Dark

UBNK
United Financial Bancorp Inc.
stock NASDAQ

Inactive

10/31/2019

14.12USD-2.822%(-0.41)9,561,734

Pre-market

1969-12-31

0.00USD0.000%(0.00)0

After-hours

1969-12-31

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date	Open	High	Low	Close	Change	Volume	Change Since
2019-10-31	14.44	14.5500	14.0800	14.120	-2.822%	9,561,734	0.000%
2019-10-30	14.82	14.8200	14.4500	14.530	-2.221%	510,731	-2.822%
2019-10-29	14.67	14.8900	14.6400	14.860	+0.883%	289,973	-4.980%
2019-10-28	14.60	14.8700	14.6000	14.730	+1.168%	581,037	-4.141%
2019-10-25	14.53	14.6700	14.5300	14.560	-0.274%	415,250	-3.022%
2019-10-24	14.65	14.6800	14.4700	14.600	-0.409%	432,169	-3.288%
2019-10-23	14.42	14.6600	14.4200	14.660	+1.383%	496,877	-3.683%
2019-10-22	14.45	14.6900	14.3300	14.460	-0.138%	505,281	-2.351%
2019-10-21	14.47	14.5000	14.3000	14.480	+1.330%	402,734	-2.486%
2019-10-18	13.79	14.4100	13.6800	14.290	+3.626%	502,643	-1.190%
2019-10-17	13.89	13.8900	13.7000	13.790	+0.218%	319,607	+2.393%
2019-10-16	13.89	13.9100	13.7100	13.760	-0.362%	123,043	+2.616%
2019-10-15	13.64	13.8600	13.6100	13.810	+1.395%	116,495	+2.245%
2019-10-14	13.55	13.6450	13.5000	13.620	-0.220%	416,500	+3.671%
2019-10-11	13.53	13.8000	13.5300	13.650	+2.401%	172,498	+3.443%
2019-10-10	13.14	13.4100	13.1400	13.330	+1.639%	148,499	+5.926%
2019-10-09	13.15	13.2000	13.0200	13.115	+0.537%	174,960	+7.663%
2019-10-08	13.23	13.3700	13.0300	13.045	-2.431%	212,183	+8.241%
2019-10-07	13.27	13.4900	13.2700	13.370	+0.150%	269,436	+5.610%
2019-10-04	13.20	13.3500	13.0300	13.350	+1.521%	196,880	+5.768%
2019-10-03	13.14	13.1600	12.8800	13.150	-0.076%	240,818	+7.376%
2019-10-02	13.14	13.2800	13.0100	13.160	-0.829%	538,917	+7.295%
2019-10-01	13.72	13.8600	13.2114	13.270	-2.641%	230,446	+6.405%
2019-09-30	13.73	13.8000	13.6100	13.630	-0.438%	315,944	+3.595%
2019-09-27	13.81	13.9600	13.6500	13.690	0.000%	213,970	+3.141%
2019-09-26	13.86	13.8600	13.6500	13.690	-1.404%	262,941	+3.141%
2019-09-25	13.59	13.9100	13.5900	13.885	+1.796%	353,593	+1.692%
2019-09-24	13.92	13.9300	13.6100	13.640	-1.764%	303,912	+3.519%
2019-09-23	13.76	13.9200	13.7200	13.885	+0.180%	182,194	+1.692%
2019-09-20	13.88	14.0900	13.8000	13.860	-0.216%	373,760	+1.876%
2019-09-19	14.24	14.2600	13.8650	13.890	-2.114%	362,386	+1.656%
2019-09-18	14.11	14.2600	14.0100	14.190	+0.354%	694,994	-0.493%
2019-09-17	14.15	14.1900	13.9600	14.140	-0.282%	167,344	-0.141%
2019-09-16	14.15	14.3300	14.0700	14.180	-0.351%	295,842	-0.423%
2019-09-13	14.15	14.3800	14.1500	14.230	+1.498%	238,696	-0.773%
2019-09-12	13.94	14.0800	13.7800	14.020	+0.143%	321,734	+0.713%
2019-09-11	13.79	14.0000	13.4900	14.000	+2.264%	384,931	+0.857%
2019-09-10	13.45	13.7000	13.4500	13.690	+2.240%	291,383	+3.141%
2019-09-09	12.91	13.4300	12.9100	13.390	+4.365%	399,005	+5.452%
2019-09-06	12.87	12.8900	12.6500	12.830	-0.156%	249,151	+10.055%
2019-09-05	12.79	13.0300	12.7500	12.850	+1.903%	342,904	+9.883%
2019-09-04	12.45	12.6100	12.4500	12.610	+1.858%	258,713	+11.975%
2019-09-03	12.38	12.4500	12.2300	12.380	-0.960%	188,003	+14.055%
2019-08-30	12.49	12.6300	12.4400	12.500	+0.321%	216,982	+12.960%
2019-08-29	12.37	12.5200	12.3700	12.460	+1.714%	580,958	+13.323%
2019-08-28	12.07	12.3400	12.0700	12.250	+1.240%	408,524	+15.265%
2019-08-27	12.29	12.3800	12.0050	12.100	-1.144%	423,381	+16.694%
2019-08-26	12.36	12.3700	12.1800	12.240	-0.244%	283,673	+15.359%
2019-08-23	12.63	12.7100	12.2100	12.270	-3.081%	266,466	+15.077%
2019-08-22	12.68	12.7700	12.5500	12.660	+0.397%	369,533	+11.532%
2019-08-21	12.65	12.6500	12.5400	12.610	+0.398%	187,212	+11.975%
2019-08-20	12.66	12.6600	12.5200	12.560	-1.335%	274,109	+12.420%
2019-08-19	12.73	12.8200	12.6900	12.730	+1.192%	279,344	+10.919%
2019-08-16	12.44	12.6100	12.3900	12.580	+1.862%	132,224	+12.242%
2019-08-15	12.54	12.6000	12.3300	12.350	-1.121%	197,212	+14.332%
2019-08-14	12.66	12.7550	12.3600	12.490	-3.253%	451,700	+13.050%
2019-08-13	12.79	13.1800	12.7500	12.910	+0.702%	265,677	+9.373%
2019-08-12	13.16	13.1600	12.8150	12.820	-3.099%	239,714	+10.140%
2019-08-09	13.24	13.3000	13.1101	13.230	-0.601%	398,046	+6.727%
2019-08-08	13.08	13.3300	13.0000	13.310	+2.385%	729,206	+6.086%
2019-08-07	12.99	13.0700	12.7300	13.000	-0.915%	653,625	+8.615%
2019-08-06	13.14	13.2100	12.8050	13.120	+0.383%	414,999	+7.622%
2019-08-05	13.17	13.2400	12.9000	13.070	-2.171%	654,811	+8.034%
2019-08-02	13.53	13.6100	13.2400	13.360	-1.183%	1,011,331	+5.689%
2019-08-01	14.31	14.3800	13.5000	13.520	-5.718%	644,420	+4.438%
2019-07-31	14.38	14.4700	14.2700	14.340	-0.486%	661,316	-1.534%
2019-07-30	14.24	14.4250	14.2000	14.410	+0.769%	229,377	-2.012%
2019-07-29	14.41	14.5200	14.2600	14.300	-1.107%	363,690	-1.259%
2019-07-26	14.27	14.4600	14.2000	14.460	+1.688%	317,849	-2.351%
2019-07-25	14.37	14.4700	14.1900	14.220	-1.524%	259,461	-0.703%
2019-07-24	14.14	14.4700	14.1300	14.440	+2.049%	584,305	-2.216%
2019-07-23	14.08	14.1600	13.9800	14.150	+0.712%	497,814	-0.212%
2019-07-22	14.05	14.1000	13.9400	14.050	-0.425%	382,995	+0.498%
2019-07-19	14.20	14.3100	13.9700	14.110	-0.982%	491,959	+0.071%
2019-07-18	14.16	14.3300	14.0101	14.250	+1.423%	784,939	-0.912%
2019-07-17	14.12	14.1850	13.8300	14.050	0.000%	1,814,580	+0.498%
2019-07-16	14.09	14.2700	14.0300	14.050	+0.214%	13,003,939	+0.498%
2019-07-15	14.09	14.0900	13.9300	14.020	-0.638%	70,007	+0.713%
2019-07-12	14.00	14.1700	13.9700	14.110	+1.002%	78,382	+0.071%
2019-07-11	14.02	14.0400	13.8900	13.970	-0.214%	73,127	+1.074%
2019-07-10	14.17	14.1700	13.9600	14.000	-0.990%	54,362	+0.857%
2019-07-09	14.05	14.1600	13.9700	14.140	+0.569%	71,766	-0.141%
2019-07-08	14.16	14.1600	13.9900	14.060	-0.986%	105,127	+0.427%
2019-07-05	14.02	14.2200	13.9400	14.200	+1.719%	74,073	-0.563%
2019-07-03	13.96	13.9800	13.8900	13.960	+0.359%	65,055	+1.146%
2019-07-02	14.10	14.1500	13.8100	13.910	-1.207%	97,873	+1.510%
2019-07-01	14.27	14.2700	13.9800	14.080	-0.705%	116,459	+0.284%
2019-06-28	14.01	14.4400	14.0100	14.180	+1.576%	404,511	-0.423%
2019-06-27	13.81	13.9700	13.8100	13.960	+1.159%	131,682	+1.146%
2019-06-26	13.77	13.8800	13.7100	13.800	+0.218%	121,129	+2.319%
2019-06-25	13.62	13.7800	13.5900	13.770	+1.027%	236,757	+2.542%
2019-06-24	13.69	13.8100	13.4950	13.630	-0.873%	143,208	+3.595%
2019-06-21	13.58	13.8000	13.5700	13.750	+0.733%	438,153	+2.691%
2019-06-20	13.73	13.7300	13.4900	13.650	+0.073%	70,486	+3.443%
2019-06-19	13.70	13.7500	13.5800	13.640	-0.511%	85,988	+3.519%
2019-06-18	13.59	13.8700	13.5900	13.710	+0.809%	118,306	+2.991%
2019-06-17	13.60	13.6900	13.5800	13.600	0.000%	115,704	+3.824%
2019-06-14	13.49	13.6700	13.4800	13.600	+0.592%	141,844	+3.824%
2019-06-13	13.48	13.6200	13.4600	13.520	+0.446%	148,742	+4.438%
2019-06-12	13.34	13.5200	13.3400	13.460	+0.523%	129,400	+4.903%
2019-06-11	13.42	13.5000	13.3200	13.390	+0.225%	123,901	+5.452%
2019-06-10	13.29	13.6000	13.1950	13.360	+0.754%	127,614	+5.689%
2019-06-07	13.06	13.3200	13.0300	13.260	+0.990%	160,294	+6.486%
2019-06-06	13.11	13.1900	13.0200	13.130	-0.076%	132,489	+7.540%
2019-06-05	13.28	13.2800	13.0700	13.140	-1.129%	86,335	+7.458%
2019-06-04	13.07	13.3000	13.0200	13.290	+2.074%	507,107	+6.245%
2019-06-03	13.08	13.1100	12.8200	13.020	-0.153%	391,949	+8.449%
2019-05-31	13.09	13.1200	12.9800	13.040	-1.287%	515,070	+8.282%
2019-05-30	13.36	13.4200	13.1000	13.210	-0.975%	226,671	+6.889%
2019-05-29	13.24	13.3700	13.1600	13.340	+0.452%	121,447	+5.847%
2019-05-28	13.28	13.3700	13.2500	13.280	-0.375%	134,040	+6.325%
2019-05-24	13.16	13.3700	13.1500	13.330	+1.601%	144,602	+5.926%
2019-05-23	13.41	13.5000	13.0100	13.120	-2.671%	139,458	+7.622%
2019-05-22	13.61	13.6500	13.4550	13.480	-1.245%	200,441	+4.748%
2019-05-21	13.60	13.8100	13.6000	13.650	+0.442%	466,216	+3.443%
2019-05-20	13.45	13.7000	13.2850	13.590	+0.816%	237,799	+3.900%
2019-05-17	13.54	13.7600	13.4800	13.480	-1.101%	196,520	+4.748%
2019-05-16	13.55	13.7200	13.5200	13.630	+0.963%	380,685	+3.595%
2019-05-15	13.18	13.5600	13.1400	13.500	+1.887%	256,458	+4.593%
2019-05-14	13.05	13.3100	12.9728	13.250	+1.688%	286,520	+6.566%
2019-05-13	13.13	13.1400	12.9600	13.030	-2.251%	194,030	+8.365%
2019-05-10	13.42	13.4200	13.2200	13.330	-0.966%	144,653	+5.926%
2019-05-09	13.33	13.5300	13.2486	13.460	+0.975%	266,907	+4.903%
2019-05-08	13.30	13.3900	13.2400	13.330	+0.377%	148,236	+5.926%
2019-05-07	13.35	13.5000	13.2500	13.280	-1.411%	323,013	+6.325%
2019-05-06	13.42	13.5338	13.2900	13.470	-0.074%	128,228	+4.826%
2019-05-03	13.37	13.6000	13.3700	13.480	+0.823%	164,363	+4.748%
2019-05-02	13.28	13.3900	13.2200	13.370	+0.830%	157,929	+5.610%
2019-05-01	13.22	13.4000	13.1300	13.260	+0.531%	209,709	+6.486%
2019-04-30	13.33	13.3600	13.1000	13.190	-1.050%	326,963	+7.051%
2019-04-29	13.35	13.4500	13.3200	13.330	+0.226%	196,437	+5.926%
2019-04-26	13.33	13.3500	13.2300	13.300	-0.150%	179,123	+6.165%
2019-04-25	13.25	13.4200	13.2000	13.320	-0.819%	209,825	+6.006%
2019-04-24	13.40	13.5700	13.3800	13.430	-0.149%	267,414	+5.138%
2019-04-23	13.39	13.7200	13.3900	13.450	+0.224%	229,626	+4.981%
2019-04-22	13.29	13.5100	13.2600	13.420	+0.524%	546,855	+5.216%
2019-04-18	13.39	13.5500	13.3400	13.350	-1.330%	418,674	+5.768%
2019-04-17	14.96	15.5700	13.1900	13.530	-9.438%	914,440	+4.361%
2019-04-16	14.87	14.9600	14.7700	14.940	+0.878%	126,548	-5.489%
2019-04-15	14.86	15.1700	14.7400	14.810	-0.403%	77,398	-4.659%
2019-04-12	14.90	14.9850	14.7900	14.870	+0.473%	274,848	-5.044%
2019-04-11	14.79	14.8400	14.7100	14.800	+0.271%	54,993	-4.595%
2019-04-10	14.51	14.7800	14.4500	14.760	+1.793%	99,984	-4.336%
2019-04-09	14.70	14.7000	14.4500	14.500	-1.561%	92,983	-2.621%
2019-04-08	14.68	14.8000	14.6500	14.730	-0.203%	75,098	-4.141%
2019-04-05	14.70	14.8200	14.6200	14.760	+0.477%	116,010	-4.336%
2019-04-04	14.63	14.8250	14.6300	14.690	+0.479%	218,352	-3.880%
2019-04-03	14.79	14.8300	14.6000	14.620	-0.273%	44,966	-3.420%
2019-04-02	14.68	14.7800	14.6300	14.660	-0.340%	76,349	-3.683%
2019-04-01	14.43	14.7300	14.4100	14.710	+2.509%	159,684	-4.011%
2019-03-29	14.48	14.4800	14.2500	14.350	-0.139%	420,902	-1.603%
2019-03-28	14.32	14.4400	14.2300	14.370	+0.349%	119,929	-1.740%
2019-03-27	14.24	14.5104	14.1100	14.320	+0.421%	107,367	-1.397%
2019-03-26	14.09	14.3600	14.0700	14.260	+1.350%	179,540	-0.982%
2019-03-25	13.94	14.1300	13.8900	14.070	+0.500%	184,947	+0.355%
2019-03-22	14.46	14.5400	13.9901	14.000	-3.846%	265,069	+0.857%
2019-03-21	14.59	14.8600	14.4900	14.560	-0.750%	250,988	-3.022%
2019-03-20	15.13	15.1300	14.6648	14.670	-2.395%	156,960	-3.749%
2019-03-19	15.39	15.4095	14.9800	15.030	-1.957%	99,695	-6.055%
2019-03-18	15.14	15.3900	15.0600	15.330	+1.322%	264,971	-7.893%
2019-03-15	15.18	15.3000	15.1300	15.130	-0.526%	455,018	-6.675%
2019-03-14	15.17	15.3200	15.1600	15.210	+0.264%	81,078	-7.166%
2019-03-13	15.13	15.2600	15.1000	15.170	+0.530%	246,650	-6.922%
2019-03-12	15.04	15.2800	15.0000	15.090	+0.533%	90,123	-6.428%
2019-03-11	14.99	15.0500	14.8900	15.010	+0.334%	158,978	-5.929%
2019-03-08	14.96	15.0900	14.9350	14.960	-0.333%	189,325	-5.615%
2019-03-07	14.99	15.2700	14.8900	15.010	+0.133%	563,298	-5.929%
2019-03-06	15.15	15.1800	14.9600	14.990	-0.925%	400,713	-5.804%
2019-03-05	15.25	15.3100	15.0000	15.130	-0.591%	99,523	-6.675%
2019-03-04	15.28	15.4900	15.1700	15.220	-0.327%	158,368	-7.227%
2019-03-01	15.58	15.7400	15.2000	15.270	-1.674%	227,340	-7.531%
2019-02-28	15.68	15.6850	15.5100	15.530	-0.957%	126,043	-9.079%
2019-02-27	15.71	15.8000	15.6400	15.680	-0.318%	75,878	-9.949%
2019-02-26	15.90	15.9883	15.7300	15.730	-1.255%	38,519	-10.235%
2019-02-25	16.20	16.2000	15.9200	15.930	-1.056%	86,181	-11.362%
2019-02-22	16.06	16.1700	16.0000	16.100	+0.124%	269,230	-12.298%
2019-02-21	16.17	16.2100	15.9800	16.080	-0.557%	86,884	-12.189%
2019-02-20	16.00	16.2300	15.9000	16.170	+1.126%	106,410	-12.678%
2019-02-19	15.45	16.0100	15.4300	15.990	+3.428%	151,844	-11.695%
2019-02-15	15.25	15.4800	15.1000	15.460	+1.644%	1,279,780	-8.668%
2019-02-14	15.50	15.5700	15.2100	15.210	-2.249%	133,681	-7.166%
2019-02-13	15.50	15.5900	15.3800	15.560	+0.452%	98,522	-9.254%
2019-02-12	15.42	15.5600	15.3700	15.490	+0.978%	62,372	-8.844%
2019-02-11	15.08	15.3500	15.0800	15.340	+1.388%	83,796	-7.953%
2019-02-08	15.16	15.2200	15.0700	15.130	-0.461%	63,944	-6.675%
2019-02-07	15.15	15.3100	15.1200	15.200	+0.463%	113,232	-7.105%
2019-02-06	15.18	15.2700	15.1100	15.130	-0.329%	45,449	-6.675%
2019-02-05	15.32	15.3500	15.0500	15.180	-0.524%	71,689	-6.983%
2019-02-04	15.09	15.2600	14.9700	15.260	+0.993%	159,000	-7.471%
2019-02-01	14.81	15.1100	14.8100	15.110	+2.026%	154,757	-6.552%
2019-01-31	14.54	14.8200	14.3600	14.810	+1.092%	181,814	-4.659%
2019-01-30	14.62	14.7300	14.5400	14.650	+0.480%	78,714	-3.618%
2019-01-29	14.69	14.7600	14.5400	14.580	-0.613%	51,455	-3.155%
2019-01-28	14.57	14.9200	14.4300	14.670	-0.542%	88,749	-3.749%
2019-01-25	14.71	14.8700	14.6900	14.750	+0.306%	84,643	-4.271%
2019-01-24	14.69	15.2100	14.3600	14.705	-0.910%	79,150	-3.978%
2019-01-23	14.67	15.4600	13.3715	14.840	-6.195%	188,982	-4.852%
2019-01-22	15.77	15.9900	15.6901	15.820	-0.252%	119,809	-10.746%
2019-01-18	15.63	15.9000	15.4900	15.860	+1.083%	112,369	-10.971%
2019-01-17	15.27	15.7000	15.2400	15.690	+2.282%	151,352	-10.006%
2019-01-16	14.94	15.3400	14.9400	15.340	+2.746%	89,634	-7.953%
2019-01-15	14.93	15.0000	14.7900	14.930	0.000%	192,057	-5.425%
2019-01-14	15.02	15.1550	14.9300	14.930	-1.191%	104,917	-5.425%
2019-01-11	15.12	15.2100	15.0900	15.110	-0.657%	57,628	-6.552%
2019-01-10	15.25	15.3000	15.0600	15.210	-0.783%	53,685	-7.166%
2019-01-09	15.42	15.4500	15.1700	15.330	-0.390%	78,360	-7.893%
2019-01-08	15.26	15.3900	15.1100	15.390	+1.651%	79,909	-8.252%
2019-01-07	14.94	15.1700	14.8400	15.140	+1.001%	89,851	-6.737%
2019-01-04	14.69	15.0000	14.4400	14.990	+3.237%	141,939	-5.804%
2019-01-03	14.66	14.8000	14.5100	14.520	-1.426%	124,774	-2.755%
2019-01-02	14.53	14.8000	14.5000	14.730	+0.204%	171,977	-4.141%
2018-12-31	14.76	14.7600	14.5100	14.700	-0.204%	82,872	-3.946%
2018-12-28	14.63	14.9300	14.0800	14.730	+1.029%	141,368	-4.141%
2018-12-27	14.51	14.7000	14.2200	14.580	-0.749%	86,698	-3.155%
2018-12-26	14.32	14.7300	14.2200	14.690	+3.305%	164,421	-3.880%
2018-12-24	14.52	14.5400	13.5835	14.220	-3.067%	102,583	-0.703%
2018-12-21	14.81	15.0400	14.6400	14.670	-0.610%	287,802	-3.749%
2018-12-20	14.55	15.0300	14.5500	14.760	-0.405%	234,320	-4.336%
2018-12-19	15.12	15.2700	14.7300	14.820	-1.919%	199,835	-4.723%
2018-12-18	15.45	15.4900	14.6000	15.110	-1.242%	105,023	-6.552%
2018-12-17	15.38	15.5800	14.5273	15.300	-0.455%	114,508	-7.712%
2018-12-14	15.47	15.7100	15.3400	15.370	-1.094%	335,121	-8.133%
2018-12-13	15.88	16.0700	15.5200	15.540	-2.203%	97,135	-9.138%
2018-12-12	15.97	15.9900	14.2600	15.890	+0.633%	119,951	-11.139%
2018-12-11	16.18	16.1800	15.6200	15.790	-1.127%	152,799	-10.576%
2018-12-10	16.03	16.0300	15.6050	15.970	-0.312%	201,324	-11.584%
2018-12-07	15.70	16.0700	15.6500	16.020	+1.908%	231,341	-11.860%
2018-12-06	15.41	15.7400	15.1800	15.720	+1.028%	134,025	-10.178%
2018-12-04	16.45	16.7200	15.5000	15.560	-5.754%	154,951	-9.254%
2018-12-03	16.52	16.5400	16.1000	16.510	+0.794%	132,497	-14.476%
2018-11-30	16.15	16.4300	16.1500	16.380	+1.361%	121,543	-13.797%
2018-11-29	16.31	16.3600	16.0300	16.160	-1.463%	85,085	-12.624%
2018-11-28	16.17	16.4500	15.9200	16.400	+1.611%	110,214	-13.902%
2018-11-27	16.03	16.1800	16.0000	16.140	+0.373%	118,402	-12.515%
2018-11-26	15.98	16.2100	15.9300	16.080	+1.515%	98,894	-12.189%
2018-11-23	15.57	15.9600	15.5700	15.840	+1.085%	53,928	-10.859%
2018-11-21	15.77	15.9200	15.5050	15.670	-0.064%	86,935	-9.892%
2018-11-20	15.84	15.9300	15.5700	15.680	-1.010%	137,770	-9.949%
2018-11-19	15.86	15.9700	15.7990	15.840	-0.126%	131,371	-10.859%
2018-11-16	15.70	15.9000	15.6600	15.860	+0.443%	150,005	-10.971%
2018-11-15	15.20	15.7900	15.2000	15.790	+3.473%	141,283	-10.576%
2018-11-14	15.89	15.8900	15.2600	15.260	-3.357%	263,203	-7.471%
2018-11-13	15.73	15.9800	15.7300	15.790	+0.573%	81,771	-10.576%
2018-11-12	15.84	15.8891	15.6800	15.700	-1.009%	119,738	-10.064%
2018-11-09	16.00	16.2100	15.7900	15.860	-1.552%	106,339	-10.971%
2018-11-08	15.98	16.2200	15.9400	16.110	+0.625%	401,219	-12.353%
2018-11-07	15.96	16.0385	15.6756	16.010	+0.819%	132,654	-11.805%
2018-11-06	15.71	15.9600	15.6301	15.880	+1.146%	74,256	-11.083%
2018-11-05	15.70	15.9000	15.5000	15.700	-0.064%	144,769	-10.064%
2018-11-02	15.66	15.7900	15.5900	15.710	+0.383%	146,799	-10.121%
2018-11-01	15.54	15.6800	15.5200	15.650	+1.294%	121,529	-9.776%
2018-10-31	15.77	15.7700	15.3900	15.450	-0.962%	153,430	-8.608%
2018-10-30	15.51	15.7300	15.4100	15.600	+0.580%	103,116	-9.487%
2018-10-29	15.41	15.7400	15.3500	15.510	+1.306%	103,310	-8.962%
2018-10-26	15.23	15.4300	15.1500	15.310	-0.455%	173,878	-7.773%
2018-10-25	15.13	15.5200	15.1000	15.380	+1.787%	540,417	-8.192%
2018-10-24	15.47	15.4700	15.1100	15.110	-2.642%	300,506	-6.552%
2018-10-23	15.31	15.6500	15.2400	15.520	+0.258%	121,737	-9.021%
2018-10-22	15.73	15.7800	15.3600	15.480	-1.589%	167,047	-8.786%
2018-10-19	15.73	15.8000	15.4900	15.730	-0.632%	438,308	-10.235%
2018-10-18	16.30	16.3600	15.8200	15.830	-2.824%	531,505	-10.802%
2018-10-17	16.24	16.7700	16.0300	16.290	-0.245%	166,324	-13.321%
2018-10-16	16.11	16.3800	15.8900	16.330	+1.555%	93,076	-13.533%
2018-10-15	16.01	16.1900	15.8800	16.080	+0.437%	74,479	-12.189%
2018-10-12	16.51	16.5100	15.6400	16.010	-1.779%	169,370	-11.805%
2018-10-11	16.78	16.8000	16.2700	16.300	-2.918%	108,714	-13.374%
2018-10-10	16.99	17.1150	16.7750	16.790	-1.119%	115,726	-15.902%
2018-10-09	16.96	17.1400	16.9400	16.980	-0.118%	160,902	-16.843%
2018-10-08	16.85	17.0400	16.5600	17.000	+0.950%	62,135	-16.941%
2018-10-05	16.90	17.1100	16.7500	16.840	-0.119%	68,849	-16.152%
2018-10-04	16.92	17.1400	16.8300	16.860	-0.413%	216,309	-16.251%
2018-10-03	16.68	16.9700	16.5700	16.930	+1.682%	116,257	-16.598%
2018-10-02	16.63	16.7700	16.5100	16.650	-0.060%	70,501	-15.195%
2018-10-01	16.87	16.8700	16.6300	16.660	-1.010%	122,347	-15.246%
2018-09-28	16.72	16.8650	16.5900	16.830	+0.598%	99,363	-16.102%
2018-09-27	16.82	16.8800	16.6850	16.730	-0.357%	63,369	-15.601%
2018-09-26	17.08	17.0800	16.7800	16.790	-1.351%	77,434	-15.902%
2018-09-25	17.07	17.1500	17.0100	17.020	-0.351%	49,325	-17.039%
2018-09-24	17.39	17.5000	17.0200	17.080	-1.613%	75,991	-17.330%
2018-09-21	17.32	17.5600	17.2400	17.360	+0.231%	258,632	-18.664%
2018-09-20	17.02	17.3800	16.9900	17.320	+1.703%	82,960	-18.476%
2018-09-19	17.03	17.2550	17.0000	17.030	-0.176%	93,953	-17.087%
2018-09-18	17.20	17.2000	17.0400	17.060	-0.814%	120,795	-17.233%
2018-09-17	17.35	17.3600	17.1500	17.200	-0.807%	69,594	-17.907%
2018-09-14	17.12	17.4500	17.1200	17.340	+1.226%	105,677	-18.570%
2018-09-13	17.35	17.3800	17.1000	17.130	-1.040%	157,544	-17.572%
2018-09-12	17.51	17.5100	17.2600	17.310	-1.311%	112,552	-18.429%
2018-09-11	17.66	17.7500	17.5200	17.540	-0.960%	95,348	-19.498%
2018-09-10	17.81	17.8450	17.6600	17.710	-0.450%	51,199	-20.271%
2018-09-07	17.78	17.8100	17.6500	17.790	+0.113%	41,330	-20.630%
2018-09-06	17.89	17.9300	17.7000	17.770	-0.671%	74,759	-20.540%
2018-09-05	17.84	17.9600	17.8000	17.890	+0.506%	75,136	-21.073%
2018-09-04	17.77	17.9200	17.6500	17.800	+0.169%	65,360	-20.674%
2018-08-31	17.55	17.7800	17.4800	17.770	+1.196%	369,880	-20.540%
2018-08-30	17.66	17.6600	17.5200	17.560	-0.510%	83,989	-19.590%
2018-08-29	17.73	17.7600	17.5900	17.650	-0.451%	60,031	-20.000%
2018-08-28	17.90	17.9600	17.6400	17.730	-0.839%	50,626	-20.361%
2018-08-27	18.00	18.0900	17.8500	17.880	-0.501%	102,127	-21.029%
2018-08-24	17.94	18.0900	17.8800	17.970	+0.279%	144,820	-21.425%
2018-08-23	17.89	17.9400	17.7200	17.920	+0.224%	106,245	-21.205%
2018-08-22	17.81	17.8900	17.7200	17.880	+0.337%	77,535	-21.029%
2018-08-21	17.65	17.8900	17.6500	17.820	+1.020%	75,055	-20.763%
2018-08-20	17.70	17.7800	17.5300	17.640	-0.339%	47,207	-19.955%
2018-08-17	17.63	17.7353	17.6300	17.700	+0.113%	47,082	-20.226%
2018-08-16	17.55	17.7400	17.5000	17.680	+0.913%	40,510	-20.136%
2018-08-15	17.68	17.7700	17.4600	17.520	-1.017%	64,451	-19.406%
2018-08-14	17.55	17.7600	17.5500	17.700	+0.912%	79,157	-20.226%
2018-08-13	17.73	17.8500	17.5000	17.540	-1.016%	161,023	-19.498%
2018-08-10	17.67	17.7750	17.5600	17.720	-0.337%	155,902	-20.316%
2018-08-09	17.78	17.8700	17.6900	17.780	+0.282%	75,815	-20.585%
2018-08-08	17.51	17.7600	17.4100	17.730	+1.663%	200,105	-20.361%
2018-08-07	17.50	17.5900	17.3300	17.440	-0.229%	135,222	-19.037%
2018-08-06	17.42	17.5650	17.3300	17.480	+0.402%	81,649	-19.222%
2018-08-03	17.64	17.7100	17.2700	17.410	-1.304%	58,342	-18.897%
2018-08-02	17.55	17.6500	17.3950	17.640	+0.227%	57,394	-19.955%
2018-08-01	17.56	17.6800	17.4500	17.600	+0.514%	70,164	-19.773%
2018-07-31	17.44	17.5800	17.3400	17.510	+0.229%	157,652	-19.360%
2018-07-30	17.49	17.6600	17.4500	17.470	-0.114%	97,980	-19.176%
2018-07-27	17.75	17.8100	17.4400	17.490	-1.520%	77,823	-19.268%
2018-07-26	17.71	17.9300	17.6950	17.760	-0.056%	96,580	-20.495%
2018-07-25	18.02	18.0200	17.6500	17.770	-1.168%	107,954	-20.540%
2018-07-24	18.10	18.1600	17.9050	17.980	-0.773%	70,737	-21.468%
2018-07-23	17.97	18.2000	17.9388	18.120	+1.116%	82,770	-22.075%
2018-07-20	17.88	18.0500	17.8400	17.920	+0.168%	105,923	-21.205%
2018-07-19	17.82	17.9000	17.4350	17.890	+0.449%	121,843	-21.073%
2018-07-18	17.50	17.8700	17.0800	17.810	+2.415%	151,331	-20.719%
2018-07-17	17.53	17.6800	17.2200	17.390	-0.515%	124,494	-18.804%
2018-07-16	17.40	17.5400	17.3500	17.480	+0.866%	116,672	-19.222%
2018-07-13	17.57	17.6300	17.3200	17.330	-1.534%	99,200	-18.523%
2018-07-12	17.83	17.8300	17.4000	17.600	-1.401%	128,455	-19.773%
2018-07-11	17.79	18.0200	17.4000	17.850	+0.168%	91,663	-20.896%
2018-07-10	18.10	18.1100	17.7500	17.820	-1.384%	95,346	-20.763%
2018-07-09	17.90	18.0900	17.8900	18.070	+1.006%	299,360	-21.859%
2018-07-06	17.88	18.0400	17.8500	17.890	0.000%	60,068	-21.073%
2018-07-05	17.80	17.9000	17.6800	17.890	+0.846%	68,237	-21.073%
2018-07-03	17.80	17.8601	17.6800	17.740	-0.281%	53,402	-20.406%
2018-07-02	17.47	17.8000	17.4700	17.790	+1.541%	151,604	-20.630%
2018-06-29	17.63	17.7500	17.4700	17.520	-0.511%	133,904	-19.406%
2018-06-28	17.63	17.7900	17.5700	17.610	-0.170%	64,144	-19.818%
2018-06-27	17.95	17.9500	17.6300	17.640	-2.000%	215,372	-19.955%
2018-06-26	17.99	18.1000	17.8195	18.000	+0.279%	148,720	-21.556%
2018-06-25	18.04	18.1700	17.8700	17.950	-0.938%	134,701	-21.337%
2018-06-22	18.10	18.3271	18.0200	18.120	+0.443%	411,269	-22.075%
2018-06-21	17.99	18.1700	17.8100	18.040	+0.390%	109,844	-21.729%
2018-06-20	17.85	18.0200	17.7600	17.970	+0.729%	180,682	-21.425%
2018-06-19	17.14	18.0200	17.1400	17.840	+3.661%	295,268	-20.852%
2018-06-18	17.10	17.2600	17.0200	17.210	+0.291%	79,447	-17.955%
2018-06-15	17.17	17.2700	17.0200	17.160	-0.291%	216,216	-17.716%
2018-06-14	17.30	17.3000	17.0500	17.210	-0.116%	78,039	-17.955%
2018-06-13	17.24	17.5700	17.0500	17.230	-0.116%	213,779	-18.050%
2018-06-12	17.38	17.3800	17.1600	17.250	-0.462%	85,042	-18.145%
2018-06-11	17.49	17.7000	17.2600	17.330	-1.366%	83,214	-18.523%
2018-06-08	17.69	17.7700	17.5500	17.570	-0.678%	72,873	-19.636%
2018-06-07	17.71	17.7500	17.6300	17.690	-0.169%	85,610	-20.181%
2018-06-06	17.70	17.7800	17.6400	17.720	+0.226%	144,042	-20.316%
2018-06-05	17.77	17.8100	17.6300	17.680	-0.674%	145,517	-20.136%
2018-06-04	17.69	17.8200	17.5400	17.800	+0.964%	90,574	-20.674%
2018-06-01	17.50	17.6400	17.4600	17.630	+1.206%	122,214	-19.909%
2018-05-31	17.56	17.6500	17.4100	17.420	-0.797%	98,778	-18.944%
2018-05-30	17.47	17.7000	17.4700	17.560	+0.862%	174,302	-19.590%
2018-05-29	17.49	17.5500	17.2800	17.410	-0.911%	112,074	-18.897%
2018-05-25	17.40	17.5900	17.4000	17.570	+0.630%	130,319	-19.636%
2018-05-24	17.63	17.6300	17.2800	17.460	-0.908%	134,883	-19.129%
2018-05-23	17.65	17.7200	17.4100	17.620	-0.283%	120,358	-19.864%
2018-05-22	17.95	17.9500	17.5800	17.670	-1.724%	153,329	-20.091%
2018-05-21	17.85	17.9900	17.3200	17.980	+0.785%	99,567	-21.468%
2018-05-18	17.87	17.8800	17.6300	17.840	+0.564%	142,434	-20.852%
2018-05-17	17.44	17.7800	17.4400	17.740	+1.314%	132,807	-20.406%
2018-05-16	17.13	17.5300	17.1175	17.510	+2.398%	352,555	-19.360%
2018-05-15	16.92	17.1500	16.9200	17.100	+0.825%	101,859	-17.427%