Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.737	3.864	3.710	3.844	957,567	+0.09(+2.32%)
Jun 29, 2017	3.717	3.790	3.708	3.757	780,038	+0.01(+0.36%)
Jun 28, 2017	3.676	3.770	3.670	3.744	1,113,289	+0.04(+1.09%)
Jun 27, 2017	3.710	3.750	3.680	3.703	853,389	+0.00(+0.00%)
Jun 26, 2017	3.703	3.730	3.687	3.703	940,764	-0.05(-1.25%)
Jun 23, 2017	3.697	3.757	3.663	3.750	1,467,281	+0.05(+1.45%)
Jun 22, 2017	3.636	3.703	3.636	3.697	989,292	+0.04(+1.10%)
Jun 21, 2017	3.643	3.703	3.616	3.656	990,463	+0.01(+0.18%)
Jun 20, 2017	3.629	3.697	3.589	3.650	893,395	-0.01(-0.37%)
Jun 19, 2017	3.656	3.676	3.629	3.663	724,507	+0.03(+0.74%)
Jun 16, 2017	3.603	3.663	3.600	3.636	1,044,648	+0.01(+0.18%)
Jun 15, 2017	3.603	3.697	3.596	3.629	1,389,099	-0.11(-2.87%)
Jun 14, 2017	3.690	3.744	3.643	3.737	1,207,392	-0.01(-0.36%)
Jun 13, 2017	3.824	3.844	3.730	3.750	1,228,060	-0.05(-1.24%)
Jun 12, 2017	3.690	3.837	3.690	3.797	1,031,790	+0.07(+1.98%)
Jun 09, 2017	3.656	3.750	3.629	3.723	941,280	+0.05(+1.46%)
Jun 08, 2017	3.636	3.676	3.623	3.670	998,859	+0.89(+31.88%)
Jun 07, 2017	2.828	2.838	2.773	2.783	1,443,256	-0.05(-1.76%)
Jun 06, 2017	2.828	2.843	2.773	2.833	1,433,206	-0.01(-0.53%)
Jun 05, 2017	2.873	2.878	2.838	2.848	1,045,266	-0.03(-1.04%)
Jun 02, 2017	2.878	2.888	2.828	2.878	1,686,687	-0.02(-0.86%)
Jun 01, 2017	2.883	2.948	2.868	2.903	1,923,523	+0.01(+0.35%)
May 31, 2017	2.888	2.908	2.758	2.893	5,846,491	+0.19(+7.02%)
May 30, 2017	2.873	2.888	2.693	2.703	5,253,901	-0.11(-3.91%)
May 26, 2017	2.963	2.963	2.738	2.813	7,342,136	-0.19(-6.48%)
May 25, 2017	3.043	3.072	3.003	3.008	1,706,259	-0.05(-1.63%)
May 24, 2017	3.097	3.132	3.057	3.057	1,119,577	-0.05(-1.61%)
May 23, 2017	3.117	3.122	3.097	3.107	725,246	-0.05(-1.58%)
May 22, 2017	3.117	3.167	3.112	3.157	1,145,022	+0.02(+0.80%)
May 19, 2017	3.122	3.142	3.092	3.132	965,621	+0.06(+1.95%)
May 18, 2017	3.132	3.132	3.072	3.072	1,727,843	-0.07(-2.38%)
May 17, 2017	3.157	3.187	3.142	3.147	1,073,935	-0.03(-0.94%)
May 16, 2017	3.197	3.202	3.157	3.177	1,436,066	-0.01(-0.31%)
May 15, 2017	3.247	3.267	3.172	3.187	1,488,853	+0.02(+0.79%)
May 12, 2017	3.172	3.187	3.162	3.162	627,061	-0.00(-0.16%)
May 11, 2017	3.197	3.202	3.167	3.167	795,091	-0.02(-0.63%)
May 10, 2017	3.152	3.192	3.142	3.187	1,117,731	+0.04(+1.43%)
May 09, 2017	3.227	3.227	3.122	3.142	1,793,327	-0.00(-0.16%)
May 08, 2017	3.202	3.222	3.142	3.147	2,042,212	-0.01(-0.47%)
May 05, 2017	3.207	3.232	3.162	3.162	1,070,156	-0.00(-0.16%)
May 04, 2017	3.252	3.257	3.162	3.167	1,584,966	-0.09(-2.91%)
May 03, 2017	3.302	3.327	3.262	3.262	1,238,016	-0.02(-0.76%)
May 02, 2017	3.312	3.322	3.287	3.287	1,116,628	-0.02(-0.75%)
May 01, 2017	3.332	3.352	3.312	3.312	672,066	-0.01(-0.30%)
Apr 28, 2017	3.342	3.342	3.312	3.322	1,727,719	-0.00(-0.15%)
Apr 27, 2017	3.337	3.337	3.297	3.327	1,541,260	-0.00(-0.15%)
Apr 26, 2017	3.357	3.372	3.327	3.332	1,403,659	-0.03(-0.89%)
Apr 25, 2017	3.372	3.407	3.362	3.362	2,453,934	+0.03(+0.90%)
Apr 24, 2017	3.362	3.367	3.317	3.332	1,896,817	+0.02(+0.60%)
Apr 21, 2017	3.322	3.337	3.307	3.312	1,113,125	-0.01(-0.45%)
Apr 20, 2017	3.337	3.352	3.327	3.327	1,329,791	+0.00(+0.00%)
Apr 19, 2017	3.327	3.357	3.322	3.327	1,904,874	-0.02(-0.60%)
Apr 18, 2017	3.352	3.357	3.332	3.347	1,247,860	-0.02(-0.59%)
Apr 17, 2017	3.332	3.372	3.327	3.367	1,268,671	+0.04(+1.35%)
Apr 13, 2017	3.387	3.397	3.322	3.322	1,495,082	-0.06(-1.77%)
Apr 12, 2017	3.472	3.472	3.377	3.382	1,196,436	-0.09(-2.59%)
Apr 11, 2017	3.417	3.475	3.380	3.472	2,305,410	+0.02(+0.72%)
Apr 10, 2017	3.342	3.452	3.342	3.447	2,268,934	+0.10(+3.14%)
Apr 07, 2017	3.347	3.367	3.330	3.342	747,748	+0.00(+0.00%)
Apr 06, 2017	3.357	3.382	3.327	3.342	1,609,460	+0.03(+0.91%)
Apr 05, 2017	3.387	3.397	3.302	3.312	2,472,653	-0.03(-1.05%)
Apr 04, 2017	3.352	3.362	3.337	3.347	1,101,364	-0.02(-0.59%)
Apr 03, 2017	3.362	3.374	3.350	3.367	1,044,483	+0.00(+0.00%)
Mar 31, 2017	3.362	3.387	3.337	3.367	2,080,654	-0.04(-1.32%)
Mar 30, 2017	3.412	3.457	3.397	3.412	1,333,102	-0.04(-1.30%)
Mar 29, 2017	3.367	3.480	3.362	3.457	2,984,488	+0.05(+1.47%)
Mar 28, 2017	3.347	3.437	3.337	3.407	2,056,560	+0.01(+0.44%)
Mar 27, 2017	3.332	3.397	3.312	3.392	1,530,533	-0.01(-0.44%)
Mar 24, 2017	3.377	3.412	3.367	3.407	1,813,483	-0.00(-0.15%)
Mar 23, 2017	3.357	3.417	3.342	3.412	2,711,891	+0.02(+0.74%)
Mar 22, 2017	3.387	3.407	3.347	3.387	2,081,993	-0.03(-0.88%)
Mar 21, 2017	3.532	3.537	3.402	3.417	2,376,839	-0.11(-3.25%)
Mar 20, 2017	3.562	3.572	3.502	3.532	2,236,830	+0.00(+0.14%)
Mar 17, 2017	3.492	3.542	3.490	3.527	2,388,302	-0.01(-0.42%)
Mar 16, 2017	3.492	3.547	3.472	3.542	3,619,308	+0.13(+3.81%)
Mar 15, 2017	3.347	3.422	3.335	3.412	1,291,790	+0.06(+1.94%)
Mar 14, 2017	3.362	3.372	3.327	3.347	1,456,212	-0.06(-1.90%)
Mar 13, 2017		3.427	3.302	3.412	2,673,229	+0.03(+0.89%)
Mar 10, 2017	3.342	3.382	3.337	3.382	1,071,311	+0.03(+1.04%)
Mar 09, 2017	3.372	3.382	3.312	3.347	1,749,495	+0.65(+24.07%)
Mar 08, 2017	2.682	2.718	2.682	2.698	2,328,771	-0.02(-0.73%)
Mar 07, 2017	2.725	2.737	2.706	2.718	1,997,360	-0.04(-1.57%)
Mar 06, 2017	2.718	2.765	2.710	2.761	1,724,297	+0.02(+0.57%)
Mar 03, 2017	2.753	2.781	2.721	2.745	2,611,703	-0.05(-1.69%)
Mar 02, 2017	2.777	2.812	2.753	2.792	2,892,963	-0.02(-0.84%)
Mar 01, 2017	2.761	2.846	2.737	2.816	7,841,625	+0.09(+3.33%)
Feb 28, 2017	2.761	2.800	2.710	2.725	4,495,576	+0.07(+2.67%)
Feb 27, 2017	2.635	2.664	2.625	2.654	2,171,556	-0.01(-0.44%)
Feb 24, 2017	2.658	2.682	2.643	2.666	1,547,411	-0.03(-1.02%)
Feb 23, 2017	2.670	2.706	2.666	2.694	1,546,618	-0.01(-0.29%)
Feb 22, 2017	2.698	2.725	2.682	2.702	1,518,629	-0.04(-1.58%)
Feb 21, 2017	2.725	2.769	2.710	2.745	1,916,595	-0.01(-0.43%)
Feb 17, 2017		2.757	2.757	2.757	0	+0.02(+0.87%)
Feb 16, 2017	2.753	2.776	2.729	2.733	1,396,514	-0.03(-1.14%)
Feb 15, 2017	2.733	2.777	2.729	2.765	1,841,405	-0.03(-1.13%)
Feb 14, 2017	2.792	2.800	2.769	2.796	1,300,239	-0.02(-0.56%)
Feb 13, 2017	2.820	2.856	2.800	2.812	2,125,857	+0.02(+0.71%)
Feb 10, 2017	2.725	2.808	2.716	2.792	4,501,134	+0.13(+4.89%)
Feb 09, 2017	2.650	2.682	2.643	2.662	1,945,453	+0.01(+0.45%)
Feb 08, 2017	2.666	2.670	2.627	2.650	2,659,919	-0.03(-1.03%)
Feb 07, 2017	2.674	2.718	2.662	2.678	2,440,309	+0.00(+0.15%)
Feb 06, 2017	2.702	2.710	2.654	2.674	2,300,484	-0.03(-1.17%)
Feb 03, 2017	2.674	2.710	2.643	2.706	2,524,234	+0.04(+1.48%)
Feb 02, 2017	2.678	2.698	2.658	2.666	2,569,800	-0.04(-1.31%)
Feb 01, 2017	2.706	2.739	2.698	2.702	5,290,927	-0.04(-1.30%)
Jan 31, 2017	2.773	2.785	2.718	2.737	5,200,960	-0.05(-1.70%)
Jan 30, 2017	2.757	2.804	2.729	2.785	3,413,496	+0.02(+0.57%)
Jan 27, 2017	2.796	2.808	2.765	2.769	3,056,966	-0.06(-2.23%)
Jan 26, 2017	2.832	2.887	2.824	2.832	2,060,611	-0.02(-0.69%)
Jan 25, 2017	2.840	2.871	2.827	2.852	2,403,302	+0.01(+0.42%)
Jan 24, 2017	2.820	2.860	2.812	2.840	1,773,428	+0.03(+0.98%)
Jan 23, 2017	2.804	2.836	2.792	2.812	1,915,094	-0.06(-2.19%)
Jan 20, 2017	2.788	2.887	2.773	2.875	5,110,347	+0.08(+2.82%)
Jan 19, 2017	2.785	2.824	2.761	2.796	2,827,758	+0.00(+0.14%)
Jan 18, 2017	2.781	2.792	2.761	2.792	2,785,406	+0.00(+0.14%)
Jan 17, 2017	2.792	2.804	2.765	2.788	3,708,978	-0.01(-0.42%)
Jan 13, 2017		2.800	2.800	2.800	0	-0.04(-1.39%)
Jan 12, 2017	2.879	2.897	2.832	2.840	1,637,847	-0.04(-1.23%)
Jan 11, 2017	2.808	2.879	2.804	2.875	2,372,119	+0.04(+1.39%)
Jan 10, 2017	2.788	2.860	2.781	2.836	3,012,199	-0.01(-0.42%)
Jan 09, 2017	2.836	2.875	2.808	2.848	2,814,718	-0.07(-2.30%)
Jan 06, 2017	2.915	2.970	2.903	2.915	2,598,448	-0.03(-0.94%)
Jan 05, 2017	2.930	2.976	2.911	2.942	2,445,912	+0.01(+0.40%)
Jan 04, 2017	2.915	2.958	2.891	2.930	3,472,784	-0.01(-0.27%)
Jan 03, 2017	2.911	2.942	2.869	2.938	3,775,243	+0.13(+4.78%)
Dec 30, 2016		2.804	2.804	2.804	0	+0.02(+0.85%)
Dec 29, 2016	2.812	2.812	2.761	2.781	1,789,561	-0.01(-0.28%)
Dec 28, 2016	2.820	2.820	2.769	2.788	1,929,437	-0.00(-0.14%)
Dec 27, 2016	2.820	2.840	2.788	2.792	2,133,301	-0.02(-0.70%)
Dec 23, 2016		2.812	2.812	2.812	0	+0.00(+0.00%)
Dec 22, 2016	2.863	2.871	2.804	2.812	1,574,583	-0.02(-0.56%)
Dec 21, 2016	2.856	2.862	2.818	2.828	2,336,218	+0.02(+0.70%)
Dec 20, 2016	2.860	2.863	2.781	2.808	4,082,398	+0.02(+0.71%)
Dec 19, 2016	2.875	2.895	2.765	2.788	5,997,490	-0.14(-4.85%)
Dec 16, 2016	2.962	2.982	2.927	2.930	3,496,634	-0.02(-0.54%)
Dec 15, 2016	2.962	2.996	2.940	2.946	2,393,959	+0.04(+1.36%)
Dec 14, 2016	3.029	3.037	2.903	2.907	2,750,532	-0.16(-5.15%)
Dec 13, 2016	2.990	3.069	2.928	3.065	5,936,498	+0.54(+21.41%)
Dec 12, 2016	2.614	2.624	2.522	2.524	4,514,307	-0.06(-2.26%)
Dec 09, 2016	2.648	2.693	2.572	2.583	7,478,679	-0.07(-2.59%)
Dec 08, 2016	2.545	2.665	2.541	2.651	5,254,458	+0.13(+5.04%)
Dec 07, 2016	2.528	2.531	2.504	2.524	2,459,154	+0.03(+1.24%)
Dec 06, 2016	2.466	2.531	2.462	2.493	3,067,575	+0.01(+0.42%)
Dec 05, 2016	2.418	2.490	2.407	2.483	3,723,005	+0.06(+2.56%)
Dec 02, 2016	2.431	2.459	2.421	2.421	1,782,986	+0.00(+0.00%)
Dec 01, 2016	2.383	2.452	2.383	2.421	4,673,250	+0.00(+0.14%)
Nov 30, 2016	2.459	2.521	2.416	2.418	7,577,172	-0.09(-3.57%)
Nov 29, 2016	2.492	2.552	2.428	2.507	4,426,814	-0.05(-2.02%)
Nov 28, 2016	2.569	2.603	2.541	2.559	2,346,907	-0.04(-1.72%)
Nov 25, 2016	2.596	2.619	2.593	2.603	792,997	-0.02(-0.79%)
Nov 23, 2016		2.624	2.624	2.624	0	+0.02(+0.66%)
Nov 22, 2016	2.658	2.662	2.579	2.607	2,881,529	-0.06(-2.19%)
Nov 21, 2016	2.610	2.679	2.576	2.665	3,113,952	+0.05(+1.84%)
Nov 18, 2016	2.576	2.648	2.569	2.617	2,103,713	-0.01(-0.52%)
Nov 17, 2016	2.713	2.768	2.614	2.631	5,310,738	-0.07(-2.55%)
Nov 16, 2016	2.555	2.744	2.552	2.700	7,805,277	+0.14(+5.37%)
Nov 15, 2016	2.517	2.590	2.497	2.562	2,771,123	+0.01(+0.27%)
Nov 14, 2016	2.538	2.607	2.535	2.555	2,391,204	-0.05(-1.98%)
Nov 11, 2016	2.559	2.614	2.524	2.607	2,762,021	+0.02(+0.66%)
Nov 10, 2016	2.507	2.638	2.504	2.590	3,036,008	+0.06(+2.31%)
Nov 09, 2016	2.376	2.538	2.376	2.531	2,901,470	+0.06(+2.22%)
Nov 08, 2016	2.435	2.490	2.414	2.476	1,544,721	+0.01(+0.28%)
Nov 07, 2016	2.452	2.476	2.442	2.469	1,570,548	+0.06(+2.28%)
Nov 04, 2016	2.431	2.435	2.394	2.414	1,993,507	+0.02(+0.86%)
Nov 03, 2016	2.438	2.462	2.390	2.394	1,837,670	-0.03(-1.28%)
Nov 02, 2016	2.500	2.514	2.421	2.425	4,492,711	-0.06(-2.35%)
Nov 01, 2016	2.535	2.561	2.455	2.483	1,824,809	+0.02(+0.70%)
Oct 31, 2016	2.555	2.559	2.464	2.466	2,316,046	-0.08(-3.24%)
Oct 28, 2016	2.538	2.572	2.528	2.548	1,313,141	+0.02(+0.68%)
Oct 27, 2016	2.538	2.555	2.524	2.531	1,454,306	-0.02(-0.81%)
Oct 26, 2016	2.545	2.568	2.524	2.552	1,618,140	+0.00(+0.00%)
Oct 25, 2016	2.576	2.610	2.552	2.552	1,457,187	-0.05(-1.85%)
Oct 24, 2016	2.607	2.638	2.579	2.600	1,561,310	-0.05(-1.95%)
Oct 21, 2016	2.641	2.689	2.631	2.651	1,234,276	-0.05(-1.91%)
Oct 20, 2016	2.672	2.703	2.638	2.703	1,846,012	+0.03(+1.16%)
Oct 19, 2016	2.641	2.717	2.638	2.672	2,243,392	+0.07(+2.78%)
Oct 18, 2016	2.607	2.623	2.590	2.600	894,118	+0.03(+1.21%)
Oct 17, 2016	2.596	2.600	2.557	2.569	1,318,078	-0.00(-0.13%)
Oct 14, 2016	2.658	2.658	2.572	2.572	1,439,613	+0.01(+0.40%)
Oct 13, 2016	2.579	2.582	2.522	2.562	2,662,333	-0.06(-2.10%)
Oct 12, 2016	2.703	2.707	2.614	2.617	1,917,963	-0.10(-3.55%)
Oct 11, 2016	2.755	2.762	2.689	2.713	2,773,327	+0.00(+0.00%)
Oct 10, 2016	2.669	2.731	2.662	2.713	4,094,491	+0.13(+5.06%)
Oct 07, 2016	2.638	2.641	2.579	2.583	1,997,163	-0.05(-1.96%)
Oct 06, 2016	2.669	2.703	2.607	2.634	7,069,921	+0.11(+4.22%)
Oct 05, 2016	2.545	2.566	2.521	2.528	3,953,410	+0.06(+2.51%)
Oct 04, 2016	2.517	2.528	2.445	2.466	2,328,355	+0.02(+0.84%)
Oct 03, 2016	2.438	2.452	2.407	2.445	2,014,429	-0.02(-0.84%)
Sep 30, 2016	2.480	2.483	2.454	2.466	2,066,993	+0.05(+1.99%)
Sep 29, 2016	2.493	2.493	2.411	2.418	3,191,433	-0.08(-3.03%)
Sep 28, 2016	2.538	2.538	2.411	2.493	6,401,142	+0.07(+2.84%)
Sep 27, 2016	2.445	2.459	2.414	2.425	2,210,194	-0.01(-0.56%)
Sep 26, 2016	2.490	2.507	2.430	2.438	3,126,281	-0.01(-0.28%)
Sep 23, 2016	2.545	2.552	2.425	2.445	2,393,929	-0.07(-2.74%)
Sep 22, 2016	2.576	2.593	2.497	2.514	2,956,739	+0.00(+0.00%)
Sep 21, 2016	2.466	2.531	2.466	2.514	3,044,994	+0.07(+2.96%)
Sep 20, 2016	2.445	2.507	2.435	2.442	2,563,320	+0.02(+1.00%)
Sep 19, 2016	2.493	2.504	2.418	2.418	3,117,049	-0.04(-1.68%)
Sep 16, 2016	2.349	2.459	2.339	2.459	3,417,389	+0.10(+4.38%)
Sep 15, 2016	2.356	2.405	2.356	2.356	3,899,287	-0.02(-0.72%)
Sep 14, 2016	2.414	2.435	2.373	2.373	4,029,990	-0.04(-1.85%)
Sep 13, 2016	2.449	2.462	2.383	2.418	4,723,250	-0.05(-2.09%)
Sep 12, 2016	2.445	2.486	2.411	2.469	2,833,329	+0.03(+1.27%)
Sep 09, 2016	2.545	2.545	2.438	2.438	3,142,716	-0.10(-4.06%)
Sep 08, 2016	2.559	2.576	2.521	2.541	3,103,004	+0.00(+0.14%)
Sep 07, 2016	2.551	2.565	2.528	2.538	3,382,221	+0.01(+0.40%)
Sep 06, 2016	2.461	2.561	2.461	2.528	4,185,691	+0.11(+4.43%)
Sep 02, 2016	2.428	2.421	2.421	2.421	4,875,924	+0.03(+1.12%)
Sep 01, 2016	2.451	2.454	2.350	2.394	11,488,304	-0.17(-6.54%)
Aug 31, 2016	2.568	2.578	2.478	2.561	13,472,653	-0.16(-5.79%)
Aug 30, 2016	2.685	2.729	2.685	2.719	2,545,877	+0.00(+0.00%)
Aug 29, 2016	2.749	2.752	2.695	2.719	2,991,564	-0.04(-1.58%)
Aug 26, 2016	2.776	2.809	2.722	2.762	3,557,788	+0.02(+0.61%)
Aug 25, 2016	2.756	2.776	2.726	2.746	2,954,271	-0.03(-1.09%)
Aug 24, 2016	2.920	2.930	2.772	2.776	5,097,273	-0.16(-5.37%)
Aug 23, 2016	2.833	2.980	2.829	2.933	6,496,380	+0.11(+3.79%)
Aug 22, 2016	2.739	2.829	2.736	2.826	3,925,621	+0.04(+1.32%)
Aug 19, 2016	2.746	2.806	2.736	2.789	2,889,479	-0.01(-0.24%)
Aug 18, 2016	2.752	2.803	2.752	2.796	2,652,994	+0.00(+0.00%)
Aug 17, 2016	2.786	2.799	2.752	2.796	2,186,051	-0.02(-0.60%)
Aug 16, 2016	2.803	2.826	2.779	2.813	2,980,711	-0.02(-0.71%)
Aug 15, 2016	2.766	2.839	2.766	2.833	4,005,220	+0.07(+2.42%)
Aug 12, 2016	2.739	2.779	2.736	2.766	2,694,556	+0.04(+1.35%)
Aug 11, 2016	2.685	2.746	2.682	2.729	1,906,858	+0.05(+1.87%)
Aug 10, 2016	2.709	2.715	2.655	2.679	2,311,930	-0.03(-0.99%)
Aug 09, 2016	2.732	2.749	2.679	2.705	2,816,612	-0.03(-0.98%)
Aug 08, 2016	2.679	2.742	2.672	2.732	4,137,457	+0.07(+2.77%)
Aug 05, 2016	2.585	2.665	2.571	2.659	2,761,026	+0.09(+3.39%)
Aug 04, 2016	2.525	2.612	2.521	2.571	3,191,004	-0.00(-0.13%)
Aug 03, 2016	2.484	2.578	2.478	2.575	2,910,995	+0.09(+3.64%)
Aug 02, 2016	2.582	2.612	2.471	2.484	4,268,743	-0.09(-3.39%)
Aug 01, 2016	2.608	2.632	2.558	2.571	2,762,827	-0.09(-3.27%)
Jul 29, 2016	2.635	2.687	2.602	2.659	2,229,219	+0.03(+1.15%)
Jul 28, 2016	2.679	2.692	2.582	2.628	3,556,053	-0.06(-2.24%)
Jul 27, 2016	2.749	2.762	2.679	2.689	2,229,378	-0.04(-1.35%)
Jul 26, 2016	2.672	2.754	2.669	2.726	2,462,413	+0.02(+0.87%)
Jul 25, 2016	2.729	2.732	2.685	2.702	2,280,816	-0.04(-1.34%)
Jul 22, 2016	2.759	2.766	2.726	2.739	1,853,559	-0.03(-1.21%)
Jul 21, 2016	2.729	2.803	2.726	2.772	2,670,194	+0.05(+1.84%)
Jul 20, 2016	2.648	2.749	2.625	2.722	3,285,894	+0.11(+4.10%)
Jul 19, 2016	2.625	2.665	2.612	2.615	2,169,598	-0.03(-1.14%)
Jul 18, 2016	2.588	2.659	2.578	2.645	2,548,732	+0.02(+0.64%)
Jul 15, 2016	2.625	2.635	2.608	2.628	1,836,078	+0.01(+0.26%)
Jul 14, 2016	2.612	2.659	2.610	2.622	2,798,770	+0.04(+1.56%)
Jul 13, 2016	2.622	2.655	2.582	2.582	2,822,463	-0.05(-2.03%)
Jul 12, 2016	2.595	2.677	2.578	2.635	4,100,773	+0.03(+1.16%)
Jul 11, 2016	2.548	2.615	2.541	2.605	3,498,612	+0.08(+3.32%)
Jul 08, 2016	2.428	2.531	2.431	2.521	3,428,815	+0.09(+3.72%)
Jul 07, 2016	2.474	2.498	2.414	2.431	6,252,601	-0.10(-4.09%)
Jul 06, 2016	2.484	2.548	2.464	2.535	3,231,627	+0.01(+0.40%)
Jul 05, 2016	2.585	2.598	2.518	2.525	5,575,661	-0.11(-4.19%)