-1.931%
2019-10-18	29.7600	30.2700	29.7600	30.2300	+0.969%	57,501	+0.827%
2019-10-17	29.8800	30.0200	29.6800	29.9400	+0.134%	56,911	+1.804%
2019-10-16	30.1400	30.3400	29.8500	29.9000	-1.059%	51,318	+1.940%
2019-10-15	30.0000	30.5100	30.0000	30.2200	+0.767%	75,888	+0.860%
2019-10-14	29.5500	30.0100	29.4000	29.9900	+1.181%	39,996	+1.634%
2019-10-11	29.8900	29.9900	29.4800	29.6400	+1.126%	119,189	+2.834%
2019-10-10	29.4300	29.6000	29.2800	29.3100	+0.068%	54,892	+3.992%
2019-10-09	29.3100	29.4900	29.1001	29.2900	+1.140%	72,628	+4.063%
2019-10-08	29.5600	29.6900	28.9000	28.9600	-2.917%	38,623	+5.249%
2019-10-07	29.9900	30.0000	29.7700	29.8300	-0.500%	52,301	+2.179%
2019-10-04	29.6000	30.1500	29.5400	29.9800	+1.045%	65,606	+1.668%
2019-10-03	29.4100	29.8500	29.3100	29.6700	+0.406%	116,807	+2.730%
2019-10-02	29.3300	29.6400	29.1050	29.5500	-0.236%	52,181	+3.147%
2019-10-01	30.3300	30.7900	29.2100	29.6200	-1.953%	89,171	+2.903%
2019-09-30	30.6100	30.6700	30.0650	30.2100	-1.307%	71,230	+0.894%
2019-09-27	30.8600	31.0700	30.5100	30.6100	+0.394%	52,025	-0.425%
2019-09-26	30.9800	31.0600	30.4450	30.4900	-1.772%	28,220	-0.033%
2019-09-25	30.2900	31.1300	30.2900	31.0400	+2.273%	55,892	-1.804%
2019-09-24	30.8300	30.9300	30.3000	30.3500	-1.939%	51,235	+0.428%
2019-09-23	30.2600	31.1700	30.2000	30.9500	+1.177%	72,620	-1.519%
2019-09-20	30.6600	31.2350	30.4600	30.5900	-0.261%	217,649	-0.360%
2019-09-19	30.8800	31.6600	30.6300	30.6700	-1.478%	61,034	-0.619%
2019-09-18	30.8400	31.3200	30.5300	31.1300	+0.712%	48,057	-2.088%
2019-09-17	31.3800	31.3800	30.8100	30.9100	-1.748%	65,572	-1.391%
2019-09-16	31.5900	32.0000	31.2450	31.4600	-1.317%	76,550	-3.115%
2019-09-13	31.8600	32.1300	31.5000	31.8800	+0.031%	89,953	-4.391%
2019-09-12	31.4800	32.0800	31.0300	31.8700	+0.632%	73,428	-4.361%
2019-09-11	31.1000	31.6700	30.7600	31.6700	+2.691%	88,177	-3.757%
2019-09-10	30.3700	30.9500	30.0250	30.8400	+2.018%	62,963	-1.167%
2019-09-09	29.0000	30.3700	29.0000	30.2300	+4.929%	107,969	+0.827%
2019-09-06	29.0200	29.2700	28.7900	28.8100	-0.758%	37,155	+5.797%
2019-09-05	28.4900	29.6000	28.4900	29.0300	+2.907%	69,271	+4.995%
2019-09-04	28.5500	28.6100	28.1100	28.2100	-0.424%	48,034	+8.047%
2019-09-03	28.6600	28.6600	27.9900	28.3300	-2.074%	55,596	+7.589%
2019-08-30	28.8000	29.1500	28.5900	28.9300	+1.118%	90,894	+5.358%
2019-08-29	28.5700	28.9650	28.4001	28.6100	+1.382%	70,139	+6.536%
2019-08-28	27.7500	28.5750	27.7500	28.2200	+1.256%	42,457	+8.009%
2019-08-27	28.6000	28.6000	27.8600	27.8700	-2.107%	59,215	+9.365%
2019-08-26	28.2400	28.5800	27.9000	28.4700	+2.006%	51,612	+7.060%
2019-08-23	28.2700	28.6000	27.8500	27.9100	-1.725%	142,840	+9.208%
2019-08-22	28.6200	28.6200	28.2101	28.4000	-0.386%	62,650	+7.324%
2019-08-21	28.5900	28.6600	28.3100	28.5100	+0.352%	31,599	+6.910%
2019-08-20	28.3400	28.6900	28.2900	28.4100	-0.211%	33,711	+7.286%
2019-08-19	28.5500	28.8000	28.3000	28.4700	+1.173%	45,721	+7.060%
2019-08-16	27.4000	28.2900	27.4000	28.1400	+3.039%	53,921	+8.316%
2019-08-15	27.4900	27.5100	26.9800	27.3100	-0.328%	57,147	+11.607%
2019-08-14	27.5800	27.6400	27.1900	27.4000	-2.387%	110,400	+11.241%
2019-08-13	27.9000	28.4991	27.9000	28.0700	+0.501%	35,847	+8.586%
2019-08-12	28.0200	28.0500	27.9000	27.9300	-1.481%	38,357	+9.130%
2019-08-09	28.2700	28.5400	28.0300	28.3500	-0.141%	60,617	+7.513%
2019-08-08	27.7500	28.5300	27.7500	28.3900	+2.862%	59,488	+7.362%
2019-08-07	27.4600	27.8400	27.2500	27.6000	-1.217%	57,046	+10.435%
2019-08-06	28.0900	28.1000	27.5500	27.9400	-0.036%	69,553	+9.091%
2019-08-05	28.1000	28.1700	27.6000	27.9500	-2.579%	143,022	+9.052%
2019-08-02	28.7600	28.7600	28.1800	28.6900	-1.001%	82,031	+6.239%
2019-08-01	29.3500	29.8700	28.8000	28.9800	-1.763%	153,105	+5.176%
2019-07-31	29.5000	29.9100	29.2950	29.5000	+0.034%	77,317	+3.322%
2019-07-30	28.5300	29.6800	28.5300	29.4900	+2.645%	68,081	+3.357%
2019-07-29	29.0500	29.0500	28.6400	28.7300	-1.744%	87,041	+6.091%
2019-07-26	28.7800	29.4400	28.6650	29.2400	+3.688%	79,774	+4.241%
2019-07-25	28.5000	29.1700	28.2000	28.2000	-0.035%	42,441	+8.085%
2019-07-24	27.2000	28.5100	27.2000	28.2100	+2.956%	85,541	+8.047%
2019-07-23	27.3000	27.5600	27.2500	27.4000	+0.403%	34,660	+11.241%
2019-07-22	27.9500	27.9500	26.8700	27.2900	-2.536%	90,588	+11.689%
2019-07-19	28.2100	28.4650	27.9000	28.0000	-1.060%	74,823	+8.857%
2019-07-18	27.9800	28.6300	27.9800	28.3000	+1.108%	23,235	+7.703%
2019-07-17	27.9600	28.1600	27.7750	27.9900	0.000%	59,882	+8.896%
2019-07-16	27.9800	28.2300	27.8750	27.9900	+0.179%	55,384	+8.896%
2019-07-15	28.5200	28.5200	27.8400	27.9400	-2.137%	45,240	+9.091%
2019-07-12	27.9300	28.6500	27.8700	28.5500	+2.074%	65,067	+6.760%
2019-07-11	27.7400	28.0700	27.7200	27.9700	+0.938%	46,382	+8.974%
2019-07-10	28.1400	28.1400	27.4315	27.7100	-1.493%	52,403	+9.996%
2019-07-09	28.1000	28.1800	27.7900	28.1300	-0.177%	22,375	+8.354%
2019-07-08	28.4800	28.5500	28.0300	28.1800	-1.640%	38,584	+8.162%
2019-07-05	28.3600	28.6700	28.1600	28.6500	+1.632%	35,479	+6.387%
2019-07-03	28.0600	28.4500	28.0500	28.1900	+0.643%	25,868	+8.123%
2019-07-02	28.3800	28.3800	27.7900	28.0100	-1.304%	47,609	+8.818%
2019-07-01	28.0500	28.4500	27.7200	28.3800	+1.866%	56,433	+7.400%
2019-06-28	27.8000	28.1500	27.6800	27.8600	+0.832%	131,120	+9.404%
2019-06-27	27.2100	27.6500	27.1800	27.6300	+1.432%	40,347	+10.315%
2019-06-26	27.5700	27.8500	27.2100	27.2400	-1.125%	53,948	+11.894%
2019-06-25	27.0800	27.7300	26.9500	27.5500	+1.661%	48,607	+10.635%
2019-06-24	26.9500	27.4600	26.9500	27.1000	+0.296%	124,728	+12.472%
2019-06-21	27.0500	27.4600	26.9600	27.0200	-0.844%	59,209	+12.805%
2019-06-20	27.4800	27.4800	26.9700	27.2500	+0.073%	27,111	+11.853%
2019-06-19	27.4800	27.9700	27.1200	27.2300	-0.801%	33,582	+11.935%
2019-06-18	27.0200	27.8687	27.0200	27.4500	+1.591%	39,380	+11.038%
2019-06-17	27.0400	27.2800	26.9200	27.0200	-0.074%	69,863	+12.805%
2019-06-14	27.0200	27.3500	26.9500	27.0400	+0.074%	63,063	+12.722%
2019-06-13	27.0900	27.2800	26.8100	27.0200	+0.037%	82,728	+12.805%
2019-06-12	27.2500	27.4600	26.9700	27.0100	-1.207%	62,297	+12.847%
2019-06-11	27.4100	27.7700	27.1550	27.3400	+0.330%	45,903	+11.485%
2019-06-10	27.3100	27.8000	27.2100	27.2500	+0.331%	32,800	+11.853%
2019-06-07	27.2300	27.3600	27.0572	27.1600	-0.330%	32,854	+12.224%
2019-06-06	27.2600	27.4900	27.0900	27.2500	-0.037%	52,634	+11.853%
2019-06-05	27.2100	27.6900	26.7400	27.2600	-0.147%	56,051	+11.812%
2019-06-04	26.7200	27.3300	26.6600	27.3000	+3.487%	57,523	+11.648%
2019-06-03	26.2500	26.6400	26.0600	26.3800	+0.495%	76,994	+15.542%
2019-05-31	26.7600	26.8587	26.1300	26.2500	-3.422%	64,334	+16.114%
2019-05-30	27.8000	27.8467	26.9800	27.1800	-2.230%	75,458	+12.141%
2019-05-29	27.5000	27.9300	27.0400	27.8000	+0.470%	50,227	+9.640%
2019-05-28	28.1400	28.1400	27.5600	27.6700	-1.355%	88,847	+10.155%
2019-05-24	27.7100	28.1200	27.6600	28.0500	+1.852%	38,689	+8.663%
2019-05-23	27.5200	27.5700	27.2800	27.5400	-1.255%	83,853	+10.675%
2019-05-22	27.8100	27.9900	27.7200	27.8900	-0.286%	43,456	+9.286%
2019-05-21	27.8800	28.0300	27.7450	27.9700	+0.975%	46,547	+8.974%
2019-05-20	27.6800	27.9900	27.5800	27.7000	-0.252%	80,938	+10.036%
2019-05-17	27.9400	28.1770	27.5300	27.7700	+2.171%	111,924	+9.759%
2019-05-16	27.0500	27.2550	27.0000	27.1800	+0.779%	57,221	+12.141%
2019-05-15	26.7400	27.0300	26.3100	26.9700	+0.223%	56,246	+13.014%
2019-05-14	26.2500	26.9900	26.1500	26.9100	+2.632%	53,881	+13.266%
2019-05-13	27.3000	27.3500	26.0912	26.2200	-5.650%	67,534	+16.247%
2019-05-10	27.7000	27.8200	27.2500	27.7900	-0.251%	45,827	+9.680%
2019-05-09	27.5000	28.2150	27.3400	27.8600	+1.494%	72,708	+9.404%
2019-05-08	27.6900	28.1000	27.4200	27.4500	-1.648%	51,700	+11.038%
2019-05-07	28.5800	28.6328	27.7900	27.9100	-3.292%	48,803	+9.208%
2019-05-06	28.4500	29.0800	28.3600	28.8600	-0.035%	42,807	+5.613%
2019-05-03	28.1200	28.9800	28.0900	28.8700	+2.813%	44,952	+5.577%
2019-05-02	27.4700	28.1800	27.3600	28.0800	+2.146%	60,327	+8.547%
2019-05-01	27.7200	27.9300	27.0500	27.4900	-0.579%	154,313	+10.877%
2019-04-30	28.9800	29.0000	27.5800	27.6500	-4.950%	122,755	+10.235%
2019-04-29	28.8000	29.6300	28.8000	29.0900	+0.553%	65,086	+4.778%
2019-04-26	28.2500	29.0000	28.2500	28.9300	+1.830%	67,486	+5.358%
2019-04-25	27.8200	28.6000	27.8200	28.4100	+0.176%	128,641	+7.286%
2019-04-24	28.1400	28.4400	27.7600	28.3600	+0.461%	55,881	+7.475%
2019-04-23	27.8000	28.3900	27.7100	28.2300	+1.401%	66,900	+7.970%
2019-04-22	27.7600	28.0100	27.7600	27.8400	-0.536%	79,080	+9.483%
2019-04-18	28.1400	28.2300	27.8554	27.9900	-1.060%	70,570	+8.896%
2019-04-17	28.2900	28.5400	27.7700	28.2900	+0.462%	89,340	+7.741%
2019-04-16	27.5200	28.3400	27.4905	28.1600	+2.326%	61,313	+8.239%
2019-04-15	27.8400	27.8800	27.1500	27.5200	-1.327%	53,020	+10.756%
2019-04-12	28.3400	28.5500	27.5900	27.8900	-0.783%	67,325	+9.286%
2019-04-11	27.3500	28.1599	27.3500	28.1100	+2.629%	80,324	+8.431%
2019-04-10	27.4900	27.7300	26.7200	27.3900	-0.904%	165,236	+11.281%
2019-04-09	27.6400	28.5100	27.0500	27.6400	-0.396%	250,458	+10.275%
2019-04-08	30.0000	30.1200	27.4000	27.7500	-8.264%	358,305	+9.838%
2019-04-05	30.1300	30.4800	29.8600	30.2500	+0.332%	47,445	+0.760%
2019-04-04	29.4500	30.2300	29.4200	30.1500	+2.030%	39,346	+1.095%
2019-04-03	29.8900	29.9400	29.4600	29.5500	-0.169%	31,178	+3.147%
2019-04-02	29.8700	30.1100	29.5500	29.6000	-0.937%	40,374	+2.973%
2019-04-01	29.2900	29.9200	29.0000	29.8800	+2.999%	90,804	+2.008%
2019-03-29	29.5400	29.6100	28.7258	29.0100	-0.753%	52,044	+5.067%
2019-03-28	29.1500	29.3700	28.7700	29.2300	+0.481%	38,161	+4.276%
2019-03-27	28.5000	29.2700	28.3300	29.0900	+1.324%	68,023	+4.778%
2019-03-26	27.7900	28.8900	27.7000	28.7100	+3.834%	73,704	+6.165%
2019-03-25	27.4700	27.9700	27.1800	27.6500	+0.582%	43,890	+10.235%
2019-03-22	28.4500	28.4600	27.2500	27.4900	-4.316%	72,375	+10.877%
2019-03-21	29.1000	29.4600	28.6200	28.7300	-1.744%	111,139	+6.091%
2019-03-20	29.7600	30.0100	29.2400	29.2400	-2.371%	96,635	+4.241%
2019-03-19	31.3200	31.3200	29.8200	29.9500	-3.821%	41,903	+1.770%
2019-03-18	30.9100	31.2500	30.8700	31.1400	+0.875%	54,555	-2.119%
2019-03-15	30.9200	31.1800	30.7650	30.8700	-0.097%	122,797	-1.263%
2019-03-14	30.7400	31.0000	30.6500	30.9000	+0.619%	44,893	-1.359%
2019-03-13	30.2800	30.8600	30.0800	30.7100	+2.060%	106,044	-0.749%
2019-03-12	30.2100	30.3050	29.7500	30.0900	+0.333%	139,920	+1.296%
2019-03-11	30.9500	30.9500	29.5000	29.9900	-3.600%	231,565	+1.634%
2019-03-08	31.0100	31.3200	30.9250	31.1100	-0.225%	46,366	-2.025%
2019-03-07	31.2700	31.7500	31.0500	31.1800	-1.485%	45,514	-2.245%
2019-03-06	32.7800	32.8200	31.6500	31.6500	-3.712%	53,300	-3.697%
2019-03-05	32.6000	33.1300	32.2200	32.8700	+0.797%	57,485	-7.271%
2019-03-04	33.1200	33.3900	32.5900	32.6100	-2.013%	48,317	-6.532%
2019-03-01	32.9800	33.3400	32.6901	33.2800	+1.463%	81,018	-8.413%
2019-02-28	32.9300	33.0650	32.7000	32.8000	-0.274%	70,448	-7.073%