Dark

WFT
West Fraser Timber Co., Ltd.
stock NYSE

Inactive

May 10, 2019

0.3656USD-3.815%(-0.0145)51,037,344

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
2019-05-10	0.36490	0.409300	0.3599	0.3656	-3.815%	51,037,344	0.000%
2019-05-09	0.37000	0.400000	0.3225	0.3801	+2.897%	61,614,933	-3.815%
2019-05-08	0.41000	0.417500	0.3610	0.3694	-19.062%	50,519,063	-1.029%
2019-05-07	0.49010	0.514947	0.4114	0.4564	-3.632%	37,044,278	-19.895%
2019-05-06	0.43800	0.482600	0.4066	0.4736	+4.455%	22,831,278	-22.804%
2019-05-03	0.37600	0.470000	0.3735	0.4534	+27.217%	39,903,287	-19.365%
2019-05-02	0.43800	0.440000	0.2850	0.3564	-16.884%	45,157,098	+2.581%
2019-05-01	0.56000	0.563100	0.4219	0.4288	-22.501%	48,787,903	-14.739%
2019-04-30	0.53400	0.564000	0.5300	0.5533	+2.425%	16,847,251	-33.924%
2019-04-29	0.59450	0.594500	0.5393	0.5402	-5.757%	21,261,230	-32.321%
2019-04-26	0.61000	0.611000	0.5600	0.5732	-5.005%	19,117,264	-36.218%
2019-04-25	0.62000	0.637800	0.6011	0.6034	-1.598%	16,302,559	-39.410%
2019-04-24	0.64700	0.648000	0.6100	0.6132	-3.250%	14,346,314	-40.378%
2019-04-23	0.61370	0.660000	0.6088	0.6338	+4.089%	22,652,734	-42.316%
2019-04-22	0.57410	0.619000	0.5730	0.6089	+4.032%	13,038,874	-39.957%
2019-04-18	0.61230	0.617400	0.5746	0.5853	-3.781%	13,044,209	-37.536%
2019-04-17	0.63000	0.648000	0.6000	0.6083	-1.474%	14,733,257	-39.898%
2019-04-16	0.55980	0.627900	0.5592	0.6174	+8.373%	17,443,173	-40.784%
2019-04-15	0.57000	0.590900	0.5580	0.5697	-1.059%	20,795,013	-35.826%
2019-04-12	0.57000	0.590000	0.5500	0.5758	+3.024%	16,857,403	-36.506%
2019-04-11	0.61800	0.618000	0.5400	0.5589	-7.067%	21,959,611	-34.586%
2019-04-10	0.63000	0.630000	0.5995	0.6014	-2.655%	19,929,866	-39.209%
2019-04-09	0.68000	0.680000	0.6025	0.6178	-7.764%	27,508,415	-40.822%
2019-04-08	0.69000	0.695000	0.6616	0.6698	-2.928%	14,197,587	-45.417%
2019-04-05	0.68130	0.700000	0.6750	0.6900	+2.985%	16,483,375	-47.014%
2019-04-04	0.69000	0.695000	0.6622	0.6700	-11.258%	29,620,300	-45.433%
2019-04-03	0.76220	0.780000	0.7429	0.7550	-0.906%	15,475,802	-51.576%
2019-04-02	0.75000	0.770000	0.7481	0.7619	-0.392%	15,831,099	-52.015%
2019-04-01	0.70200	0.774900	0.7020	0.7649	+9.585%	12,619,245	-52.203%
2019-03-29	0.70480	0.719800	0.6900	0.6980	-0.428%	10,387,717	-47.622%
2019-03-28	0.68270	0.713100	0.6700	0.7010	+0.459%	8,280,341	-47.846%
2019-03-27	0.70900	0.710000	0.6709	0.6978	-1.774%	13,040,451	-47.607%
2019-03-26	0.71690	0.750000	0.6917	0.7104	+4.825%	26,102,670	-48.536%
2019-03-25	0.74000	0.755000	0.6531	0.6777	-9.519%	24,105,333	-46.053%
2019-03-22	0.77000	0.790000	0.7210	0.7490	-4.925%	10,426,500	-51.188%
2019-03-21	0.78840	0.797000	0.7618	0.7878	-1.266%	17,087,062	-53.592%
2019-03-20	0.79900	0.800000	0.7616	0.7979	-0.474%	13,313,677	-54.180%
2019-03-19	0.78000	0.840000	0.7800	0.8017	+1.481%	25,706,517	-54.397%
2019-03-18	0.72500	0.790000	0.7230	0.7900	+8.219%	21,695,545	-53.722%
2019-03-15	0.72710	0.740000	0.6760	0.7300	-1.351%	42,011,983	-49.918%
2019-03-14	0.70650	0.740000	0.7002	0.7400	+2.778%	18,946,608	-50.595%
2019-03-13	0.66120	0.729900	0.6612	0.7200	+9.639%	23,767,125	-49.222%
2019-03-12	0.62500	0.687600	0.6100	0.6567	+3.255%	11,132,379	-44.328%
2019-03-11	0.61000	0.645600	0.6100	0.6360	+4.296%	12,471,597	-42.516%
2019-03-08	0.62670	0.630000	0.5900	0.6098	-6.501%	16,402,018	-40.046%
2019-03-07	0.69640	0.696400	0.6500	0.6522	-2.613%	15,551,280	-43.944%
2019-03-06	0.76000	0.763000	0.6600	0.6697	-12.240%	26,391,580	-45.408%
2019-03-05	0.81030	0.834000	0.7510	0.7631	-5.720%	14,708,255	-52.090%
2019-03-04	0.78000	0.829000	0.7777	0.8094	+4.090%	19,805,653	-54.831%
2019-03-01	0.65200	0.785000	0.6400	0.7776	+20.446%	30,400,124	-52.984%
2019-02-28	0.65000	0.671500	0.6010	0.6456	-4.511%	30,220,778	-43.371%
2019-02-27	0.74470	0.749000	0.6600	0.6761	-8.338%	27,119,032	-45.925%
2019-02-26	0.80610	0.810000	0.7330	0.7376	-8.938%	24,434,617	-50.434%
2019-02-25	0.77000	0.820000	0.7700	0.8100	+1.567%	13,531,809	-54.864%
2019-02-22	0.77010	0.800000	0.7701	0.7975	+2.983%	16,200,929	-54.157%
2019-02-21	0.82000	0.820000	0.7725	0.7744	-6.019%	17,959,688	-52.789%
2019-02-20	0.79420	0.830000	0.7895	0.8240	-0.387%	20,691,875	-55.631%
2019-02-19	0.85000	0.850000	0.7400	0.8272	-3.668%	37,419,764	-55.803%
2019-02-15	0.83150	0.870000	0.8315	0.8587	+0.727%	11,829,004	-57.424%
2019-02-14	0.87900	0.883000	0.8245	0.8525	-2.937%	19,045,838	-57.114%
2019-02-13	0.89000	0.900000	0.8600	0.8783	+0.228%	19,928,350	-58.374%
2019-02-12	0.91590	0.950000	0.8700	0.8763	-1.694%	32,053,068	-58.279%
2019-02-11	0.86460	0.905000	0.8400	0.8914	+0.067%	22,978,764	-58.986%
2019-02-08	0.86000	0.897000	0.8200	0.8908	-0.547%	22,172,813	-58.958%
2019-02-07	0.90050	0.900500	0.8043	0.8957	-0.830%	24,325,951	-59.183%
2019-02-06	0.90000	0.920000	0.8500	0.9032	-0.638%	34,429,360	-59.522%
2019-02-05	0.96900	0.980000	0.9079	0.9090	+0.121%	42,831,823	-59.780%
2019-02-04	0.83410	0.990000	0.8300	0.9079	+17.269%	54,159,035	-59.731%
2019-02-01	0.63000	0.844900	0.6269	0.7742	+19.402%	63,484,022	-52.777%
2019-01-31	0.65400	0.660000	0.6220	0.6484	+0.746%	14,840,724	-43.615%
2019-01-30	0.66900	0.670000	0.6113	0.6436	+1.370%	18,612,713	-43.195%
2019-01-29	0.67600	0.700000	0.6211	0.6349	-2.323%	22,831,027	-42.416%
2019-01-28	0.59000	0.670000	0.5830	0.6500	+8.787%	30,846,038	-43.754%
2019-01-25	0.54500	0.608000	0.5352	0.5975	+11.682%	34,135,903	-38.812%
2019-01-24	0.50500	0.540000	0.5050	0.5350	+5.941%	15,463,308	-31.664%
2019-01-23	0.52500	0.526700	0.5000	0.5050	-0.980%	9,021,781	-27.604%
2019-01-22	0.56500	0.568000	0.5014	0.5100	-10.085%	24,722,913	-28.314%
2019-01-18	0.53960	0.572700	0.5300	0.5672	+8.472%	19,215,241	-35.543%
2019-01-17	0.50000	0.540000	0.5000	0.5229	+2.149%	17,495,478	-30.082%
2019-01-16	0.51500	0.528000	0.5050	0.5119	-1.425%	14,487,093	-28.580%
2019-01-15	0.55000	0.550000	0.5051	0.5193	-4.453%	23,821,237	-29.598%
2019-01-14	0.53400	0.574900	0.5107	0.5435	+0.723%	26,986,432	-32.732%
2019-01-11	0.52590	0.547000	0.5200	0.5396	-1.497%	20,066,211	-32.246%
2019-01-10	0.54000	0.555000	0.4999	0.5478	-0.581%	31,967,012	-33.260%
2019-01-09	0.50000	0.570000	0.4654	0.5510	+12.794%	51,263,201	-33.648%
2019-01-08	0.54650	0.550000	0.4671	0.4885	-7.041%	33,123,585	-25.159%
2019-01-07	0.49000	0.535000	0.4780	0.5255	+10.701%	44,534,020	-30.428%
2019-01-04	0.40510	0.520000	0.4050	0.4747	+20.391%	47,776,707	-22.983%
2019-01-03	0.38220	0.440000	0.3200	0.3943	-1.104%	39,396,271	-7.279%
2019-01-02	0.53100	0.544600	0.3800	0.3987	-28.676%	59,362,019	-8.302%
2018-12-31	0.41940	0.588900	0.3900	0.5590	+38.606%	76,804,628	-34.597%
2018-12-28	0.30870	0.447722	0.3049	0.4033	+25.443%	57,492,762	-9.348%
2018-12-27	0.27000	0.338200	0.2640	0.3215	+26.128%	43,567,477	+13.717%
2018-12-26	0.24490	0.268000	0.2164	0.2549	+6.608%	34,762,577	+43.429%
2018-12-24	0.27000	0.285100	0.2391	0.2391	-11.444%	14,778,793	+52.907%
2018-12-21	0.27000	0.278000	0.2430	0.2700	+8.000%	72,479,855	+35.407%
2018-12-20	0.35170	0.362100	0.2500	0.2500	-31.750%	62,913,515	+46.240%
2018-12-19	0.37360	0.406600	0.3501	0.3663	-5.860%	34,240,923	-0.191%
2018-12-18	0.38680	0.427000	0.3645	0.3891	+2.395%	34,194,611	-6.040%
2018-12-17	0.42000	0.448400	0.3800	0.3800	-12.503%	28,937,638	-3.789%
2018-12-14	0.44720	0.459200	0.4200	0.4343	-6.823%	22,090,232	-15.819%
2018-12-13	0.43990	0.468000	0.4196	0.4661	+2.148%	30,053,097	-21.562%
2018-12-12	0.43800	0.480700	0.4151	0.4563	+1.175%	30,604,501	-19.877%
2018-12-11	0.46000	0.514000	0.4270	0.4510	-2.063%	50,612,734	-18.936%
2018-12-10	0.50000	0.512900	0.4511	0.4605	-11.152%	35,019,574	-20.608%
2018-12-07	0.55000	0.570000	0.5139	0.5183	-2.208%	34,304,469	-29.462%
2018-12-06	0.52920	0.541000	0.5006	0.5300	-3.636%	31,794,354	-31.019%
2018-12-04	0.60400	0.610000	0.5410	0.5500	-7.470%	26,889,664	-33.527%
2018-12-03	0.59480	0.618000	0.5576	0.5944	+3.916%	35,560,011	-38.493%
2018-11-30	0.62000	0.620000	0.5600	0.5720	-6.795%	95,665,082	-36.084%
2018-11-29	0.62490	0.630000	0.5811	0.6137	-3.628%	21,534,612	-40.427%
2018-11-28	0.65000	0.660500	0.6020	0.6368	-1.133%	23,345,657	-42.588%
2018-11-27	0.66000	0.660000	0.6311	0.6441	-2.498%	17,250,156	-43.239%
2018-11-26	0.66050	0.679900	0.6410	0.6606	+1.257%	16,048,185	-44.656%
2018-11-23	0.66000	0.689000	0.6518	0.6524	-4.059%	8,705,326	-43.961%
2018-11-21	0.70000	0.700000	0.6607	0.6800	+3.976%	20,029,045	-46.235%
2018-11-20	0.76505	0.765050	0.6401	0.6540	-14.833%	34,076,583	-44.098%
2018-11-19	0.78000	0.810000	0.7500	0.7679	-1.551%	25,612,728	-52.390%
2018-11-16	0.85290	0.871000	0.7713	0.7800	-7.670%	34,136,745	-53.128%
2018-11-15	0.83300	0.878700	0.8100	0.8448	-0.623%	26,812,300	-56.723%
2018-11-14	1.02000	1.020000	0.8009	0.8501	-11.980%	43,624,423	-56.993%
2018-11-13	1.13000	1.130000	0.9657	0.9658	-5.314%	25,258,962	-62.145%
2018-11-12	1.14000	1.159100	1.0100	1.0200	-9.735%	29,595,035	-64.157%
2018-11-09	1.15000	1.240000	1.0900	1.1300	-6.612%	43,058,346	-67.646%
2018-11-08	1.32000	1.320000	1.1800	1.2100	-8.333%	17,776,167	-69.785%
2018-11-07	1.35000	1.400000	1.2500	1.3200	0.000%	12,629,647	-72.303%
2018-11-06	1.29000	1.360000	1.2700	1.3200	+3.937%	19,111,956	-72.303%
2018-11-05	1.25000	1.310000	1.2500	1.2700	+2.419%	18,513,824	-71.213%
2018-11-02	1.33000	1.350000	1.2000	1.2400	-7.463%	22,629,799	-70.516%
2018-11-01	1.35000	1.370000	1.2200	1.3400	-0.741%	40,258,170	-72.716%
2018-10-31	1.28000	1.450000	1.2700	1.3500	+7.143%	40,068,696	-72.919%
2018-10-30	1.58000	1.600000	1.1000	1.2600	-18.182%	110,871,935	-70.984%
2018-10-29	2.03000	2.030000	1.4900	1.5400	-22.222%	51,405,392	-76.260%
2018-10-26	2.00000	2.030000	1.9300	1.9800	-3.883%	42,330,795	-81.535%
2018-10-25	2.15000	2.170000	1.9100	2.0600	-4.630%	28,177,185	-82.252%
2018-10-24	2.32000	2.340000	2.1500	2.1600	-6.897%	8,828,809	-83.074%
2018-10-23	2.31000	2.320000	2.1600	2.3200	-3.333%	16,854,723	-84.241%
2018-10-22	2.41000	2.460000	2.3100	2.4000	-1.639%	13,892,400	-84.767%
2018-10-19	2.46000	2.540000	2.4200	2.4400	-0.408%	8,088,762	-85.016%
2018-10-18	2.54000	2.585000	2.4400	2.4500	-6.130%	18,601,954	-85.078%
2018-10-17	2.61000	2.630000	2.5300	2.6100	-1.136%	13,076,493	-85.992%
2018-10-16	2.61000	2.670000	2.5600	2.6400	+1.931%	8,102,952	-86.152%
2018-10-15	2.54000	2.670000	2.4200	2.5900	+1.969%	31,131,584	-85.884%
2018-10-12	2.59000	2.630000	2.4550	2.5400	0.000%	15,308,572	-85.606%
2018-10-11	2.55000	2.715000	2.4750	2.5400	-2.308%	15,625,484	-85.606%
2018-10-10	2.78000	2.810000	2.5800	2.6000	-8.127%	21,136,406	-85.938%
2018-10-09	2.87000	2.895000	2.8000	2.8300	-0.352%	13,878,809	-87.081%
2018-10-08	2.74000	2.920000	2.7300	2.8400	+1.429%	11,094,657	-87.127%
2018-10-05	2.76000	2.840000	2.7500	2.8000	+0.719%	9,276,605	-86.943%
2018-10-04	2.76000	2.850000	2.7300	2.7800	-1.068%	13,601,856	-86.849%
2018-10-03	2.83000	2.850000	2.7650	2.8100	0.000%	13,446,749	-86.989%
2018-10-02	2.79000	2.875000	2.7500	2.8100	0.000%	13,004,634	-86.989%
2018-10-01	2.72000	2.870000	2.7050	2.8100	+3.690%	10,290,968	-86.989%
2018-09-28	2.72000	2.810000	2.6950	2.7100	-0.733%	12,182,157	-86.509%
2018-09-27	2.74000	2.770000	2.6650	2.7300	+0.738%	9,867,561	-86.608%
2018-09-26	2.70000	2.790000	2.6800	2.7100	-0.733%	11,466,073	-86.509%
2018-09-25	2.71000	2.800000	2.7000	2.7300	+1.487%	15,799,561	-86.608%
2018-09-24	2.66000	2.720000	2.6100	2.6900	+2.281%	25,260,991	-86.409%
2018-09-21	2.59000	2.640000	2.5200	2.6300	+2.335%	25,524,494	-86.099%
2018-09-20	2.54000	2.630000	2.5350	2.5700	+1.984%	12,144,549	-85.774%
2018-09-19	2.49000	2.560000	2.4600	2.5200	+3.704%	12,725,694	-85.492%
2018-09-18	2.42000	2.480000	2.3900	2.4300	+2.532%	11,729,713	-84.955%
2018-09-17	2.48000	2.490000	2.3700	2.3700	-4.435%	11,865,559	-84.574%
2018-09-14	2.50000	2.520000	2.4000	2.4800	-1.195%	22,303,782	-85.258%
2018-09-13	2.55000	2.620000	2.5100	2.5100	-1.953%	14,931,261	-85.434%
2018-09-12	2.52000	2.590000	2.5000	2.5600	+2.811%	28,661,275	-85.719%
2018-09-11	2.38000	2.520000	2.3200	2.4900	+4.622%	35,838,152	-85.317%
2018-09-10	2.31000	2.400000	2.2800	2.3800	+3.478%	36,182,207	-84.639%
2018-09-07	2.17000	2.320000	2.0900	2.3000	+5.505%	19,460,168	-84.104%
2018-09-06	2.30000	2.300000	2.1800	2.1800	-3.540%	18,280,125	-83.229%
2018-09-05	2.32000	2.380000	2.2300	2.2600	-3.830%	22,565,598	-83.823%
2018-09-04	2.41000	2.470000	2.3100	2.3500	-2.893%	17,068,002	-84.443%
2018-08-31	2.53000	2.530000	2.3700	2.4200	-3.968%	16,820,559	-84.893%
2018-08-30	2.71000	2.710000	2.4300	2.5200	-6.320%	49,042,341	-85.492%
2018-08-29	2.74000	2.770000	2.6450	2.6900	-1.825%	17,514,310	-86.409%
2018-08-28	2.78000	2.810000	2.7200	2.7400	-1.083%	10,091,532	-86.657%
2018-08-27	2.91000	2.920000	2.7500	2.7700	-4.152%	12,468,545	-86.801%
2018-08-24	2.88000	2.900000	2.8300	2.8900	+1.761%	8,593,765	-87.349%
2018-08-23	2.80000	2.880000	2.7900	2.8400	+0.353%	6,847,823	-87.127%
2018-08-22	2.78000	2.890000	2.7700	2.8300	+2.909%	11,219,647	-87.081%
2018-08-21	2.75000	2.870000	2.7400	2.7500	+2.230%	16,466,322	-86.705%
2018-08-20	2.75000	2.760000	2.6150	2.6900	+3.065%	13,994,537	-86.409%
2018-08-17	2.62000	2.640000	2.4600	2.6100	-0.382%	15,893,078	-85.992%
2018-08-16	2.70000	2.750000	2.6100	2.6200	-2.963%	17,082,217	-86.046%
2018-08-15	2.78000	2.800000	2.5450	2.7000	-4.255%	24,714,282	-86.459%
2018-08-14	2.81000	2.910000	2.7900	2.8200	+0.356%	12,089,969	-87.035%
2018-08-13	2.90000	2.930000	2.7600	2.8100	-4.746%	19,965,574	-86.989%
2018-08-10	3.03000	3.030000	2.8900	2.9500	-2.318%	17,700,503	-87.607%
2018-08-09	3.16000	3.160000	3.0000	3.0200	-4.430%	25,185,658	-87.894%
2018-08-08	3.15000	3.170000	3.0100	3.1600	-0.315%	17,497,193	-88.430%
2018-08-07	3.24000	3.280000	3.1700	3.1700	-0.938%	10,608,873	-88.467%
2018-08-06	3.17000	3.210000	3.1300	3.2000	+0.629%	8,697,594	-88.575%
2018-08-03	3.18000	3.250000	3.0900	3.1800	-0.313%	10,262,528	-88.503%
2018-08-02	3.20000	3.240000	3.1200	3.1900	-1.846%	15,197,222	-88.539%
2018-08-01	3.36000	3.370000	3.1800	3.2500	-4.130%	18,881,998	-88.751%
2018-07-31	3.43000	3.460000	3.2950	3.3900	-0.877%	14,840,277	-89.215%
2018-07-30	3.50000	3.570000	3.3800	3.4200	-1.724%	14,104,311	-89.310%
2018-07-27	3.50000	3.620000	3.3500	3.4800	+1.458%	29,851,625	-89.494%
2018-07-26	3.37000	3.445000	3.3400	3.4300	+1.180%	11,181,360	-89.341%
2018-07-25	3.36000	3.390000	3.3200	3.3900	+0.593%	11,903,251	-89.215%
2018-07-24	3.36000	3.420000	3.3400	3.3700	+0.898%	10,471,474	-89.151%
2018-07-23	3.43000	3.440000	3.3200	3.3400	-2.907%	9,070,936	-89.054%
2018-07-20	3.49000	3.500000	3.4000	3.4400	0.000%	8,296,112	-89.372%
2018-07-19	3.40000	3.500000	3.4000	3.4400	+0.880%	8,045,397	-89.372%
2018-07-18	3.36000	3.480000	3.3100	3.4100	+0.294%	11,630,868	-89.279%
2018-07-17	3.37000	3.410000	3.3050	3.4000	0.000%	10,022,328	-89.247%
2018-07-16	3.48000	3.540000	3.3400	3.4000	-3.409%	8,297,566	-89.247%
2018-07-13	3.55000	3.620000	3.5100	3.5200	-0.845%	8,259,035	-89.614%
2018-07-12	3.53000	3.630000	3.4800	3.5500	+1.719%	13,704,556	-89.701%
2018-07-11	3.47000	3.560000	3.4500	3.4900	-0.852%	15,809,359	-89.524%
2018-07-10	3.52000	3.590000	3.4700	3.5200	+1.441%	15,708,384	-89.614%
2018-07-09	3.41000	3.540000	3.4000	3.4700	+2.360%	12,524,200	-89.464%
2018-07-06	3.22000	3.420000	3.2100	3.3900	+3.988%	7,757,485	-89.215%
2018-07-05	3.24000	3.300000	3.2000	3.2600	+1.875%	7,285,963	-88.785%
2018-07-03	3.23000	3.270000	3.1500	3.2000	+1.266%	6,529,787	-88.575%
2018-07-02	3.27000	3.290000	3.1100	3.1600	-3.951%	12,065,590	-88.430%
2018-06-29	3.23000	3.370000	3.2300	3.2900	+0.612%	9,444,232	-88.888%
2018-06-28	3.36000	3.380000	3.2500	3.2700	-2.967%	11,834,209	-88.820%
2018-06-27	3.35000	3.525000	3.3400	3.3700	+2.121%	24,412,309	-89.151%
2018-06-26	3.25000	3.350000	3.2200	3.3000	+1.227%	16,876,149	-88.921%
2018-06-25	3.34000	3.360000	3.1600	3.2600	-2.102%	14,943,167	-88.785%
2018-06-22	3.33000	3.430000	3.3100	3.3300	+3.738%	20,140,266	-89.021%
2018-06-21	3.32000	3.400000	3.1700	3.2100	-4.179%	16,823,577	-88.611%
2018-06-20	3.36000	3.400000	3.2600	3.3500	+0.299%	22,068,112	-89.087%
2018-06-19	3.32000	3.420000	3.3000	3.3400	-1.765%	18,978,780	-89.054%
2018-06-18	3.38500	3.440000	3.3200	3.4000	-0.293%	15,275,635	-89.247%
2018-06-15	3.45000	3.490000	3.3600	3.4100	-2.571%	26,418,300	-89.279%
2018-06-14	3.53000	3.585000	3.4600	3.5000	-0.568%	10,977,836	-89.554%
2018-06-13	3.47000	3.530000	3.3600	3.5200	+0.860%	15,263,704	-89.614%
2018-06-12	3.51000	3.570000	3.4350	3.4900	-0.570%	17,947,697	-89.524%
2018-06-11	3.62000	3.650000	3.4900	3.5100	-3.571%	20,484,775	-89.584%
2018-06-08	3.68000	3.710000	3.5800	3.6400	-0.817%	14,155,865	-89.956%
2018-06-07	3.61000	3.710000	3.5900	3.6700	+2.514%	11,443,524	-90.038%
2018-06-06	3.60000	3.650000	3.5400	3.5800	+0.845%	13,868,204	-89.788%
2018-06-05	3.40000	3.645000	3.3800	3.5500	+3.499%	29,258,906	-89.701%
2018-06-04	3.48000	3.490000	3.3610	3.4300	0.000%	9,111,373	-89.341%
2018-06-01	3.42000	3.580000	3.4100	3.4300	+1.180%	15,671,354	-89.341%
2018-05-31	3.46000	3.485000	3.3700	3.3900	-2.305%	9,297,912	-89.215%
2018-05-30	3.34000	3.510000	3.3300	3.4700	+3.892%	11,267,590	-89.464%
2018-05-29	3.28000	3.360000	3.2000	3.3400	-0.890%	8,340,728	-89.054%
2018-05-25	3.42000	3.430000	3.1500	3.3700	-3.989%	20,332,300	-89.151%
2018-05-24	3.44000	3.580000	3.4200	3.5100	+0.286%	13,045,996	-89.584%
2018-05-23	3.47000	3.520000	3.3800	3.5000	+0.575%	14,989,071	-89.554%
2018-05-22	3.60000	3.690000	3.4300	3.4800	-2.793%	17,669,849	-89.494%
2018-05-21	3.57000	3.650000	3.5600	3.5800	+0.280%	17,539,131	-89.788%
2018-05-18	3.60000	3.660000	3.5200	3.5700	-0.279%	10,873,980	-89.759%
2018-05-17	3.58000	3.750000	3.5600	3.5800	+0.562%	19,047,088	-89.788%
2018-05-16	3.46000	3.580000	3.4300	3.5600	+3.188%	10,531,682	-89.730%
2018-05-15	3.44000	3.490000	3.3750	3.4500	0.000%	10,856,188	-89.403%
2018-05-14	3.33000	3.480000	3.3200	3.4500	+4.545%	18,529,749	-89.403%
2018-05-11	3.34000	3.405000	3.2700	3.3000	-1.198%	15,942,626	-88.921%
2018-05-10	3.44000	3.500000	3.2600	3.3400	-0.890%	29,506,416	-89.054%
2018-05-09	3.35000	3.600000	3.3500	3.3700	+3.058%	53,902,862	-89.151%
2018-05-08	3.05000	3.310000	3.0400	3.2700	+7.566%	39,197,674	-88.820%
2018-05-07	3.01000	3.170000	3.0000	3.0400	+2.357%	17,444,911	-87.974%
2018-05-04	2.96000	3.025000	2.9000	2.9700	+0.338%	15,781,042	-87.690%
2018-05-03	2.96000	3.000000	2.8400	2.9600	+0.339%	16,409,804	-87.649%
2018-05-02	2.89000	3.110000	2.8900	2.9500	+1.724%	39,678,362	-87.607%
2018-05-01	2.92000	2.930000	2.8600	2.9000	-1.695%	13,039,384	-87.393%
2018-04-30	2.97000	2.990000	2.9100	2.9500	0.000%	14,465,035	-87.607%
2018-04-27	2.94000	3.010000	2.9100	2.9500	+0.683%	18,385,229	-87.607%
2018-04-26	2.98000	3.000000	2.9100	2.9300	+0.342%	20,894,383	-87.522%
2018-04-25	2.75000	3.030000	2.7400	2.9200	+5.797%	41,212,364	-87.479%
2018-04-24	2.96000	3.020000	2.6600	2.7600	+6.564%	51,048,614	-86.754%
2018-04-23	2.55000	2.630000	2.4700	2.5900	+0.778%	26,779,149	-85.884%
2018-04-20	2.62000	2.625300	2.5300	2.5700	-2.281%	13,263,907	-85.774%
2018-04-19	2.69000	2.710000	2.6000	2.6300	-1.498%	8,458,259	-86.099%
2018-04-18	2.65000	2.750000	2.6200	2.6700	+1.521%	24,424,946	-86.307%
2018-04-17	2.66000	2.690000	2.5900	2.6300	-0.755%	13,690,663	-86.099%
2018-04-16	2.60000	2.720000	2.5700	2.6500	+1.145%	22,656,132	-86.204%
2018-04-13	2.70000	2.786000	2.6000	2.6200	-1.873%	19,617,511	-86.046%
2018-04-12	2.53000	2.710000	2.4900	2.6700	+5.534%	40,864,574	-86.307%
2018-04-11	2.49000	2.590000	2.4900	2.5300	+1.606%	18,823,470	-85.549%
2018-04-10	2.39000	2.590000	2.3750	2.4900	+5.957%	30,874,556	-85.317%
2018-04-09	2.38000	2.400000	2.3100	2.3500	0.000%	12,596,135	-84.443%
2018-04-06	2.38000	2.480000	2.3200	2.3500	-2.893%	17,121,846	-84.443%
2018-04-05	2.16000	2.500000	2.1600	2.4200	+12.037%	34,938,206	-84.893%
2018-04-04	2.13000	2.200000	2.0700	2.1600	0.000%	24,284,810	-83.074%
2018-04-03	2.15000	2.200000	2.0800	2.1600	0.000%	26,584,145	-83.074%
2018-04-02	2.26000	2.300000	2.0800	2.1600	-5.677%	25,706,140	-83.074%
2018-03-29	2.30000	2.340000	2.2600	2.2900	+0.881%	18,270,165	-84.035%
2018-03-28	2.34000	2.380000	2.2600	2.2700	-2.991%	15,743,129	-83.894%
2018-03-27	2.39000	2.470000	2.3100	2.3400	-2.905%	17,363,259	-84.376%
2018-03-26	2.44000	2.460000	2.1900	2.4100	+0.837%	31,681,963	-84.830%
2018-03-23	2.40000	2.510000	2.3500	2.3900	0.000%	20,723,332	-84.703%
2018-03-22	2.40000	2.530000	2.3300	2.3900	-2.846%	20,089,151	-84.703%
2018-03-21	2.48000	2.520000	2.3800	2.4600	-0.806%	34,244,422	-85.138%
2018-03-20	2.56000	2.580000	2.4100	2.4800	-2.745%	14,039,023	-85.258%
2018-03-19	2.56000	2.580000	2.4400	2.5500	-1.163%	14,938,507	-85.663%
2018-03-16	2.61000	2.640000	2.5450	2.5800	-1.527%	19,372,999	-85.829%
2018-03-15	2.74000	2.750000	2.5000	2.6200	-4.029%	40,395,253	-86.046%
2018-03-14	2.73000	2.800000	2.6900	2.7300	+0.738%	10,787,858	-86.608%
2018-03-13	2.69000	2.740000	2.6500	2.7100	+1.498%	12,145,033	-86.509%
2018-03-12	2.64000	2.730000	2.6300	2.6700	+1.136%	10,213,622	-86.307%
2018-03-09	2.68000	2.710000	2.5900	2.6400	-0.752%	13,794,026	-86.152%
2018-03-08	2.67000	2.695000	2.6000	2.6600	0.000%	16,061,083	-86.256%
2018-03-07	2.63000	2.708800	2.5400	2.6600	-0.746%	17,174,111	-86.256%
2018-03-06	2.67000	2.740000	2.6500	2.6800	+1.132%	11,303,051	-86.358%
2018-03-05	2.68000	2.780000	2.5900	2.6500	+2.713%	23,268,800	-86.204%
2018-03-02	2.52000	2.605000	2.4200	2.5800	+0.781%	19,289,962	-85.829%
2018-03-01	2.65000	2.650000	2.5200	2.5600	-2.662%	24,475,656	-85.719%
2018-02-28	2.85000	2.860000	2.6000	2.6300	-7.067%	26,599,604	-86.099%
2018-02-27	2.94000	3.000000	2.7800	2.8300	-4.714%	17,302,808	-87.081%
2018-02-26	3.03000	3.060000	2.9000	2.9700	-1.000%	12,832,822	-87.690%
2018-02-23	2.98000	3.090000	2.9600	3.0000	+2.389%	21,730,129	-87.813%
2018-02-22	2.85000	3.030000	2.8500	2.9300	+4.643%	21,948,901	-87.522%
2018-02-21	2.85000	2.990000	2.7600	2.8000	+1.449%	31,606,290	-86.943%
2018-02-20	2.76000	2.870000	2.7500	2.7600	0.000%	20,284,637	-86.754%
2018-02-16	2.75000	2.850000	2.7300	2.7600	+0.364%	14,551,079	-86.754%
2018-02-15	2.77000	2.785000	2.6600	2.7500	+0.365%	19,446,821	-86.705%
2018-02-14	2.69000	2.830000	2.6700	2.7400	-0.725%	19,249,641	-86.657%
2018-02-13	2.75000	2.810000	2.6200	2.7600	-3.497%	42,540,326	-86.754%
2018-02-12	2.94000	3.030000	2.8300	2.8600	-1.038%	26,434,747	-87.217%
2018-02-09	2.87000	2.900000	2.6600	2.8900	+0.697%	38,818,710	-87.349%
2018-02-08	2.96000	2.990000	2.6350	2.8700	-2.048%	56,179,632	-87.261%
2018-02-07	3.14000	3.230000	2.9100	2.9300	-6.090%	30,742,895	-87.522%
2018-02-06	3.00000	3.240000	2.9900	3.1200	+0.971%	36,251,425	-88.282%
2018-02-05	3.39000	3.480000	3.0500	3.0900	-11.714%	49,376,966	-88.168%
2018-02-02	3.63000	3.700000	3.3800	3.5000	-13.580%	60,934,847	-89.554%
2018-02-01	3.97000	4.150000	3.8800	4.0500	+2.792%	19,596,785	-90.973%
2018-01-31	3.99000	4.055000	3.8700	3.9400	-1.990%	14,269,766	-90.721%
2018-01-30	4.08000	4.080000	3.9400	4.0200	-3.597%	13,860,150	-90.905%
2018-01-29	4.24000	4.325000	4.1600	4.1700	-3.248%	10,395,023	-91.233%
2018-01-26	4.20000	4.315000	4.1300	4.3100	+2.619%	10,484,958	-91.517%
2018-01-25	4.35000	4.369000	4.1450	4.2000	-1.639%	14,245,943	-91.295%
2018-01-24	4.34000	4.379000	4.2500	4.2700	-1.386%	13,988,813	-91.438%
2018-01-23	4.35000	4.410000	4.2600	4.3300	+0.464%	23,823,144	-91.557%
2018-01-22	4.12000	4.330000	4.1050	4.3100	+6.420%	17,863,552	-91.517%
2018-01-19	3.95000	4.110000	3.8800	4.0500	+2.273%	13,646,868	-90.973%
2018-01-18	4.09000	4.100000	3.9400	3.9600	-2.703%	16,114,654	-90.768%
2018-01-17	4.20000	4.235000	4.0600	4.0700	-3.095%	18,253,698	-91.017%
2018-01-16	4.35000	4.360000	4.1600	4.2000	-1.176%	34,482,146	-91.295%
2018-01-12	4.16000	4.320000	4.1300	4.2500	+1.918%	22,498,800	-91.398%
2018-01-11	4.13000	4.280000	4.0700	4.1700	+1.707%	22,071,137	-91.233%
2018-01-10	4.03000	4.195000	3.9500	4.1000	+2.757%	23,035,457	-91.083%
2018-01-09	4.10000	4.100000	3.8900	3.9900	-1.481%	18,982,361	-90.837%
2018-01-08	3.95000	4.060000	3.8100	4.0500	+4.651%	26,426,415	-90.973%
2018-01-05	3.89000	3.960000	3.6800	3.8700	+4.878%	29,321,115	-90.553%
2018-01-04	3.60000	3.800000	3.6000	3.6900	+0.545%	21,926,797	-90.092%
2018-01-03	3.47000	3.690000	3.4400	3.6700	+6.069%	32,669,328	-90.038%
2018-01-02	3.70000	3.740000	3.3900	3.4600	-17.026%	74,638,861	-89.434%
2017-12-29	4.03000	4.190000	3.8900	4.1700	+3.218%	21,495,476	-91.233%
2017-12-28	4.03000	4.090000	3.9800	4.0400	-0.247%	13,035,308	-90.950%
2017-12-27	4.03000	4.090000	4.0000	4.0500	+0.496%	12,797,533	-90.973%
2017-12-26	3.91000	4.040000	3.8930	4.0300	+3.069%	13,868,701	-90.928%
2017-12-22	3.84000	3.950000	3.7900	3.9100	+0.773%	14,041,794	-90.650%
2017-12-21	3.72000	3.900000	3.6850	3.8800	+3.467%	20,738,522	-90.577%
2017-12-20	3.68000	3.775000	3.6400	3.7500	+3.306%	17,640,960	-90.251%
2017-12-19	3.61000	3.750000	3.5801	3.6300	+0.833%	19,197,333	-89.928%
2017-12-18	3.36000	3.610000	3.3500	3.6000	+7.143%	21,837,817	-89.844%
2017-12-15	3.37000	3.410000	3.3000	3.3600	+0.299%	38,338,735	-89.119%
2017-12-14	3.32000	3.400000	3.3100	3.3500	-0.593%	12,358,459	-89.087%
2017-12-13	3.43000	3.440000	3.3000	3.3700	-1.462%	14,948,772	-89.151%
2017-12-12	3.40000	3.500000	3.3300	3.4200	+1.786%	12,761,662	-89.310%
2017-12-11	3.37000	3.400000	3.3300	3.3600	-0.297%	16,546,322	-89.119%
2017-12-08	3.39000	3.450000	3.3200	3.3700	0.000%	19,200,972	-89.151%
2017-12-07	3.33000	3.490000	3.3100	3.3700	+0.898%	14,153,141	-89.151%
2017-12-06	3.39000	3.420000	3.2700	3.3400	-2.907%	18,880,101	-89.054%
2017-12-05	3.49000	3.595000	3.4000	3.4400	-2.273%	14,696,859	-89.372%
2017-12-04	3.46000	3.660000	3.4400	3.5200	+0.860%	19,451,091	-89.614%
2017-12-01	3.35000	3.530000	3.3300	3.4900	+5.758%	28,447,853	-89.524%
2017-11-30	3.27000	3.450000	3.2650	3.3000	+2.484%	74,921,575	-88.921%
2017-11-29	3.18000	3.345000	3.1750	3.2200	+1.899%	26,308,074	-88.646%
2017-11-28	3.24000	3.240000	3.0800	3.1600	-2.469%	23,136,346	-88.430%
2017-11-27	3.44000	3.470000	3.2400	3.2400	-6.897%	25,442,866	-88.716%
2017-11-24	3.37000	3.500000	3.3500	3.4800	+5.775%	12,672,795	-89.494%
2017-11-22	3.34000	3.350000	3.2800	3.2900	0.000%	19,478,612	-88.888%
2017-11-21	3.33000	3.380000	3.2800	3.2900	-1.791%	28,791,385	-88.888%
2017-11-20	3.43000	3.470000	3.3000	3.3500	-2.047%	15,147,494	-89.087%
2017-11-17	3.47000	3.470000	3.3600	3.4200	+0.885%	19,139,701	-89.310%