Dark

FBNK
First Connecticut Bancorp Inc
stock OTC

Inactive

Oct 1, 2018

28.99USD-1.895%(-0.56)2,250,867

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-10-01	29.6000	29.7400	28.9900	28.9900	-1.895%	2,250,867	0.000%
2018-09-28	29.3500	29.7000	29.0000	29.5500	+0.510%	153,475	-1.895%
2018-09-27	29.6000	29.9000	29.2500	29.4000	-0.676%	50,074	-1.395%
2018-09-26	30.1500	30.2000	29.6000	29.6000	-1.661%	65,874	-2.061%
2018-09-25	30.2500	30.3000	30.0000	30.1000	-0.331%	30,807	-3.688%
2018-09-24	30.9000	31.0000	30.1000	30.2000	-2.738%	45,584	-4.007%
2018-09-21	30.7500	31.0500	30.6500	31.0500	+0.485%	215,510	-6.634%
2018-09-20	30.6000	31.0000	30.6000	30.9000	+1.478%	144,884	-6.181%
2018-09-19	30.0500	30.5250	30.0500	30.4500	+1.163%	64,700	-4.795%
2018-09-18	30.3500	30.3500	29.9500	30.1000	-0.987%	71,555	-3.688%
2018-09-17	30.4000	30.5000	30.2000	30.4000	+0.165%	85,140	-4.638%
2018-09-14	30.5500	30.5500	30.3000	30.3500	+0.331%	55,729	-4.481%
2018-09-13	30.9500	30.9500	30.2000	30.2500	-1.466%	26,150	-4.165%
2018-09-12	31.2500	31.3000	30.6500	30.7000	-1.917%	51,782	-5.570%
2018-09-11	31.4500	31.5500	31.3000	31.3000	-0.635%	24,774	-7.380%
2018-09-10	31.7000	31.7500	31.4000	31.5000	-0.158%	32,744	-7.968%
2018-09-07	31.7000	31.7500	31.4500	31.5500	-0.316%	47,951	-8.114%
2018-09-06	31.6000	31.9000	31.6000	31.6500	-0.939%	57,976	-8.404%
2018-09-05	31.6000	31.9500	31.6000	31.9500	+0.948%	83,227	-9.264%
2018-09-04	31.6000	31.7500	31.4500	31.6500	-0.158%	64,939	-8.404%
2018-08-31	31.6000	31.7000	31.4500	31.7000	+0.316%	108,225	-8.549%
2018-08-30	31.7500	31.9000	31.6000	31.6000	-0.785%	40,601	-8.259%
2018-08-29	32.0000	32.0000	31.7000	31.8500	-0.313%	119,290	-8.980%
2018-08-28	32.0000	32.2000	31.8500	31.9500	-0.156%	64,610	-9.264%
2018-08-27	32.0000	32.2000	31.9000	32.0000	+0.313%	77,432	-9.406%
2018-08-24	32.0000	32.0500	31.8000	31.9000	-0.468%	30,328	-9.122%
2018-08-23	32.1750	32.2000	31.9000	32.0500	-0.156%	55,566	-9.548%
2018-08-22	32.1500	32.3000	31.9500	32.1000	-0.465%	68,459	-9.688%
2018-08-21	31.9000	32.4000	31.9000	32.2500	+1.097%	140,523	-10.109%
2018-08-20	31.9000	32.0500	31.7500	31.9000	0.000%	62,679	-9.122%
2018-08-17	31.5500	32.0000	31.5500	31.9000	+0.472%	69,918	-9.122%
2018-08-16	31.4000	31.8500	31.3500	31.7500	+1.115%	59,028	-8.693%
2018-08-15	31.5500	31.6500	31.2500	31.4000	-0.475%	50,970	-7.675%
2018-08-14	31.4000	31.7000	31.3500	31.5500	+1.447%	41,663	-8.114%
2018-08-13	31.2500	31.6000	31.1000	31.1000	-1.113%	59,704	-6.785%
2018-08-10	31.4000	31.5000	31.1500	31.4500	-0.317%	26,645	-7.822%
2018-08-09	31.5500	31.8500	31.2500	31.5500	-0.158%	49,232	-8.114%
2018-08-08	31.4000	31.7000	31.2500	31.6000	+0.797%	63,563	-8.259%
2018-08-07	31.5500	31.6500	31.3500	31.3500	-0.318%	50,987	-7.528%
2018-08-06	31.6000	31.6000	31.2500	31.4500	-0.317%	48,959	-7.822%
2018-08-03	31.7500	31.9000	31.5000	31.5500	-0.473%	111,048	-8.114%
2018-08-02	31.2500	31.8500	31.2000	31.7000	+0.635%	59,290	-8.549%
2018-08-01	31.1500	31.6000	31.1000	31.5000	+1.286%	64,038	-7.968%
2018-07-31	31.0000	31.1500	30.8000	31.1000	+0.485%	64,120	-6.785%
2018-07-30	31.1500	31.4500	30.9500	30.9500	-0.801%	183,393	-6.333%
2018-07-27	31.2500	31.4500	31.0500	31.2000	0.000%	74,510	-7.083%
2018-07-26	30.9000	31.4000	30.9000	31.2000	+1.299%	129,270	-7.083%
2018-07-25	31.0500	31.2000	30.7500	30.8000	-1.124%	135,095	-5.877%
2018-07-24	31.6000	31.6000	31.0500	31.1500	-0.954%	159,201	-6.934%
2018-07-23	30.9500	31.7000	30.9500	31.4500	+1.780%	109,365	-7.822%
2018-07-20	30.9000	31.0500	30.4500	30.9000	-0.323%	128,423	-6.181%
2018-07-19	31.1000	31.1500	30.5000	31.0000	-0.161%	236,542	-6.484%
2018-07-18	31.0000	31.2000	30.8500	31.0500	+0.161%	52,992	-6.634%
2018-07-17	31.0000	31.1500	30.8500	31.0000	0.000%	59,433	-6.484%
2018-07-16	30.6000	31.0500	30.6000	31.0000	+1.307%	56,352	-6.484%
2018-07-13	30.8000	30.9500	30.5500	30.6000	-0.810%	65,785	-5.261%
2018-07-12	31.2000	31.2000	30.5000	30.8500	-0.644%	59,876	-6.029%
2018-07-11	31.2500	31.3500	30.9000	31.0500	-0.640%	81,312	-6.634%
2018-07-10	31.6000	31.8000	31.1000	31.2500	-0.951%	90,754	-7.232%
2018-07-09	31.0500	31.6000	31.0500	31.5500	+2.104%	162,758	-8.114%
2018-07-06	30.9000	31.1000	30.8000	30.9000	+0.162%	79,738	-6.181%
2018-07-05	30.9000	31.0000	30.7000	30.8500	+0.489%	54,338	-6.029%
2018-07-03	31.0000	31.0500	30.7000	30.7000	-0.486%	25,180	-5.570%
2018-07-02	30.6500	30.8500	30.4000	30.8500	+0.817%	38,869	-6.029%
2018-06-29	30.9500	31.1000	30.5500	30.6000	-0.810%	111,701	-5.261%
2018-06-28	30.7500	31.0000	30.7000	30.8500	+1.148%	113,147	-6.029%
2018-06-27	31.1000	31.1000	30.5000	30.5000	-1.771%	153,370	-4.951%
2018-06-26	31.2000	31.3500	30.8500	31.0500	-0.321%	192,337	-6.634%
2018-06-25	31.3000	31.3500	31.0000	31.1500	-0.479%	259,260	-6.934%
2018-06-22	31.5500	31.9000	31.2000	31.3000	-0.792%	460,190	-7.380%
2018-06-21	31.4000	31.7500	31.2000	31.5500	-0.158%	404,288	-8.114%
2018-06-20	31.2500	31.7750	31.1000	31.6000	+1.445%	1,102,840	-8.259%
2018-06-19	30.0000	31.6025	30.0000	31.1500	+19.808%	3,519,223	-6.934%
2018-06-18	25.9000	26.1500	25.8000	26.0000	+0.193%	16,363	+11.500%
2018-06-15	25.5500	25.9500	25.5500	25.9500	+0.973%	38,716	+11.715%
2018-06-14	26.0000	26.0000	25.6500	25.7000	-0.772%	19,730	+12.802%
2018-06-13	26.1000	26.1000	25.9000	25.9000	-0.766%	30,639	+11.931%
2018-06-12	26.2500	26.4500	25.9500	26.1000	-0.571%	15,131	+11.073%
2018-06-11	26.4500	26.6500	26.1500	26.2500	-0.943%	12,516	+10.438%
2018-06-08	26.7500	26.7500	26.5000	26.5000	-0.935%	13,065	+9.396%
2018-06-07	26.8500	26.9000	26.7000	26.7500	+0.187%	12,297	+8.374%
2018-06-06	26.4000	26.8500	26.4000	26.7000	+1.328%	20,737	+8.577%
2018-06-05	26.2500	26.4000	25.4250	26.3500	+0.190%	14,883	+10.019%
2018-06-04	26.0500	26.4500	26.0500	26.3000	+0.960%	17,482	+10.228%
2018-06-01	25.8000	26.0750	25.7000	26.0500	+1.559%	24,603	+11.286%
2018-05-31	25.7000	25.8500	25.5000	25.6500	-0.581%	19,414	+13.021%
2018-05-30	25.4000	25.8500	25.4000	25.8000	+1.976%	38,674	+12.364%
2018-05-29	25.5000	25.6000	25.1750	25.3000	-1.172%	22,885	+14.585%
2018-05-25	25.7500	25.7500	25.5445	25.6000	-0.389%	17,621	+13.242%
2018-05-24	25.9000	25.9000	25.4500	25.7000	-0.772%	20,048	+12.802%
2018-05-23	25.8500	26.1500	25.7000	25.9000	-0.193%	41,262	+11.931%
2018-05-22	26.0000	26.3000	25.9500	25.9500	-0.192%	8,872	+11.715%
2018-05-21	25.7000	26.0000	25.6000	26.0000	+1.167%	25,511	+11.500%
2018-05-18	25.8000	25.8500	25.6000	25.7000	+0.195%	20,700	+12.802%
2018-05-17	25.2500	25.7500	25.2000	25.6500	+1.183%	32,508	+13.021%
2018-05-16	25.4000	25.6000	25.2500	25.3500	0.000%	41,821	+14.359%
2018-05-15	25.1000	25.5500	25.1000	25.3500	+0.595%	14,168	+14.359%
2018-05-14	25.6650	25.6650	25.2000	25.2000	-1.370%	19,148	+15.040%
2018-05-11	25.7000	25.7500	25.5000	25.5500	-0.584%	7,812	+13.464%
2018-05-10	25.8500	25.9500	25.6000	25.7000	-0.388%	10,745	+12.802%
2018-05-09	26.3000	26.3000	25.8000	25.8000	-1.901%	16,304	+12.364%
2018-05-08	25.7500	26.3500	25.6500	26.3000	+2.935%	34,091	+10.228%
2018-05-07	25.5000	25.7000	25.0500	25.5500	0.000%	10,214	+13.464%
2018-05-04	25.4000	25.8000	25.1000	25.5500	+2.200%	45,878	+13.464%
2018-05-03	25.2000	25.2000	24.7500	25.0000	0.000%	17,429	+15.960%
2018-05-02	24.2000	25.0500	24.2000	25.0000	+2.881%	29,100	+15.960%
2018-05-01	24.1000	24.3500	23.8500	24.3000	+0.830%	35,775	+19.300%
2018-04-30	24.7500	24.9000	23.9500	24.1000	-2.626%	35,877	+20.290%
2018-04-27	25.1000	25.2000	24.7000	24.7500	-0.802%	19,233	+17.131%
2018-04-26	25.0000	25.3500	24.8500	24.9500	0.000%	27,424	+16.192%
2018-04-25	25.4500	25.5500	24.9250	24.9500	-1.772%	18,402	+16.192%
2018-04-24	25.7500	25.7500	25.1000	25.4000	-1.359%	31,980	+14.134%
2018-04-23	25.7000	25.7500	25.4000	25.7500	+0.390%	15,514	+12.583%
2018-04-20	25.3000	25.7500	25.2000	25.6500	+0.984%	37,874	+13.021%
2018-04-19	25.7000	25.9000	25.0000	25.4000	-2.682%	27,682	+14.134%
2018-04-18	26.1000	26.2000	26.0000	26.1000	0.000%	16,975	+11.073%
2018-04-17	26.4500	26.4500	26.0000	26.1000	-0.571%	18,044	+11.073%
2018-04-16	26.1000	26.4500	25.9500	26.2500	+0.768%	13,376	+10.438%
2018-04-13	26.0000	26.0500	25.6000	26.0500	+0.385%	16,895	+11.286%
2018-04-12	25.9500	26.1500	25.9500	25.9500	+0.581%	10,680	+11.715%
2018-04-11	25.8500	25.9500	25.7500	25.8000	-0.386%	8,622	+12.364%
2018-04-10	25.9000	26.2000	25.6000	25.9000	+0.778%	15,356	+11.931%
2018-04-09	25.3500	26.1250	25.3500	25.7000	+1.381%	17,711	+12.802%
2018-04-06	25.8000	26.0500	25.1000	25.3500	-2.124%	14,272	+14.359%
2018-04-05	25.6500	26.0500	25.5500	25.9000	+0.388%	10,063	+11.931%
2018-04-04	25.3000	26.0500	25.3000	25.8000	+1.176%	28,059	+12.364%
2018-04-03	25.3650	25.7000	25.2000	25.5000	+0.990%	16,672	+13.686%
2018-04-02	25.5500	26.2000	24.9000	25.2500	-1.367%	22,749	+14.812%
2018-03-29	25.9500	26.3500	25.6000	25.6000	-1.158%	49,923	+13.242%
2018-03-28	25.6000	26.2500	25.5000	25.9000	+1.370%	15,737	+11.931%
2018-03-27	26.4500	26.4500	25.4000	25.5500	-1.161%	21,004	+13.464%
2018-03-26	25.6500	26.0000	24.7500	25.8500	+2.174%	32,820	+12.147%
2018-03-23	26.2500	26.2500	25.2500	25.3000	-3.619%	26,352	+14.585%
2018-03-22	26.9000	27.0000	26.1500	26.2500	-3.315%	23,876	+10.438%
2018-03-21	27.0000	27.2500	26.8000	27.1500	+0.370%	22,447	+6.777%
2018-03-20	26.9000	27.2000	26.9000	27.0500	0.000%	19,107	+7.172%
2018-03-19	27.0500	27.1500	25.8750	27.0500	-0.368%	20,481	+7.172%
2018-03-16	26.8500	27.2500	26.6000	27.1500	+0.929%	55,663	+6.777%
2018-03-15	27.0500	27.1500	26.6000	26.9000	+0.186%	19,517	+7.770%
2018-03-14	26.7500	27.2000	26.5750	26.8500	-0.923%	13,917	+7.970%
2018-03-13	27.3500	27.5625	27.1000	27.1000	-0.914%	32,816	+6.974%
2018-03-12	27.0500	27.5000	26.5000	27.3500	+1.109%	20,058	+5.996%
2018-03-09	26.6500	27.1500	26.3198	27.0500	+1.883%	25,206	+7.172%
2018-03-08	26.8000	27.4500	26.4000	26.5500	-1.117%	14,828	+9.190%
2018-03-07	26.2000	26.9500	26.2000	26.8500	+1.705%	11,136	+7.970%
2018-03-06	26.0000	26.5000	26.0000	26.4000	+1.149%	16,074	+9.811%
2018-03-05	25.7500	26.2000	25.5000	26.1000	+0.967%	16,617	+11.073%
2018-03-02	25.2500	25.9000	25.1000	25.8500	+1.972%	13,239	+12.147%
2018-03-01	25.1000	25.6000	24.8000	25.3500	+1.198%	21,542	+14.359%
2018-02-28	25.2500	25.6500	25.0500	25.0500	-0.792%	32,838	+15.729%
2018-02-27	25.6000	25.7500	25.2500	25.2500	-1.559%	11,095	+14.812%
2018-02-26	25.5000	25.6500	25.4000	25.6500	+0.588%	12,616	+13.021%
2018-02-23	25.3500	25.5000	25.2500	25.5000	+1.190%	11,129	+13.686%
2018-02-22	25.8500	25.9000	25.1000	25.2000	-2.136%	13,288	+15.040%
2018-02-21	25.2500	26.3000	25.2500	25.7500	+3.414%	19,521	+12.583%
2018-02-20	25.4500	25.6500	24.8000	24.9000	-2.544%	37,610	+16.426%
2018-02-16	25.4000	25.8500	25.4000	25.5500	0.000%	13,701	+13.464%
2018-02-15	25.4000	25.5500	25.2000	25.5500	+1.389%	11,582	+13.464%
2018-02-14	24.9500	25.4500	24.9500	25.2000	+1.002%	39,899	+15.040%
2018-02-13	24.6500	26.2000	24.6500	24.9500	+0.808%	18,470	+16.192%
2018-02-12	25.0500	25.1000	24.6000	24.7500	-1.000%	23,371	+17.131%
2018-02-09	25.0500	25.1500	24.7000	25.0000	+0.806%	24,704	+15.960%
2018-02-08	25.4500	25.4500	24.8000	24.8000	-2.745%	32,037	+16.895%
2018-02-07	25.1500	25.6000	25.0000	25.5000	+0.990%	20,245	+13.686%
2018-02-06	24.7500	25.5500	24.7500	25.2500	+2.020%	46,721	+14.812%
2018-02-05	26.1500	26.1500	24.7500	24.7500	-3.131%	32,495	+17.131%
2018-02-02	25.5000	25.9500	25.5000	25.5500	-0.195%	16,624	+13.464%
2018-02-01	25.0500	25.6500	25.0000	25.6000	+1.789%	15,109	+13.242%
2018-01-31	25.8500	25.8500	25.1500	25.1500	-2.140%	23,237	+15.268%
2018-01-30	25.4000	25.8500	25.4000	25.7000	+0.982%	13,749	+12.802%
2018-01-29	25.9500	26.2000	25.4500	25.4500	-1.547%	29,470	+13.910%
2018-01-26	26.7000	26.7000	25.7000	25.8500	-2.268%	27,980	+12.147%
2018-01-25	26.5500	27.3500	26.3500	26.4500	-0.750%	28,761	+9.603%
2018-01-24	26.9500	26.9500	26.6000	26.6500	-1.113%	8,978	+8.780%
2018-01-23	26.8500	27.0500	26.7000	26.9500	0.000%	7,738	+7.570%
2018-01-22	27.2000	27.2000	26.8000	26.9500	-0.919%	9,598	+7.570%
2018-01-19	26.8500	27.4000	26.8500	27.2000	+1.493%	18,734	+6.581%
2018-01-18	27.3500	27.3500	26.8000	26.8000	-2.190%	12,090	+8.172%
2018-01-17	26.9000	27.5000	26.7500	27.4000	+2.239%	28,095	+5.803%
2018-01-16	27.1250	27.4500	26.8000	26.8000	-0.924%	18,625	+8.172%
2018-01-12	26.8500	27.3000	26.8500	27.0500	+0.745%	15,345	+7.172%
2018-01-11	26.4500	26.9500	26.4500	26.8500	+1.512%	12,967	+7.970%
2018-01-10	26.2000	26.9500	26.2000	26.4500	+0.954%	24,100	+9.603%
2018-01-09	26.4000	26.7500	26.2000	26.2000	-0.380%	9,188	+10.649%
2018-01-08	26.2500	26.3750	26.1500	26.3000	0.000%	16,803	+10.228%
2018-01-05	26.2500	26.5000	26.1500	26.3000	+0.574%	13,562	+10.228%
2018-01-04	26.2500	26.5500	26.1250	26.1500	-0.191%	27,030	+10.860%
2018-01-03	26.4000	26.6500	26.0750	26.2000	-1.132%	23,162	+10.649%
2018-01-02	26.2500	26.6750	26.0500	26.5000	+1.338%	27,207	+9.396%
2017-12-29	26.4500	26.4500	26.1500	26.1500	-0.947%	26,067	+10.860%
2017-12-28	26.4000	26.6000	26.2500	26.4000	0.000%	8,489	+9.811%
2017-12-27	26.1500	26.6500	26.1500	26.4000	+1.149%	15,038	+9.811%
2017-12-26	26.4500	26.4500	26.1000	26.1000	-0.760%	10,497	+11.073%
2017-12-22	26.7500	26.7500	26.2500	26.3000	-1.313%	13,646	+10.228%
2017-12-21	26.5500	26.8500	26.5000	26.6500	+0.947%	12,961	+8.780%
2017-12-20	26.4500	26.7500	26.2000	26.4000	+0.380%	13,921	+9.811%
2017-12-19	27.0000	27.0000	26.0500	26.3000	-1.866%	37,869	+10.228%
2017-12-18	26.9500	27.2000	26.4500	26.8000	+0.563%	32,156	+8.172%
2017-12-15	25.7000	26.9000	25.7000	26.6500	+3.495%	76,029	+8.780%
2017-12-14	25.9000	26.1500	25.7000	25.7500	-0.194%	18,849	+12.583%
2017-12-13	25.8500	26.3500	25.7500	25.8000	+0.389%	17,574	+12.364%
2017-12-12	25.6000	25.8500	25.5000	25.7000	+0.784%	16,728	+12.802%
2017-12-11	25.5000	25.7000	25.5000	25.5000	-0.585%	15,629	+13.686%
2017-12-08	26.1000	26.1000	25.5000	25.6500	-1.346%	24,264	+13.021%
2017-12-07	25.8500	26.1500	25.8000	26.0000	-0.192%	16,481	+11.500%
2017-12-06	26.1000	26.2000	25.9500	26.0500	-0.382%	19,981	+11.286%
2017-12-05	26.5500	26.5500	26.1000	26.1500	-1.507%	19,140	+10.860%
2017-12-04	26.9000	27.0000	26.4000	26.5500	+0.378%	22,753	+9.190%
2017-12-01	26.3500	26.5250	25.5000	26.4500	-0.377%	23,328	+9.603%
2017-11-30	27.0000	27.0000	26.4000	26.5500	-1.301%	34,242	+9.190%
2017-11-29	26.5000	26.9500	26.1500	26.9000	+2.087%	31,999	+7.770%
2017-11-28	25.2500	26.4500	25.2500	26.3500	+2.132%	27,702	+10.019%
2017-11-27	25.3000	26.0000	25.3000	25.8000	+1.976%	18,293	+12.364%
2017-11-24	25.6500	25.6500	25.2000	25.3000	-0.589%	10,076	+14.585%
2017-11-22	25.8500	25.9000	25.4000	25.4500	-0.973%	67,501	+13.910%
2017-11-21	26.0000	26.1000	25.4500	25.7000	-0.772%	30,608	+12.802%
2017-11-20	25.7000	26.2500	25.5000	25.9000	+1.370%	20,226	+11.931%
2017-11-17	25.5000	26.0000	25.4000	25.5500	-0.390%	46,600	+13.464%
2017-11-16	25.8000	26.0500	25.4750	25.6500	-0.195%	20,962	+13.021%
2017-11-15	25.3500	25.9000	25.3500	25.7000	+0.195%	23,614	+12.802%
2017-11-14	25.3000	25.8000	25.3000	25.6500	+0.391%	16,928	+13.021%
2017-11-13	26.2000	26.2000	25.0500	25.5500	+0.988%	11,987	+13.464%
2017-11-10	25.2000	26.4500	25.2000	25.3000	-0.197%	16,402	+14.585%
2017-11-09	25.1500	25.8000	24.9500	25.3500	-0.393%	16,506	+14.359%
2017-11-08	25.3500	25.5500	25.0000	25.4500	-0.586%	25,416	+13.910%
2017-11-07	26.4500	27.0502	25.4000	25.6000	-3.396%	32,227	+13.242%
2017-11-06	26.0500	26.5000	26.0000	26.5000	+1.923%	15,667	+9.396%
2017-11-03	26.4000	26.4500	25.9500	26.0000	-1.515%	17,550	+11.500%
2017-11-02	26.0000	26.5000	25.8000	26.4000	+1.538%	18,177	+9.811%
2017-11-01	26.6500	26.6500	25.7500	26.0000	-1.515%	9,793	+11.500%
2017-10-31	26.0500	26.7000	26.0500	26.4000	+1.344%	34,847	+9.811%
2017-10-30	26.7000	26.7000	25.8500	26.0500	-2.980%	32,681	+11.286%
2017-10-27	27.0500	27.2500	26.5000	26.8500	-0.739%	70,827	+7.970%
2017-10-26	27.2000	27.2500	27.0000	27.0500	-0.734%	17,157	+7.172%
2017-10-25	27.2000	27.2500	26.9000	27.2500	+0.739%	19,278	+6.385%
2017-10-24	27.4000	27.4000	27.0500	27.0500	-0.368%	34,367	+7.172%
2017-10-23	27.3000	27.4000	27.1500	27.1500	-0.367%	51,510	+6.777%
2017-10-20	27.5000	27.5000	27.1981	27.2500	+0.739%	34,568	+6.385%
2017-10-19	26.8500	27.4000	26.8500	27.0500	0.000%	15,213	+7.172%
2017-10-18	27.6000	28.0500	27.0000	27.0500	-1.277%	41,123	+7.172%
2017-10-17	28.0000	28.1000	27.2500	27.4000	-2.837%	17,236	+5.803%
2017-10-16	28.4000	28.5000	26.5500	28.2000	-0.529%	33,027	+2.801%
2017-10-13	28.3500	28.5000	28.1500	28.3500	0.000%	19,217	+2.257%
2017-10-12	27.9000	28.4000	27.9000	28.3500	+1.795%	57,731	+2.257%
2017-10-11	27.6500	27.9000	27.5000	27.8500	+0.906%	17,140	+4.093%
2017-10-10	27.7500	27.8500	27.5000	27.6000	+0.181%	32,421	+5.036%
2017-10-09	27.8500	27.8500	27.3500	27.5500	-0.181%	13,821	+5.227%
2017-10-06	27.6000	27.8500	27.4500	27.6000	-0.181%	19,216	+5.036%
2017-10-05	26.9500	27.7500	26.9500	27.6500	+2.980%	19,503	+4.846%
2017-10-04	27.2000	27.4500	26.7500	26.8500	-1.468%	13,989	+7.970%
2017-10-03	26.7500	27.3500	26.7500	27.2500	+2.060%	85,661	+6.385%
2017-10-02	26.8000	26.9000	26.4500	26.7000	-0.187%	78,845	+8.577%
2017-09-29	26.7500	27.0500	26.7000	26.7500	0.000%	130,885	+8.374%
2017-09-28	26.9000	27.1500	26.5500	26.7500	-0.742%	40,513	+8.374%
2017-09-27	27.1500	27.4000	26.9000	26.9500	-0.554%	79,965	+7.570%
2017-09-26	26.9500	27.1000	26.8500	27.1000	+0.557%	39,072	+6.974%
2017-09-25	27.1500	27.3500	26.5000	26.9500	-0.737%	12,555	+7.570%
2017-09-22	27.3000	27.3500	26.9500	27.1500	-0.731%	31,240	+6.777%
2017-09-21	27.7000	28.0000	27.2000	27.3500	-0.545%	35,092	+5.996%
2017-09-20	26.9500	28.2500	26.7500	27.5000	+2.230%	69,040	+5.418%
2017-09-19	26.0500	26.9500	25.9500	26.9000	+3.661%	46,557	+7.770%
2017-09-18	24.8500	26.0000	24.7000	25.9500	+5.274%	46,594	+11.715%
2017-09-15	24.9000	25.1500	24.6000	24.6500	-0.805%	98,224	+17.606%
2017-09-14	24.5000	25.0000	24.5000	24.8500	+0.202%	19,159	+16.660%
2017-09-13	24.4000	24.9730	24.3000	24.8000	+1.431%	33,042	+16.895%
2017-09-12	24.5000	24.7000	24.1000	24.4500	+0.825%	19,850	+18.569%
2017-09-11	23.9500	24.3000	23.9000	24.2500	+2.105%	12,337	+19.546%
2017-09-08	23.5000	23.8000	23.5000	23.7500	+1.064%	13,960	+22.063%
2017-09-07	24.3500	24.3500	23.4500	23.5000	-3.093%	19,242	+23.362%
2017-09-06	24.4000	24.5000	24.1500	24.2500	-0.411%	26,936	+19.546%
2017-09-05	24.6500	24.6500	24.3000	24.3500	-1.815%	31,344	+19.055%
2017-09-01	24.7500	24.8000	24.7000	24.8000	+0.202%	11,708	+16.895%
2017-08-31	24.5500	24.8500	24.4500	24.7500	+1.020%	35,357	+17.131%
2017-08-30	24.3500	24.6000	24.3500	24.5000	+0.410%	25,233	+18.327%
2017-08-29	24.2500	24.6059	24.2500	24.4000	0.000%	22,706	+18.811%
2017-08-28	24.5000	24.6000	24.4000	24.4000	-0.204%	23,904	+18.811%
2017-08-25	24.1500	24.6000	24.1500	24.4500	+1.033%	24,098	+18.569%
2017-08-24	24.0000	24.3500	23.8500	24.2000	+1.255%	205,879	+19.793%
2017-08-23	23.7500	24.0000	23.7500	23.9000	+0.420%	18,387	+21.297%
2017-08-22	23.4320	23.8000	23.4000	23.8000	+2.146%	34,310	+21.807%
2017-08-21	23.5500	23.5500	23.2500	23.3000	-1.688%	18,229	+24.421%
2017-08-18	23.3000	24.0500	23.3000	23.7000	+0.637%	29,809	+22.321%
2017-08-17	23.7000	24.0000	23.3500	23.5500	-1.464%	31,729	+23.100%
2017-08-16	24.2000	24.2000	23.8000	23.9000	-1.035%	9,452	+21.297%
2017-08-15	24.2500	24.3000	23.9000	24.1500	+0.207%	22,255	+20.041%
2017-08-14	23.6500	24.3500	23.6500	24.1000	+2.772%	31,320	+20.290%
2017-08-11	23.9500	24.0500	23.3000	23.4500	-1.263%	28,556	+23.625%
2017-08-10	23.5500	23.8500	23.5500	23.7500	-0.628%	21,356	+22.063%
2017-08-09	24.4500	24.5500	23.9000	23.9000	-2.648%	29,038	+21.297%
2017-08-08	24.2500	25.3500	24.2500	24.5500	+0.615%	21,798	+18.086%
2017-08-07	24.9500	25.0500	24.2000	24.4000	-2.204%	35,434	+18.811%
2017-08-04	25.5000	25.5500	24.9500	24.9500	-0.992%	24,988	+16.192%
2017-08-03	25.6000	25.6000	25.0000	25.2000	-1.370%	12,865	+15.040%
2017-08-02	25.8000	25.8000	25.3000	25.5500	-0.777%	13,783	+13.464%
2017-08-01	25.9000	25.9000	25.6000	25.7500	+0.586%	24,417	+12.583%
2017-07-31	25.7500	25.7500	25.3500	25.6000	+0.196%	40,308	+13.242%
2017-07-28	25.6500	25.9500	25.4000	25.5500	0.000%	14,889	+13.464%
2017-07-27	26.0000	26.0000	25.3000	25.5500	-1.541%	26,153	+13.464%
2017-07-26	26.5500	26.5500	25.9000	25.9500	-0.575%	24,177	+11.715%
2017-07-25	26.1000	26.3500	25.9500	26.1000	+0.772%	27,259	+11.073%
2017-07-24	26.0500	26.1500	25.6000	25.9000	-0.385%	36,975	+11.931%
2017-07-21	26.3500	26.3750	25.9000	26.0000	+0.971%	40,452	+11.500%
2017-07-20	26.2000	26.2000	25.2500	25.7500	-1.905%	29,023	+12.583%
2017-07-19	26.8000	26.9500	25.9000	26.2500	-1.501%	19,866	+10.438%
2017-07-18	26.2500	26.8000	26.2500	26.6500	+0.947%	28,752	+8.780%
2017-07-17	26.0500	26.5000	26.0000	26.4000	+0.380%	27,942	+9.811%
2017-07-14	26.3000	26.5500	26.1500	26.3000	-0.942%	26,371	+10.228%
2017-07-13	26.8500	26.8500	26.3000	26.5500	-1.117%	13,490	+9.190%
2017-07-12	26.4500	27.0000	26.4500	26.8500	+1.512%	16,304	+7.970%
2017-07-11	27.1500	27.1500	26.3000	26.4500	-1.306%	21,527	+9.603%
2017-07-10	26.9000	27.3500	26.7500	26.8000	-1.289%	38,172	+8.172%
2017-07-07	26.7000	27.1500	26.1300	27.1500	+2.068%	22,892	+6.777%
2017-07-06	26.9000	26.9000	26.5000	26.6000	-1.115%	32,596	+8.985%
2017-07-05	26.6000	26.9500	26.3000	26.9000	+0.938%	51,002	+7.770%
2017-07-03	25.7000	26.8500	25.7000	26.6500	+3.899%	45,948	+8.780%
2017-06-30	25.5500	25.8500	25.3500	25.6500	+0.588%	327,427	+13.021%
2017-06-29	25.7500	25.7500	25.0500	25.5000	0.000%	61,888	+13.686%
2017-06-28	25.4500	25.7000	25.4500	25.5000	+0.394%	60,171	+13.686%
2017-06-27	25.5500	25.6500	25.2000	25.4000	-0.196%	17,897	+14.134%
2017-06-26	25.0500	25.7000	25.0500	25.4500	+2.414%	56,850	+13.910%
2017-06-23	25.3500	25.5000	24.7500	24.8500	-1.972%	122,418	+16.660%
2017-06-22	25.1500	25.5000	25.0500	25.3500	+0.996%	29,226	+14.359%
2017-06-21	25.7000	25.7000	25.0500	25.1000	-1.953%	31,838	+15.498%
2017-06-20	25.5500	25.7000	25.4000	25.6000	-0.389%	19,583	+13.242%
2017-06-19	25.9500	26.0500	25.6500	25.7000	-0.772%	33,179	+12.802%
2017-06-16	25.6000	25.9000	25.4500	25.9000	+0.193%	145,647	+11.931%
2017-06-15	25.7500	26.1500	25.7500	25.8500	-0.385%	41,061	+12.147%
2017-06-14	26.2500	26.3500	25.3500	25.9500	-4.420%	52,996	+11.715%
2017-06-13	27.2500	27.3500	26.9500	27.1500	-0.367%	41,602	+6.777%
2017-06-12	27.1000	27.4280	26.6000	27.2500	+1.301%	88,815	+6.385%
2017-06-09	26.2500	27.0000	26.2000	26.9000	+3.065%	105,904	+7.770%
2017-06-08	25.5500	26.4500	25.4000	26.1000	+2.756%	54,669	+11.073%
2017-06-07	25.3500	25.6000	25.2000	25.4000	+1.195%	25,158	+14.134%
2017-06-06	25.3000	25.6000	24.9000	25.1000	-1.375%	20,963	+15.498%
2017-06-05	25.7500	26.1500	24.2300	25.4500	-1.927%	27,843	+13.910%
2017-06-02	25.5500	26.2500	25.5500	25.9500	+1.367%	41,623	+11.715%
2017-06-01	25.2000	25.7000	25.0000	25.6000	+2.196%	25,056	+13.242%
2017-05-31	24.8000	25.2000	24.5000	25.0500	+1.212%	25,441	+15.729%
2017-05-30	25.5500	25.5750	24.6880	24.7500	-3.320%	89,785	+17.131%
2017-05-26	25.5060	25.9500	25.5000	25.6000	-0.583%	8,205	+13.242%
2017-05-25	25.6500	25.9500	25.5000	25.7500	+0.586%	18,872	+12.583%
2017-05-24	25.8000	26.0000	25.4500	25.6000	-0.389%	11,136	+13.242%
2017-05-23	25.1000	25.7500	24.9500	25.7000	+2.390%	53,344	+12.802%
2017-05-22	24.4500	25.1500	24.3500	25.1000	+3.080%	107,146	+15.498%
2017-05-19	24.6500	24.9500	24.3000	24.3500	-1.016%	63,409	+19.055%
2017-05-18	24.5000	24.7000	24.3000	24.6000	0.000%	62,933	+17.846%
2017-05-17	25.2000	25.4500	24.3550	24.6000	-4.280%	38,465	+17.846%
2017-05-16	25.9500	25.9500	25.4500	25.7000	-0.963%	18,029	+12.802%
2017-05-15	25.4500	25.9500	25.4500	25.9500	+2.772%	15,072	+11.715%
2017-05-12	25.3500	25.6500	25.2000	25.2500	-1.174%	16,057	+14.812%
2017-05-11	25.7000	25.8000	25.3500	25.5500	-0.969%	15,264	+13.464%
2017-05-10	25.9500	26.1000	25.7500	25.8000	-0.386%	15,462	+12.364%
2017-05-09	26.2500	26.3500	25.9000	25.9000	-1.521%	21,095	+11.931%
2017-05-08	26.2500	26.4000	26.0500	26.3000	-0.379%	15,605	+10.228%
2017-05-05	26.2000	26.8000	26.1000	26.4000	+0.190%	22,171	+9.811%
2017-05-04	26.9000	27.0750	26.3000	26.3500	-1.862%	25,781	+10.019%
2017-05-03	26.7500	27.0000	26.6000	26.8500	-0.186%	21,504	+7.970%
2017-05-02	27.0000	27.1000	26.8000	26.9000	-0.186%	36,063	+7.770%
2017-05-01	26.5000	27.2000	26.5000	26.9500	+0.936%	28,195	+7.570%
2017-04-28	26.8500	27.0000	26.6000	26.7000	-0.928%	51,694	+8.577%
2017-04-27	27.1000	27.1000	26.6000	26.9500	-0.185%	28,475	+7.570%
2017-04-26	26.4500	27.5000	26.4500	27.0000	+1.695%	41,695	+7.370%
2017-04-25	26.8000	27.1000	26.4500	26.5500	+0.189%	42,060	+9.190%
2017-04-24	26.2000	26.8000	26.1000	26.5000	+2.913%	48,171	+9.396%
2017-04-21	25.2500	26.2500	25.0500	25.7500	+1.378%	43,204	+12.583%
2017-04-20	25.1000	25.4000	25.1000	25.4000	+2.008%	32,090	+14.134%
2017-04-19	24.7500	25.4500	24.4500	24.9000	+3.750%	76,086	+16.426%
2017-04-18	24.0000	24.5000	23.6500	24.0000	-0.826%	35,836	+20.792%
2017-04-17	23.8750	24.2000	23.8000	24.2000	+1.895%	10,867	+19.793%
2017-04-13	23.7000	23.9000	23.6500	23.7500	-0.210%	30,935	+22.063%