Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.671	7.944	7.671	7.739	233,691	+0.05(+0.67%)
Feb 27, 2019	7.680	7.765	7.492	7.688	332,702	+0.00(+0.00%)
Feb 26, 2019	7.791	7.816	7.437	7.688	241,412	-0.07(-0.88%)
Feb 25, 2019	7.586	7.884	7.560	7.756	277,354	+0.21(+2.82%)
Feb 22, 2019	7.441	7.594	7.364	7.543	167,418	+0.18(+2.43%)
Feb 21, 2019	7.075	7.398	7.074	7.364	247,785	+0.28(+3.97%)
Feb 20, 2019	6.734	7.168	6.606	7.083	183,308	+0.27(+4.01%)
Feb 19, 2019	6.700	6.819	6.512	6.810	154,080	+0.09(+1.27%)
Feb 15, 2019	6.665	6.768	6.529	6.725	137,735	+0.06(+0.90%)
Feb 14, 2019	6.776	6.879	6.648	6.665	126,352	-0.04(-0.64%)
Feb 13, 2019	6.768	6.896	6.691	6.708	108,377	-0.03(-0.51%)
Feb 12, 2019	6.913	6.989	6.700	6.742	178,010	-0.12(-1.74%)
Feb 11, 2019	6.759	6.930	6.631	6.861	214,429	+0.07(+1.00%)
Feb 08, 2019	6.964	6.964	6.665	6.793	158,853	-0.19(-2.69%)
Feb 07, 2019	6.998	7.023	6.708	6.981	135,012	-0.04(-0.61%)
Feb 06, 2019	7.117	7.194	6.998	7.023	121,546	-0.13(-1.79%)
Feb 05, 2019	7.083	7.245	7.032	7.151	141,804	+0.05(+0.72%)
Feb 04, 2019	6.785	7.202	6.785	7.100	257,726	+0.15(+2.21%)
Feb 01, 2019	7.202	7.211	6.614	6.947	424,822	-0.23(-3.21%)
Jan 31, 2019	7.254	7.441	7.058	7.177	279,095	-0.10(-1.41%)
Jan 30, 2019	7.543	7.637	7.168	7.279	258,467	-0.26(-3.50%)
Jan 29, 2019	7.535	7.697	7.347	7.543	192,800	+0.00(+0.00%)
Jan 28, 2019	7.569	7.637	6.972	7.543	312,831	-0.03(-0.34%)
Jan 25, 2019	7.484	7.782	7.484	7.569	299,874	+0.12(+1.60%)
Jan 24, 2019	7.160	7.535	7.049	7.450	194,898	+0.29(+4.05%)
Jan 23, 2019	6.947	7.441	6.921	7.160	190,230	+0.20(+2.82%)
Jan 22, 2019	7.620	7.620	6.486	6.964	760,828	-0.55(-7.37%)
Jan 18, 2019	8.515	8.609	6.819	7.518	1,120,893	-0.76(-9.17%)
Jan 17, 2019	8.114	8.992	8.097	8.276	1,060,572	+0.18(+2.21%)
Jan 16, 2019	7.842	8.243	7.763	8.097	526,985	+0.32(+4.17%)
Jan 15, 2019	7.671	7.935	7.577	7.773	463,686	+0.32(+4.35%)
Jan 14, 2019	7.185	7.671	7.040	7.450	442,065	+0.51(+7.37%)
Jan 11, 2019	6.921	7.006	6.827	6.938	194,285	+0.11(+1.62%)
Jan 10, 2019	6.648	7.032	6.620	6.827	515,409	+0.18(+2.69%)
Jan 09, 2019	6.359	6.819	6.316	6.648	214,939	+0.37(+5.83%)
Jan 08, 2019	6.248	6.589	6.205	6.282	269,105	+0.03(+0.55%)
Jan 07, 2019	5.992	6.299	5.811	6.248	212,888	+0.32(+5.32%)
Jan 04, 2019	5.591	6.001	5.574	5.932	114,740	+0.35(+6.26%)
Jan 03, 2019	5.455	5.613	5.361	5.583	68,074	+0.12(+2.18%)
Jan 02, 2019	5.123	5.523	5.114	5.464	75,908	+0.32(+6.30%)
Dec 31, 2018	5.199	5.251	5.037	5.140	115,444	-0.07(-1.31%)
Dec 28, 2018	5.063	5.293	5.037	5.208	79,309	+0.11(+2.17%)
Dec 27, 2018	5.089	5.208	4.858	5.097	163,691	-0.10(-1.97%)
Dec 26, 2018	5.037	5.259	4.956	5.199	160,340	+0.12(+2.35%)
Dec 24, 2018	5.660	5.779	5.025	5.080	93,740	-0.66(-11.57%)
Dec 21, 2018	5.719	5.907	5.523	5.745	263,974	+0.01(+0.15%)
Dec 20, 2018	5.668	5.766	5.455	5.736	113,557	+0.01(+0.15%)
Dec 19, 2018	5.702	6.026	5.668	5.728	183,890	-0.03(-0.44%)
Dec 18, 2018	5.856	6.001	5.677	5.753	185,257	-0.11(-1.89%)
Dec 17, 2018	6.282	6.393	5.839	5.864	214,795	-0.42(-6.65%)
Dec 14, 2018	6.393	6.503	6.248	6.282	189,357	+0.04(+0.68%)
Dec 13, 2018	6.521	6.606	6.154	6.239	151,819	-0.28(-4.31%)
Dec 12, 2018	6.307	6.618	6.307	6.521	148,732	+0.21(+3.38%)
Dec 11, 2018	6.691	6.785	6.180	6.307	274,803	-0.32(-4.88%)
Dec 10, 2018	6.495	6.879	6.495	6.631	370,351	+0.15(+2.37%)
Dec 07, 2018	6.452	7.526	6.393	6.478	442,772	+0.14(+2.15%)
Dec 06, 2018	6.069	6.435	6.069	6.342	194,541	+0.23(+3.77%)
Dec 04, 2018	5.915	6.154	5.796	6.111	149,116	+0.25(+4.22%)
Dec 03, 2018	5.626	5.873	5.626	5.864	121,552	+0.43(+7.84%)
Nov 30, 2018	5.464	5.489	5.430	5.438	113,332	+0.01(+0.16%)
Nov 29, 2018	5.336	5.523	5.336	5.430	116,309	+0.10(+1.92%)
Nov 28, 2018	5.310	5.447	5.310	5.327	90,035	+0.02(+0.32%)
Nov 27, 2018	5.327	5.489	5.285	5.310	30,164	-0.02(-0.32%)
Nov 26, 2018	5.395	5.489	5.216	5.327	36,555	-0.08(-1.42%)
Nov 23, 2018	5.378	5.472	5.336	5.404	29,565	-0.03(-0.47%)
Nov 21, 2018		5.430	5.430	5.430	0	+0.03(+0.63%)
Nov 20, 2018	5.481	5.540	5.378	5.395	102,439	-0.14(-2.62%)
Nov 19, 2018	5.447	5.745	5.447	5.540	103,902	+0.07(+1.25%)
Nov 16, 2018	5.498	5.609	5.353	5.472	51,973	-0.02(-0.39%)
Nov 15, 2018	5.561	5.603	5.283	5.493	84,788	-0.13(-2.25%)
Nov 14, 2018	5.738	5.743	5.502	5.620	51,507	-0.12(-2.06%)
Nov 13, 2018	5.856	5.856	5.704	5.738	80,501	-0.13(-2.16%)
Nov 12, 2018	5.856	5.898	5.771	5.864	79,647	+0.04(+0.72%)
Nov 09, 2018	5.771	5.889	5.654	5.822	36,793	+0.05(+0.88%)
Nov 08, 2018	5.477	5.814	5.477	5.771	126,341	+0.29(+5.22%)
Nov 07, 2018	5.249	5.485	5.224	5.485	106,832	+0.23(+4.33%)
Nov 06, 2018	4.887	5.359	4.878	5.258	144,057	+0.65(+14.08%)
Nov 05, 2018	4.659	4.752	4.575	4.609	48,651	-0.04(-0.91%)
Nov 02, 2018	4.659	4.710	4.642	4.651	22,431	+0.03(+0.63%)
Nov 01, 2018	4.550	4.622	4.415	4.622	36,376	+0.16(+3.49%)
Oct 31, 2018	4.474	4.524	4.331	4.466	52,271	+0.00(+0.00%)
Oct 30, 2018	4.440	4.482	4.280	4.466	98,767	-0.01(-0.19%)
Oct 29, 2018	4.491	4.533	4.423	4.474	52,352	+0.02(+0.38%)
Oct 26, 2018	4.642	4.676	4.339	4.457	115,719	-0.20(-4.34%)
Oct 25, 2018	4.803	4.803	4.634	4.659	46,944	-0.12(-2.47%)
Oct 24, 2018	4.769	4.887	4.769	4.777	25,177	-0.02(-0.35%)
Oct 23, 2018	4.887	4.929	4.727	4.794	54,492	-0.14(-2.90%)
Oct 22, 2018	4.971	4.988	4.937	4.937	13,797	-0.01(-0.17%)
Oct 19, 2018	5.055	5.148	4.937	4.946	38,692	-0.11(-2.17%)
Oct 18, 2018	5.140	5.199	4.988	5.055	48,893	-0.07(-1.32%)
Oct 17, 2018	5.047	5.197	5.047	5.123	49,672	+0.04(+0.83%)
Oct 16, 2018	5.038	5.131	4.929	5.081	66,601	+0.05(+1.00%)
Oct 15, 2018	4.954	5.131	4.946	5.030	84,633	+0.03(+0.51%)
Oct 12, 2018	4.929	5.055	4.929	5.005	37,267	+0.12(+2.41%)
Oct 11, 2018	5.005	5.042	4.887	4.887	68,687	-0.11(-2.19%)
Oct 10, 2018	4.904	5.047	4.777	4.996	66,126	+0.09(+1.89%)
Oct 09, 2018	4.752	4.933	4.752	4.904	37,930	+0.13(+2.83%)
Oct 08, 2018	4.803	4.803	4.693	4.769	35,717	-0.03(-0.53%)
Oct 05, 2018	4.937	4.946	4.769	4.794	51,154	-0.14(-2.90%)
Oct 04, 2018	4.794	4.954	4.794	4.937	126,748	+0.17(+3.53%)
Oct 03, 2018	4.676	4.794	4.676	4.769	27,425	+0.08(+1.62%)
Oct 02, 2018	4.617	4.710	4.583	4.693	21,819	+0.08(+1.64%)
Oct 01, 2018	4.567	4.642	4.550	4.617	24,882	+0.07(+1.48%)
Sep 28, 2018	4.550	4.701	4.550	4.550	56,376	+0.00(+0.00%)
Sep 27, 2018	4.550	4.609	4.499	4.550	17,131	+0.09(+2.08%)
Sep 26, 2018	4.524	4.524	4.457	4.457	35,566	-0.07(-1.49%)
Sep 25, 2018	4.583	4.642	4.457	4.524	37,044	-0.06(-1.29%)
Sep 24, 2018	4.634	4.693	4.516	4.583	31,412	-0.05(-1.09%)
Sep 21, 2018	4.659	4.676	4.524	4.634	84,623	-0.03(-0.54%)
Sep 20, 2018	4.659	4.760	4.634	4.659	39,361	+0.00(+0.00%)
Sep 19, 2018	4.558	4.701	4.533	4.659	31,215	+0.06(+1.28%)
Sep 18, 2018	4.685	4.685	4.541	4.600	38,680	-0.07(-1.44%)
Sep 17, 2018	4.600	4.693	4.600	4.668	22,468	+0.08(+1.65%)
Sep 14, 2018	4.550	4.659	4.550	4.592	16,616	+0.03(+0.74%)
Sep 13, 2018	4.600	4.668	4.558	4.558	59,163	-0.02(-0.37%)
Sep 12, 2018	4.550	4.583	4.508	4.575	30,667	+0.00(+0.00%)
Sep 11, 2018	4.567	4.575	4.508	4.575	22,838	+0.06(+1.31%)
Sep 10, 2018	4.533	4.558	4.508	4.516	17,081	+0.01(+0.19%)
Sep 07, 2018	4.423	4.516	4.423	4.508	86,878	+0.09(+2.10%)
Sep 06, 2018	4.558	4.558	4.390	4.415	128,736	-0.13(-2.78%)
Sep 05, 2018	4.474	4.567	4.474	4.541	12,592	+0.05(+1.13%)
Sep 04, 2018	4.550	4.596	4.398	4.491	152,677	-0.07(-1.48%)
Aug 31, 2018		4.558	4.558	4.558	0	+0.02(+0.37%)
Aug 30, 2018	4.524	4.600	4.390	4.541	117,983	-0.02(-0.37%)
Aug 29, 2018	4.600	4.727	4.541	4.558	132,893	-0.06(-1.28%)
Aug 28, 2018	4.617	4.668	4.575	4.617	27,175	+0.01(+0.18%)
Aug 27, 2018	4.583	4.845	4.567	4.609	152,079	+0.01(+0.18%)
Aug 24, 2018	4.701	4.735	4.558	4.600	48,068	-0.05(-1.09%)
Aug 23, 2018	4.845	4.878	4.640	4.651	27,595	-0.18(-3.67%)
Aug 22, 2018	4.777	4.867	4.567	4.828	20,919	+0.00(+0.00%)
Aug 21, 2018	4.862	4.862	4.727	4.828	46,825	-0.04(-0.87%)
Aug 20, 2018	4.811	4.928	4.811	4.870	19,128	+0.03(+0.52%)
Aug 17, 2018	4.803	4.862	4.769	4.845	58,512	+0.03(+0.70%)
Aug 16, 2018	4.482	4.853	4.482	4.811	109,581	+0.35(+7.74%)
Aug 15, 2018	4.466	4.542	4.348	4.466	62,667	+0.01(+0.19%)
Aug 14, 2018	4.415	4.533	4.356	4.457	42,030	+0.08(+1.83%)
Aug 13, 2018	4.460	4.474	4.311	4.377	73,877	-0.08(-1.86%)
Aug 10, 2018	4.485	4.502	4.435	4.460	37,564	-0.06(-1.29%)
Aug 09, 2018	4.302	4.572	4.252	4.518	70,935	+0.22(+5.22%)
Aug 08, 2018	4.410	4.535	4.286	4.294	73,314	-0.12(-2.82%)
Aug 07, 2018	4.468	4.493	4.302	4.419	49,390	-0.05(-1.12%)
Aug 06, 2018	4.277	4.638	4.277	4.468	68,860	+0.02(+0.56%)
Aug 03, 2018	4.427	4.543	4.344	4.444	48,882	+0.01(+0.19%)
Aug 02, 2018	4.261	4.435	4.215	4.435	43,091	+0.14(+3.29%)
Aug 01, 2018	4.311	4.360	4.236	4.294	37,135	-0.02(-0.58%)
Jul 31, 2018	4.360	4.410	4.277	4.319	56,733	-0.06(-1.33%)
Jul 30, 2018	4.527	4.527	4.327	4.377	117,963	-0.20(-4.36%)
Jul 27, 2018	4.709	4.709	4.522	4.576	92,226	-0.17(-3.67%)
Jul 26, 2018		4.776	4.518	4.751	55,456	+0.17(+3.62%)
Jul 25, 2018	4.925	4.975	4.568	4.585	182,528	-0.37(-7.54%)
Jul 24, 2018	5.091	5.091	4.826	4.958	75,113	-0.12(-2.45%)
Jul 23, 2018	5.050	5.108	5.050	5.083	46,923	+0.02(+0.33%)
Jul 20, 2018	5.083	5.091	5.000	5.066	43,852	-0.03(-0.65%)
Jul 19, 2018	5.000	5.141	4.941	5.100	51,689	+0.08(+1.66%)
Jul 18, 2018	5.083	5.125	4.992	5.017	78,094	-0.05(-0.98%)
Jul 17, 2018	4.958	5.108	4.934	5.066	55,277	+0.11(+2.18%)
Jul 16, 2018	5.033	5.141	4.884	4.958	210,006	-0.02(-0.33%)
Jul 13, 2018	5.125	5.125	4.958	4.975	77,692	-0.15(-2.92%)
Jul 12, 2018	5.191	5.233	5.083	5.125	153,466	-0.07(-1.28%)
Jul 11, 2018	4.925	5.282	4.788	5.191	320,240	+0.26(+5.22%)
Jul 10, 2018	5.075	5.083	4.925	4.934	171,551	-0.07(-1.49%)
Jul 09, 2018	5.025	5.141	4.893	5.008	239,463	+0.11(+2.20%)
Jul 06, 2018	4.801	4.909	4.718	4.900	133,955	+0.12(+2.61%)
Jul 05, 2018	4.776	4.842	4.618	4.776	181,174	+0.02(+0.52%)
Jul 03, 2018		4.751	4.751	4.751	0	+0.23(+5.15%)
Jul 02, 2018	4.111	4.568	4.111	4.518	102,676	+0.40(+9.68%)
Jun 29, 2018	4.070	4.194	3.995	4.120	44,005	+0.02(+0.61%)
Jun 28, 2018	4.228	4.228	4.012	4.095	158,343	-0.12(-2.76%)
Jun 27, 2018	4.219	4.360	4.194	4.211	74,294	-0.02(-0.59%)
Jun 26, 2018	4.095	4.319	4.078	4.236	72,493	+0.15(+3.66%)
Jun 25, 2018	4.311	4.452	4.061	4.086	119,921	-0.23(-5.38%)
Jun 22, 2018	4.219	4.585	4.219	4.319	1,630,943	+0.09(+2.16%)
Jun 21, 2018	4.211	4.335	4.178	4.228	109,706	+0.03(+0.79%)
Jun 20, 2018	4.286	4.318	4.169	4.194	113,630	-0.09(-2.13%)
Jun 19, 2018	4.269	4.360	4.236	4.286	83,461	+0.02(+0.39%)
Jun 18, 2018	4.244	4.302	4.178	4.269	66,272	+0.02(+0.59%)
Jun 15, 2018		4.286	4.194	4.244	86,292	+0.05(+1.19%)
Jun 14, 2018	4.327	4.327	4.070	4.194	82,686	-0.13(-3.07%)
Jun 13, 2018	4.269	4.360	4.170	4.327	76,949	+0.05(+1.16%)
Jun 12, 2018	4.360	4.410	4.269	4.277	61,428	-0.11(-2.46%)
Jun 11, 2018	4.294	4.402	4.236	4.385	66,471	+0.10(+2.33%)
Jun 08, 2018	4.377	4.377	4.286	4.286	92,997	-0.08(-1.90%)
Jun 07, 2018		4.410	4.269	4.369	55,161	+0.08(+1.94%)
Jun 06, 2018			4.236	4.286	86,888	-0.17(-3.91%)
Jun 05, 2018	4.377	4.502	4.377	4.460	46,521	+0.09(+2.09%)
Jun 04, 2018	4.518	4.518	4.344	4.369	61,427	-0.11(-2.41%)
Jun 01, 2018	4.643	4.681	4.394	4.477	78,934	-0.16(-3.41%)
May 31, 2018	4.734	4.843	4.626	4.635	77,800	-0.08(-1.76%)
May 30, 2018	4.543	4.751	4.477	4.718	124,921	+0.22(+4.80%)
May 29, 2018	4.502	4.527	4.427	4.502	97,392	+0.11(+2.46%)
May 25, 2018		4.394	4.394	4.394	0	+0.11(+2.52%)
May 24, 2018	4.327	4.360	4.252	4.286	35,550	-0.05(-1.15%)
May 23, 2018	4.360	4.402	4.336	4.336	44,233	-0.01(-0.19%)
May 22, 2018	4.352	4.402	4.319	4.344	31,245	-0.01(-0.19%)
May 21, 2018	4.394	4.576	4.319	4.352	91,830	-0.05(-1.13%)
May 18, 2018	4.460	4.460	4.377	4.402	73,555	-0.02(-0.56%)
May 17, 2018	4.419	4.485	4.344	4.427	99,328	+0.02(+0.57%)
May 16, 2018	4.277	4.427	4.277	4.402	63,324	+0.15(+3.52%)
May 15, 2018	4.203	4.302	4.153	4.252	26,992	+0.05(+1.19%)
May 14, 2018	4.302	4.460	4.194	4.203	130,484	-0.07(-1.65%)
May 11, 2018	4.298	4.331	4.273	4.273	75,047	-0.02(-0.38%)
May 10, 2018	4.224	4.322	4.200	4.290	56,555	+0.09(+2.14%)
May 09, 2018	4.019	4.290	3.938	4.200	71,801	+0.18(+4.48%)
May 08, 2018	4.322	4.322	3.979	4.019	121,478	-0.30(-7.01%)
May 07, 2018	4.273	4.425	4.213	4.322	133,935	+0.12(+2.92%)
May 04, 2018	3.938	4.240	3.929	4.200	88,818	+0.26(+6.65%)
May 03, 2018	3.798	4.249	3.733	3.938	237,772	+0.25(+6.65%)
May 02, 2018	3.512	3.725	3.512	3.692	50,730	+0.18(+5.13%)
May 01, 2018	3.345	3.528	3.315	3.512	37,874	+0.11(+3.12%)
Apr 30, 2018	3.438	3.495	3.389	3.405	33,655	-0.02(-0.48%)
Apr 27, 2018	3.512	3.512	3.397	3.422	15,160	-0.07(-2.11%)
Apr 26, 2018	3.479	3.520	3.422	3.496	23,944	+0.02(+0.47%)
Apr 25, 2018	3.455	3.520	3.438	3.479	32,902	+0.00(+0.00%)
Apr 24, 2018	3.405	3.504	3.299	3.479	45,661	+0.09(+2.66%)
Apr 23, 2018	3.536	3.545	3.315	3.389	58,315	-0.13(-3.72%)
Apr 20, 2018	3.520	3.536	3.405	3.520	34,308	-0.02(-0.46%)
Apr 19, 2018	3.545	3.561	3.481	3.536	39,742	+0.03(+0.93%)
Apr 18, 2018	3.356	3.545	3.356	3.504	85,560	+0.16(+4.90%)
Apr 17, 2018	3.258	3.348	3.215	3.340	54,922	+0.13(+4.08%)
Apr 16, 2018	3.217	3.250	3.176	3.209	55,727	+0.03(+1.03%)
Apr 13, 2018	3.242	3.275	3.148	3.176	43,416	-0.04(-1.27%)
Apr 12, 2018	3.307	3.307	3.127	3.217	72,608	-0.02(-0.76%)
Apr 11, 2018	3.234	3.315	3.217	3.242	46,769	+0.01(+0.25%)
Apr 10, 2018	3.266	3.266	3.168	3.234	48,552	+0.00(+0.00%)
Apr 09, 2018	3.291	3.291	3.207	3.234	48,753	-0.04(-1.25%)
Apr 06, 2018	3.225	3.291	3.160	3.275	217,224	+0.02(+0.50%)
Apr 05, 2018	3.782	3.856	3.168	3.258	445,310	-0.57(-14.96%)
Apr 04, 2018	3.823	3.856	3.717	3.831	35,388	+0.01(+0.21%)
Apr 03, 2018	3.946	3.979	3.815	3.823	42,005	-0.13(-3.31%)
Apr 02, 2018	4.069	4.085	3.929	3.954	41,159	-0.13(-3.21%)
Mar 29, 2018		4.085	4.085	4.085	0	+0.06(+1.42%)
Mar 28, 2018	3.970	4.033	3.929	4.028	38,215	+0.10(+2.50%)
Mar 27, 2018	3.946	4.101	3.913	3.929	65,017	-0.08(-2.04%)
Mar 26, 2018	3.929	4.069	3.888	4.011	46,331	+0.13(+3.38%)
Mar 23, 2018	3.921	3.946	3.864	3.880	47,573	-0.01(-0.21%)
Mar 22, 2018	3.872	4.028	3.831	3.888	27,691	-0.02(-0.42%)
Mar 21, 2018	3.798	3.962	3.798	3.905	41,951	+0.10(+2.58%)
Mar 20, 2018	3.897	3.938	3.790	3.807	54,286	-0.07(-1.90%)
Mar 19, 2018	4.028	4.060	3.839	3.880	71,292	-0.14(-3.46%)
Mar 16, 2018	3.979	4.085	3.864	4.019	73,680	+0.04(+0.93%)
Mar 15, 2018	4.023	4.094	3.983	3.983	34,496	+0.00(+0.00%)
Mar 14, 2018	4.055	4.055	3.926	3.983	39,828	-0.05(-1.20%)
Mar 13, 2018	4.128	4.265	4.007	4.031	96,785	-0.02(-0.60%)
Mar 12, 2018	4.087	4.104	3.991	4.055	37,702	+0.02(+0.60%)
Mar 09, 2018	3.934	4.095	3.910	4.031	75,537	+0.11(+2.88%)
Mar 08, 2018	3.821	4.168	3.741	3.918	196,728	+0.13(+3.40%)
Mar 07, 2018		3.821		3.789	32,810	+0.07(+1.95%)
Mar 06, 2018	3.668	3.765	3.563	3.717	47,355	+0.04(+1.10%)
Mar 05, 2018	3.628	3.709	3.628	3.676	17,824	+0.05(+1.33%)
Mar 02, 2018	3.604	3.660	3.572	3.628	46,744	+0.05(+1.35%)