Lonestar Resources US Inc (NQ: LONE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.770	8.040	7.660	7.790	332,500	+0.03(+0.39%)
Sep 27, 2018	7.950	8.020	7.428	7.760	1,008,452	+0.00(+0.00%)
Sep 26, 2018	8.290	8.400	7.670	7.760	317,169	-0.58(-6.95%)
Sep 25, 2018	8.620	9.070	8.210	8.340	198,507	-0.19(-2.23%)
Sep 24, 2018	7.950	8.640	7.900	8.530	215,838	+0.69(+8.80%)
Sep 21, 2018	7.870	7.990	7.700	7.840	243,900	-0.02(-0.25%)
Sep 20, 2018	7.900	8.050	7.840	7.860	87,049	-0.06(-0.76%)
Sep 19, 2018	7.950	8.010	7.730	7.920	187,487	-0.06(-0.75%)
Sep 18, 2018	8.130	8.310	7.930	7.980	370,718	-0.12(-1.48%)
Sep 17, 2018	8.490	8.710	8.065	8.100	90,229	-0.34(-4.03%)
Sep 14, 2018	8.280	8.450	8.100	8.440	234,400	+0.12(+1.44%)
Sep 13, 2018	8.390	8.440	8.190	8.320	113,946	-0.12(-1.42%)
Sep 12, 2018	8.720	8.965	8.420	8.440	98,710	-0.24(-2.76%)
Sep 11, 2018	8.180	8.900	8.160	8.680	265,247	+0.45(+5.47%)
Sep 10, 2018	8.310	8.340	8.180	8.230	105,046	-0.07(-0.84%)
Sep 07, 2018	8.470	8.470	8.250	8.300	71,100	-0.19(-2.24%)
Sep 06, 2018	8.910	8.910	8.310	8.490	219,920	-0.47(-5.25%)
Sep 05, 2018	9.000	9.020	8.730	8.960	50,766	-0.01(-0.11%)
Sep 04, 2018	9.150	9.217	8.810	8.970	103,164	-0.12(-1.32%)
Aug 31, 2018		9.090	9.090	9.090	0	+0.07(+0.78%)
Aug 30, 2018	9.090	9.170	8.540	9.020	271,817	-0.07(-0.77%)
Aug 29, 2018	9.240	9.280	8.860	9.090	141,711	-0.14(-1.52%)
Aug 28, 2018	9.240	9.310	9.050	9.230	86,051	+0.03(+0.33%)
Aug 27, 2018	9.020	9.427	9.020	9.200	144,136	+0.13(+1.43%)
Aug 24, 2018	9.510	9.600	9.020	9.070	158,400	-0.33(-3.51%)
Aug 23, 2018	9.280	9.500	9.170	9.400	145,800	+0.11(+1.18%)
Aug 22, 2018	8.910	9.330	8.910	9.290	117,938	+0.44(+4.97%)
Aug 21, 2018	8.640	9.020	8.587	8.850	127,573	+0.26(+3.03%)
Aug 20, 2018	8.000	8.700	8.000	8.590	139,953	+0.60(+7.51%)
Aug 17, 2018	7.850	8.010	7.690	7.990	197,200	+0.13(+1.65%)
Aug 16, 2018	7.880	8.010	7.820	7.860	158,502	-0.01(-0.13%)
Aug 15, 2018	8.100	8.240	7.820	7.870	265,177	-0.26(-3.20%)
Aug 14, 2018	8.440	8.660	8.120	8.130	385,615	-0.27(-3.21%)
Aug 13, 2018	8.700	9.000	8.270	8.400	270,307	-0.30(-3.45%)
Aug 10, 2018	8.640	8.760	8.400	8.700	135,000	+0.04(+0.46%)
Aug 09, 2018	8.620	8.760	8.260	8.660	246,415	-0.10(-1.14%)
Aug 08, 2018	9.650	9.810	8.430	8.760	324,489	-0.89(-9.22%)
Aug 07, 2018	9.290	9.710	9.150	9.650	251,350	+0.51(+5.58%)
Aug 06, 2018	9.250	10.13	9.070	9.140	766,704	+0.04(+0.44%)
Aug 03, 2018	9.140	9.260	9.000	9.100	210,700	-0.03(-0.33%)
Aug 02, 2018	9.120	9.280	9.030	9.130	114,584	-0.04(-0.44%)
Aug 01, 2018	9.150	9.280	8.550	9.170	209,804	-0.03(-0.33%)
Jul 31, 2018	9.370	9.410	9.120	9.200	157,139	-0.12(-1.29%)
Jul 30, 2018	9.330	9.530	9.260	9.320	133,555	+0.02(+0.22%)
Jul 27, 2018	9.580	9.830	9.180	9.300	161,400	-0.27(-2.82%)
Jul 26, 2018	9.380	9.630	9.185	9.570	195,947	+0.13(+1.38%)
Jul 25, 2018		9.871	9.327	9.440	175,363	-0.11(-1.15%)
Jul 24, 2018	10.00	10.07	9.260	9.550	306,817	-0.40(-4.02%)
Jul 23, 2018	10.04	10.05	9.840	9.950	255,360	-0.09(-0.90%)
Jul 20, 2018	10.83	10.88	10.00	10.04	574,012	-0.88(-8.06%)
Jul 19, 2018	10.68	11.24	10.68	10.92	742,516	+0.55(+5.30%)
Jul 18, 2018	9.960	10.49	9.960	10.37	579,629	+0.41(+4.12%)
Jul 17, 2018	9.120	10.03	9.040	9.960	1,232,804	+0.94(+10.42%)
Jul 16, 2018	8.980	9.239	8.890	9.020	334,406	+0.02(+0.22%)
Jul 13, 2018	8.450	9.048	8.450	9.000	375,351	+0.57(+6.76%)
Jul 12, 2018	8.410	8.510	8.160	8.430	94,629	+0.02(+0.24%)
Jul 11, 2018	8.230	8.480	8.090	8.410	200,844	+0.18(+2.19%)
Jul 10, 2018	8.380	8.500	8.130	8.230	69,201	-0.06(-0.72%)
Jul 09, 2018	8.240	8.340	8.090	8.290	112,732	+0.05(+0.61%)
Jul 06, 2018	8.190	8.430	7.870	8.240	169,252	+0.00(+0.00%)
Jul 05, 2018	8.480	8.480	8.110	8.240	173,198	-0.18(-2.14%)
Jul 03, 2018		8.420	8.420	8.420	0	+0.02(+0.24%)
Jul 02, 2018	8.410	8.410	8.110	8.400	157,585	-0.04(-0.47%)
Jun 29, 2018	8.540	8.770	8.300	8.440	136,405	-0.08(-0.94%)
Jun 28, 2018	8.860	8.963	8.410	8.520	149,005	-0.28(-3.18%)
Jun 27, 2018	8.320	8.840	8.265	8.800	277,105	+0.50(+6.02%)
Jun 26, 2018	8.110	8.320	7.980	8.300	313,995	+0.20(+2.47%)
Jun 25, 2018	8.470	8.529	7.860	8.100	233,691	-0.45(-5.26%)
Jun 22, 2018	8.070	8.900	8.050	8.550	262,018	+0.58(+7.28%)
Jun 21, 2018	8.350	8.379	7.871	7.970	288,927	-0.43(-5.12%)
Jun 20, 2018	8.570	8.690	8.260	8.400	139,314	-0.09(-1.06%)
Jun 19, 2018	8.140	8.570	8.010	8.490	119,871	+0.30(+3.66%)
Jun 18, 2018	8.100	8.590	8.016	8.190	192,443	+0.09(+1.11%)
Jun 15, 2018		8.350	7.880	8.100	327,548	-0.25(-2.99%)
Jun 14, 2018	8.420	8.615	8.337	8.350	224,949	+0.01(+0.12%)
Jun 13, 2018	8.180	8.410	8.180	8.340	271,191	+0.18(+2.21%)
Jun 12, 2018	7.800	8.180	7.800	8.160	375,423	+0.44(+5.70%)
Jun 11, 2018	7.270	7.980	7.270	7.720	346,157	+0.48(+6.63%)
Jun 08, 2018	7.290	7.450	7.200	7.240	68,772	-0.09(-1.23%)
Jun 07, 2018	7.110	7.550	7.110	7.330	193,335	+0.25(+3.53%)
Jun 06, 2018	7.040	7.200	6.910	7.080	267,108	+0.05(+0.71%)
Jun 05, 2018	6.960	7.207	6.872	7.030	152,887	+0.04(+0.57%)
Jun 04, 2018	7.090	7.090	6.660	6.990	186,476	-0.08(-1.13%)
Jun 01, 2018	7.060	7.220	6.810	7.070	202,469	+0.03(+0.43%)
May 31, 2018	7.370	7.485	7.010	7.040	203,652	-0.35(-4.74%)
May 30, 2018	6.920	7.500	6.900	7.390	372,702	+0.58(+8.52%)
May 29, 2018	6.500	6.930	6.500	6.810	242,347	+0.28(+4.29%)
May 25, 2018		6.530	6.530	6.530	0	-0.32(-4.67%)
May 24, 2018	6.730	7.000	6.620	6.850	201,493	-0.07(-1.01%)
May 23, 2018	6.980	7.140	6.640	6.920	336,963	-0.15(-2.12%)
May 22, 2018	7.150	7.200	6.875	7.070	219,220	-0.02(-0.28%)
May 21, 2018	7.230	7.350	6.930	7.090	275,788	-0.09(-1.25%)
May 18, 2018	7.170	7.250	6.960	7.180	403,206	+0.14(+1.99%)
May 17, 2018	6.850	7.290	6.714	7.040	665,672	+0.35(+5.23%)
May 16, 2018	6.270	6.940	6.100	6.690	595,220	+0.67(+11.13%)
May 15, 2018	5.790	6.190	5.780	6.020	385,278	+0.27(+4.70%)
May 14, 2018	5.550	6.000	5.550	5.750	434,249	+0.24(+4.36%)
May 11, 2018	5.510	5.620	5.410	5.510	117,348	+0.01(+0.18%)
May 10, 2018	5.500	5.580	5.480	5.500	132,985	+0.02(+0.36%)
May 09, 2018	5.480	5.530	5.420	5.480	141,049	+0.04(+0.74%)
May 08, 2018	5.390	5.560	5.300	5.440	203,547	+0.14(+2.64%)
May 07, 2018	5.180	5.370	5.160	5.300	121,210	+0.14(+2.71%)
May 04, 2018	5.030	5.350	5.000	5.160	120,297	+0.11(+2.18%)
May 03, 2018	5.130	5.150	5.010	5.050	118,587	-0.10(-1.94%)
May 02, 2018	5.200	5.260	5.100	5.150	102,328	-0.04(-0.77%)
May 01, 2018	5.070	5.340	5.060	5.190	125,204	+0.10(+1.96%)
Apr 30, 2018	5.180	5.375	5.070	5.090	316,337	-0.01(-0.20%)
Apr 27, 2018	5.050	5.150	4.970	5.100	342,577	+0.04(+0.79%)
Apr 26, 2018	5.030	5.150	4.790	5.060	104,162	+0.04(+0.80%)
Apr 25, 2018	5.010	5.190	4.770	5.020	54,625	+0.00(+0.00%)
Apr 24, 2018	5.040	5.150	4.830	5.020	227,624	-0.01(-0.20%)
Apr 23, 2018	4.940	5.220	4.630	5.030	76,434	+0.12(+2.44%)
Apr 20, 2018	4.920	5.019	4.530	4.910	112,502	-0.04(-0.81%)
Apr 19, 2018	4.980	5.040	4.810	4.950	96,146	+0.06(+1.23%)
Apr 18, 2018	5.010	5.070	4.650	4.890	218,766	+0.20(+4.26%)
Apr 17, 2018	4.770	4.790	4.630	4.690	104,942	-0.06(-1.26%)
Apr 16, 2018	4.610	4.860	4.550	4.750	84,777	+0.15(+3.26%)
Apr 13, 2018	4.690	4.710	4.410	4.600	206,899	+0.05(+1.10%)
Apr 12, 2018	4.600	4.650	4.540	4.550	131,801	-0.03(-0.59%)
Apr 11, 2018	4.490	4.630	4.410	4.577	135,284	+0.10(+2.17%)
Apr 10, 2018	4.460	4.530	4.410	4.480	49,155	+0.06(+1.36%)
Apr 09, 2018	4.480	4.500	4.290	4.420	44,868	-0.04(-0.90%)
Apr 06, 2018	4.480	4.530	4.291	4.460	18,668	-0.04(-0.89%)
Apr 05, 2018	4.600	4.600	4.470	4.500	23,617	+0.01(+0.22%)
Apr 04, 2018	4.450	4.600	4.380	4.490	27,313	-0.01(-0.22%)
Apr 03, 2018	4.450	4.560	4.250	4.500	158,939	+0.05(+1.12%)
Apr 02, 2018	4.400	4.550	4.400	4.450	135,691	+0.11(+2.53%)
Mar 29, 2018		4.340	4.340	4.340	0	+0.36(+9.05%)
Mar 28, 2018	4.000	4.050	3.790	3.980	71,575	-0.01(-0.25%)
Mar 27, 2018	3.990	4.135	3.980	3.990	34,104	+0.00(+0.00%)
Mar 26, 2018	4.060	4.060	3.940	3.990	25,856	-0.05(-1.24%)
Mar 23, 2018	4.080	4.130	4.020	4.040	14,148	-0.02(-0.49%)
Mar 22, 2018	4.120	4.120	4.040	4.060	42,016	-0.07(-1.69%)
Mar 21, 2018	3.850	4.090	3.850	4.130	45,927	+0.39(+10.43%)
Mar 20, 2018	3.780	3.790	3.720	3.740	62,315	-0.05(-1.32%)
Mar 19, 2018	3.860	3.920	3.790	3.790	30,109	-0.13(-3.32%)
Mar 16, 2018	3.770	3.940	3.720	3.920	124,690	+0.16(+4.26%)
Mar 15, 2018	3.850	3.900	3.750	3.760	60,317	-0.10(-2.59%)
Mar 14, 2018	3.890	3.890	3.740	3.860	46,413	-0.01(-0.26%)
Mar 13, 2018	3.850	3.940	3.810	3.870	15,615	-0.01(-0.26%)
Mar 12, 2018	3.920	4.030	3.860	3.880	20,448	-0.01(-0.26%)
Mar 09, 2018	3.920	4.060	3.850	3.890	39,590	-0.02(-0.51%)
Mar 08, 2018	3.980	4.180	3.810	3.910	41,150	-0.04(-1.01%)
Mar 07, 2018		4.195	3.891	3.950	35,727	+0.02(+0.51%)
Mar 06, 2018	4.110	4.110	3.920	3.930	26,747	-0.17(-4.15%)
Mar 05, 2018	4.000	4.190	3.950	4.100	116,011	+0.13(+3.27%)
Mar 02, 2018	3.850	4.050	3.850	3.970	18,490	+0.10(+2.58%)
Mar 01, 2018	4.030	4.040	3.870	3.870	7,006	-0.14(-3.49%)
Feb 28, 2018	4.140	4.180	3.879	4.010	31,217	-0.13(-3.14%)
Feb 27, 2018	3.954	4.200	3.910	4.140	36,691	-0.01(-0.24%)
Feb 26, 2018	4.010	4.180	3.900	4.150	32,357	+0.15(+3.75%)
Feb 23, 2018	4.000	4.070	3.800	4.000	50,571	+0.09(+2.30%)
Feb 22, 2018	3.890	4.080	3.540	3.910	135,483	+0.21(+5.68%)
Feb 21, 2018	3.790	3.900	3.580	3.700	155,256	-0.12(-3.14%)
Feb 20, 2018	3.994	3.994	3.750	3.820	63,384	-0.06(-1.55%)
Feb 16, 2018		3.880	3.880	3.880	0	+0.14(+3.74%)
Feb 15, 2018	3.810	3.870	3.610	3.740	80,732	+0.00(+0.00%)
Feb 14, 2018	3.660	3.830	3.660	3.740	26,074	+0.03(+0.81%)
Feb 13, 2018	3.760	3.760	3.700	3.710	23,212	-0.08(-2.11%)
Feb 12, 2018	3.760	3.890	3.760	3.790	20,469	+0.01(+0.26%)
Feb 09, 2018	3.760	3.882	3.670	3.780	58,118	+0.09(+2.44%)
Feb 08, 2018	3.950	4.190	3.670	3.690	50,134	-0.24(-6.11%)
Feb 07, 2018	3.840	4.100	3.840	3.930	27,265	+0.06(+1.55%)
Feb 06, 2018	3.970	3.970	3.790	3.870	39,198	-0.01(-0.39%)
Feb 05, 2018	3.880	3.980	3.681	3.885	86,800	-0.05(-1.15%)
Feb 02, 2018	4.120	4.120	3.740	3.930	58,074	-0.24(-5.76%)
Feb 01, 2018	4.070	4.280	4.020	4.170	34,291	+0.11(+2.71%)
Jan 31, 2018	4.340	4.400	3.820	4.060	94,173	-0.26(-6.02%)
Jan 30, 2018	4.550	4.590	4.550	4.320	37,570	-0.25(-5.47%)
Jan 29, 2018	4.740	4.740	4.550	4.570	47,426	-0.17(-3.59%)
Jan 26, 2018	4.670	4.740	4.595	4.740	53,321	+0.08(+1.72%)
Jan 25, 2018	4.720	4.800	4.640	4.660	32,849	-0.05(-1.06%)
Jan 24, 2018	4.750	4.770	4.639	4.710	38,654	-0.04(-0.84%)
Jan 23, 2018	4.870	4.920	4.710	4.750	62,209	-0.06(-1.25%)
Jan 22, 2018	4.970	4.990	4.700	4.810	86,882	-0.13(-2.63%)
Jan 19, 2018	4.830	5.000	4.630	4.940	78,840	+0.06(+1.23%)
Jan 18, 2018	4.710	5.000	4.661	4.880	93,212	+0.17(+3.61%)
Jan 17, 2018	4.830	4.830	4.569	4.710	161,280	-0.07(-1.46%)
Jan 16, 2018	4.790	5.010	4.550	4.780	254,841	-0.19(-3.82%)
Jan 12, 2018		4.970	4.970	4.970	0	-0.28(-5.33%)
Jan 11, 2018	5.110	5.300	4.910	5.250	207,771	+0.12(+2.34%)
Jan 10, 2018	5.160	5.240	5.060	5.130	110,610	-0.07(-1.35%)
Jan 09, 2018	5.190	5.200	5.000	5.200	211,194	+0.10(+1.96%)
Jan 08, 2018	4.740	5.500	4.710	5.100	498,879	+0.61(+13.59%)
Jan 05, 2018	4.590	4.600	4.440	4.490	89,914	+0.00(+0.11%)
Jan 04, 2018	4.470	4.600	4.080	4.485	113,103	+0.04(+1.01%)
Jan 03, 2018	4.680	4.790	4.320	4.440	183,119	-0.15(-3.27%)
Jan 02, 2018	4.010	4.739	4.010	4.590	307,165	+0.62(+15.62%)
Dec 29, 2017		3.970	3.970	3.970	0	+0.21(+5.59%)
Dec 28, 2017	3.500	3.790	3.500	3.760	341,275	+0.28(+8.05%)
Dec 27, 2017	3.410	3.549	3.408	3.480	245,823	+0.08(+2.35%)
Dec 26, 2017	3.410	3.433	3.317	3.400	123,254	+0.00(+0.00%)
Dec 22, 2017	3.360	3.450	3.300	3.400	335,561	+0.00(+0.00%)
Dec 21, 2017	3.400	3.450	3.390	3.400	129,757	+0.00(+0.00%)
Dec 20, 2017	3.390	3.500	3.362	3.400	81,500	+0.02(+0.59%)
Dec 19, 2017	3.440	3.497	3.340	3.380	46,900	-0.04(-1.17%)
Dec 18, 2017	3.310	3.450	3.310	3.420	30,546	+0.12(+3.64%)
Dec 15, 2017	3.410	3.520	3.300	3.300	65,942	-0.07(-2.08%)
Dec 14, 2017	3.430	3.490	3.330	3.370	22,980	-0.05(-1.46%)
Dec 13, 2017	3.610	3.610	3.400	3.420	380,277	-0.20(-5.52%)
Dec 12, 2017	3.520	3.750	3.320	3.620	41,063	+0.25(+7.42%)
Dec 11, 2017	3.500	3.510	3.317	3.370	12,160	-0.04(-1.17%)
Dec 08, 2017	3.370	3.490	3.360	3.410	18,580	-0.04(-1.16%)
Dec 07, 2017	3.390	3.480	3.330	3.450	27,639	+0.06(+1.77%)
Dec 06, 2017	3.490	3.495	3.350	3.390	39,600	-0.12(-3.42%)
Dec 05, 2017	3.520	3.600	3.450	3.510	23,631	-0.01(-0.28%)
Dec 04, 2017	3.610	3.610	3.430	3.520	101,361	-0.08(-2.22%)
Dec 01, 2017	3.560	3.653	3.550	3.600	52,255	+0.03(+0.84%)
Nov 30, 2017	3.610	3.610	3.540	3.570	68,753	+0.00(+0.00%)
Nov 29, 2017	3.610	3.610	3.510	3.570	19,774	-0.03(-0.83%)
Nov 28, 2017	3.600	3.610	3.535	3.600	23,805	+0.00(+0.00%)
Nov 27, 2017	3.690	3.700	3.510	3.600	70,662	-0.10(-2.70%)
Nov 24, 2017	3.720	3.720	3.680	3.700	9,637	-0.02(-0.54%)
Nov 22, 2017	3.690	3.800	3.565	3.720	100,091	+0.00(+0.00%)
Nov 21, 2017	3.680	3.810	3.660	3.720	47,340	+0.03(+0.81%)
Nov 20, 2017	3.750	3.880	3.610	3.690	39,980	-0.07(-1.86%)
Nov 17, 2017	3.820	3.820	3.726	3.760	44,515	+0.06(+1.62%)
Nov 16, 2017	3.700	3.755	3.610	3.700	42,275	+0.06(+1.65%)
Nov 15, 2017	3.680	3.850	3.620	3.640	91,988	-0.09(-2.41%)
Nov 14, 2017	3.900	3.920	3.561	3.730	72,394	+0.04(+1.08%)
Nov 13, 2017	3.685	3.790	3.630	3.690	43,458	-0.05(-1.34%)
Nov 10, 2017	3.850	4.110	3.590	3.740	89,435	-0.05(-1.32%)
Nov 09, 2017	3.720	3.890	3.680	3.790	77,803	+0.06(+1.61%)
Nov 08, 2017	3.760	3.810	3.590	3.730	26,836	-0.02(-0.53%)
Nov 07, 2017	3.980	3.980	3.720	3.750	15,938	+0.00(+0.00%)
Nov 06, 2017	3.740	3.860	3.630	3.750	62,897	+0.00(+0.00%)
Nov 03, 2017	3.660	3.840	3.660	3.750	35,462	+0.09(+2.46%)
Nov 02, 2017	3.590	3.690	3.530	3.660	38,282	+0.08(+2.23%)
Nov 01, 2017	3.540	3.790	3.480	3.580	72,374	+0.09(+2.58%)
Oct 31, 2017	3.400	3.510	3.370	3.490	6,058	+0.11(+3.25%)
Oct 30, 2017	3.540	3.540	3.370	3.380	153,743	-0.16(-4.52%)
Oct 27, 2017	3.410	3.550	3.130	3.540	30,178	+0.14(+4.12%)
Oct 26, 2017	3.520	3.520	3.400	3.400	40,595	-0.12(-3.41%)
Oct 25, 2017	3.540	3.540	3.400	3.520	28,546	-0.02(-0.56%)
Oct 24, 2017	3.400	3.600	3.400	3.540	19,418	+0.14(+4.12%)
Oct 23, 2017	3.420	3.440	3.400	3.400	7,796	-0.05(-1.45%)
Oct 20, 2017	3.420	3.510	3.400	3.450	25,019	+0.03(+0.88%)
Oct 19, 2017	3.490	3.670	3.418	3.420	36,166	-0.06(-1.72%)
Oct 18, 2017	3.530	3.750	3.430	3.480	48,452	-0.03(-0.85%)
Oct 17, 2017	3.550	3.600	3.395	3.510	57,553	-0.01(-0.28%)
Oct 16, 2017	3.651	3.670	3.440	3.520	64,131	-0.03(-0.85%)
Oct 13, 2017	3.710	3.730	3.468	3.550	120,426	-0.17(-4.57%)
Oct 12, 2017	3.910	3.910	3.620	3.720	88,759	-0.07(-1.85%)
Oct 11, 2017	3.900	3.962	3.751	3.790	67,589	-0.09(-2.32%)
Oct 10, 2017	3.860	4.010	3.451	3.880	199,297	-0.08(-2.02%)
Oct 09, 2017	3.970	4.010	3.859	3.960	61,644	-0.02(-0.50%)
Oct 06, 2017	4.020	4.020	3.850	3.980	86,240	+0.05(+1.27%)
Oct 05, 2017	3.950	4.046	3.880	3.930	98,042	+0.08(+2.08%)
Oct 04, 2017	3.870	4.050	3.800	3.850	216,338	+0.10(+2.67%)
Oct 03, 2017	3.630	3.800	3.518	3.750	94,047	+0.14(+3.88%)