First Bancorp (NY: FBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.457	6.651	6.449	6.533	3,467,477	+0.07(+1.04%)
May 30, 2018	6.592	6.626	6.440	6.465	2,577,724	-0.04(-0.65%)
May 29, 2018	6.558	6.592	6.415	6.508	2,681,274	-0.13(-1.91%)
May 25, 2018		6.634	6.634	6.634	0	-0.03(-0.51%)
May 24, 2018	6.659	6.718	6.600	6.668	1,704,682	-0.03(-0.38%)
May 23, 2018	6.659	6.718	6.626	6.693	2,260,765	+0.01(+0.13%)
May 22, 2018	6.744	6.828	6.676	6.685	2,401,201	-0.04(-0.63%)
May 21, 2018	6.727	6.786	6.659	6.727	2,562,652	+0.06(+0.89%)
May 18, 2018	6.693	6.752	6.659	6.668	4,137,305	-0.02(-0.25%)
May 17, 2018	6.600	6.735	6.600	6.685	3,999,535	+0.07(+1.02%)
May 16, 2018	6.550	6.642	6.524	6.617	2,249,738	+0.08(+1.16%)
May 15, 2018	6.449	6.567	6.415	6.541	1,740,963	+0.12(+1.84%)
May 14, 2018	6.297	6.474	6.297	6.423	2,874,832	+0.14(+2.28%)
May 11, 2018	6.272	6.314	6.229	6.280	1,309,827	+0.00(+0.00%)
May 10, 2018	6.347	6.347	6.246	6.280	1,697,191	-0.08(-1.19%)
May 09, 2018	6.331	6.449	6.297	6.356	1,692,549	+0.05(+0.80%)
May 08, 2018	6.280	6.322	6.238	6.305	1,915,825	+0.06(+0.94%)
May 07, 2018	6.280	6.305	6.221	6.246	1,270,548	-0.01(-0.13%)
May 04, 2018	6.179	6.305	6.120	6.255	2,981,241	+0.03(+0.41%)
May 03, 2018	6.145	6.288	6.061	6.229	2,254,752	+0.06(+0.96%)
May 02, 2018	6.263	6.272	6.137	6.170	3,174,780	-0.08(-1.35%)
May 01, 2018	6.103	6.255	6.010	6.255	2,017,230	+0.17(+2.77%)
Apr 30, 2018	6.187	6.187	6.052	6.086	1,916,239	-0.09(-1.50%)
Apr 27, 2018	5.985	6.187	5.926	6.179	2,971,668	+0.30(+5.01%)
Apr 26, 2018	5.917	5.951	5.867	5.884	2,080,167	-0.05(-0.85%)
Apr 25, 2018	5.892	5.955	5.825	5.934	2,004,709	+0.04(+0.72%)
Apr 24, 2018	5.783	5.985	5.749	5.892	2,605,771	+0.15(+2.64%)
Apr 23, 2018	5.825	5.833	5.681	5.740	1,668,069	-0.03(-0.58%)
Apr 20, 2018	5.572	5.821	5.572	5.774	3,571,707	+0.21(+3.79%)
Apr 19, 2018	5.521	5.589	5.504	5.563	1,616,321	+0.08(+1.38%)
Apr 18, 2018	5.572	5.614	5.488	5.488	1,421,914	-0.08(-1.51%)
Apr 17, 2018	5.665	5.665	5.521	5.572	1,777,268	-0.08(-1.49%)
Apr 16, 2018	5.715	5.732	5.572	5.656	854,576	-0.01(-0.15%)
Apr 13, 2018	5.715	5.724	5.572	5.665	1,442,777	-0.02(-0.30%)
Apr 12, 2018	5.445	5.690	5.437	5.681	2,237,026	+0.26(+4.82%)
Apr 11, 2018	5.344	5.462	5.327	5.420	1,264,817	+0.05(+0.94%)
Apr 10, 2018	5.336	5.391	5.252	5.370	1,364,968	+0.09(+1.76%)
Apr 09, 2018	5.361	5.412	5.252	5.277	1,910,408	-0.04(-0.79%)
Apr 06, 2018	5.327	5.462	5.243	5.319	4,337,331	-0.02(-0.32%)
Apr 05, 2018	5.302	5.353	5.243	5.336	1,389,925	+0.06(+1.12%)
Apr 04, 2018	5.134	5.285	5.125	5.277	1,400,904	+0.03(+0.64%)
Apr 03, 2018	5.150	5.243	5.075	5.243	2,798,860	+0.11(+2.13%)
Apr 02, 2018	5.041	5.142	4.999	5.134	3,055,003	+0.06(+1.16%)
Mar 29, 2018		5.075	5.075	5.075	0	+0.07(+1.35%)
Mar 28, 2018	4.982	5.032	4.902	5.007	1,761,250	+0.03(+0.68%)
Mar 27, 2018	5.075	5.087	4.914	4.973	2,859,449	-0.13(-2.48%)
Mar 26, 2018	4.957	5.113	4.944	5.100	1,466,143	+0.19(+3.95%)
Mar 23, 2018	5.125	5.142	4.872	4.906	1,870,250	-0.19(-3.80%)
Mar 22, 2018	5.226	5.226	5.049	5.100	2,163,824	-0.20(-3.82%)
Mar 21, 2018	5.277	5.336	5.235	5.302	1,477,364	+0.03(+0.48%)
Mar 20, 2018	5.344	5.403	5.243	5.277	1,207,191	-0.06(-1.11%)
Mar 19, 2018	5.403	5.403	5.205	5.336	1,683,308	-0.11(-2.01%)
Mar 16, 2018	5.395	5.462	5.353	5.445	3,864,847	+0.06(+1.10%)
Mar 15, 2018	5.327	5.391	5.277	5.386	1,225,754	+0.07(+1.27%)
Mar 14, 2018	5.420	5.420	5.268	5.319	1,550,453	-0.08(-1.41%)
Mar 13, 2018	5.454	5.454	5.370	5.395	1,485,986	-0.03(-0.62%)
Mar 12, 2018	5.420	5.471	5.370	5.429	1,108,303	+0.02(+0.31%)
Mar 09, 2018	5.395	5.454	5.336	5.412	1,684,847	+0.06(+1.10%)
Mar 08, 2018	5.378	5.429	5.289	5.353	1,219,758	-0.01(-0.16%)
Mar 07, 2018		5.429		5.361	1,815,539	+0.02(+0.32%)
Mar 06, 2018	5.260	5.374	5.209	5.344	1,911,702	+0.09(+1.77%)
Mar 05, 2018	5.142	5.268	5.091	5.252	1,330,845	+0.06(+1.14%)
Mar 02, 2018	5.049	5.201	4.983	5.193	1,821,928	+0.09(+1.82%)
Mar 01, 2018	5.091	5.226	5.037	5.100	1,689,650	+0.02(+0.33%)
Feb 28, 2018	5.159	5.201	5.075	5.083	1,786,114	-0.03(-0.66%)
Feb 27, 2018	5.235	5.260	5.117	5.117	1,383,019	-0.11(-2.10%)
Feb 26, 2018	5.277	5.302	5.129	5.226	1,535,196	-0.03(-0.48%)
Feb 23, 2018	5.176	5.260	5.176	5.252	1,376,564	+0.08(+1.63%)
Feb 22, 2018			5.125	5.167	2,128,175	-0.03(-0.65%)
Feb 21, 2018	5.193	5.260	5.159	5.201	2,292,672	-0.01(-0.16%)
Feb 20, 2018		5.235	5.134	5.209	1,496,665	-0.04(-0.80%)
Feb 16, 2018		5.252	5.252	5.252	0	+0.18(+3.49%)
Feb 15, 2018	5.117	5.142	5.053	5.075	5,065,914	+0.00(+0.00%)
Feb 14, 2018	4.914	5.091	4.881	5.075	2,096,352	+0.16(+3.26%)
Feb 13, 2018	4.839	4.923	4.792	4.914	2,100,303	+0.03(+0.69%)
Feb 12, 2018	4.940	4.990	4.839	4.881	1,501,796	-0.05(-1.03%)
Feb 09, 2018	4.923	4.973	4.788	4.931	2,623,984	+0.07(+1.39%)
Feb 08, 2018	5.058	5.058	4.864	4.864	2,432,650	-0.17(-3.35%)
Feb 07, 2018	5.032	5.075	4.973	5.032	2,313,566	-0.03(-0.67%)
Feb 06, 2018	4.872	5.100	4.855	5.066	3,773,664	+0.03(+0.50%)
Feb 05, 2018	5.007	5.171	4.948	5.041	2,321,810	-0.02(-0.33%)
Feb 02, 2018	5.134	5.209	5.058	5.058	3,949,253	-0.09(-1.80%)
Feb 01, 2018	5.049	5.193	5.037	5.150	3,889,668	+0.09(+1.83%)
Jan 31, 2018	5.049	5.125	5.041	5.058	3,626,620	+0.06(+1.18%)
Jan 30, 2018	4.914	4.923	4.864	4.999	3,591,173	+0.08(+1.72%)
Jan 29, 2018	5.024	5.100	4.729	4.914	5,000,509	+0.18(+3.74%)
Jan 26, 2018	4.796	4.822	4.704	4.737	3,707,628	-0.05(-1.06%)
Jan 25, 2018	4.779	4.847	4.737	4.788	2,667,837	+0.02(+0.35%)
Jan 24, 2018	4.788	4.847	4.729	4.771	6,527,210	+0.05(+1.07%)
Jan 23, 2018	4.518	4.796	4.484	4.721	3,803,261	+0.18(+3.90%)
Jan 22, 2018	4.560	4.565	4.484	4.543	1,047,359	-0.06(-1.28%)
Jan 19, 2018	4.535	4.611	4.531	4.602	1,714,966	+0.04(+0.92%)
Jan 18, 2018	4.586	4.636	4.518	4.560	1,283,204	-0.04(-0.92%)
Jan 17, 2018	4.518	4.619	4.484	4.602	1,644,236	+0.07(+1.49%)
Jan 16, 2018	4.569	4.602	4.501	4.535	1,501,558	-0.02(-0.37%)
Jan 12, 2018		4.552	4.552	4.552	0	+0.02(+0.37%)
Jan 11, 2018	4.442	4.560	4.392	4.535	3,809,336	+0.13(+3.07%)
Jan 10, 2018	4.324	4.501	4.307	4.400	3,830,347	+0.08(+1.95%)
Jan 09, 2018	4.350	4.358	4.282	4.316	2,499,078	+0.01(+0.20%)
Jan 08, 2018	4.307	4.316	4.248	4.307	1,921,753	-0.02(-0.39%)
Jan 05, 2018	4.324	4.383	4.299	4.324	1,623,317	+0.00(+0.00%)
Jan 04, 2018	4.307	4.350	4.257	4.324	1,762,519	+0.04(+0.98%)
Jan 03, 2018	4.282	4.329	4.257	4.282	1,310,156	+0.01(+0.20%)
Jan 02, 2018	4.324	4.333	4.232	4.274	2,214,627	-0.03(-0.59%)
Dec 29, 2017		4.299	4.299	4.299	0	-0.03(-0.78%)
Dec 28, 2017	4.341	4.383	4.295	4.333	1,626,548	+0.03(+0.59%)
Dec 27, 2017	4.375	4.375	4.291	4.307	1,879,843	-0.08(-1.73%)
Dec 26, 2017	4.434	4.459	4.333	4.383	1,092,083	-0.06(-1.33%)
Dec 22, 2017	4.510	4.527	4.383	4.442	1,779,326	-0.07(-1.50%)
Dec 21, 2017	4.560	4.657	4.417	4.510	4,807,132	+0.19(+4.49%)
Dec 20, 2017	4.215	4.333	4.156	4.316	2,908,266	+0.13(+3.02%)
Dec 19, 2017	4.274	4.274	4.091	4.189	4,738,909	-0.03(-0.80%)
Dec 18, 2017	4.257	4.350	4.156	4.223	3,296,199	+0.02(+0.40%)
Dec 15, 2017	4.189	4.341	4.080	4.206	14,920,580	+0.03(+0.60%)
Dec 14, 2017	4.173	4.257	4.088	4.181	3,580,678	+0.02(+0.40%)
Dec 13, 2017	4.265	4.316	4.164	4.164	2,554,866	-0.12(-2.76%)
Dec 12, 2017	4.282	4.350	4.257	4.282	3,527,395	-0.01(-0.20%)
Dec 11, 2017	4.232	4.417	4.215	4.291	1,827,232	+0.05(+1.19%)
Dec 08, 2017	4.274	4.341	4.202	4.240	8,241,019	+0.00(+0.00%)
Dec 07, 2017	4.223	4.299	4.198		1,746,444	+0.00(+0.00%)
Dec 06, 2017	4.206	4.265	4.181	4.232	2,063,797	+0.02(+0.40%)
Dec 05, 2017	4.248	4.282	4.181	4.215	2,081,281	-0.03(-0.60%)
Dec 04, 2017	4.375	4.459	4.206	4.240	3,638,594	-0.04(-0.98%)
Dec 01, 2017	4.223	4.291	4.097	4.282	2,186,932	+0.08(+2.01%)
Nov 30, 2017	4.375	4.375	4.185	4.198	4,217,581	-0.13(-3.11%)
Nov 29, 2017	4.417	4.468	4.307	4.333	2,470,224	-0.03(-0.58%)
Nov 28, 2017	4.156	4.366	4.130	4.358	2,146,834	+0.24(+5.73%)
Nov 27, 2017	4.156	4.206	4.046	4.122	1,923,351	-0.03(-0.81%)
Nov 24, 2017	4.215	4.223	4.114	4.156	651,401	-0.06(-1.40%)
Nov 22, 2017	4.206	4.257	4.181	4.215	1,261,051	+0.03(+0.81%)
Nov 21, 2017	4.063	4.215	4.034	4.181	3,034,114	+0.11(+2.69%)
Nov 20, 2017	4.139	4.147	4.017	4.071	2,227,573	-0.07(-1.63%)
Nov 17, 2017	4.021	4.198	3.911	4.139	3,689,855	+0.06(+1.45%)
Nov 16, 2017	4.105	4.139	3.979	4.080	3,178,963	+0.00(+0.00%)
Nov 15, 2017	3.937	4.097	3.920	4.080	4,369,170	+0.08(+1.89%)
Nov 14, 2017	3.911	4.021	3.776	4.004	3,605,671	+0.04(+1.06%)
Nov 13, 2017	3.945	3.991	3.886	3.962	2,482,393	-0.06(-1.47%)
Nov 10, 2017	3.979	4.088	3.953	4.021	1,629,971	+0.05(+1.27%)
Nov 09, 2017	4.004	4.038	3.886	3.970	2,029,923	-0.03(-0.84%)
Nov 08, 2017	4.156	4.164	3.928	4.004	3,849,957	-0.20(-4.81%)
Nov 07, 2017	4.366	4.468	4.189	4.206	1,419,272	-0.13(-3.11%)
Nov 06, 2017	4.316	4.375	4.299	4.341	1,486,980	+0.00(+0.00%)
Nov 03, 2017	4.316	4.350	4.278	4.341	1,164,991	+0.03(+0.59%)
Nov 02, 2017	4.206	4.333	4.181	4.316	1,081,183	+0.10(+2.40%)
Nov 01, 2017	4.358	4.375	4.206	4.215	1,045,744	-0.13(-2.91%)
Oct 31, 2017	4.164	4.434	4.164	4.341	2,711,802	+0.19(+4.46%)
Oct 30, 2017	4.350	4.392	4.139	4.156	1,808,796	-0.21(-4.83%)
Oct 27, 2017	4.333	4.392	4.274	4.366	1,924,342	+0.00(+0.00%)
Oct 26, 2017	4.232	4.375	4.206	4.366	2,058,307	+0.12(+2.78%)
Oct 25, 2017	4.004	4.248	4.004	4.248	1,613,923	+0.24(+6.11%)
Oct 24, 2017	3.987	4.038	3.966	4.004	822,613	+0.03(+0.85%)
Oct 23, 2017	4.063	4.097	3.962	3.970	1,570,343	-0.08(-1.87%)
Oct 20, 2017	4.063	4.105	4.046	4.046	1,129,058	+0.01(+0.21%)
Oct 19, 2017	4.046	4.071	3.970	4.038	977,635	-0.03(-0.83%)
Oct 18, 2017	4.021	4.139	4.004	4.071	1,390,752	+0.05(+1.26%)
Oct 17, 2017	4.088	4.160	3.987	4.021	2,008,202	-0.03(-0.83%)
Oct 16, 2017	3.928	4.105	3.928	4.055	1,476,105	+0.13(+3.22%)
Oct 13, 2017	3.979	4.050	3.920	3.928	1,643,284	-0.10(-2.51%)
Oct 12, 2017	4.173	4.202	3.979	4.029	2,752,065	-0.14(-3.43%)
Oct 11, 2017	4.248	4.265	4.063	4.173	2,520,142	-0.08(-1.98%)
Oct 10, 2017	4.324	4.341	4.248	4.257	1,514,165	-0.08(-1.75%)
Oct 09, 2017	4.383	4.383	4.265	4.333	2,053,542	-0.08(-1.72%)
Oct 06, 2017	4.324	4.442	4.324	4.409	1,768,154	+0.08(+1.95%)
Oct 05, 2017	4.223	4.341	4.181	4.324	5,225,461	+0.13(+3.01%)
Oct 04, 2017	4.282	4.324	4.181	4.198	2,835,196	-0.09(-2.16%)
Oct 03, 2017	4.324	4.366	4.251	4.291	4,567,545	-0.03(-0.78%)
Oct 02, 2017	4.316	4.417	4.286	4.324	4,023,393	+0.01(+0.20%)
Sep 29, 2017	4.358	4.442	4.307	4.316	2,432,472	-0.05(-1.16%)
Sep 28, 2017	4.248	4.425	4.198	4.366	3,058,031	+0.18(+4.23%)
Sep 27, 2017	4.721	4.729	4.139	4.189	5,499,299	-0.45(-9.64%)
Sep 26, 2017	4.661	4.704	4.598	4.636	2,733,519	-0.02(-0.36%)
Sep 25, 2017	4.678	4.796	4.636	4.653	2,833,957	+0.00(+0.00%)
Sep 22, 2017	4.661	4.729	4.645	4.653	1,428,643	-0.04(-0.90%)
Sep 21, 2017	4.619	4.737	4.619	4.695	1,266,462	+0.05(+1.09%)
Sep 20, 2017	4.661	4.754	4.594	4.645	2,018,232	-0.06(-1.25%)
Sep 19, 2017	4.704	4.813	4.670	4.704	2,477,562	+0.03(+0.54%)
Sep 18, 2017	4.830	4.834	4.645	4.678	2,269,245	-0.15(-3.14%)
Sep 15, 2017	4.796	4.855	4.746	4.830	5,190,541	+0.03(+0.70%)
Sep 14, 2017	4.830	4.864	4.779	4.796	1,093,140	-0.03(-0.52%)
Sep 13, 2017	4.788	4.864	4.784	4.822	1,266,541	+0.03(+0.53%)
Sep 12, 2017	4.729	4.813	4.721	4.796	1,021,886	+0.08(+1.79%)
Sep 11, 2017	4.670	4.805	4.619	4.712	1,042,005	+0.16(+3.52%)
Sep 08, 2017	4.560	4.636	4.510	4.552	1,027,420	-0.02(-0.37%)
Sep 07, 2017	4.619	4.628	4.468	4.569	1,446,853	-0.06(-1.27%)
Sep 06, 2017		4.687	4.543	4.628	1,514,531	+0.10(+2.23%)
Sep 05, 2017	4.805	4.813	4.527	4.527	1,745,074	-0.31(-6.45%)
Sep 01, 2017	4.805	4.872	4.796	4.839	828,641	+0.05(+1.06%)
Aug 31, 2017	4.830	4.847	4.779	4.788	1,056,997	-0.01(-0.18%)
Aug 30, 2017	4.746	4.813	4.729	4.796	743,888	+0.04(+0.89%)
Aug 29, 2017	4.670	4.779	4.661	4.754	1,003,656	-0.03(-0.53%)
Aug 28, 2017	4.822	4.830	4.721	4.779	928,588	-0.04(-0.87%)
Aug 25, 2017	4.805	4.872	4.805	4.822	1,129,383	+0.04(+0.88%)
Aug 24, 2017	4.704	4.788	4.670	4.779	1,106,415	+0.11(+2.35%)
Aug 23, 2017	4.594	4.729	4.586	4.670	709,015	+0.01(+0.18%)
Aug 22, 2017	4.653	4.700	4.632	4.661	609,116	+0.06(+1.28%)
Aug 21, 2017	4.611	4.645	4.586	4.602	663,983	-0.03(-0.73%)
Aug 18, 2017	4.543	4.653	4.493	4.636	1,234,450	+0.04(+0.92%)
Aug 17, 2017	4.729	4.771	4.586	4.594	1,135,496	-0.15(-3.20%)
Aug 16, 2017	4.822	4.822	4.716	4.746	752,242	-0.05(-1.05%)
Aug 15, 2017	4.889	4.889	4.771	4.796	971,753	-0.03(-0.70%)
Aug 14, 2017	4.788	4.855	4.746	4.830	1,082,893	+0.10(+2.14%)
Aug 11, 2017	4.687	4.771	4.687	4.729	2,099,682	+0.03(+0.54%)
Aug 10, 2017	4.670	4.771	4.670	4.704	2,496,448	-0.11(-2.28%)
Aug 09, 2017	4.763	4.839	4.729	4.813	2,326,061	-0.03(-0.52%)
Aug 08, 2017	4.864	4.957	4.830	4.839	1,937,073	-0.06(-1.20%)
Aug 07, 2017	4.940	4.973	4.898	4.898	1,610,430	-0.04(-0.85%)
Aug 04, 2017	4.940	4.990	4.914	4.940	3,654,523	+0.03(+0.69%)
Aug 03, 2017	4.813	4.999	4.805	4.906	14,313,299	-0.10(-2.02%)
Aug 02, 2017	4.982	5.041	4.940	5.007	691,976	+0.04(+0.85%)
Aug 01, 2017	4.990	5.091	4.957	4.965	1,033,816	+0.03(+0.51%)
Jul 31, 2017	5.125	5.125	4.931	4.940	796,835	-0.13(-2.66%)
Jul 28, 2017	5.108	5.108	4.961	5.075	1,121,168	+0.13(+2.73%)
Jul 27, 2017	4.914	4.990	4.876	4.940	634,394	+0.05(+1.03%)
Jul 26, 2017	5.049	5.053	4.864	4.889	739,653	-0.16(-3.17%)
Jul 25, 2017	5.024	5.108	5.007	5.049	760,121	+0.12(+2.39%)
Jul 24, 2017	4.889	4.940	4.864	4.931	1,173,797	+0.05(+1.04%)
Jul 21, 2017	5.049	5.100	4.881	4.881	1,222,647	-0.13(-2.53%)
Jul 20, 2017	5.058	5.066	4.961	5.007	482,238	-0.04(-0.83%)
Jul 19, 2017	5.016	5.062	4.957	5.049	740,301	+0.06(+1.18%)
Jul 18, 2017	4.940	5.007	4.889	4.990	751,423	+0.00(+0.00%)
Jul 17, 2017	4.973	5.016	4.898	4.990	906,854	+0.02(+0.34%)
Jul 14, 2017	4.923	5.007	4.893	4.973	671,688	-0.06(-1.17%)
Jul 13, 2017	5.100	5.100	4.990	5.032	710,377	-0.03(-0.67%)
Jul 12, 2017	5.016	5.117	5.016	5.066	658,724	+0.03(+0.50%)
Jul 11, 2017	5.091	5.091	4.982	5.041	1,097,783	-0.03(-0.50%)
Jul 10, 2017	5.100	5.163	5.058	5.066	1,501,249	-0.06(-1.15%)
Jul 07, 2017	5.083	5.134	4.982	5.125	867,754	+0.07(+1.33%)
Jul 06, 2017	5.024	5.150	4.999	5.058	1,448,426	+0.03(+0.50%)
Jul 05, 2017	5.075	5.083	4.957	5.032	989,581	-0.04(-0.83%)
Jul 03, 2017	4.906	5.100	4.906	5.075	843,083	+0.19(+3.97%)
Jun 30, 2017	4.872	4.919	4.792	4.881	1,057,366	+0.01(+0.17%)
Jun 29, 2017	4.872	4.914	4.796	4.872	1,499,427	+0.14(+3.03%)
Jun 28, 2017	4.805	4.847	4.721	4.729	3,781,249	-0.01(-0.18%)
Jun 27, 2017	4.678	4.771	4.611	4.737	2,226,743	+0.11(+2.37%)
Jun 26, 2017	4.628	4.678	4.560	4.628	1,073,908	+0.00(+0.00%)
Jun 23, 2017	4.645	4.678	4.556	4.628	6,632,843	-0.01(-0.18%)
Jun 22, 2017	4.619	4.653	4.560	4.636	918,518	+0.02(+0.36%)
Jun 21, 2017	4.771	4.788	4.615	4.619	1,385,784	-0.16(-3.35%)
Jun 20, 2017	4.813	4.830	4.758	4.779	805,523	-0.05(-1.05%)
Jun 19, 2017	4.906	4.957	4.805	4.830	1,023,540	-0.02(-0.35%)
Jun 16, 2017	4.788	4.860	4.754	4.847	2,147,863	+0.03(+0.70%)
Jun 15, 2017	4.788	4.906	4.763	4.813	725,986	-0.03(-0.52%)
Jun 14, 2017	4.796	4.847	4.678	4.839	1,135,961	-0.03(-0.69%)
Jun 13, 2017	4.957	4.965	4.839	4.872	1,126,750	+0.00(+0.00%)
Jun 12, 2017	4.847	4.994	4.788	4.872	1,644,236	+0.03(+0.70%)
Jun 09, 2017	4.653	4.855	4.653	4.839	2,238,192	+0.22(+4.74%)
Jun 08, 2017	4.468	4.788	4.417	4.619	3,527,111	+0.15(+3.40%)
Jun 07, 2017	4.501	4.522	4.400	4.468	2,084,521	-0.03(-0.75%)
Jun 06, 2017	4.543	4.543	4.409	4.501	1,872,356	-0.08(-1.84%)
Jun 05, 2017	4.409	4.661	4.375	4.586	1,936,344	+0.17(+3.82%)
Jun 02, 2017	4.417	4.569	4.392	4.417	1,544,110	-0.08(-1.69%)