Lonestar Resources US Inc (NQ: LONE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.830	2.840	2.630	2.720	70,636	-0.11(-3.89%)
Sep 27, 2019	2.850	2.900	2.740	2.830	79,100	-0.01(-0.35%)
Sep 26, 2019	2.960	2.960	2.800	2.840	59,891	-0.14(-4.70%)
Sep 25, 2019	2.960	3.040	2.900	2.980	30,197	+0.01(+0.34%)
Sep 24, 2019	3.050	3.127	2.955	2.970	69,838	-0.13(-4.19%)
Sep 23, 2019	2.950	3.130	2.950	3.100	81,865	+0.14(+4.73%)
Sep 20, 2019	3.099	3.099	2.950	2.960	65,600	-0.04(-1.33%)
Sep 19, 2019	3.060	3.110	2.990	3.000	86,896	+0.00(+0.00%)
Sep 18, 2019	3.070	3.200	3.000	3.000	65,416	-0.12(-3.69%)
Sep 17, 2019	3.290	3.290	3.060	3.115	162,807	-0.18(-5.61%)
Sep 16, 2019	3.290	3.420	3.180	3.300	304,619	+0.30(+10.00%)
Sep 13, 2019	2.950	3.050	2.920	3.000	67,600	+0.06(+2.04%)
Sep 12, 2019	2.940	2.980	2.860	2.940	74,555	-0.05(-1.67%)
Sep 11, 2019	2.870	3.015	2.870	2.990	108,494	+0.13(+4.55%)
Sep 10, 2019	2.770	3.040	2.750	2.860	195,122	+0.10(+3.62%)
Sep 09, 2019	2.660	2.760	2.550	2.760	128,661	+0.12(+4.55%)
Sep 06, 2019	2.660	2.660	2.550	2.640	28,400	-0.02(-0.75%)
Sep 05, 2019	2.650	2.780	2.570	2.660	221,287	+0.02(+0.76%)
Sep 04, 2019	2.570	2.680	2.470	2.640	175,473	+0.09(+3.53%)
Sep 03, 2019	2.510	2.560	2.401	2.550	53,225	-0.04(-1.54%)
Aug 30, 2019	2.680	2.680	2.500	2.590	16,500	-0.08(-3.00%)
Aug 29, 2019	2.560	2.680	2.550	2.670	98,644	+0.14(+5.53%)
Aug 28, 2019	2.460	2.570	2.460	2.530	38,994	+0.09(+3.69%)
Aug 27, 2019	2.470	2.510	2.390	2.440	57,214	-0.04(-1.61%)
Aug 26, 2019	2.600	2.607	2.408	2.480	69,548	-0.07(-2.75%)
Aug 23, 2019	2.550	2.570	2.490	2.550	42,700	-0.01(-0.39%)
Aug 22, 2019	2.630	2.680	2.550	2.560	32,660	-0.07(-2.66%)
Aug 21, 2019	2.570	2.655	2.510	2.630	57,605	+0.06(+2.33%)
Aug 20, 2019	2.610	2.655	2.557	2.570	28,615	-0.07(-2.65%)
Aug 19, 2019	2.600	2.680	2.600	2.640	55,590	+0.06(+2.33%)
Aug 16, 2019	2.480	2.600	2.467	2.580	51,100	+0.12(+4.88%)
Aug 15, 2019	2.490	2.560	2.410	2.460	61,512	-0.03(-1.20%)
Aug 14, 2019	2.540	2.570	2.410	2.490	151,203	-0.06(-2.35%)
Aug 13, 2019	2.540	2.636	2.500	2.550	93,442	-0.04(-1.54%)
Aug 12, 2019	2.790	2.790	2.475	2.590	163,414	-0.18(-6.50%)
Aug 09, 2019	2.960	2.960	2.770	2.770	106,600	-0.14(-4.81%)
Aug 08, 2019	2.790	2.970	2.780	2.910	164,829	+0.11(+3.93%)
Aug 07, 2019	2.710	2.890	2.670	2.800	264,385	-0.17(-5.72%)
Aug 06, 2019	2.590	2.970	2.560	2.970	1,889,515	+0.65(+28.02%)
Aug 05, 2019	2.400	2.400	2.220	2.320	164,045	-0.04(-1.69%)
Aug 02, 2019	2.150	2.370	2.150	2.360	109,500	+0.19(+8.76%)
Aug 01, 2019	2.450	2.460	2.160	2.170	173,450	-0.31(-12.50%)
Jul 31, 2019	2.520	2.580	2.450	2.480	83,922	-0.01(-0.40%)
Jul 30, 2019	2.380	2.540	2.320	2.490	120,339	+0.14(+5.96%)
Jul 29, 2019	2.410	2.460	2.340	2.350	83,434	-0.05(-2.08%)
Jul 26, 2019	2.390	2.500	2.370	2.400	61,300	+0.01(+0.42%)
Jul 25, 2019	2.460	2.460	2.360	2.390	123,473	-0.07(-2.85%)
Jul 24, 2019	2.420	2.550	2.420	2.460	72,414	+0.03(+1.23%)
Jul 23, 2019	2.500	2.620	2.420	2.430	162,743	-0.09(-3.57%)
Jul 22, 2019	2.490	2.550	2.400	2.520	37,826	+0.02(+0.80%)
Jul 19, 2019	2.470	2.570	2.450	2.500	106,900	+0.04(+1.63%)
Jul 18, 2019	2.500	2.540	2.430	2.460	127,176	-0.07(-2.77%)
Jul 17, 2019	2.720	2.720	2.500	2.530	98,287	-0.13(-4.89%)
Jul 16, 2019	2.310	2.830	2.280	2.660	329,496	+0.34(+14.66%)
Jul 15, 2019	2.410	2.430	2.320	2.320	78,974	-0.08(-3.33%)
Jul 12, 2019	2.390	2.460	2.360	2.400	51,200	-0.02(-0.83%)
Jul 11, 2019	2.500	2.500	2.400	2.420	54,926	-0.04(-1.63%)
Jul 10, 2019	2.400	2.540	2.400	2.460	128,633	+0.12(+5.13%)
Jul 09, 2019	2.320	2.390	2.320	2.340	49,652	+0.01(+0.43%)
Jul 08, 2019	2.310	2.440	2.290	2.330	148,461	+0.07(+3.10%)
Jul 05, 2019	2.200	2.320	2.145	2.260	63,300	-0.03(-1.31%)
Jul 03, 2019	2.250	2.290	2.225	2.290	59,300	+0.09(+4.09%)
Jul 02, 2019	2.390	2.390	2.150	2.200	141,991	-0.19(-7.95%)
Jul 01, 2019	2.330	2.430	2.240	2.390	132,126	+0.10(+4.37%)
Jun 28, 2019	2.380	2.458	2.210	2.290	173,000	-0.07(-2.97%)
Jun 27, 2019	2.510	2.559	2.360	2.360	204,052	-0.15(-5.98%)
Jun 26, 2019	2.500	2.560	2.450	2.510	110,132	+0.07(+2.87%)
Jun 25, 2019	2.580	2.670	2.440	2.440	104,053	-0.18(-6.87%)
Jun 24, 2019	2.760	2.760	2.580	2.620	113,180	-0.13(-4.73%)
Jun 21, 2019	2.870	2.880	2.680	2.750	117,000	-0.12(-4.18%)
Jun 20, 2019	2.780	2.950	2.735	2.870	163,262	+0.16(+5.90%)
Jun 19, 2019	3.120	3.120	2.570	2.710	306,285	-0.25(-8.45%)
Jun 18, 2019	2.570	3.000	2.520	2.960	422,285	+0.47(+18.88%)
Jun 17, 2019	2.100	2.500	2.100	2.490	266,184	+0.39(+18.57%)
Jun 14, 2019	2.120	2.170	2.050	2.100	486,800	-0.02(-0.94%)
Jun 13, 2019	2.000	2.140	2.000	2.120	175,580	+0.18(+9.28%)
Jun 12, 2019	2.150	2.170	1.930	1.940	201,763	-0.21(-9.77%)
Jun 11, 2019	2.310	2.320	2.150	2.150	121,101	-0.14(-6.11%)
Jun 10, 2019	2.340	2.540	2.160	2.290	207,634	-0.02(-0.87%)
Jun 07, 2019	2.310	2.370	2.270	2.310	91,100	+0.00(+0.00%)
Jun 06, 2019	2.440	2.530	2.250	2.310	216,560	-0.11(-4.55%)
Jun 05, 2019	2.650	2.682	2.360	2.420	270,957	-0.24(-9.02%)
Jun 04, 2019	2.670	2.720	2.500	2.660	303,233	+0.04(+1.53%)
Jun 03, 2019	2.750	2.800	2.610	2.620	146,102	-0.13(-4.73%)
May 31, 2019	2.810	2.810	2.630	2.750	254,100	-0.12(-4.18%)
May 30, 2019	3.090	3.100	2.840	2.870	242,747	-0.22(-7.12%)
May 29, 2019	3.020	3.250	2.900	3.090	356,910	+0.02(+0.65%)
May 28, 2019	3.140	3.250	3.030	3.070	121,511	-0.08(-2.38%)
May 24, 2019	3.300	3.300	2.970	3.145	271,800	-0.10(-3.23%)
May 23, 2019	3.290	3.290	3.130	3.250	286,183	-0.11(-3.27%)
May 22, 2019	3.670	3.670	3.300	3.360	259,093	-0.30(-8.20%)
May 21, 2019	3.570	3.700	3.460	3.660	144,497	+0.09(+2.52%)
May 20, 2019	3.700	3.700	3.510	3.570	96,914	-0.07(-1.92%)
May 17, 2019	3.640	3.700	3.550	3.640	99,500	+0.00(+0.00%)
May 16, 2019	3.590	3.740	3.553	3.640	146,653	+0.05(+1.39%)
May 15, 2019	3.460	3.650	3.360	3.590	180,790	+0.13(+3.76%)
May 14, 2019	3.340	3.550	3.340	3.460	102,007	+0.00(+0.00%)
May 13, 2019	3.750	3.850	3.000	3.460	530,252	-0.24(-6.49%)
May 10, 2019	3.530	3.700	3.460	3.700	139,400	+0.14(+3.93%)
May 09, 2019	3.550	3.580	3.430	3.560	64,562	-0.02(-0.56%)
May 08, 2019	3.660	3.660	3.500	3.580	57,502	-0.07(-1.92%)
May 07, 2019	3.640	3.763	3.470	3.650	159,999	+0.02(+0.55%)
May 06, 2019	3.520	3.660	3.450	3.630	100,958	+0.10(+2.83%)
May 03, 2019	3.660	3.814	3.500	3.530	165,900	-0.10(-2.75%)
May 02, 2019	3.650	3.730	3.480	3.630	226,356	-0.04(-1.09%)
May 01, 2019	3.940	3.940	3.670	3.670	186,757	-0.31(-7.79%)
Apr 30, 2019	3.880	4.080	3.760	3.980	160,902	+0.12(+3.11%)
Apr 29, 2019	3.930	3.930	3.780	3.860	129,335	-0.06(-1.53%)
Apr 26, 2019	4.000	4.030	3.780	3.920	161,900	-0.04(-1.01%)
Apr 25, 2019	4.200	4.210	3.960	3.960	130,659	-0.20(-4.81%)
Apr 24, 2019	4.286	4.291	4.160	4.160	89,135	-0.15(-3.48%)
Apr 23, 2019	4.410	4.490	4.150	4.310	255,829	-0.07(-1.60%)
Apr 22, 2019	4.140	4.540	4.070	4.380	121,951	+0.28(+6.83%)
Apr 18, 2019	4.130	4.230	4.010	4.100	67,500	-0.02(-0.49%)
Apr 17, 2019	4.433	4.433	4.120	4.120	95,302	-0.17(-3.96%)
Apr 16, 2019	4.380	4.380	4.210	4.290	64,914	-0.08(-1.83%)
Apr 15, 2019	4.390	4.410	4.290	4.370	72,154	-0.05(-1.13%)
Apr 12, 2019	4.490	4.560	4.340	4.420	256,600	+0.17(+4.00%)
Apr 11, 2019	4.350	4.570	4.210	4.250	86,213	-0.03(-0.70%)
Apr 10, 2019	4.520	4.677	4.250	4.280	78,367	-0.23(-5.10%)
Apr 09, 2019	4.510	4.600	4.400	4.510	103,360	+0.01(+0.22%)
Apr 08, 2019	4.450	4.590	4.420	4.500	56,290	+0.10(+2.27%)
Apr 05, 2019	4.400	4.510	4.360	4.400	66,600	+0.05(+1.15%)
Apr 04, 2019	4.220	4.380	4.220	4.350	90,546	+0.11(+2.59%)
Apr 03, 2019	4.500	4.500	4.220	4.240	109,101	-0.17(-3.85%)
Apr 02, 2019	4.290	4.460	4.250	4.410	124,387	+0.13(+3.04%)
Apr 01, 2019	4.060	4.310	4.000	4.280	187,436	+0.27(+6.73%)
Mar 29, 2019	4.020	4.070	3.922	4.010	114,200	+0.05(+1.26%)
Mar 28, 2019	3.880	4.080	3.880	3.960	146,876	-0.02(-0.50%)
Mar 27, 2019	4.190	4.260	3.880	3.980	149,258	-0.21(-5.01%)
Mar 26, 2019	4.259	4.390	4.171	4.190	144,275	+0.07(+1.70%)
Mar 25, 2019	4.220	4.230	4.030	4.120	70,766	-0.09(-2.14%)
Mar 22, 2019	4.480	4.480	4.120	4.210	187,300	-0.32(-7.06%)
Mar 21, 2019	4.460	4.600	4.350	4.530	102,020	+0.07(+1.57%)
Mar 20, 2019	4.330	4.660	4.270	4.460	260,059	+0.19(+4.45%)
Mar 19, 2019	4.360	4.380	4.240	4.270	113,928	-0.03(-0.70%)
Mar 18, 2019	4.300	4.350	4.150	4.300	117,014	+0.00(+0.00%)
Mar 15, 2019	4.440	4.480	4.130	4.300	228,000	-0.16(-3.59%)
Mar 14, 2019	4.330	4.480	4.180	4.460	215,817	+0.14(+3.24%)
Mar 13, 2019	4.090	4.400	4.090	4.320	732,284	+0.25(+6.14%)
Mar 12, 2019	4.270	4.340	3.900	4.070	392,490	-0.16(-3.78%)
Mar 11, 2019	4.410	4.500	4.140	4.230	131,401	-0.20(-4.51%)
Mar 08, 2019	4.620	4.897	4.210	4.430	247,700	+0.13(+3.02%)
Mar 07, 2019	4.200	4.300	4.030	4.300	188,537	+0.14(+3.37%)
Mar 06, 2019	4.500	4.500	4.070	4.160	162,922	-0.36(-7.96%)
Mar 05, 2019	4.800	4.800	4.370	4.520	105,563	-0.28(-5.83%)
Mar 04, 2019	4.830	4.830	4.660	4.800	67,799	+0.07(+1.48%)
Mar 01, 2019	4.490	4.750	4.300	4.730	111,700	+0.26(+5.82%)
Feb 28, 2019	4.640	4.640	4.300	4.470	196,631	-0.18(-3.87%)
Feb 27, 2019	4.790	4.890	4.510	4.650	148,509	-0.14(-2.92%)
Feb 26, 2019	4.940	5.080	4.770	4.790	37,405	-0.15(-3.04%)
Feb 25, 2019	4.950	5.000	4.650	4.940	124,993	+0.03(+0.61%)
Feb 22, 2019	5.130	5.130	4.890	4.910	47,100	-0.09(-1.80%)
Feb 21, 2019	5.110	5.175	5.000	5.000	53,724	-0.15(-2.91%)
Feb 20, 2019	5.170	5.230	5.120	5.150	68,582	-0.01(-0.19%)
Feb 19, 2019	5.230	5.330	5.130	5.160	77,343	-0.08(-1.53%)
Feb 15, 2019	5.190	5.395	5.160	5.240	219,800	+0.11(+2.14%)
Feb 14, 2019	5.130	5.250	5.130	5.130	68,996	-0.02(-0.39%)
Feb 13, 2019	5.210	5.250	5.140	5.150	47,987	-0.05(-0.96%)
Feb 12, 2019	5.230	5.300	5.130	5.200	161,906	+0.06(+1.17%)
Feb 11, 2019	5.150	5.272	5.010	5.140	84,040	-0.08(-1.53%)
Feb 08, 2019	5.240	5.260	5.000	5.220	122,300	-0.07(-1.32%)
Feb 07, 2019	5.370	5.420	5.070	5.290	177,200	+0.00(+0.00%)
Feb 06, 2019	5.240	5.300	5.130	5.290	47,636	+0.04(+0.76%)
Feb 05, 2019	5.330	5.450	5.130	5.250	101,686	-0.13(-2.42%)
Feb 04, 2019	5.700	5.750	5.210	5.380	124,393	+0.12(+2.28%)
Feb 01, 2019	5.100	5.260	4.960	5.260	210,600	+0.26(+5.20%)
Jan 31, 2019	4.880	5.220	4.860	5.000	245,151	+0.15(+3.09%)
Jan 30, 2019	4.810	4.970	4.750	4.850	77,912	+0.07(+1.46%)
Jan 29, 2019	4.900	4.990	4.750	4.780	101,192	-0.08(-1.65%)
Jan 28, 2019	4.890	5.010	4.670	4.860	94,669	-0.13(-2.61%)
Jan 25, 2019	4.860	5.005	4.839	4.990	190,400	+0.19(+3.96%)
Jan 24, 2019	4.670	4.860	4.570	4.800	123,451	+0.11(+2.35%)
Jan 23, 2019	4.800	4.850	4.570	4.690	107,721	-0.07(-1.47%)
Jan 22, 2019	4.890	4.910	4.660	4.760	191,860	-0.08(-1.65%)
Jan 18, 2019	4.840	5.060	4.720	4.840	124,600	+0.07(+1.47%)
Jan 17, 2019	4.650	4.850	4.640	4.770	99,324	+0.13(+2.80%)
Jan 16, 2019	4.600	4.750	4.600	4.640	65,966	+0.07(+1.53%)
Jan 15, 2019	4.610	4.780	4.540	4.570	90,254	+0.02(+0.44%)
Jan 14, 2019	4.510	4.730	4.480	4.550	124,692	-0.01(-0.22%)
Jan 11, 2019	4.930	4.930	4.510	4.560	96,200	-0.39(-7.88%)
Jan 10, 2019	4.840	4.980	4.680	4.950	86,197	+0.05(+1.02%)
Jan 09, 2019	4.780	5.050	4.570	4.900	151,994	+0.16(+3.38%)
Jan 08, 2019	4.620	4.800	4.540	4.740	141,586	+0.16(+3.49%)
Jan 07, 2019	4.390	4.590	4.040	4.580	119,458	+0.38(+9.05%)
Jan 04, 2019	4.010	4.270	4.010	4.200	146,700	+0.25(+6.33%)
Jan 03, 2019	4.000	4.002	3.738	3.950	66,448	-0.06(-1.50%)
Jan 02, 2019	3.600	4.160	3.500	4.010	230,399	+0.36(+9.86%)
Dec 31, 2018	3.530	3.720	3.430	3.650	236,800	+0.12(+3.40%)
Dec 28, 2018	3.720	3.845	3.410	3.530	253,200	-0.19(-5.11%)
Dec 27, 2018	3.920	3.990	3.610	3.720	195,364	-0.39(-9.49%)
Dec 26, 2018	3.660	4.130	3.450	4.110	299,134	+0.50(+13.85%)
Dec 24, 2018	3.750	3.900	3.590	3.610	90,600	-0.21(-5.50%)
Dec 21, 2018	3.810	4.010	3.660	3.820	237,800	+0.02(+0.53%)
Dec 20, 2018	4.200	4.270	3.720	3.800	273,184	-0.33(-7.99%)
Dec 19, 2018	4.430	4.750	4.130	4.130	129,643	-0.30(-6.77%)
Dec 18, 2018	5.150	5.150	4.407	4.430	248,647	-0.74(-14.31%)
Dec 17, 2018	5.420	5.480	5.140	5.170	117,161	-0.29(-5.31%)
Dec 14, 2018	5.860	6.250	5.330	5.460	109,600	-0.47(-7.93%)
Dec 13, 2018	6.230	6.230	5.762	5.930	189,564	-0.24(-3.89%)
Dec 12, 2018	6.160	6.240	6.040	6.170	139,550	+0.09(+1.48%)
Dec 11, 2018	6.130	6.210	5.920	6.080	171,354	+0.01(+0.16%)
Dec 10, 2018	6.010	6.300	5.850	6.070	255,269	-0.06(-0.98%)
Dec 07, 2018	6.380	6.500	6.100	6.130	107,300	-0.15(-2.39%)
Dec 06, 2018	6.500	6.510	6.010	6.280	262,098	-0.26(-3.98%)
Dec 04, 2018	6.730	6.890	6.510	6.540	157,000	-0.24(-3.54%)
Dec 03, 2018	6.920	6.959	6.630	6.780	177,829	-0.01(-0.15%)
Nov 30, 2018	6.880	6.890	6.570	6.790	61,600	-0.09(-1.31%)
Nov 29, 2018	6.760	7.000	6.720	6.880	62,331	+0.10(+1.47%)
Nov 28, 2018	6.950	7.070	6.480	6.780	120,002	-0.13(-1.88%)
Nov 27, 2018	6.870	7.090	6.780	6.910	146,402	-0.08(-1.14%)
Nov 26, 2018	7.000	7.100	6.645	6.990	89,581	+0.07(+1.01%)
Nov 23, 2018	6.780	6.940	6.500	6.920	96,200	-0.05(-0.72%)
Nov 21, 2018		6.970	6.970	6.970	0	+0.13(+1.90%)
Nov 20, 2018	6.810	7.010	6.570	6.840	140,888	-0.16(-2.29%)
Nov 19, 2018	7.030	7.170	5.580	7.000	107,186	-0.04(-0.57%)
Nov 16, 2018	7.700	7.700	6.960	7.040	133,500	-0.29(-3.96%)
Nov 15, 2018	6.890	7.370	6.890	7.330	141,342	+0.36(+5.16%)
Nov 14, 2018	7.110	7.460	6.930	6.970	148,218	+0.00(+0.00%)
Nov 13, 2018	7.110	7.240	6.620	6.970	170,990	-0.14(-1.97%)
Nov 12, 2018	7.310	7.470	7.070	7.110	153,575	-0.16(-2.20%)
Nov 09, 2018	7.360	7.420	7.030	7.270	179,100	-0.17(-2.28%)
Nov 08, 2018	7.500	7.860	7.410	7.440	168,520	-0.11(-1.46%)
Nov 07, 2018	7.940	8.000	7.360	7.550	196,459	-0.25(-3.21%)
Nov 06, 2018	7.650	8.076	7.150	7.800	297,809	+0.20(+2.63%)
Nov 05, 2018	7.660	7.850	7.370	7.600	183,885	+0.05(+0.66%)
Nov 02, 2018	7.650	7.750	7.360	7.550	110,100	-0.08(-1.05%)
Nov 01, 2018	7.680	7.930	7.150	7.630	164,880	-0.06(-0.78%)
Oct 31, 2018	7.650	7.870	7.570	7.690	119,798	+0.07(+0.92%)
Oct 30, 2018	7.200	7.810	7.200	7.620	166,999	+0.38(+5.25%)
Oct 29, 2018	7.380	7.530	6.860	7.240	308,440	-0.26(-3.47%)
Oct 26, 2018	7.670	7.790	7.390	7.500	154,100	-0.30(-3.85%)
Oct 25, 2018	8.140	8.450	7.740	7.800	104,294	-0.21(-2.62%)
Oct 24, 2018	8.370	8.500	7.970	8.010	197,023	-0.35(-4.19%)
Oct 23, 2018	8.500	8.570	8.240	8.360	244,483	-0.38(-4.35%)
Oct 22, 2018	8.800	9.030	8.520	8.740	157,518	-0.15(-1.69%)
Oct 19, 2018	8.850	9.290	8.660	8.890	99,500	+0.14(+1.60%)
Oct 18, 2018	9.300	9.300	8.650	8.750	274,302	-0.62(-6.62%)
Oct 17, 2018	9.110	9.400	8.810	9.370	295,721	+0.22(+2.40%)
Oct 16, 2018	8.500	9.240	8.450	9.150	282,852	+0.70(+8.28%)
Oct 15, 2018	8.150	8.900	8.150	8.450	326,030	+0.32(+3.94%)
Oct 12, 2018	8.150	8.270	7.970	8.130	101,700	+0.14(+1.75%)
Oct 11, 2018	8.080	8.380	7.870	7.990	147,683	-0.14(-1.72%)
Oct 10, 2018	8.430	8.530	8.050	8.130	155,545	-0.36(-4.24%)
Oct 09, 2018	8.420	8.950	8.145	8.490	262,814	+0.04(+0.47%)
Oct 08, 2018	8.280	8.490	8.130	8.450	119,348	+0.14(+1.68%)
Oct 05, 2018	8.530	8.740	8.250	8.310	101,200	-0.25(-2.92%)
Oct 04, 2018	8.880	8.910	8.365	8.560	160,253	-0.28(-3.17%)
Oct 03, 2018	8.220	8.850	7.909	8.840	196,956	+0.61(+7.41%)
Oct 02, 2018	8.420	8.420	8.020	8.230	142,590	-0.21(-2.49%)