Lonestar Resources US Inc (NQ: LONE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.500	3.570	3.020	3.510	66,899	+0.06(+1.74%)
Sep 28, 2017	3.580	3.580	3.300	3.450	117,183	+0.03(+0.88%)
Sep 27, 2017	3.250	3.505	3.110	3.420	117,094	+0.18(+5.56%)
Sep 26, 2017	3.300	3.350	3.010	3.240	461,396	-0.04(-1.22%)
Sep 25, 2017	3.050	3.480	2.980	3.280	290,544	+0.24(+7.89%)
Sep 22, 2017	3.000	3.040	2.984	3.040	291,780	+0.07(+2.36%)
Sep 21, 2017	2.950	3.000	2.950	2.970	84,104	+0.04(+1.37%)
Sep 20, 2017	2.850	2.970	2.850	2.930	37,535	+0.03(+1.03%)
Sep 19, 2017	2.980	2.980	2.840	2.900	43,627	+0.01(+0.35%)
Sep 18, 2017	2.950	2.970	2.865	2.890	48,850	-0.07(-2.37%)
Sep 15, 2017	2.990	3.020	2.850	2.960	39,039	-0.01(-0.34%)
Sep 14, 2017	2.870	3.050	2.870	2.970	49,083	+0.02(+0.68%)
Sep 13, 2017	2.850	3.044	2.850	2.950	63,692	+0.12(+4.24%)
Sep 12, 2017	3.013	3.013	2.810	2.830	122,977	-0.18(-5.98%)
Sep 11, 2017	3.080	3.080	2.960	3.010	37,040	-0.05(-1.63%)
Sep 08, 2017	3.280	3.280	2.900	3.060	133,116	-0.22(-6.71%)
Sep 07, 2017	3.250	3.290	3.120	3.280	27,184	+0.10(+3.14%)
Sep 06, 2017	3.200	3.340	3.111	3.180	60,733	+0.00(+0.00%)
Sep 05, 2017	3.200	3.294	3.010	3.180	128,150	-0.13(-3.93%)
Sep 01, 2017	3.340	3.580	3.240	3.310	62,299	+0.05(+1.53%)
Aug 31, 2017	3.240	3.400	3.170	3.260	156,493	+0.06(+1.87%)
Aug 30, 2017	3.100	3.400	3.090	3.200	178,296	+0.12(+3.90%)
Aug 29, 2017	2.880	3.090	2.770	3.080	136,832	+0.20(+6.94%)
Aug 28, 2017	3.200	3.200	2.820	2.880	321,863	-0.22(-7.10%)
Aug 25, 2017	3.000	3.180	2.950	3.100	132,380	+0.13(+4.38%)
Aug 24, 2017	2.950	3.095	2.750	2.970	37,316	-0.01(-0.34%)
Aug 23, 2017	2.950	2.990	2.430	2.980	226,076	+0.06(+2.05%)
Aug 22, 2017	2.880	2.990	2.880	2.920	27,257	+0.02(+0.69%)
Aug 21, 2017	3.000	3.000	2.880	2.900	38,677	-0.08(-2.68%)
Aug 18, 2017	2.990	2.990	2.880	2.980	49,293	-0.06(-1.97%)
Aug 17, 2017	2.975	3.150	2.870	3.040	55,019	+0.09(+3.05%)
Aug 16, 2017	2.770	3.050	2.770	2.950	77,610	+0.05(+1.72%)
Aug 15, 2017	3.100	3.280	2.765	2.900	299,448	-0.29(-9.09%)
Aug 14, 2017	3.300	3.300	3.134	3.190	30,964	-0.11(-3.33%)
Aug 11, 2017	3.250	3.450	3.140	3.300	28,759	+0.03(+0.92%)
Aug 10, 2017	3.400	3.470	3.261	3.270	28,132	-0.16(-4.66%)
Aug 09, 2017	3.590	3.590	3.410	3.430	31,751	-0.04(-1.15%)
Aug 08, 2017	3.600	3.650	3.400	3.470	83,350	-0.03(-0.86%)
Aug 07, 2017	3.950	3.950	3.450	3.500	172,014	-0.37(-9.56%)
Aug 04, 2017	3.892	3.907	3.570	3.870	71,639	+0.01(+0.26%)
Aug 03, 2017	3.800	3.920	3.600	3.860	44,482	-0.01(-0.26%)
Aug 02, 2017	3.803	3.940	3.803	3.870	15,173	-0.08(-2.03%)
Aug 01, 2017	3.640	3.970	3.560	3.950	20,529	+0.04(+1.04%)
Jul 31, 2017	3.850	3.970	3.769	3.909	16,729	-0.00(-0.02%)
Jul 28, 2017	3.800	3.940	3.750	3.910	22,427	+0.01(+0.26%)
Jul 27, 2017	3.805	3.930	3.716	3.900	27,540	+0.10(+2.63%)
Jul 26, 2017	3.860	3.860	3.520	3.800	38,749	+0.17(+4.68%)
Jul 25, 2017	3.640	3.570	3.600	3.630	66,138	+0.06(+1.68%)
Jul 24, 2017	3.522	3.630	3.522	3.570	72,136	-0.03(-0.83%)
Jul 21, 2017	3.590	3.654	3.519	3.600	53,911	-0.11(-2.96%)
Jul 20, 2017	3.790	3.790	3.554	3.710	30,309	+0.01(+0.27%)
Jul 19, 2017	3.600	3.770	3.510	3.700	77,305	+0.06(+1.65%)
Jul 18, 2017	3.770	3.800	3.628	3.640	84,293	-0.06(-1.62%)
Jul 17, 2017	3.680	3.850	3.610	3.700	29,022	+0.13(+3.64%)
Jul 14, 2017	3.715	3.890	3.480	3.570	107,094	-0.08(-2.19%)
Jul 13, 2017	3.800	3.800	3.610	3.650	74,778	-0.11(-2.93%)
Jul 12, 2017	3.760	4.020	3.710	3.760	204,996	-0.19(-4.81%)
Jul 11, 2017	4.050	4.050	3.935	3.950	34,445	-0.05(-1.25%)
Jul 10, 2017	4.050	4.065	3.940	4.000	31,965	-0.15(-3.61%)
Jul 07, 2017	4.150	4.233	4.060	4.150	27,102	-0.03(-0.72%)
Jul 06, 2017	4.270	4.410	4.102	4.180	24,969	-0.03(-0.71%)
Jul 05, 2017	4.110	4.530	4.110	4.210	20,221	-0.36(-7.88%)
Jul 03, 2017	4.618	4.620	4.200	4.570	12,542	+0.27(+6.28%)
Jun 30, 2017	4.550	4.610	4.050	4.300	85,302	+0.17(+4.12%)
Jun 29, 2017	4.240	4.512	4.114	4.130	102,643	+0.00(+0.00%)
Jun 28, 2017	4.255	4.420	4.070	4.130	149,952	+0.08(+1.98%)
Jun 27, 2017	3.930	4.436	3.930	4.050	79,737	+0.09(+2.27%)
Jun 26, 2017	3.820	4.000	3.680	3.960	31,146	+0.13(+3.39%)
Jun 23, 2017	3.560	3.890	3.560	3.830	110,766	+0.20(+5.51%)
Jun 22, 2017	3.940	3.940	3.550	3.630	40,773	-0.02(-0.55%)
Jun 21, 2017	3.840	4.117	3.516	3.650	57,070	-0.30(-7.59%)
Jun 20, 2017	3.870	3.950	3.719	3.950	39,096	+0.04(+1.02%)
Jun 19, 2017	3.890	3.960	3.890	3.910	14,619	-0.09(-2.25%)
Jun 16, 2017	4.390	4.390	3.890	4.000	225,036	+0.01(+0.25%)
Jun 15, 2017	4.330	4.330	3.805	3.990	52,325	-0.36(-8.28%)
Jun 14, 2017	4.510	4.620	4.350	4.350	8,006	-0.24(-5.23%)
Jun 13, 2017	4.500	4.740	4.465	4.590	44,677	+0.02(+0.44%)
Jun 12, 2017	4.530	4.840	4.440	4.570	90,630	+0.12(+2.70%)
Jun 09, 2017	4.540	4.550	4.380	4.450	29,004	+0.05(+1.14%)
Jun 08, 2017	4.350	4.572	4.240	4.400	39,980	-0.04(-0.90%)
Jun 07, 2017	4.450	4.640	4.260	4.440	79,996	-0.01(-0.22%)
Jun 06, 2017	4.270	4.500	4.120	4.450	42,534	+0.10(+2.30%)
Jun 05, 2017	4.350	4.485	4.287	4.350	35,414	-0.02(-0.46%)
Jun 02, 2017	4.400	4.625	4.240	4.370	40,231	-0.01(-0.23%)
Jun 01, 2017	4.490	4.524	4.324	4.380	32,646	-0.06(-1.35%)
May 31, 2017	4.500	4.793	4.360	4.440	145,352	+0.04(+0.91%)
May 30, 2017	4.510	5.100	4.160	4.400	425,927	-0.03(-0.68%)
May 26, 2017	4.250	4.490	4.250	4.430	30,922	+0.03(+0.68%)
May 25, 2017	4.320	4.404	3.970	4.400	37,621	+0.08(+1.85%)
May 24, 2017	4.300	4.730	4.260	4.320	60,446	-0.05(-1.14%)
May 23, 2017	4.240	4.510	4.125	4.370	85,064	+0.11(+2.58%)
May 22, 2017	4.290	4.604	4.120	4.260	31,764	-0.01(-0.23%)
May 19, 2017	3.810	4.419	3.810	4.270	183,791	+0.48(+12.66%)
May 18, 2017	3.745	3.875	3.725	3.790	30,356	+0.05(+1.34%)
May 17, 2017	3.920	3.960	3.690	3.740	39,965	-0.15(-3.86%)
May 16, 2017	3.900	3.980	3.600	3.890	46,564	+0.06(+1.57%)
May 15, 2017	3.800	3.984	3.700	3.830	111,851	+0.20(+5.51%)
May 12, 2017	3.800	3.920	3.310	3.630	162,361	-0.17(-4.47%)
May 11, 2017	3.810	3.915	3.650	3.800	43,093	+0.00(+0.00%)
May 10, 2017	3.870	3.905	3.770	3.800	37,808	+0.00(+0.00%)
May 09, 2017	3.770	3.960	3.770	3.800	35,290	+0.03(+0.80%)
May 08, 2017	4.060	4.260	3.680	3.770	96,328	-0.23(-5.75%)
May 05, 2017	4.180	4.300	3.710	4.000	184,544	-0.06(-1.48%)
May 04, 2017	4.490	4.530	4.060	4.060	89,798	-0.54(-11.74%)
May 03, 2017	4.670	4.730	4.270	4.600	93,237	-0.12(-2.54%)
May 02, 2017	4.600	4.900	4.280	4.720	25,866	+0.06(+1.29%)
May 01, 2017	4.790	4.918	4.630	4.660	204,227	-0.17(-3.52%)
Apr 28, 2017	4.770	4.875	4.633	4.830	20,178	+0.14(+2.99%)
Apr 27, 2017	4.950	5.070	4.530	4.690	58,275	-0.26(-5.25%)
Apr 26, 2017	4.950	5.095	4.850	4.950	14,432	+0.02(+0.41%)
Apr 25, 2017	4.820	5.000	4.800	4.930	60,380	+0.06(+1.23%)
Apr 24, 2017	5.010	5.010	4.830	4.870	29,794	-0.15(-2.99%)
Apr 21, 2017	4.960	5.232	4.840	5.020	22,429	+0.09(+1.83%)
Apr 20, 2017	4.940	5.140	4.860	4.930	43,233	+0.02(+0.41%)
Apr 19, 2017	4.900	5.200	4.880	4.910	66,468	-0.02(-0.41%)
Apr 18, 2017	4.870	4.990	4.785	4.930	14,118	-0.05(-1.00%)
Apr 17, 2017	5.060	5.060	4.830	4.980	7,929	-0.01(-0.20%)
Apr 13, 2017	5.130	5.130	4.950	4.990	117,299	-0.06(-1.19%)
Apr 12, 2017	5.200	5.215	5.040	5.050	11,840	-0.18(-3.44%)
Apr 11, 2017	5.500	5.500	5.200	5.230	29,207	-0.29(-5.25%)
Apr 10, 2017	5.450	5.520	5.340	5.520	33,884	+0.19(+3.56%)
Apr 07, 2017	5.350	5.400	5.300	5.330	23,166	+0.05(+0.95%)
Apr 06, 2017	5.200	5.382	5.200	5.280	24,759	+0.08(+1.54%)
Apr 05, 2017	5.250	5.440	5.185	5.200	48,480	-0.05(-0.95%)
Apr 04, 2017	5.170	5.645	5.170	5.250	55,144	+0.08(+1.55%)
Apr 03, 2017	5.050	5.320	4.960	5.170	43,032	+0.11(+2.17%)
Mar 31, 2017	4.950	5.060	4.850	5.060	10,532	+0.17(+3.48%)
Mar 30, 2017	4.794	4.930	4.750	4.890	24,590	+0.14(+2.95%)
Mar 29, 2017	4.750	4.870	4.700	4.750	33,532	+0.02(+0.42%)
Mar 28, 2017	5.090	5.090	4.600	4.730	85,008	-0.33(-6.52%)
Mar 27, 2017	5.200	5.250	4.940	5.060	36,518	-0.10(-1.94%)
Mar 24, 2017	5.200	5.280	4.798	5.160	235,245	-0.44(-7.86%)
Mar 23, 2017	5.330	5.600	5.250	5.600	14,756	+0.32(+6.06%)
Mar 22, 2017	5.350	5.450	5.110	5.280	18,043	-0.02(-0.38%)
Mar 21, 2017	5.610	5.680	5.288	5.300	28,026	-0.33(-5.86%)
Mar 20, 2017	5.760	5.861	5.490	5.630	13,173	-0.26(-4.41%)
Mar 17, 2017	5.540	6.000	5.350	5.890	95,738	+0.34(+6.13%)
Mar 16, 2017	5.630	5.630	5.120	5.550	91,363	-0.05(-0.89%)
Mar 15, 2017	5.010	5.750	5.010	5.600	14,401	+0.26(+4.87%)
Mar 14, 2017	4.980	5.500	4.960	5.340	21,324	-0.02(-0.37%)
Mar 13, 2017	5.070	5.655	4.980	5.360	56,159	+0.35(+6.99%)
Mar 10, 2017	4.480	5.050	4.480	5.010	68,225	+0.16(+3.30%)
Mar 09, 2017	4.900	4.960	4.670	4.850	106,443	-0.15(-3.00%)
Mar 08, 2017	5.570	5.594	4.930	5.000	191,918	-0.68(-11.97%)
Mar 07, 2017	5.500	5.739	5.390	5.680	52,584	+0.07(+1.25%)
Mar 06, 2017	5.760	5.760	5.450	5.610	75,690	-0.10(-1.75%)
Mar 03, 2017	5.640	5.900	5.550	5.710	27,108	+0.07(+1.24%)
Mar 02, 2017	5.720	5.890	5.535	5.640	29,173	-0.07(-1.23%)
Mar 01, 2017	5.660	5.810	5.660	5.710	210,057	+0.01(+0.18%)
Feb 28, 2017	6.200	6.435	5.679	5.700	263,482	-0.55(-8.80%)
Feb 27, 2017	5.650	6.250	5.620	6.250	43,316	+0.60(+10.62%)
Feb 24, 2017	5.650	5.960	5.650	5.650	86,337	-0.35(-5.83%)
Feb 23, 2017	6.190	6.380	5.880	6.000	56,530	-0.18(-2.91%)
Feb 22, 2017	6.226	6.640	6.100	6.180	43,409	-0.02(-0.32%)
Feb 21, 2017	6.490	6.600	6.200	6.200	51,376	-0.28(-4.32%)
Feb 17, 2017		6.480	6.480	6.480	0	-0.09(-1.37%)
Feb 16, 2017	6.770	6.871	6.550	6.570	67,352	-0.13(-1.94%)
Feb 15, 2017	6.989	6.989	6.550	6.700	43,400	-0.06(-0.89%)
Feb 14, 2017	6.223	6.840	6.223	6.760	50,995	+0.05(+0.75%)
Feb 13, 2017	6.890	7.060	6.530	6.710	15,636	-0.10(-1.47%)
Feb 10, 2017	6.800	6.840	6.760	6.810	18,779	+0.05(+0.74%)
Feb 09, 2017	6.750	6.820	6.710	6.760	9,401	-0.01(-0.15%)
Feb 08, 2017	6.900	6.970	6.640	6.770	15,610	-0.22(-3.15%)
Feb 07, 2017	6.669	7.030	6.590	6.990	25,858	+0.05(+0.72%)
Feb 06, 2017	6.870	7.010	6.870	6.940	31,079	+0.02(+0.29%)
Feb 03, 2017	6.750	7.100	6.750	6.920	48,204	+0.23(+3.44%)
Feb 02, 2017	6.571	7.000	6.500	6.690	18,485	-0.28(-4.02%)
Feb 01, 2017	6.950	7.100	6.820	6.970	20,917	-0.01(-0.14%)
Jan 31, 2017	7.000	7.380	6.960	6.980	25,060	-0.01(-0.14%)
Jan 30, 2017	6.674	7.035	6.640	6.990	15,991	-0.01(-0.14%)
Jan 27, 2017	7.120	7.150	6.945	7.000	38,645	-0.10(-1.41%)
Jan 26, 2017	6.900	7.190	6.830	7.100	95,930	+0.35(+5.19%)
Jan 25, 2017	7.075	7.075	6.520	6.750	39,665	-0.30(-4.26%)
Jan 24, 2017	7.400	7.420	6.900	7.050	78,469	-0.10(-1.40%)
Jan 23, 2017	7.210	7.290	7.150	7.150	52,092	-0.05(-0.69%)
Jan 20, 2017	7.400	7.400	6.900	7.200	44,436	+0.00(+0.00%)
Jan 19, 2017	7.040	7.320	7.033	7.200	73,708	+0.13(+1.84%)
Jan 18, 2017	7.070	7.324	6.840	7.070	31,048	+0.00(+0.00%)
Jan 17, 2017	7.280	7.492	6.720	7.070	57,269	-0.07(-0.98%)
Jan 13, 2017		7.140	7.140	7.140	0	+0.18(+2.59%)
Jan 12, 2017	7.850	7.850	6.950	6.960	156,035	-0.88(-11.22%)
Jan 11, 2017	7.860	8.180	7.510	7.840	29,884	+0.10(+1.29%)
Jan 10, 2017	8.060	8.105	7.560	7.740	70,855	-0.32(-3.97%)
Jan 09, 2017	8.700	8.700	7.934	8.060	55,986	-0.26(-3.12%)
Jan 06, 2017	8.370	8.570	8.050	8.320	27,518	-0.08(-0.95%)
Jan 05, 2017	8.080	8.690	7.720	8.400	46,734	+0.30(+3.70%)
Jan 04, 2017	8.070	8.460	7.824	8.100	93,362	-0.04(-0.49%)
Jan 03, 2017	8.220	8.640	6.800	8.140	146,631	-0.40(-4.68%)
Dec 30, 2016		8.540	8.540	8.540	0	+0.78(+10.05%)
Dec 29, 2016	7.977	7.977	7.711	7.760	10,263	+0.02(+0.26%)
Dec 28, 2016	7.700	7.800	7.650	7.740	15,585	+0.07(+0.91%)
Dec 27, 2016	7.750	7.850	7.500	7.670	50,752	+0.05(+0.66%)
Dec 23, 2016		7.620	7.620	7.620	0	-0.08(-1.04%)
Dec 22, 2016	7.300	7.870	7.300	7.700	181,570	+0.26(+3.49%)
Dec 21, 2016	6.700	7.742	6.700	7.440	369,458	+0.74(+11.04%)
Dec 20, 2016	6.360	7.030	6.360	6.700	422,817	+0.34(+5.35%)
Dec 19, 2016	6.010	6.500	6.010	6.360	429,515	+0.13(+2.09%)
Dec 16, 2016	5.920	6.230	5.860	6.230	894,471	+0.42(+7.23%)
Dec 15, 2016	6.080	6.100	5.740	5.810	161,800	-0.34(-5.53%)
Dec 14, 2016	6.780	6.910	6.000	6.150	137,249	-0.57(-8.48%)
Dec 13, 2016	7.000	7.100	6.471	6.720	94,139	-0.37(-5.22%)
Dec 12, 2016	6.940	7.390	6.620	7.090	80,260	+0.21(+3.05%)
Dec 09, 2016	7.300	7.810	6.750	6.880	101,630	-0.42(-5.75%)
Dec 08, 2016	7.590	7.890	7.100	7.300	91,518	-0.25(-3.31%)
Dec 07, 2016	8.000	8.033	7.220	7.550	88,029	-0.47(-5.86%)
Dec 06, 2016	8.250	8.399	8.000	8.020	29,234	-0.29(-3.49%)
Dec 05, 2016	8.760	9.050	8.200	8.310	17,644	-0.01(-0.12%)
Dec 02, 2016	9.300	9.350	8.310	8.320	17,106	-1.03(-11.02%)
Dec 01, 2016	9.170	9.800	8.660	9.350	53,316	+0.38(+4.24%)
Nov 30, 2016	8.590	9.010	8.450	8.970	38,786	+0.68(+8.20%)
Nov 29, 2016	8.000	8.417	8.000	8.290	9,273	+0.25(+3.11%)
Nov 28, 2016	8.660	9.070	8.040	8.040	15,650	-0.97(-10.77%)
Nov 25, 2016	9.190	9.516	8.870	9.010	5,927	-0.58(-6.05%)
Nov 23, 2016		9.590	9.590	9.590	0	+0.06(+0.63%)
Nov 22, 2016	9.870	9.870	9.500	9.530	4,358	-0.07(-0.73%)
Nov 21, 2016	9.510	10.00	9.500	9.600	5,042	+0.09(+0.95%)
Nov 18, 2016	9.500	9.550	9.460	9.510	12,438	+0.01(+0.11%)
Nov 17, 2016	9.750	9.750	9.500	9.500	4,004	+0.28(+3.04%)
Nov 16, 2016	9.000	9.553	9.000	9.220	1,739	-0.04(-0.43%)
Nov 15, 2016	8.934	9.701	8.934	9.260	2,194	+0.15(+1.65%)
Nov 14, 2016	9.750	9.752	9.110	9.110	1,676	-0.49(-5.12%)
Nov 11, 2016	9.000	9.810	8.125	9.601	32,313	+0.50(+5.51%)
Nov 10, 2016	8.210	9.488	8.210	9.100	14,356	+0.99(+12.21%)
Nov 09, 2016	7.970	8.250	7.950	8.110	7,884	+0.07(+0.87%)
Nov 08, 2016	7.766	8.040	7.766	8.040	2,195	-0.05(-0.62%)
Nov 07, 2016	7.440	8.100	7.440	8.090	8,608	+0.75(+10.22%)
Nov 04, 2016	7.480	7.530	7.300	7.340	8,033	-0.14(-1.87%)
Nov 03, 2016	8.200	8.496	7.210	7.480	15,984	-0.37(-4.71%)
Nov 02, 2016	8.180	8.200	7.800	7.850	7,003	-0.46(-5.48%)
Nov 01, 2016	8.430	8.800	8.305	8.305	872	-0.13(-1.60%)
Oct 31, 2016	8.430	8.443	8.430	8.440	5,005	+0.04(+0.48%)
Oct 28, 2016	7.980	9.210	7.980	8.400	8,082	+0.30(+3.70%)
Oct 27, 2016	8.990	9.130	7.440	8.100	27,586	-1.33(-14.10%)
Oct 26, 2016	9.650	9.700	9.400	9.430	3,264	-0.27(-2.78%)
Oct 25, 2016	9.690	9.750	9.600	9.700	2,980	-0.12(-1.22%)
Oct 24, 2016	9.790	10.24	9.360	9.820	4,705	+0.02(+0.20%)
Oct 21, 2016	9.900	10.18	9.730	9.800	7,834	-0.25(-2.49%)
Oct 20, 2016	9.650	10.51	9.650	10.05	33,176	+0.12(+1.25%)
Oct 19, 2016	9.000	10.11	8.820	9.926	67,319	+0.63(+6.73%)
Oct 18, 2016	9.600	9.600	8.750	9.300	33,968	-0.14(-1.49%)
Oct 17, 2016	9.600	9.600	9.332	9.441	2,749	-0.13(-1.35%)
Oct 14, 2016	9.591	9.600	9.400	9.570	5,530	+0.32(+3.46%)
Oct 13, 2016	9.000	9.480	8.990	9.250	8,524	+0.50(+5.71%)
Oct 12, 2016	8.850	9.577	8.750	8.750	8,366	-0.24(-2.67%)
Oct 11, 2016	9.500	9.500	8.500	8.990	9,734	-0.57(-5.96%)
Oct 10, 2016	9.700	10.39	9.530	9.560	60,829	-0.20(-2.05%)
Oct 07, 2016	10.14	10.31	9.060	9.760	83,996	-0.33(-3.27%)
Oct 06, 2016	10.25	10.50	10.00	10.09	2,659	-0.18(-1.75%)
Oct 05, 2016	10.03	10.52	10.03	10.27	28,040	+0.32(+3.22%)
Oct 04, 2016	10.24	10.27	9.950	9.950	10,686	-0.17(-1.68%)