Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	0.6223	0.6918	0.5649	0.6829	497,789	+0.06(+9.25%)
Mar 30, 2020	0.6737	0.6828	0.5829	0.6251	220,918	+0.11(+21.05%)
Mar 27, 2020	0.6920	0.6920	0.5079	0.5164	586,666	-0.19(-27.29%)
Mar 26, 2020	0.7518	0.7518	0.6922	0.7102	220,992	-0.02(-2.50%)
Mar 25, 2020	0.8377	0.8650	0.6829	0.7285	633,370	-0.13(-14.89%)
Mar 24, 2020	0.7467	0.8649	0.7467	0.8559	224,925	+0.08(+10.45%)
Mar 23, 2020	0.8195	0.8833	0.7305	0.7750	110,581	-0.04(-5.43%)
Mar 20, 2020	0.8377	0.8578	0.6830	0.8195	2,066,183	-0.05(-5.64%)
Mar 19, 2020	0.7363	0.9105	0.6829	0.8685	1,249,048	+0.14(+19.66%)
Mar 18, 2020	0.8679	0.8924	0.6829	0.7258	556,448	-0.18(-20.29%)
Mar 17, 2020	0.9561	0.9561	0.8741	0.9106	762,762	-0.03(-2.91%)
Mar 16, 2020	0.9106	1.047	0.9015	0.9379	394,671	-0.14(-12.71%)
Mar 13, 2020	0.9288	1.074	0.8105	1.074	581,065	+0.14(+14.56%)
Mar 12, 2020	0.8741	0.9561	0.7872	0.9379	741,027	+0.01(+0.98%)
Mar 11, 2020	0.9652	1.006	0.9106	0.9288	530,621	-0.04(-3.77%)
Mar 10, 2020	1.002	1.020	0.8706	0.9652	660,966	+0.05(+4.95%)
Mar 09, 2020	1.002	1.111	0.9106	0.9197	778,891	-0.26(-22.31%)
Mar 06, 2020	1.266	1.302	1.175	1.184	449,829	-0.09(-7.14%)
Mar 05, 2020	1.384	1.430	1.266	1.275	542,301	-0.14(-9.68%)
Mar 04, 2020	1.366	1.493	1.302	1.411	424,237	+0.07(+5.44%)
Mar 03, 2020	1.366	1.530	1.311	1.339	663,406	+0.03(+2.08%)
Mar 02, 2020	1.329	1.375	1.257	1.311	664,453	-0.02(-1.37%)
Feb 28, 2020	1.275	1.584	1.275	1.329	1,177,287	+0.02(+1.39%)
Feb 27, 2020	1.375	1.643	1.302	1.311	1,197,954	-0.16(-11.11%)
Feb 26, 2020	1.539	1.548	1.380	1.475	972,604	-0.06(-4.14%)
Feb 25, 2020	1.566	1.566	1.539	1.539	839,169	-0.02(-1.17%)
Feb 24, 2020	1.685	1.685	1.530	1.557	1,297,080	-0.15(-8.56%)
Feb 21, 2020	1.839	1.839	1.685	1.703	432,038	-0.13(-6.97%)
Feb 20, 2020	1.839	1.867	1.794	1.830	358,547	-0.01(-0.50%)
Feb 19, 2020	1.776	1.867	1.776	1.839	365,045	+0.08(+4.66%)
Feb 18, 2020	1.821	1.876	1.739	1.757	315,688	-0.05(-2.52%)
Feb 14, 2020	1.858	1.867	1.703	1.803	2,087,488	-0.06(-3.41%)
Feb 13, 2020	1.921	1.958	1.848	1.867	128,249	-0.05(-2.84%)
Feb 12, 2020	1.930	1.985	1.821	1.921	328,292	+0.04(+1.93%)
Feb 11, 2020	1.867	1.894	1.821	1.885	201,152	+0.08(+4.55%)
Feb 10, 2020	1.785	1.821	1.748	1.803	398,919	+0.02(+1.02%)
Feb 07, 2020	1.858	1.930	1.785	1.785	310,795	-0.08(-4.39%)
Feb 06, 2020	2.012	2.033	1.830	1.867	295,612	-0.15(-7.24%)
Feb 05, 2020	1.903	2.012	1.903	2.012	243,064	+0.13(+6.76%)
Feb 04, 2020	1.876	1.940	1.867	1.885	163,975	+0.03(+1.47%)
Feb 03, 2020	1.903	1.971	1.803	1.858	306,344	-0.04(-1.92%)
Jan 31, 2020	1.930	1.930	1.794	1.894	617,746	-0.03(-1.42%)
Jan 30, 2020	1.876	1.921	1.821	1.921	389,071	+0.05(+2.93%)
Jan 29, 2020	2.012	2.012	1.848	1.867	367,212	-0.14(-6.82%)
Jan 28, 2020	1.930	2.003	1.912	2.003	409,931	+0.08(+4.27%)
Jan 27, 2020	1.876	1.930	1.817	1.921	290,221	+0.05(+2.43%)
Jan 24, 2020	1.958	1.967	1.821	1.876	2,447,923	-0.06(-3.29%)
Jan 23, 2020	2.003	2.003	1.889	1.940	1,404,264	-0.11(-5.33%)
Jan 22, 2020	2.103	2.113	2.031	2.049	563,464	-0.05(-2.60%)
Jan 21, 2020	2.422	2.422	1.921	2.103	474,148	-0.31(-12.83%)
Jan 17, 2020	2.641	2.641	2.331	2.413	309,806	-0.18(-7.02%)
Jan 16, 2020	2.622	2.672	2.568	2.595	263,036	+0.03(+1.06%)
Jan 15, 2020	2.449	2.595	2.377	2.568	2,488,751	+0.11(+4.44%)
Jan 14, 2020	2.568	2.568	2.340	2.459	460,812	-0.04(-1.46%)
Jan 13, 2020	2.613	2.613	2.440	2.495	378,023	-0.12(-4.70%)
Jan 10, 2020	2.595	2.622	2.540	2.618	474,539	+0.06(+2.31%)
Jan 09, 2020	2.531	2.595	2.459	2.559	318,687	+0.03(+1.08%)
Jan 08, 2020	2.513	2.540	2.413	2.531	655,270	+0.01(+0.36%)
Jan 07, 2020	2.440	2.531	2.395	2.522	275,477	+0.06(+2.59%)
Jan 06, 2020	2.468	2.512	2.422	2.459	222,821	+0.00(+0.00%)
Jan 03, 2020	2.477	2.513	2.377	2.459	344,839	-0.04(-1.46%)
Jan 02, 2020	2.668	2.668	2.413	2.495	317,546	-0.11(-4.20%)
Dec 31, 2019	2.568	2.650	2.540	2.604	467,290	+0.04(+1.42%)
Dec 30, 2019	2.713	2.713	2.531	2.568	414,678	-0.15(-5.37%)
Dec 27, 2019	2.659	2.713	2.595	2.713	438,407	+0.07(+2.76%)
Dec 26, 2019	2.449	2.641	2.449	2.641	237,958	+0.16(+6.62%)
Dec 24, 2019	2.459	2.522	2.431	2.477	302,338	+0.02(+0.74%)
Dec 23, 2019	2.313	2.481	2.240	2.459	435,880	+0.18(+8.00%)
Dec 20, 2019	2.313	2.331	2.245	2.276	633,999	-0.04(-1.57%)
Dec 19, 2019	2.413	2.440	2.240	2.313	1,309,295	-0.07(-3.05%)
Dec 18, 2019	2.459	2.495	2.377	2.386	999,364	-0.10(-4.03%)
Dec 17, 2019	2.641	2.677	2.468	2.486	1,455,631	-0.11(-4.21%)
Dec 16, 2019	2.422	2.632	2.422	2.595	833,192	+0.18(+7.55%)
Dec 13, 2019	2.358	2.431	2.304	2.413	450,927	+0.05(+2.32%)
Dec 12, 2019	2.367	2.440	2.276	2.358	932,195	+0.00(+0.00%)
Dec 11, 2019	2.204	2.395	2.167	2.358	1,038,537	+0.12(+5.28%)
Dec 10, 2019	2.049	2.240	2.040	2.240	1,003,312	+0.20(+9.82%)
Dec 09, 2019	1.885	2.067	1.858	2.040	680,910	+0.18(+9.80%)
Dec 06, 2019	1.830	1.876	1.821	1.858	238,642	+0.03(+1.49%)
Dec 05, 2019	1.867	1.985	1.821	1.830	285,390	-0.05(-2.43%)
Dec 04, 2019	1.757	1.976	1.721	1.876	696,648	+0.18(+10.75%)
Dec 03, 2019	1.703	1.757	1.648	1.694	323,651	-0.02(-1.06%)
Dec 02, 2019	1.776	1.798	1.666	1.712	341,721	-0.05(-2.59%)
Nov 29, 2019	1.776	1.821	1.730	1.757	215,799	-0.01(-0.52%)
Nov 27, 2019	1.712	1.803	1.675	1.766	412,819	+0.07(+4.30%)
Nov 26, 2019	1.675	1.776	1.666	1.694	311,131	-0.01(-0.53%)
Nov 25, 2019	1.721	1.766	1.685	1.703	334,273	-0.02(-1.06%)
Nov 22, 2019	1.757	1.785	1.685	1.721	535,819	-0.05(-2.58%)
Nov 21, 2019	1.657	1.848	1.557	1.766	1,230,134	+0.13(+7.78%)
Nov 20, 2019	1.530	1.657	1.484	1.639	1,493,974	+0.10(+6.51%)
Nov 19, 2019	1.603	1.603	1.530	1.539	745,509	-0.05(-3.43%)
Nov 18, 2019	1.757	1.757	1.584	1.593	2,651,029	-0.17(-9.79%)
Nov 15, 2019	1.748	1.798	1.721	1.766	282,680	+0.03(+1.57%)
Nov 14, 2019	1.712	1.776	1.694	1.739	570,506	+0.01(+0.53%)
Nov 13, 2019	1.812	1.876	1.648	1.730	2,780,981	-0.10(-5.47%)
Nov 12, 2019	1.830	1.940	1.821	1.830	1,360,957	+0.01(+0.50%)
Nov 11, 2019	1.930	1.958	1.812	1.821	514,337	-0.09(-4.76%)
Nov 08, 2019	2.003	2.003	1.912	1.912	636,635	-0.09(-4.55%)
Nov 07, 2019	2.031	2.067	1.912	2.003	4,450,343	+0.01(+0.46%)
Nov 06, 2019	2.040	2.058	1.958	1.994	1,210,377	-0.07(-3.52%)
Nov 05, 2019	2.103	2.122	2.012	2.067	1,261,446	-0.04(-1.73%)
Nov 04, 2019	2.131	2.213	2.049	2.103	607,716	+0.03(+1.32%)
Nov 01, 2019	1.985	2.103	1.976	2.076	293,772	+0.07(+3.64%)
Oct 31, 2019	2.076	2.076	1.985	2.003	1,585,999	-0.12(-5.58%)
Oct 30, 2019	2.094	2.194	2.021	2.122	416,714	+0.03(+1.30%)
Oct 29, 2019	2.167	2.204	2.067	2.094	352,942	-0.07(-3.36%)
Oct 28, 2019	2.258	2.307	2.158	2.167	361,629	-0.05(-2.46%)
Oct 25, 2019	2.185	2.267	2.158	2.222	107,076	+0.04(+1.67%)
Oct 24, 2019	2.204	2.204	2.158	2.185	253,562	-0.01(-0.42%)
Oct 23, 2019	2.249	2.254	2.149	2.194	327,519	-0.05(-2.03%)
Oct 22, 2019	2.140	2.267	2.101	2.240	220,745	+0.10(+4.68%)
Oct 21, 2019	2.094	2.167	2.067	2.140	138,839	+0.06(+3.07%)
Oct 18, 2019	2.049	2.085	2.021	2.076	195,482	+0.02(+0.88%)
Oct 17, 2019	2.085	2.103	1.994	2.058	544,498	-0.03(-1.31%)
Oct 16, 2019	2.021	2.122	2.021	2.085	511,114	+0.04(+1.78%)
Oct 15, 2019	2.204	2.204	2.031	2.049	714,069	-0.16(-7.41%)
Oct 14, 2019	2.240	2.249	2.176	2.213	312,029	-0.02(-0.82%)
Oct 11, 2019	2.213	2.295	2.194	2.231	440,714	+0.04(+1.66%)
Oct 10, 2019	2.258	2.286	2.131	2.194	482,382	-0.02(-0.82%)
Oct 09, 2019	2.176	2.249	2.140	2.213	634,177	+0.03(+1.25%)
Oct 08, 2019	2.204	2.249	2.185	2.185	498,531	-0.08(-3.61%)
Oct 07, 2019	2.331	2.331	2.249	2.267	460,249	-0.04(-1.58%)
Oct 04, 2019	2.258	2.377	2.149	2.304	727,238	+0.06(+2.85%)
Oct 03, 2019	2.276	2.276	2.185	2.240	294,320	-0.01(-0.40%)
Oct 02, 2019	2.340	2.366	2.103	2.249	5,155,602	-0.10(-4.26%)
Oct 01, 2019	2.613	2.613	2.276	2.349	1,091,964	-0.23(-8.83%)
Sep 30, 2019	2.622	2.641	2.413	2.577	737,481	-0.10(-3.74%)
Sep 27, 2019	2.659	2.732	2.613	2.677	1,006,185	+0.04(+1.38%)
Sep 26, 2019	2.632	2.659	2.531	2.641	447,191	+0.05(+1.75%)
Sep 25, 2019	2.513	2.641	2.486	2.595	423,733	+0.05(+1.79%)
Sep 24, 2019	2.641	2.704	2.459	2.550	1,371,065	-0.13(-4.76%)
Sep 23, 2019	2.768	2.768	2.604	2.677	680,583	-0.08(-2.97%)
Sep 20, 2019	2.677	2.777	2.632	2.759	1,228,683	+0.08(+3.06%)
Sep 19, 2019	2.723	2.737	2.550	2.677	528,416	-0.05(-2.00%)
Sep 18, 2019	2.859	2.868	2.686	2.732	924,915	-0.12(-4.15%)
Sep 17, 2019	2.832	2.886	2.704	2.850	722,888	+0.05(+1.95%)
Sep 16, 2019	2.732	2.868	2.695	2.795	1,125,013	+0.21(+8.10%)
Sep 13, 2019	2.559	2.650	2.531	2.586	568,436	+0.04(+1.43%)
Sep 12, 2019	2.568	2.586	2.449	2.550	577,032	-0.02(-0.71%)
Sep 11, 2019	2.459	2.586	2.459	2.568	653,955	+0.10(+4.06%)
Sep 10, 2019	2.340	2.486	2.258	2.468	1,093,827	+0.11(+4.63%)
Sep 09, 2019	2.231	2.404	2.185	2.358	1,553,308	+0.17(+7.92%)
Sep 06, 2019	2.204	2.204	2.103	2.185	674,633	-0.02(-0.83%)
Sep 05, 2019	2.103	2.240	2.103	2.204	732,252	+0.11(+5.22%)
Sep 04, 2019	2.049	2.122	2.049	2.094	533,815	+0.07(+3.60%)
Sep 03, 2019	2.067	2.103	2.012	2.021	1,210,484	-0.08(-3.90%)
Aug 30, 2019	2.176	2.201	2.085	2.103	372,185	-0.06(-2.94%)
Aug 29, 2019	2.122	2.204	2.085	2.167	1,376,370	+0.06(+3.03%)
Aug 28, 2019	2.021	2.149	1.985	2.103	973,247	+0.07(+3.59%)
Aug 27, 2019	2.131	2.176	1.994	2.031	1,109,381	-0.05(-2.19%)
Aug 26, 2019	2.094	2.158	2.058	2.076	542,212	-0.02(-0.87%)
Aug 23, 2019	2.276	2.297	2.067	2.094	887,138	-0.19(-8.37%)
Aug 22, 2019	2.377	2.377	2.276	2.286	453,836	-0.05(-2.33%)
Aug 21, 2019	2.386	2.413	2.304	2.340	410,797	-0.03(-1.15%)
Aug 20, 2019	2.313	2.440	2.286	2.367	630,288	+0.02(+0.78%)
Aug 19, 2019	2.486	2.486	2.304	2.349	914,540	-0.15(-6.18%)
Aug 16, 2019	2.367	2.522	2.367	2.504	646,409	+0.16(+7.00%)
Aug 15, 2019	2.331	2.386	2.276	2.340	673,977	+0.02(+0.78%)
Aug 14, 2019	2.477	2.477	2.276	2.322	841,302	-0.15(-6.25%)
Aug 13, 2019	2.413	2.513	2.349	2.477	705,778	+0.09(+3.82%)
Aug 12, 2019	2.531	2.577	2.358	2.386	990,006	-0.15(-5.76%)
Aug 09, 2019	2.595	2.668	2.504	2.531	569,315	-0.05(-1.77%)
Aug 08, 2019	2.586	2.622	2.513	2.577	1,268,886	+0.02(+0.71%)
Aug 07, 2019	2.632	2.632	2.504	2.559	805,658	-0.09(-3.44%)
Aug 06, 2019	2.723	2.786	2.604	2.650	860,181	-0.06(-2.35%)
Aug 05, 2019	2.686	2.741	2.641	2.713	1,076,868	+0.02(+0.68%)
Aug 02, 2019	2.732	2.750	2.650	2.695	1,199,800	-0.04(-1.33%)
Aug 01, 2019	3.096	3.351	2.695	2.732	2,189,861	-0.19(-6.54%)
Jul 31, 2019	2.978	3.023	2.914	2.923	1,403,428	-0.08(-2.73%)
Jul 30, 2019	3.005	3.023	2.959	3.005	1,821,417	-0.04(-1.20%)
Jul 29, 2019	3.233	3.287	3.005	3.041	642,869	-0.20(-6.18%)
Jul 26, 2019	3.214	3.251	3.141	3.242	328,476	+0.03(+0.85%)
Jul 25, 2019	3.333	3.378	3.178	3.214	548,157	-0.11(-3.29%)
Jul 24, 2019	3.251	3.351	3.242	3.324	966,483	+0.01(+0.27%)
Jul 23, 2019	3.342	3.382	3.242	3.314	1,054,770	-0.02(-0.55%)
Jul 22, 2019	3.242	3.406	3.205	3.333	938,254	+0.11(+3.39%)
Jul 19, 2019	2.932	3.269	2.896	3.223	1,855,106	+0.35(+12.03%)
Jul 18, 2019	3.069	3.087	2.823	2.877	2,023,627	-0.22(-7.06%)
Jul 17, 2019	3.096	3.132	3.078	3.096	519,011	-0.01(-0.29%)
Jul 16, 2019	3.433	3.442	3.096	3.105	2,694,587	-0.36(-10.50%)
Jul 15, 2019	3.415	3.515	3.314	3.469	617,600	+0.07(+2.14%)
Jul 12, 2019	3.387	3.424	3.333	3.396	932,165	-0.01(-0.27%)
Jul 11, 2019	3.387	3.446	3.378	3.406	1,779,031	+0.00(+0.00%)
Jul 10, 2019	3.305	3.442	3.305	3.406	1,441,189	+0.13(+3.89%)
Jul 09, 2019	3.260	3.305	3.169	3.278	3,024,219	+0.02(+0.56%)
Jul 08, 2019	3.351	3.487	3.223	3.260	1,356,277	-0.07(-2.19%)
Jul 05, 2019	3.415	3.442	3.324	3.333	562,615	-0.05(-1.61%)
Jul 03, 2019	3.560	3.560	3.342	3.387	625,653	-0.18(-5.10%)
Jul 02, 2019	3.597	3.601	3.487	3.569	474,072	-0.03(-0.76%)
Jul 01, 2019	3.415	3.706	3.415	3.597	1,347,021	+0.21(+6.18%)
Jun 28, 2019	3.269	3.560	3.269	3.387	9,744,578	+0.11(+3.33%)
Jun 27, 2019	3.415	3.542	3.260	3.278	1,344,892	-0.12(-3.49%)
Jun 26, 2019	3.369	3.506	3.324	3.396	569,172	+0.05(+1.64%)
Jun 25, 2019	3.460	3.569	3.324	3.342	338,634	-0.11(-3.17%)
Jun 24, 2019	3.642	3.833	3.415	3.451	510,859	-0.19(-5.25%)
Jun 21, 2019	3.642	3.861	3.533	3.642	1,154,005	+0.00(+0.00%)
Jun 20, 2019	3.551	3.683	3.515	3.642	271,081	+0.12(+3.36%)
Jun 19, 2019	3.615	3.670	3.506	3.524	430,718	-0.10(-2.76%)
Jun 18, 2019	3.597	3.670	3.497	3.624	745,156	+0.06(+1.79%)
Jun 17, 2019	3.651	3.683	3.333	3.560	1,099,821	-0.07(-2.01%)
Jun 14, 2019	3.879	3.879	3.551	3.633	1,010,358	-0.23(-5.90%)
Jun 13, 2019	4.061	4.187	3.752	3.861	1,283,910	-0.17(-4.29%)
Jun 12, 2019	4.198	4.216	3.934	4.034	1,385,233	-0.19(-4.53%)
Jun 11, 2019	4.280	4.425	4.170	4.225	829,002	-0.08(-1.90%)
Jun 10, 2019	4.389	4.434	4.216	4.307	1,132,191	-0.10(-2.27%)
Jun 07, 2019	4.152	4.416	4.079	4.407	576,343	+0.26(+6.37%)
Jun 06, 2019	4.161	4.243	4.070	4.143	696,051	-0.03(-0.66%)
Jun 05, 2019	4.280	4.371	4.116	4.170	320,111	-0.09(-2.14%)
Jun 04, 2019	4.161	4.316	4.161	4.261	327,059	+0.12(+2.86%)
Jun 03, 2019	4.170	4.298	4.125	4.143	295,504	-0.03(-0.66%)
May 31, 2019	4.307	4.389	4.125	4.170	1,087,892	-0.21(-4.78%)
May 30, 2019	4.425	4.462	4.316	4.380	391,298	-0.05(-1.03%)
May 29, 2019	4.471	4.507	4.243	4.425	1,039,298	-0.10(-2.21%)
May 28, 2019	4.580	4.589	4.471	4.526	530,297	-0.05(-1.19%)
May 24, 2019	4.571	4.635	4.453	4.580	368,231	+0.08(+1.82%)
May 23, 2019	4.562	4.589	4.444	4.498	407,016	-0.11(-2.37%)
May 22, 2019	4.717	4.762	4.535	4.607	496,202	-0.14(-2.88%)
May 21, 2019	4.808	4.872	4.689	4.744	1,475,603	-0.06(-1.33%)
May 20, 2019	4.917	4.917	4.744	4.808	291,120	-0.06(-1.31%)
May 17, 2019	4.826	4.935	4.735	4.872	1,374,307	+0.03(+0.56%)
May 16, 2019	4.771	4.890	4.735	4.844	294,976	+0.07(+1.53%)
May 15, 2019	4.790	4.929	4.689	4.771	273,884	-0.06(-1.32%)
May 14, 2019	4.917	4.999	4.826	4.835	455,859	-0.09(-1.85%)
May 13, 2019	4.799	4.999	4.662	4.926	478,453	+0.11(+2.27%)
May 10, 2019	4.844	4.908	4.699	4.817	760,075	-0.05(-0.94%)
May 09, 2019	4.644	5.090	4.607	4.862	1,334,356	+0.22(+4.71%)
May 08, 2019	4.626	4.689	4.553	4.644	779,243	+0.03(+0.59%)
May 07, 2019	4.562	4.699	4.535	4.617	309,035	+0.02(+0.40%)
May 06, 2019	4.671	4.726	4.471	4.598	1,145,674	-0.14(-2.88%)
May 03, 2019	4.598	4.944	4.598	4.735	411,940	+0.13(+2.77%)
May 02, 2019	4.553	4.762	4.535	4.607	258,053	-0.07(-1.56%)
May 01, 2019	4.589	4.780	4.562	4.680	141,424	+0.08(+1.78%)
Apr 30, 2019	4.689	4.703	4.480	4.598	240,447	-0.11(-2.32%)
Apr 29, 2019	4.526	4.726	4.462	4.708	282,524	+0.20(+4.44%)
Apr 26, 2019	4.553	4.735	4.425	4.507	527,582	-0.14(-2.94%)
Apr 25, 2019	4.762	4.762	4.617	4.644	233,988	-0.14(-2.86%)
Apr 24, 2019	4.853	4.935	4.644	4.780	686,040	-0.11(-2.23%)
Apr 23, 2019	4.744	5.017	4.671	4.890	1,273,109	-0.04(-0.74%)
Apr 22, 2019	4.526	4.963	4.480	4.926	366,858	+0.37(+8.20%)
Apr 18, 2019	4.890	4.890	4.398	4.553	1,298,859	-0.38(-7.75%)
Apr 17, 2019	5.008	5.035	4.853	4.935	483,083	+0.00(+0.00%)
Apr 16, 2019	5.145	5.145	4.726	4.935	526,348	-0.39(-7.35%)
Apr 15, 2019	5.363	5.400	5.190	5.327	622,950	+0.00(+0.00%)
Apr 12, 2019	5.318	5.400	5.263	5.327	285,536	+0.05(+1.04%)
Apr 11, 2019	5.309	5.372	5.199	5.272	1,513,153	-0.02(-0.34%)
Apr 10, 2019	5.418	5.436	5.245	5.290	416,950	-0.06(-1.19%)
Apr 09, 2019	5.418	5.727	5.245	5.354	1,666,762	-0.06(-1.18%)
Apr 08, 2019	5.473	5.527	5.381	5.418	391,823	-0.06(-1.16%)
Apr 05, 2019	5.473	5.527	5.391	5.482	357,029	+0.02(+0.33%)
Apr 04, 2019	5.509	5.509	5.372	5.463	310,957	-0.01(-0.17%)
Apr 03, 2019	5.463	5.473	5.381	5.473	792,301	+0.00(+0.00%)
Apr 02, 2019	5.473	5.564	5.336	5.473	250,616	+0.02(+0.33%)