International Seaways, Inc. Common Stock (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.00	14.31	13.87	14.31	116,841	+0.28(+1.99%)
Sep 27, 2018	13.94	14.13	13.76	14.03	90,692	+0.07(+0.51%)
Sep 26, 2018	14.70	14.70	13.91	13.96	143,288	-0.67(-4.59%)
Sep 25, 2018	15.58	15.58	14.56	14.63	190,617	+0.38(+2.66%)
Sep 24, 2018	14.39	14.80	14.14	14.25	169,508	-0.15(-1.04%)
Sep 21, 2018	13.94	14.45	13.89	14.40	346,466	+0.47(+3.39%)
Sep 20, 2018	14.01	14.11	13.85	13.93	114,226	+0.04(+0.31%)
Sep 19, 2018	13.31	14.01	13.26	13.89	180,527	+0.53(+3.96%)
Sep 18, 2018	13.01	13.40	13.01	13.36	125,448	+0.38(+2.92%)
Sep 17, 2018	13.04	13.22	12.94	12.98	117,206	-0.04(-0.28%)
Sep 14, 2018	13.22	13.33	12.97	13.01	387,045	-0.24(-1.78%)
Sep 13, 2018	13.49	13.61	13.22	13.25	89,577	-0.17(-1.28%)
Sep 12, 2018	13.48	13.58	13.26	13.42	301,680	-0.09(-0.64%)
Sep 11, 2018	13.55	13.65	13.47	13.51	209,160	-0.07(-0.53%)
Sep 10, 2018	13.39	13.65	13.39	13.58	146,735	+0.28(+2.10%)
Sep 07, 2018	12.95	13.34	12.91	13.30	104,107	+0.29(+2.25%)
Sep 06, 2018	13.57	13.59	12.98	13.01	156,340	-0.56(-4.16%)
Sep 05, 2018	14.01	14.01	13.50	13.57	303,660	-0.48(-3.41%)
Sep 04, 2018	14.69	14.69	14.01	14.05	135,635	-0.61(-4.19%)
Aug 31, 2018		14.66	14.66	14.66	0	-0.51(-3.34%)
Aug 30, 2018	15.04	15.19	14.93	15.17	62,517	+0.14(+0.90%)
Aug 29, 2018	15.11	15.25	14.97	15.04	73,568	-0.04(-0.28%)
Aug 28, 2018	14.96	15.18	14.91	15.08	50,935	+0.09(+0.62%)
Aug 27, 2018	15.13	15.27	14.89	14.99	86,196	-0.11(-0.71%)
Aug 24, 2018	14.99	15.13	14.79	15.09	86,756	+0.19(+1.25%)
Aug 23, 2018	15.00	15.19	14.83	14.91	110,806	-0.06(-0.43%)
Aug 22, 2018	14.62	15.00	14.62	14.97	144,694	+0.41(+2.85%)
Aug 21, 2018	14.22	14.64	14.22	14.56	83,829	+0.36(+2.52%)
Aug 20, 2018	13.91	14.22	13.74	14.20	97,044	+0.36(+2.58%)
Aug 17, 2018	13.91	14.16	13.71	13.84	184,427	-0.03(-0.21%)
Aug 16, 2018	14.10	14.11	13.78	13.87	137,618	-0.18(-1.27%)
Aug 15, 2018	14.19	14.28	13.76	14.05	134,977	-0.23(-1.60%)
Aug 14, 2018	14.44	14.59	14.21	14.28	64,357	-0.20(-1.38%)
Aug 13, 2018	14.81	14.83	14.41	14.48	68,982	-0.35(-2.36%)
Aug 10, 2018	14.54	14.92	14.46	14.83	111,803	+0.16(+1.12%)
Aug 09, 2018	15.05	15.30	14.66	14.66	76,626	-0.39(-2.61%)
Aug 08, 2018	15.25	16.08	14.95	15.06	144,259	-0.25(-1.63%)
Aug 07, 2018	15.49	15.60	15.14	15.31	95,086	-0.08(-0.51%)
Aug 06, 2018	15.39	15.45	15.22	15.39	73,358	+0.01(+0.05%)
Aug 03, 2018	15.79	15.94	15.25	15.38	97,810	-0.39(-2.45%)
Aug 02, 2018	15.37	15.81	15.24	15.77	105,863	+0.31(+2.04%)
Aug 01, 2018	15.50	15.54	15.16	15.45	86,795	-0.11(-0.69%)
Jul 31, 2018	15.44	15.97	15.44	15.56	134,115	+0.16(+1.02%)
Jul 30, 2018	15.59	15.76	15.39	15.40	111,121	-0.19(-1.19%)
Jul 27, 2018	15.97	15.99	15.56	15.59	144,127	-0.41(-2.59%)
Jul 26, 2018	15.38	16.02	15.34	16.00	158,525	+0.61(+3.95%)
Jul 25, 2018	14.94	15.42	14.82	15.39	151,935	+0.47(+3.16%)
Jul 24, 2018	15.00	15.21	14.86	14.92	129,317	-0.11(-0.76%)
Jul 23, 2018	15.41	15.46	15.01	15.04	151,252	-0.30(-1.96%)
Jul 20, 2018	15.51	15.51	15.17	15.34	181,171	-0.11(-0.74%)
Jul 19, 2018	15.39	15.78	15.36	15.45	122,968	+0.06(+0.37%)
Jul 18, 2018	15.25	15.51	15.15	15.39	106,049	+0.09(+0.61%)
Jul 17, 2018	15.24	15.44	15.20	15.30	145,505	+0.06(+0.42%)
Jul 16, 2018	15.52	15.52	14.83	15.24	156,031	-0.36(-2.34%)
Jul 13, 2018	15.85	16.03	15.56	15.60	84,786	-0.31(-1.93%)
Jul 12, 2018	16.26	16.26	15.74	15.91	148,560	-0.32(-1.98%)
Jul 11, 2018	17.00	17.26	16.20	16.23	193,237	-0.89(-5.22%)
Jul 10, 2018	17.00	17.22	16.93	17.12	381,428	+0.16(+0.93%)
Jul 09, 2018	16.94	17.01	16.84	16.97	170,603	+0.06(+0.38%)
Jul 06, 2018	16.91	16.97	16.70	16.90	104,242	+0.06(+0.34%)
Jul 05, 2018	16.85	16.95	16.71	16.84	100,442	+0.07(+0.43%)
Jul 03, 2018		16.77	16.77	16.77	0	+0.14(+0.86%)
Jul 02, 2018	16.47	16.76	16.32	16.63	102,687	+0.09(+0.56%)
Jun 29, 2018	17.07	17.14	16.47	16.54	144,435	-0.54(-3.14%)
Jun 28, 2018	17.29	17.42	17.02	17.07	331,201	-0.16(-0.91%)
Jun 27, 2018	17.39	17.71	16.88	17.23	286,731	-0.18(-1.03%)
Jun 26, 2018	17.46	17.49	17.04	17.41	244,716	-0.04(-0.21%)
Jun 25, 2018	16.99	17.51	16.57	17.44	408,127	+0.48(+2.82%)
Jun 22, 2018	15.58	17.24	15.58	16.97	2,265,153	+1.52(+9.86%)
Jun 21, 2018	15.44	15.52	15.30	15.44	240,870	+0.05(+0.33%)
Jun 20, 2018	15.23	15.54	15.23	15.39	261,017	+0.23(+1.51%)
Jun 19, 2018	14.71	15.25	14.63	15.16	329,153	+0.33(+2.22%)
Jun 18, 2018	14.08	15.24	14.08	14.84	297,251	+0.76(+5.38%)
Jun 15, 2018		14.32	13.65	14.08	423,568	-0.24(-1.70%)
Jun 14, 2018	14.59	14.69	14.15	14.32	174,332	-0.27(-1.86%)
Jun 13, 2018	15.35	15.35	14.57	14.59	218,588	-0.78(-5.07%)
Jun 12, 2018	15.58	15.58	15.14	15.37	459,095	-0.20(-1.28%)
Jun 11, 2018	15.34	15.60	15.22	15.57	339,455	+0.21(+1.35%)
Jun 08, 2018	15.11	15.41	14.96	15.36	197,417	+0.28(+1.85%)
Jun 07, 2018	14.77	15.13	14.76	15.09	126,986	+0.40(+2.73%)
Jun 06, 2018		14.74		14.69	462,241	+0.56(+4.00%)
Jun 05, 2018	14.42	14.46	14.03	14.12	347,172	-0.14(-1.00%)
Jun 04, 2018	14.54	14.74	14.20	14.26	135,191	-0.34(-2.35%)
Jun 01, 2018	14.98	15.36	14.56	14.61	210,731	-0.33(-2.20%)
May 31, 2018	14.60	14.96	14.34	14.94	348,920	+0.39(+2.70%)
May 30, 2018	13.86	14.60	13.86	14.54	260,273	+0.69(+5.01%)
May 29, 2018	13.17	13.92	13.17	13.85	161,302	+0.54(+4.08%)
May 25, 2018		13.31	13.31	13.31	0	-0.19(-1.38%)
May 24, 2018	13.98	14.01	13.45	13.49	182,636	-0.58(-4.11%)
May 23, 2018	14.04	14.20	13.88	14.07	332,957	-0.01(-0.05%)
May 22, 2018	13.76	14.12	13.66	14.08	211,191	+0.33(+2.39%)
May 21, 2018	13.19	13.76	13.15	13.75	162,389	+0.61(+4.62%)
May 18, 2018	13.46	13.54	13.07	13.14	109,009	-0.26(-1.97%)
May 17, 2018	13.70	13.89	13.38	13.41	117,483	-0.28(-2.04%)
May 16, 2018	13.69	13.72	13.56	13.69	187,580	+0.09(+0.63%)
May 15, 2018	14.01	14.04	13.58	13.60	122,509	-0.42(-3.01%)
May 14, 2018	14.21	14.22	14.01	14.02	97,980	-0.09(-0.66%)
May 11, 2018	13.97	14.14	13.97	14.11	129,569	+0.15(+1.07%)
May 10, 2018	14.28	14.28	13.85	13.96	189,942	-0.24(-1.66%)
May 09, 2018	14.33	14.59	14.19	14.20	122,374	-0.08(-0.55%)
May 08, 2018	14.06	14.34	14.01	14.28	150,989	+0.28(+1.99%)
May 07, 2018	13.87	14.17	13.77	14.00	173,981	+0.17(+1.24%)
May 04, 2018	13.88	14.34	13.42	13.83	311,409	-0.55(-3.83%)
May 03, 2018	14.44	14.57	14.26	14.38	215,153	-0.16(-1.13%)
May 02, 2018	14.21	14.58	14.21	14.54	180,230	+0.31(+2.21%)
May 01, 2018	14.36	14.36	14.07	14.23	78,536	-0.16(-1.09%)
Apr 30, 2018	14.34	14.49	14.16	14.39	137,338	+0.06(+0.45%)
Apr 27, 2018	14.87	14.91	14.26	14.32	117,482	-0.44(-3.00%)
Apr 26, 2018	14.86	15.01	14.74	14.76	126,103	-0.09(-0.58%)
Apr 25, 2018	14.94	14.99	14.76	14.85	129,892	-0.13(-0.86%)
Apr 24, 2018	14.94	15.06	14.86	14.98	181,701	+0.06(+0.38%)
Apr 23, 2018	14.89	15.04	14.83	14.92	192,271	+0.09(+0.58%)
Apr 20, 2018	14.75	14.91	14.61	14.84	173,241	+0.31(+2.12%)
Apr 19, 2018	14.56	14.81	14.46	14.53	132,405	-0.04(-0.29%)
Apr 18, 2018	14.44	14.61	14.36	14.57	187,374	+0.22(+1.54%)
Apr 17, 2018	14.31	14.55	14.21	14.35	160,363	+0.08(+0.55%)
Apr 16, 2018	14.26	14.31	14.06	14.27	96,990	+0.05(+0.35%)
Apr 13, 2018	14.21	14.23	14.12	14.22	158,789	+0.05(+0.35%)
Apr 12, 2018	14.05	14.22	14.05	14.17	90,323	+0.14(+0.97%)
Apr 11, 2018	13.59	14.14	13.59	14.04	215,831	+0.41(+3.04%)
Apr 10, 2018	13.37	13.66	13.26	13.62	250,318	+0.44(+3.31%)
Apr 09, 2018	13.21	13.37	13.06	13.19	154,521	+0.03(+0.22%)
Apr 06, 2018	12.86	13.27	12.86	13.16	204,840	+0.16(+1.27%)
Apr 05, 2018	12.51	13.06	12.51	12.99	243,761	+0.51(+4.12%)
Apr 04, 2018	12.11	12.51	12.03	12.48	171,321	+0.24(+1.99%)
Apr 03, 2018	12.23	12.40	12.08	12.23	184,256	+0.02(+0.18%)
Apr 02, 2018	12.60	12.86	12.07	12.21	116,922	-0.36(-2.90%)
Mar 29, 2018		12.58	12.58	12.58	0	+0.16(+1.32%)
Mar 28, 2018	12.75	12.79	12.34	12.41	163,158	-0.33(-2.58%)
Mar 27, 2018	13.09	13.29	12.71	12.74	179,423	-0.26(-2.03%)
Mar 26, 2018	13.10	13.31	12.97	13.01	227,420	+0.09(+0.72%)
Mar 23, 2018	12.88	13.29	12.87	12.91	264,587	+0.11(+0.84%)
Mar 22, 2018	13.19	13.50	12.75	12.81	360,871	-0.51(-3.86%)
Mar 21, 2018	12.95	13.49	12.89	13.32	131,757	+0.29(+2.19%)
Mar 20, 2018	13.39	13.66	13.01	13.04	212,031	-0.39(-2.88%)
Mar 19, 2018	13.52	13.52	13.10	13.42	209,395	-0.20(-1.47%)
Mar 16, 2018	12.99	13.67	12.66	13.62	461,331	+0.69(+5.30%)
Mar 15, 2018	13.38	13.64	12.66	12.94	1,171,114	-0.43(-3.21%)
Mar 14, 2018	13.66	13.77	13.29	13.36	132,983	-0.21(-1.53%)
Mar 13, 2018	13.81	13.89	13.53	13.57	118,859	-0.16(-1.15%)
Mar 12, 2018	13.30	13.76	13.01	13.73	570,226	+0.47(+3.56%)
Mar 09, 2018	12.61	13.34	12.42	13.26	369,522	+0.70(+5.58%)
Mar 08, 2018	12.04	12.59	12.01	12.56	206,410	+0.51(+4.27%)
Mar 07, 2018			11.98	12.04	264,731	-0.43(-3.44%)
Mar 06, 2018	12.41	12.51	12.08	12.47	221,242	+0.06(+0.46%)
Mar 05, 2018	11.85	12.48	11.85	12.41	309,901	+0.49(+4.14%)
Mar 02, 2018	11.53	11.93	11.53	11.92	140,332	+0.30(+2.58%)
Mar 01, 2018	11.58	11.76	11.54	11.62	209,434	-0.01(-0.06%)
Feb 28, 2018	11.91	11.93	11.61	11.63	282,565	-0.25(-2.11%)
Feb 27, 2018	11.88	11.99	11.84	11.88	114,364	+0.03(+0.24%)
Feb 26, 2018	11.76	11.91	11.66	11.85	125,002	+0.11(+0.91%)
Feb 23, 2018	11.98	12.01	11.63	11.74	140,138	-0.17(-1.44%)
Feb 22, 2018	12.02	12.21	11.88	11.91	152,508	-0.15(-1.24%)
Feb 21, 2018	11.97	12.32	11.97	12.06	187,752	+0.14(+1.20%)
Feb 20, 2018	11.97	12.21	11.92	11.92	264,835	-0.07(-0.60%)
Feb 16, 2018		11.99	11.99	11.99	0	-0.06(-0.47%)
Feb 15, 2018	11.63	12.20	11.63	12.05	332,673	+0.43(+3.69%)
Feb 14, 2018	11.36	11.67	11.34	11.62	144,012	+0.14(+1.25%)
Feb 13, 2018	11.37	11.53	11.33	11.48	215,144	+0.04(+0.38%)
Feb 12, 2018	11.28	11.51	11.25	11.43	233,304	+0.21(+1.91%)
Feb 09, 2018	11.36	11.36	10.88	11.22	293,515	+0.02(+0.19%)
Feb 08, 2018	11.58	11.62	11.15	11.20	309,976	-0.39(-3.39%)
Feb 07, 2018	11.56	11.73	11.56	11.59	201,249	-0.03(-0.25%)
Feb 06, 2018	11.28	11.81	11.21	11.62	349,961	-0.04(-0.37%)
Feb 05, 2018	11.78	12.09	11.65	11.66	331,182	-0.22(-1.86%)
Feb 02, 2018	11.83	12.08	11.79	11.88	273,268	-0.01(-0.12%)
Feb 01, 2018	11.88	12.16	11.78	11.90	364,224	-0.03(-0.24%)
Jan 31, 2018	12.15	12.18	11.72	11.93	449,675	-0.21(-1.77%)
Jan 30, 2018	12.23	12.35	11.98	12.14	295,219	-0.15(-1.22%)
Jan 29, 2018	12.51	12.56	12.16	12.29	463,208	-0.25(-1.99%)
Jan 26, 2018	12.79	12.79	12.46	12.54	220,660	-0.19(-1.52%)
Jan 25, 2018	12.94	12.94	12.66	12.73	270,284	-0.18(-1.38%)
Jan 24, 2018	13.09	13.20	12.91	12.91	213,934	-0.09(-0.66%)
Jan 23, 2018	13.08	13.24	12.90	13.00	182,724	-0.04(-0.33%)
Jan 22, 2018	13.21	13.26	12.87	13.04	178,192	-0.16(-1.19%)
Jan 19, 2018	13.08	13.29	13.01	13.20	253,062	+0.04(+0.27%)
Jan 18, 2018	13.54	13.54	13.09	13.16	286,334	-0.11(-0.81%)
Jan 17, 2018	13.49	13.58	12.96	13.27	327,385	-0.26(-1.90%)
Jan 16, 2018	13.69	14.24	13.44	13.53	397,828	+0.16(+1.23%)
Jan 12, 2018		13.36	13.36	13.36	0	-0.01(-0.11%)
Jan 11, 2018	13.19	13.51	13.14	13.38	96,899	+0.24(+1.79%)
Jan 10, 2018	13.07	13.22	13.04	13.14	122,761	+0.14(+1.04%)
Jan 09, 2018	12.95	13.04	12.76	13.01	298,701	+0.10(+0.77%)
Jan 08, 2018	13.41	13.41	12.87	12.91	312,716	-0.56(-4.14%)
Jan 05, 2018	13.74	13.76	13.41	13.46	200,260	-0.26(-1.88%)
Jan 04, 2018	13.66	13.79	13.55	13.72	209,291	+0.14(+1.05%)
Jan 03, 2018	13.72	13.73	13.38	13.58	142,342	-0.09(-0.63%)
Jan 02, 2018	13.18	13.66	13.18	13.66	325,715	+0.47(+3.58%)
Dec 29, 2017		13.19	13.19	13.19	0	-0.14(-1.07%)
Dec 28, 2017	13.29	13.40	13.23	13.34	108,105	+0.04(+0.27%)
Dec 27, 2017	13.47	13.54	13.24	13.30	112,839	-0.19(-1.38%)
Dec 26, 2017	13.94	13.94	13.38	13.49	147,410	-0.47(-3.38%)
Dec 22, 2017	13.44	14.66	13.44	13.96	628,035	+0.50(+3.72%)
Dec 21, 2017	12.48	13.64	12.48	13.46	448,389	+1.04(+8.34%)
Dec 20, 2017	12.46	12.60	12.35	12.42	223,164	+0.05(+0.40%)
Dec 19, 2017	12.79	13.01	12.34	12.37	217,415	-0.36(-2.81%)
Dec 18, 2017	12.73	13.22	12.71	12.73	279,336	-0.03(-0.22%)
Dec 15, 2017	12.26	12.95	12.26	12.76	531,004	+0.57(+4.69%)
Dec 14, 2017	12.16	12.33	12.12	12.18	177,882	-0.04(-0.35%)
Dec 13, 2017	12.17	12.36	12.16	12.23	185,198	+0.03(+0.23%)
Dec 12, 2017	12.05	12.38	12.01	12.20	238,958	+0.21(+1.79%)
Dec 11, 2017	11.91	12.17	11.89	11.98	296,285	+0.04(+0.30%)
Dec 08, 2017	11.97	12.13	11.83	11.95	242,615	+0.00(+0.00%)
Dec 07, 2017	11.88	12.14	11.84		365,390	+0.00(+0.00%)
Dec 06, 2017	12.12	12.23	11.83	11.92	288,298	-0.17(-1.42%)
Dec 05, 2017	12.27	12.33	12.07	12.09	338,270	-0.15(-1.23%)
Dec 04, 2017	12.06	12.06	12.06	12.24	287,724	+0.27(+2.27%)
Dec 01, 2017	12.16	12.29	11.70	11.97	301,405	-0.17(-1.41%)
Nov 30, 2017	12.10	12.27	11.73	12.14	529,424	+0.07(+0.59%)
Nov 29, 2017	12.30	12.47	11.93	12.07	322,357	-0.24(-1.92%)
Nov 28, 2017	12.14	12.33	12.11	12.31	297,353	+0.14(+1.18%)
Nov 27, 2017	12.48	12.49	12.12	12.16	431,961	-0.27(-2.18%)
Nov 24, 2017	12.39	12.48	12.31	12.43	102,344	+0.11(+0.87%)
Nov 22, 2017	12.30	12.62	12.27	12.33	147,602	+0.04(+0.29%)
Nov 21, 2017	12.41	12.52	12.22	12.29	236,449	-0.03(-0.23%)
Nov 20, 2017	12.31	12.36	12.14	12.32	255,049	+0.05(+0.41%)
Nov 17, 2017	12.22	12.40	12.13	12.27	176,683	+0.01(+0.06%)
Nov 16, 2017	12.15	12.43	12.12	12.26	386,381	+0.11(+0.88%)
Nov 15, 2017	12.38	12.38	12.01	12.16	794,318	-0.35(-2.80%)
Nov 14, 2017	13.03	13.05	12.46	12.51	412,631	-0.62(-4.74%)
Nov 13, 2017	13.47	13.59	13.13	13.13	323,931	-0.44(-3.21%)
Nov 10, 2017	13.66	13.74	13.32	13.56	412,356	-0.23(-1.66%)
Nov 09, 2017	13.58	14.37	13.39	13.79	448,369	-1.13(-7.57%)
Nov 08, 2017	14.34	14.96	14.25	14.92	222,680	+0.49(+3.42%)
Nov 07, 2017	14.61	14.69	14.10	14.43	220,129	-0.19(-1.32%)
Nov 06, 2017	14.79	14.81	14.54	14.62	195,297	-0.19(-1.25%)
Nov 03, 2017	14.59	15.01	14.46	14.81	272,918	+0.29(+2.02%)
Nov 02, 2017	14.44	14.61	14.36	14.51	258,215	+0.05(+0.35%)
Nov 01, 2017	14.54	14.72	14.29	14.46	232,435	+0.07(+0.50%)
Oct 31, 2017	14.38	14.49	14.25	14.39	208,279	+0.09(+0.65%)
Oct 30, 2017	14.29	14.44	14.10	14.30	261,562	-0.06(-0.40%)
Oct 27, 2017	14.11	14.43	14.09	14.36	194,198	+0.18(+1.26%)
Oct 26, 2017	14.21	14.41	14.16	14.18	156,042	+0.00(+0.00%)
Oct 25, 2017	14.11	14.26	13.88	14.18	175,385	+0.06(+0.40%)
Oct 24, 2017	14.18	14.36	14.10	14.12	120,507	-0.06(-0.45%)
Oct 23, 2017	14.42	14.46	14.17	14.19	110,727	-0.22(-1.54%)
Oct 20, 2017	14.56	14.67	14.32	14.41	187,108	-0.04(-0.25%)
Oct 19, 2017	14.34	14.57	14.18	14.44	181,390	-0.04(-0.25%)
Oct 18, 2017	14.72	14.72	14.16	14.48	1,045,441	-0.24(-1.65%)
Oct 17, 2017	14.67	14.95	14.58	14.72	166,453	+0.09(+0.59%)
Oct 16, 2017	14.67	15.02	14.56	14.64	165,065	+0.07(+0.49%)
Oct 13, 2017	14.63	14.72	14.49	14.56	285,179	+0.03(+0.20%)
Oct 12, 2017	14.59	14.71	14.40	14.54	139,434	-0.05(-0.34%)
Oct 11, 2017	14.55	14.74	14.46	14.59	87,685	+0.11(+0.74%)
Oct 10, 2017	14.67	14.76	14.38	14.48	106,389	-0.07(-0.49%)
Oct 09, 2017	14.51	14.78	14.44	14.55	220,008	+0.12(+0.84%)
Oct 06, 2017	14.41	14.59	14.38	14.43	75,398	-0.08(-0.54%)
Oct 05, 2017	14.25	14.52	14.21	14.51	151,820	+0.29(+2.01%)
Oct 04, 2017	14.46	14.76	14.09	14.22	258,959	-0.19(-1.29%)
Oct 03, 2017	14.22	14.52	14.17	14.41	151,779	+0.18(+1.26%)