Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.360	5.450	5.170	5.290	1,734,700	-0.11(-2.04%)
Jan 30, 2020	5.220	5.510	5.130	5.400	1,861,831	+0.07(+1.31%)
Jan 29, 2020	5.520	5.560	5.220	5.330	1,552,409	-0.15(-2.74%)
Jan 28, 2020	5.720	5.800	5.430	5.480	1,729,444	-0.15(-2.66%)
Jan 27, 2020	5.830	5.920	5.610	5.630	1,760,492	-0.39(-6.48%)
Jan 24, 2020	6.370	6.400	5.940	6.020	1,413,900	-0.38(-5.94%)
Jan 23, 2020	6.530	6.551	6.265	6.400	1,312,340	-0.26(-3.90%)
Jan 22, 2020	6.760	6.870	6.620	6.660	876,871	-0.12(-1.77%)
Jan 21, 2020	7.160	7.170	6.740	6.780	2,505,930	-0.40(-5.57%)
Jan 17, 2020	7.270	7.450	7.060	7.180	1,222,500	-0.09(-1.24%)
Jan 16, 2020	7.770	7.770	7.190	7.270	1,847,401	-0.47(-6.07%)
Jan 15, 2020	7.580	7.745	7.540	7.740	904,514	+0.17(+2.25%)
Jan 14, 2020	7.310	7.660	7.230	7.570	1,001,277	+0.28(+3.84%)
Jan 13, 2020	7.020	7.320	6.890	7.290	2,134,662	+0.30(+4.37%)
Jan 10, 2020	7.070	7.100	6.900	6.985	1,717,300	-0.07(-1.06%)
Jan 09, 2020	7.470	7.490	6.860	7.060	3,029,238	-0.44(-5.87%)
Jan 08, 2020	7.970	8.010	7.430	7.500	1,486,525	-0.52(-6.48%)
Jan 07, 2020	7.910	8.230	7.900	8.020	2,390,983	+0.07(+0.88%)
Jan 06, 2020	7.720	8.050	7.620	7.950	1,978,589	+0.16(+1.99%)
Jan 03, 2020	7.540	7.910	7.530	7.795	1,237,600	+0.08(+0.97%)
Jan 02, 2020	7.650	7.780	7.600	7.720	1,683,821	+0.21(+2.73%)
Dec 31, 2019	7.350	7.560	7.260	7.515	918,500	+0.09(+1.28%)
Dec 30, 2019	7.450	7.500	7.309	7.420	841,867	+0.02(+0.27%)
Dec 27, 2019	7.590	7.650	7.390	7.400	819,400	-0.08(-1.07%)
Dec 26, 2019	7.660	7.820	7.435	7.480	1,355,301	-0.10(-1.32%)
Dec 24, 2019	7.570	7.670	7.520	7.580	396,400	+0.01(+0.13%)
Dec 23, 2019	7.610	7.650	7.450	7.570	660,379	-0.03(-0.39%)
Dec 20, 2019	7.890	7.890	7.530	7.600	1,593,400	-0.25(-3.18%)
Dec 19, 2019	7.760	7.860	7.620	7.850	936,247	+0.09(+1.16%)
Dec 18, 2019	7.710	7.790	7.640	7.760	692,197	-0.02(-0.26%)
Dec 17, 2019	7.870	7.985	7.735	7.780	1,140,127	-0.12(-1.52%)
Dec 16, 2019	7.900	8.000	7.835	7.900	881,526	+0.15(+1.94%)
Dec 13, 2019	7.870	8.100	7.710	7.750	1,732,200	-0.09(-1.15%)
Dec 12, 2019	7.500	7.890	7.360	7.840	1,394,158	+0.35(+4.67%)
Dec 11, 2019	7.370	7.490	7.290	7.490	1,040,557	+0.21(+2.88%)
Dec 10, 2019	7.160	7.320	7.140	7.280	648,322	+0.12(+1.68%)
Dec 09, 2019	6.940	7.200	6.900	7.160	1,223,748	+0.22(+3.17%)
Dec 06, 2019	6.930	7.140	6.850	6.940	1,952,900	+0.09(+1.31%)
Dec 05, 2019	6.980	7.030	6.810	6.850	663,186	-0.08(-1.23%)
Dec 04, 2019	6.870	6.990	6.780	6.935	1,069,256	+0.13(+1.99%)
Dec 03, 2019	6.980	7.040	6.710	6.800	1,416,061	-0.27(-3.82%)
Dec 02, 2019	7.100	7.350	7.060	7.070	1,046,751	+0.02(+0.28%)
Nov 29, 2019	7.030	7.060	6.890	7.050	464,400	-0.05(-0.70%)
Nov 27, 2019	7.040	7.130	6.850	7.100	990,200	+0.08(+1.14%)
Nov 26, 2019	6.950	7.090	6.880	7.020	1,032,863	+0.09(+1.30%)
Nov 25, 2019	6.770	6.980	6.760	6.930	1,922,700	+0.12(+1.76%)
Nov 22, 2019	6.950	7.095	6.775	6.810	767,000	-0.11(-1.59%)
Nov 21, 2019	6.980	7.030	6.880	6.920	645,331	-0.09(-1.28%)
Nov 20, 2019	6.930	7.220	6.910	7.010	987,822	+0.03(+0.43%)
Nov 19, 2019	7.060	7.110	6.940	6.980	588,769	-0.03(-0.43%)
Nov 18, 2019	7.120	7.166	6.870	7.010	1,056,107	-0.11(-1.54%)
Nov 15, 2019	7.180	7.350	7.040	7.120	737,100	+0.04(+0.56%)
Nov 14, 2019	7.300	7.400	7.060	7.080	1,060,524	-0.31(-4.19%)
Nov 13, 2019	7.300	7.545	7.230	7.390	1,204,288	-0.09(-1.20%)
Nov 12, 2019	7.990	8.010	7.270	7.480	2,711,510	-0.44(-5.56%)
Nov 11, 2019	8.090	8.090	7.770	7.920	1,337,345	-0.36(-4.35%)
Nov 08, 2019	8.350	8.410	8.130	8.280	1,496,300	-0.05(-0.60%)
Nov 07, 2019	8.110	8.420	8.090	8.330	2,017,963	+0.47(+5.98%)
Nov 06, 2019	6.660	8.400	6.660	7.860	5,586,223	+0.81(+11.49%)
Nov 05, 2019	6.900	7.130	6.730	7.050	2,662,143	+0.16(+2.32%)
Nov 04, 2019	6.600	6.900	6.430	6.890	2,070,466	+0.48(+7.49%)
Nov 01, 2019	5.960	6.430	5.950	6.410	3,494,700	+0.58(+9.95%)
Oct 31, 2019	6.030	6.190	5.800	5.830	1,852,137	-0.27(-4.43%)
Oct 30, 2019	6.300	6.310	6.045	6.100	1,984,943	-0.23(-3.63%)
Oct 29, 2019	6.170	6.330	6.035	6.330	1,345,123	+0.16(+2.59%)
Oct 28, 2019	6.130	6.320	6.111	6.170	1,572,021	+0.15(+2.49%)
Oct 25, 2019	5.820	6.120	5.800	6.020	1,652,300	+0.20(+3.44%)
Oct 24, 2019	6.220	6.280	5.810	5.820	1,475,171	-0.40(-6.43%)
Oct 23, 2019	6.040	6.300	5.940	6.220	1,073,000	+0.18(+2.98%)
Oct 22, 2019	6.150	6.220	5.930	6.040	1,599,570	-0.06(-0.98%)
Oct 21, 2019	6.510	6.610	6.100	6.100	1,144,284	-0.27(-4.24%)
Oct 18, 2019	6.170	6.440	6.150	6.370	1,063,100	+0.20(+3.24%)
Oct 17, 2019	6.230	6.380	6.080	6.170	1,032,375	+0.01(+0.16%)
Oct 16, 2019	6.200	6.310	6.070	6.160	1,359,862	-0.08(-1.36%)
Oct 15, 2019	6.190	6.415	5.965	6.245	1,260,321	+0.04(+0.73%)
Oct 14, 2019	6.360	6.360	6.120	6.200	1,025,223	-0.22(-3.43%)
Oct 11, 2019	6.240	6.530	6.210	6.420	921,700	+0.26(+4.22%)
Oct 10, 2019	6.330	6.460	6.120	6.160	905,718	-0.15(-2.38%)
Oct 09, 2019	6.400	6.430	6.180	6.310	575,012	+0.00(+0.08%)
Oct 08, 2019	6.250	6.330	6.120	6.305	862,011	-0.06(-0.86%)
Oct 07, 2019	6.350	6.610	6.270	6.360	1,038,308	+0.01(+0.16%)
Oct 04, 2019	6.360	6.450	6.230	6.350	534,300	+0.03(+0.47%)
Oct 03, 2019	6.220	6.395	6.140	6.320	872,826	+0.02(+0.24%)
Oct 02, 2019	6.420	6.420	6.170	6.305	744,500	-0.19(-2.85%)
Oct 01, 2019	6.690	6.975	6.440	6.490	1,010,649	-0.14(-2.19%)
Sep 30, 2019	6.650	6.750	6.560	6.635	1,049,770	-0.04(-0.67%)
Sep 27, 2019	6.550	6.830	6.550	6.680	715,900	+0.10(+1.52%)
Sep 26, 2019	6.940	6.940	6.530	6.580	1,016,199	-0.42(-5.93%)
Sep 25, 2019	6.520	7.010	6.520	6.995	1,028,384	+0.45(+6.79%)
Sep 24, 2019	7.270	7.310	6.540	6.550	1,810,783	-0.72(-9.90%)
Sep 23, 2019	7.040	7.360	6.980	7.270	834,252	+0.09(+1.25%)
Sep 20, 2019	6.990	7.300	6.990	7.180	2,065,500	+0.16(+2.28%)
Sep 19, 2019	6.990	7.240	6.980	7.020	768,251	+0.01(+0.14%)
Sep 18, 2019	7.040	7.150	6.900	7.010	1,051,052	-0.07(-0.99%)
Sep 17, 2019	7.120	7.150	6.880	7.080	1,014,608	-0.16(-2.21%)
Sep 16, 2019	7.000	7.340	6.880	7.240	877,939	+0.19(+2.70%)
Sep 13, 2019	7.080	7.290	6.950	7.050	804,000	+0.12(+1.73%)
Sep 12, 2019	6.840	7.025	6.510	6.930	1,414,680	+0.04(+0.58%)
Sep 11, 2019	6.610	6.980	6.405	6.890	1,335,918	+0.27(+4.08%)
Sep 10, 2019	6.040	6.640	5.970	6.620	1,144,355	+0.61(+10.15%)
Sep 09, 2019	5.780	6.100	5.670	6.010	1,266,946	+0.33(+5.81%)
Sep 06, 2019	5.850	5.900	5.610	5.680	1,179,900	-0.11(-1.90%)
Sep 05, 2019	5.650	5.860	5.650	5.790	756,450	+0.30(+5.46%)
Sep 04, 2019	5.410	5.600	5.375	5.490	761,747	+0.23(+4.37%)
Sep 03, 2019	5.340	5.500	5.210	5.260	1,033,736	-0.25(-4.54%)
Aug 30, 2019	5.580	5.705	5.460	5.510	1,483,900	+0.00(+0.00%)
Aug 29, 2019	5.370	5.570	5.330	5.510	868,443	+0.25(+4.75%)
Aug 28, 2019	5.110	5.360	5.020	5.260	866,647	+0.11(+2.14%)
Aug 27, 2019	5.520	5.550	5.130	5.150	868,595	-0.32(-5.85%)
Aug 26, 2019	5.600	5.600	5.380	5.470	510,132	-0.01(-0.18%)
Aug 23, 2019	5.850	5.850	5.470	5.480	1,318,700	-0.32(-5.52%)
Aug 22, 2019	6.080	6.095	5.790	5.800	600,092	-0.27(-4.45%)
Aug 21, 2019	6.280	6.290	6.070	6.070	395,264	-0.10(-1.62%)
Aug 20, 2019	6.160	6.300	6.090	6.170	1,257,931	-0.04(-0.64%)
Aug 19, 2019	6.110	6.300	6.090	6.210	1,903,240	+0.24(+4.02%)
Aug 16, 2019	5.760	6.020	5.760	5.970	800,500	+0.30(+5.29%)
Aug 15, 2019	5.890	5.970	5.590	5.670	1,066,256	-0.21(-3.57%)
Aug 14, 2019	6.160	6.330	5.830	5.880	1,065,417	-0.60(-9.26%)
Aug 13, 2019	6.310	6.620	6.230	6.480	1,424,861	+0.16(+2.53%)
Aug 12, 2019	6.620	6.620	6.310	6.320	1,003,670	-0.37(-5.53%)
Aug 09, 2019	7.090	7.090	6.680	6.690	769,400	-0.42(-5.91%)
Aug 08, 2019	6.840	7.130	6.810	7.110	835,984	+0.30(+4.41%)
Aug 07, 2019	6.690	6.830	6.600	6.810	899,263	-0.05(-0.73%)
Aug 06, 2019	7.150	7.190	6.740	6.860	872,815	-0.16(-2.28%)
Aug 05, 2019	6.820	7.060	6.640	7.020	902,704	+0.00(+0.00%)
Aug 02, 2019	7.520	7.520	6.800	7.020	1,415,200	-0.01(-0.14%)
Aug 01, 2019	7.080	7.340	6.960	7.030	1,465,891	-0.16(-2.23%)
Jul 31, 2019	7.370	7.420	7.070	7.190	1,261,063	-0.18(-2.44%)
Jul 30, 2019	7.010	7.430	6.950	7.370	1,065,352	+0.23(+3.22%)
Jul 29, 2019	7.330	7.420	6.940	7.140	1,373,167	-0.19(-2.59%)
Jul 26, 2019	7.320	7.390	7.230	7.330	994,500	+0.01(+0.14%)
Jul 25, 2019	7.830	7.830	7.152	7.320	1,774,410	-0.51(-6.51%)
Jul 24, 2019	7.460	7.885	7.460	7.830	1,144,073	+0.30(+3.98%)
Jul 23, 2019	7.580	7.665	7.430	7.530	986,322	+0.09(+1.21%)
Jul 22, 2019	7.390	7.590	7.280	7.440	1,543,013	+0.05(+0.68%)
Jul 19, 2019	7.190	7.500	7.161	7.390	1,343,400	+0.23(+3.21%)
Jul 18, 2019	6.980	7.218	6.940	7.160	1,115,872	+0.14(+1.99%)
Jul 17, 2019	7.120	7.160	6.940	7.020	863,544	-0.11(-1.54%)
Jul 16, 2019	7.120	7.350	7.040	7.130	799,323	+0.02(+0.28%)
Jul 15, 2019	7.050	7.220	6.980	7.110	2,273,468	+0.17(+2.45%)
Jul 12, 2019	6.860	7.060	6.820	6.940	853,900	+0.06(+0.87%)
Jul 11, 2019	6.890	6.930	6.740	6.880	768,300	-0.02(-0.29%)
Jul 10, 2019	6.820	6.990	6.690	6.900	1,650,650	+0.19(+2.83%)
Jul 09, 2019	6.760	6.780	6.230	6.710	2,414,284	-0.14(-2.04%)
Jul 08, 2019	6.800	6.970	6.700	6.850	1,147,924	+0.02(+0.29%)
Jul 05, 2019	6.530	6.870	6.530	6.830	699,200	+0.17(+2.55%)
Jul 03, 2019	6.700	6.710	6.560	6.660	532,700	-0.01(-0.15%)
Jul 02, 2019	6.900	6.900	6.660	6.670	1,066,517	-0.25(-3.61%)
Jul 01, 2019	7.020	7.100	6.840	6.920	1,195,183	+0.01(+0.14%)
Jun 28, 2019	6.850	6.930	6.820	6.910	1,230,900	+0.09(+1.32%)
Jun 27, 2019	6.740	6.950	6.710	6.820	940,360	+0.09(+1.34%)
Jun 26, 2019	6.850	6.860	6.620	6.730	1,191,733	+0.12(+1.82%)
Jun 25, 2019	6.670	6.710	6.365	6.610	1,569,163	-0.06(-0.90%)
Jun 24, 2019	6.910	7.030	6.630	6.670	1,455,949	-0.26(-3.75%)
Jun 21, 2019	6.980	7.130	6.840	6.930	4,987,300	+0.02(+0.29%)
Jun 20, 2019	6.830	7.090	6.740	6.910	2,832,382	+0.35(+5.34%)
Jun 19, 2019	6.560	6.630	6.440	6.560	1,520,306	+0.00(+0.00%)
Jun 18, 2019	6.330	6.740	6.315	6.560	1,726,159	+0.32(+5.13%)
Jun 17, 2019	6.150	6.300	6.090	6.240	1,134,396	+0.02(+0.32%)
Jun 14, 2019	6.240	6.339	6.130	6.220	1,601,100	-0.08(-1.27%)
Jun 13, 2019	5.780	6.425	5.780	6.300	3,184,702	+0.61(+10.72%)
Jun 12, 2019	5.730	5.780	5.650	5.690	697,140	-0.12(-2.07%)
Jun 11, 2019	5.830	5.960	5.780	5.810	1,149,216	+0.14(+2.47%)
Jun 10, 2019	5.690	5.800	5.640	5.670	890,213	+0.11(+1.98%)
Jun 07, 2019	5.530	5.600	5.370	5.560	793,100	-0.01(-0.18%)
Jun 06, 2019	5.630	5.720	5.390	5.570	1,009,190	-0.05(-0.89%)
Jun 05, 2019	5.830	5.900	5.560	5.620	966,059	-0.18(-3.10%)
Jun 04, 2019	5.710	5.830	5.660	5.800	1,649,579	+0.17(+3.02%)
Jun 03, 2019	5.600	5.720	5.480	5.630	1,563,786	+0.04(+0.72%)
May 31, 2019	5.720	5.830	5.550	5.590	1,251,400	-0.24(-4.12%)
May 30, 2019	6.020	6.140	5.790	5.830	911,295	-0.20(-3.32%)
May 29, 2019	5.760	6.050	5.750	6.030	837,370	+0.14(+2.38%)
May 28, 2019	6.100	6.100	5.860	5.890	1,208,977	-0.14(-2.32%)
May 24, 2019	6.110	6.143	5.980	6.030	1,507,200	+0.02(+0.33%)
May 23, 2019	6.220	6.250	5.940	6.010	1,698,635	-0.34(-5.35%)
May 22, 2019	6.430	6.460	6.220	6.350	1,201,381	-0.16(-2.46%)
May 21, 2019	6.610	6.680	6.460	6.510	1,461,055	-0.03(-0.46%)
May 20, 2019	6.660	6.700	6.460	6.540	2,169,716	-0.22(-3.25%)
May 17, 2019	7.060	7.100	6.690	6.760	2,749,400	-0.41(-5.72%)
May 16, 2019	7.200	7.440	7.090	7.170	1,312,965	+0.02(+0.28%)
May 15, 2019	7.180	7.210	7.040	7.150	1,095,425	-0.16(-2.19%)
May 14, 2019	7.290	7.390	7.160	7.310	998,352	+0.13(+1.81%)
May 13, 2019	7.620	7.620	7.030	7.180	2,006,892	-0.70(-8.88%)
May 10, 2019	7.810	7.930	7.715	7.880	900,200	-0.02(-0.25%)
May 09, 2019	7.790	7.990	7.660	7.900	825,547	-0.02(-0.25%)
May 08, 2019	8.010	8.120	7.910	7.920	809,731	-0.14(-1.74%)
May 07, 2019	8.110	8.240	7.990	8.060	1,046,665	-0.22(-2.66%)
May 06, 2019	8.040	8.310	7.910	8.280	1,333,361	-0.09(-1.08%)
May 03, 2019	8.070	8.520	7.998	8.370	1,693,800	+0.44(+5.55%)
May 02, 2019	7.940	8.135	7.700	7.930	2,063,524	+0.01(+0.13%)
May 01, 2019	8.430	8.630	7.880	7.920	1,948,216	-0.49(-5.83%)
Apr 30, 2019	8.480	8.510	8.310	8.410	1,315,650	-0.16(-1.87%)
Apr 29, 2019	8.510	8.625	8.410	8.570	645,253	+0.04(+0.47%)
Apr 26, 2019	8.380	8.583	8.320	8.530	968,400	+0.09(+1.07%)
Apr 25, 2019	8.840	8.840	8.380	8.440	877,277	-0.41(-4.63%)
Apr 24, 2019	8.690	8.870	8.630	8.850	904,273	+0.10(+1.14%)
Apr 23, 2019	8.610	8.950	8.580	8.750	1,164,298	+0.10(+1.16%)
Apr 22, 2019	8.600	8.730	8.280	8.650	2,457,150	+0.04(+0.46%)
Apr 18, 2019	9.510	9.660	8.470	8.610	3,152,400	-1.09(-11.24%)
Apr 17, 2019	9.830	9.910	9.478	9.700	1,526,725	-0.05(-0.51%)
Apr 16, 2019	9.300	9.780	9.270	9.750	1,945,623	+0.53(+5.75%)
Apr 15, 2019	9.400	9.500	9.200	9.220	832,064	-0.15(-1.60%)
Apr 12, 2019	9.290	9.580	9.149	9.370	1,049,500	+0.21(+2.29%)
Apr 11, 2019	9.150	9.400	9.050	9.160	858,917	+0.02(+0.22%)
Apr 10, 2019	9.110	9.240	8.995	9.140	906,088	+0.10(+1.11%)
Apr 09, 2019	9.310	9.310	8.960	9.040	1,081,266	-0.31(-3.32%)
Apr 08, 2019	9.310	9.390	9.180	9.350	527,187	+0.02(+0.21%)
Apr 05, 2019	9.070	9.360	9.070	9.330	848,200	+0.24(+2.64%)
Apr 04, 2019	8.720	9.090	8.670	9.090	688,113	+0.31(+3.53%)
Apr 03, 2019	9.000	9.080	8.715	8.780	941,209	-0.07(-0.79%)
Apr 02, 2019	9.060	9.100	8.830	8.850	847,033	-0.26(-2.85%)
Apr 01, 2019	9.080	9.320	8.950	9.110	1,239,618	+0.23(+2.59%)
Mar 29, 2019	9.010	9.200	8.850	8.880	1,778,000	+0.02(+0.23%)
Mar 28, 2019	8.560	8.890	8.485	8.860	1,129,640	+0.31(+3.63%)
Mar 27, 2019	8.200	8.580	8.110	8.550	1,329,035	+0.36(+4.40%)
Mar 26, 2019	8.230	8.280	7.790	8.190	2,687,103	-0.04(-0.49%)
Mar 25, 2019	8.300	8.455	8.111	8.230	817,747	-0.07(-0.84%)
Mar 22, 2019	8.860	8.920	8.190	8.300	1,547,900	-0.67(-7.47%)
Mar 21, 2019	8.830	9.050	8.760	8.970	1,096,258	+0.08(+0.90%)
Mar 20, 2019	8.920	8.970	8.570	8.890	1,037,835	-0.02(-0.22%)
Mar 19, 2019	9.010	9.150	8.810	8.910	1,431,404	-0.02(-0.22%)
Mar 18, 2019	8.630	8.950	8.570	8.930	1,865,213	+0.46(+5.43%)
Mar 15, 2019	8.350	8.520	8.330	8.470	2,285,900	+0.13(+1.56%)
Mar 14, 2019	8.240	8.390	8.240	8.340	1,159,427	+0.05(+0.60%)
Mar 13, 2019	8.220	8.380	8.200	8.290	885,178	+0.11(+1.34%)
Mar 12, 2019	7.940	8.270	7.920	8.180	846,118	+0.26(+3.28%)
Mar 11, 2019	7.670	7.920	7.590	7.920	1,372,649	+0.28(+3.66%)
Mar 08, 2019	7.890	7.900	7.480	7.640	2,130,500	-0.38(-4.74%)
Mar 07, 2019	8.400	8.460	8.010	8.020	1,435,046	-0.44(-5.20%)
Mar 06, 2019	8.760	8.810	8.450	8.460	1,543,470	-0.28(-3.20%)
Mar 05, 2019	8.760	8.850	8.640	8.740	1,318,853	-0.05(-0.57%)
Mar 04, 2019	8.940	8.940	8.550	8.790	1,140,553	-0.14(-1.57%)
Mar 01, 2019	8.720	8.950	8.610	8.930	1,116,700	+0.30(+3.48%)
Feb 28, 2019	8.980	9.030	8.590	8.630	2,343,805	-0.36(-4.00%)
Feb 27, 2019	9.350	9.440	8.930	8.990	1,741,626	-0.36(-3.85%)
Feb 26, 2019	9.110	9.530	9.100	9.350	1,826,191	+0.23(+2.52%)
Feb 25, 2019	9.230	9.390	8.825	9.120	1,877,326	-0.14(-1.51%)
Feb 22, 2019	9.250	9.980	8.980	9.260	1,884,500	-0.03(-0.32%)
Feb 21, 2019	9.180	9.335	9.160	9.290	1,415,240	+0.11(+1.20%)
Feb 20, 2019	8.780	9.260	8.740	9.180	1,763,238	+0.43(+4.91%)
Feb 19, 2019	8.530	8.820	8.530	8.750	1,305,068	+0.18(+2.10%)
Feb 15, 2019	8.600	8.790	8.540	8.570	881,400	+0.10(+1.18%)
Feb 14, 2019	8.470	8.550	8.390	8.470	928,202	-0.09(-1.05%)
Feb 13, 2019	8.570	8.770	8.530	8.560	807,856	+0.09(+1.06%)
Feb 12, 2019	8.570	8.730	8.410	8.470	810,868	+0.02(+0.24%)
Feb 11, 2019	8.460	8.570	8.370	8.450	1,086,679	-0.01(-0.12%)
Feb 08, 2019	8.470	8.640	8.280	8.460	1,310,600	-0.01(-0.12%)
Feb 07, 2019	8.870	8.970	8.380	8.470	2,135,339	-0.57(-6.31%)
Feb 06, 2019	9.170	9.210	9.000	9.040	696,890	-0.17(-1.85%)
Feb 05, 2019	9.120	9.320	9.070	9.210	1,464,443	+0.10(+1.10%)
Feb 04, 2019	8.980	9.215	8.910	9.110	872,834	+0.11(+1.22%)