Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.380	3.490	3.380	3.430	5,780,253	+0.04(+1.18%)
Jul 28, 2017	3.390	3.430	3.360	3.390	1,864,737	-0.01(-0.29%)
Jul 27, 2017	3.390	3.440	3.330	3.400	2,926,109	+0.03(+0.89%)
Jul 26, 2017	3.400	3.420	3.340	3.370	3,631,252	-0.04(-1.17%)
Jul 25, 2017	3.450	3.510	3.400	3.410	4,898,878	-0.01(-0.29%)
Jul 24, 2017	3.500	3.550	3.400	3.420	3,058,367	-0.08(-2.29%)
Jul 21, 2017	3.520	3.610	3.450	3.500	2,864,406	+0.00(+0.00%)
Jul 20, 2017	3.490	3.530	3.450	3.500	2,991,820	+0.03(+0.86%)
Jul 19, 2017	3.430	3.510	3.410	3.470	3,785,626	+0.06(+1.76%)
Jul 18, 2017	3.450	3.475	3.390	3.410	3,837,738	-0.04(-1.16%)
Jul 17, 2017	3.560	3.619	3.430	3.450	4,912,722	-0.12(-3.36%)
Jul 14, 2017	3.530	3.630	3.510	3.570	6,294,770	+0.13(+3.78%)
Jul 13, 2017	3.470	3.530	3.420	3.440	5,617,357	-0.04(-1.15%)
Jul 12, 2017	3.440	3.570	3.440	3.480	5,632,331	+0.04(+1.16%)
Jul 11, 2017	3.590	3.660	3.410	3.440	8,855,618	-0.13(-3.64%)
Jul 10, 2017	3.640	3.765	3.560	3.570	9,854,028	-0.08(-2.19%)
Jul 07, 2017	3.670	3.700	3.630	3.650	3,033,464	-0.02(-0.54%)
Jul 06, 2017	3.720	3.770	3.650	3.670	3,762,173	-0.06(-1.61%)
Jul 05, 2017	3.770	3.790	3.680	3.730	3,829,913	-0.04(-1.06%)
Jul 03, 2017	3.770	3.840	3.750	3.770	2,156,278	+0.00(+0.00%)
Jun 30, 2017	3.750	3.790	3.660	3.770	3,907,483	+0.02(+0.53%)
Jun 29, 2017	3.750	3.780	3.645	3.750	4,367,590	+0.02(+0.54%)
Jun 28, 2017	3.720	3.750	3.675	3.730	3,729,791	+0.04(+1.08%)
Jun 27, 2017	3.730	3.760	3.670	3.690	4,359,845	-0.03(-0.81%)
Jun 26, 2017	3.690	3.735	3.630	3.720	3,252,890	+0.02(+0.54%)
Jun 23, 2017	3.710	3.720	3.620	3.700	5,755,249	-0.02(-0.54%)
Jun 22, 2017	3.500	3.730	3.490	3.720	6,365,250	+0.21(+5.98%)
Jun 21, 2017	3.640	3.680	3.490	3.510	4,956,194	-0.14(-3.84%)
Jun 20, 2017	3.660	3.680	3.590	3.650	1,830,709	-0.02(-0.54%)
Jun 19, 2017	3.690	3.700	3.600	3.670	3,593,141	+0.02(+0.55%)
Jun 16, 2017	3.660	3.710	3.620	3.650	6,242,444	-0.07(-1.88%)
Jun 15, 2017	3.740	3.790	3.700	3.720	3,197,041	-0.08(-2.11%)
Jun 14, 2017	3.780	3.810	3.700	3.800	3,196,326	+0.02(+0.53%)
Jun 13, 2017	3.740	3.830	3.740	3.780	3,974,869	+0.04(+1.07%)
Jun 12, 2017	3.590	3.765	3.590	3.740	4,723,800	+0.11(+3.03%)
Jun 09, 2017	3.610	3.670	3.555	3.630	5,345,022	+0.05(+1.40%)
Jun 08, 2017	3.500	3.640	3.500	3.580	3,564,845	+0.08(+2.29%)
Jun 07, 2017	3.530	3.615	3.460	3.500	3,212,168	-0.02(-0.57%)
Jun 06, 2017	3.560	3.560	3.450	3.520	3,838,970	-0.04(-1.12%)
Jun 05, 2017	3.560	3.590	3.530	3.560	1,555,782	+0.00(+0.00%)
Jun 02, 2017	3.650	3.700	3.560	3.560	2,629,511	-0.11(-3.00%)
Jun 01, 2017	3.670	3.680	3.630	3.670	2,694,522	+0.01(+0.27%)
May 31, 2017	3.530	3.680	3.480	3.660	4,542,036	+0.13(+3.68%)
May 30, 2017	3.550	3.570	3.520	3.530	1,728,910	-0.03(-0.84%)
May 26, 2017	3.580	3.585	3.510	3.560	3,094,499	-0.03(-0.84%)
May 25, 2017	3.630	3.700	3.570	3.590	2,055,376	-0.04(-1.10%)
May 24, 2017	3.700	3.700	3.620	3.630	1,208,624	-0.04(-1.09%)
May 23, 2017	3.590	3.725	3.570	3.670	3,456,126	+0.06(+1.66%)
May 22, 2017	3.650	3.670	3.600	3.610	1,520,296	-0.03(-0.82%)
May 19, 2017	3.580	3.670	3.530	3.640	2,758,848	+0.05(+1.39%)
May 18, 2017	3.680	3.680	3.580	3.590	3,393,204	-0.08(-2.18%)
May 17, 2017	3.750	3.710	3.610	3.670	4,005,804	-0.08(-2.13%)
May 16, 2017	3.730	3.760	3.690	3.750	2,432,348	+0.02(+0.54%)
May 15, 2017	3.700	3.750	3.700	3.730	2,012,059	+0.05(+1.36%)
May 12, 2017	3.680	3.730	3.655	3.680	1,800,065	-0.04(-1.08%)
May 11, 2017	3.670	3.750	3.650	3.720	2,370,717	+0.03(+0.81%)
May 10, 2017	3.680	3.710	3.640	3.690	3,389,419	+0.03(+0.82%)
May 09, 2017	3.810	3.820	3.650	3.660	5,466,383	-0.14(-3.68%)
May 08, 2017	3.780	3.830	3.750	3.800	2,256,714	+0.01(+0.26%)
May 05, 2017	3.730	3.810	3.720	3.790	2,412,511	+0.07(+1.88%)
May 04, 2017	3.810	3.850	3.710	3.720	3,202,997	-0.09(-2.36%)
May 03, 2017	3.950	3.960	3.750	3.810	6,605,803	+0.11(+2.97%)
May 02, 2017	3.770	3.830	3.660	3.700	8,072,849	-0.06(-1.60%)
May 01, 2017	3.780	3.905	3.540	3.760	12,895,373	-0.28(-6.93%)
Apr 28, 2017	4.110	4.110	4.030	4.040	3,873,920	-0.06(-1.46%)
Apr 27, 2017	4.130	4.130	4.060	4.100	2,036,163	+0.00(+0.00%)
Apr 26, 2017	4.110	4.165	4.080	4.100	3,029,001	+0.00(+0.00%)
Apr 25, 2017	4.080	4.120	4.055	4.100	2,954,118	+0.06(+1.49%)
Apr 24, 2017	4.110	4.130	4.040	4.040	4,482,001	-0.03(-0.74%)
Apr 21, 2017	4.100	4.100	4.050	4.070	2,410,889	+0.00(+0.00%)
Apr 20, 2017	4.040	4.080	4.007	4.070	3,781,671	+0.09(+2.26%)
Apr 19, 2017	4.080	4.120	3.950	3.980	7,905,347	-0.07(-1.73%)
Apr 18, 2017	3.940	4.050	3.940	4.050	4,358,990	+0.04(+1.00%)
Apr 17, 2017	4.030	4.040	3.920	4.010	7,644,845	+0.01(+0.25%)
Apr 13, 2017	4.120	4.180	3.990	4.000	5,561,324	-0.14(-3.38%)
Apr 12, 2017	4.180	4.225	4.110	4.140	7,147,952	-0.02(-0.48%)
Apr 11, 2017	4.100	4.230	4.090	4.160	11,583,354	+0.02(+0.48%)
Apr 10, 2017	4.030	4.160	4.010	4.140	9,331,006	+0.10(+2.48%)
Apr 07, 2017	3.990	4.050	3.930	4.040	9,904,654	-0.01(-0.25%)
Apr 06, 2017	3.960	4.080	3.940	4.050	5,662,403	+0.10(+2.53%)
Apr 05, 2017	4.110	4.120	3.940	3.950	10,455,013	-0.13(-3.19%)
Apr 04, 2017	4.090	4.140	4.060	4.080	4,119,807	-0.04(-0.97%)
Apr 03, 2017	4.120	4.150	4.010	4.120	7,793,723	+0.00(+0.00%)
Mar 31, 2017	4.090	4.170	4.070	4.120	7,227,200	+0.01(+0.24%)
Mar 30, 2017	4.040	4.170	4.020	4.110	8,513,060	+0.08(+1.99%)
Mar 29, 2017	4.040	4.100	4.010	4.030	7,143,123	-0.05(-1.23%)
Mar 28, 2017	3.980	4.090	3.970	4.080	8,802,732	+0.08(+2.00%)
Mar 27, 2017	3.880	4.010	3.850	4.000	7,823,183	+0.07(+1.78%)
Mar 24, 2017	4.050	4.050	3.880	3.930	9,243,362	-0.09(-2.24%)
Mar 23, 2017	3.970	4.070	3.910	4.020	5,719,168	+0.05(+1.26%)
Mar 22, 2017	3.910	3.990	3.850	3.970	7,121,018	+0.04(+1.02%)
Mar 21, 2017	4.100	4.114	3.920	3.930	11,580,483	-0.13(-3.20%)
Mar 20, 2017	4.150	4.160	4.030	4.060	5,358,271	-0.10(-2.40%)
Mar 17, 2017	4.070	4.180	3.990	4.160	17,325,516	+0.10(+2.46%)
Mar 16, 2017	4.040	4.120	4.035	4.060	5,579,669	+0.05(+1.25%)
Mar 15, 2017	3.920	4.010	3.890	4.010	6,888,858	+0.08(+2.04%)
Mar 14, 2017	3.950	3.960	3.880	3.930	3,797,924	-0.03(-0.76%)
Mar 13, 2017		4.070	3.950	3.960	6,029,928	-0.10(-2.46%)
Mar 10, 2017	4.000	4.070	3.950	4.060	5,671,974	+0.08(+2.01%)
Mar 09, 2017	4.030	4.047	3.915	3.980	10,035,543	-0.11(-2.69%)
Mar 08, 2017	4.170	4.180	4.050	4.090	8,113,074	+0.07(+1.74%)
Mar 07, 2017	4.130	4.160	3.990	4.020	8,992,048	-0.03(-0.74%)
Mar 06, 2017	4.010	4.100	3.950	4.050	7,082,585	+0.00(+0.00%)
Mar 03, 2017	4.040	4.100	4.010	4.050	3,494,868	+0.00(+0.00%)
Mar 02, 2017	4.150	4.160	4.040	4.050	3,292,363	-0.08(-1.94%)
Mar 01, 2017	4.130	4.180	4.080	4.130	5,215,944	+0.04(+0.98%)
Feb 28, 2017	4.070	4.120	3.990	4.090	4,296,871	+0.00(+0.00%)
Feb 27, 2017	4.050	4.130	4.020	4.090	4,347,855	+0.04(+0.99%)
Feb 24, 2017	3.950	4.130	3.950	4.050	5,030,954	+0.03(+0.75%)
Feb 23, 2017	3.990	4.020	3.860	4.020	6,533,047	+0.06(+1.52%)
Feb 22, 2017	3.910	4.030	3.900	3.960	5,408,629	+0.01(+0.25%)
Feb 21, 2017	3.970	4.040	3.950	3.950	4,472,245	-0.03(-0.75%)
Feb 17, 2017		3.980	3.980	3.980	0	-0.10(-2.45%)
Feb 16, 2017	3.920	4.095	3.920	4.080	10,323,414	+0.17(+4.35%)
Feb 15, 2017	3.750	3.925	3.675	3.910	12,656,793	+0.17(+4.55%)
Feb 14, 2017	3.650	3.750	3.621	3.740	5,376,154	+0.10(+2.75%)
Feb 13, 2017	3.480	3.707	3.450	3.640	9,081,126	+0.21(+6.12%)
Feb 10, 2017	3.490	3.510	3.410	3.430	11,461,145	+0.02(+0.59%)
Feb 09, 2017	3.390	3.545	3.390	3.410	9,190,106	+0.02(+0.59%)
Feb 08, 2017	3.500	3.519	3.370	3.390	10,627,216	-0.09(-2.59%)
Feb 07, 2017	3.520	3.550	3.370	3.480	16,146,613	-0.02(-0.57%)
Feb 06, 2017	3.610	3.720	3.480	3.500	10,090,725	-0.10(-2.78%)
Feb 03, 2017	3.490	3.670	3.480	3.600	16,878,640	+0.17(+4.96%)
Feb 02, 2017	3.520	3.536	3.390	3.430	11,734,388	-0.07(-2.00%)
Feb 01, 2017	3.430	3.525	3.360	3.500	15,071,070	+0.14(+4.17%)
Jan 31, 2017	3.310	3.370	3.230	3.360	11,441,250	+0.06(+1.82%)
Jan 30, 2017	3.410	3.410	3.250	3.300	11,127,961	-0.13(-3.79%)
Jan 27, 2017	3.390	3.460	3.320	3.430	9,837,684	+0.04(+1.18%)
Jan 26, 2017	3.460	3.480	3.225	3.390	18,146,816	-0.18(-5.04%)
Jan 25, 2017	3.560	3.660	3.450	3.570	10,251,185	+0.13(+3.78%)
Jan 24, 2017	3.760	3.810	3.280	3.440	15,804,305	-0.33(-8.75%)
Jan 23, 2017	3.840	3.850	3.735	3.770	4,643,592	-0.03(-0.79%)
Jan 20, 2017	3.830	3.870	3.750	3.800	8,863,948	-0.04(-1.04%)
Jan 19, 2017	3.850	3.870	3.770	3.840	7,904,259	+0.00(+0.00%)
Jan 18, 2017	3.860	3.880	3.800	3.840	6,359,252	-0.03(-0.78%)
Jan 17, 2017	3.890	3.910	3.830	3.870	4,730,425	-0.01(-0.26%)
Jan 13, 2017		3.880	3.880	3.880	0	+0.02(+0.52%)
Jan 12, 2017	3.840	3.870	3.810	3.860	4,242,916	+0.01(+0.26%)
Jan 11, 2017	3.870	3.890	3.820	3.850	3,832,313	+0.02(+0.52%)
Jan 10, 2017	3.860	3.905	3.800	3.830	5,745,023	-0.01(-0.26%)
Jan 09, 2017	3.910	3.940	3.830	3.840	3,732,063	-0.10(-2.54%)
Jan 06, 2017	3.970	4.000	3.920	3.940	2,879,348	-0.01(-0.25%)
Jan 05, 2017	4.000	4.020	3.900	3.950	3,963,982	-0.09(-2.23%)
Jan 04, 2017	3.860	4.040	3.860	4.040	5,824,350	+0.17(+4.39%)
Jan 03, 2017	3.900	3.990	3.650	3.870	10,631,374	+0.06(+1.57%)
Dec 30, 2016		3.810	3.810	3.810	0	-0.05(-1.30%)
Dec 29, 2016	3.860	3.910	3.850	3.860	6,588,168	-0.01(-0.26%)
Dec 28, 2016	4.020	4.030	3.850	3.870	5,151,497	-0.12(-3.01%)
Dec 27, 2016	4.040	4.090	3.990	3.990	2,586,976	-0.05(-1.24%)
Dec 23, 2016		4.040	4.040	4.040	0	-0.10(-2.42%)
Dec 22, 2016	4.210	4.220	3.990	4.140	7,535,110	-0.09(-2.13%)
Dec 21, 2016	4.270	4.300	4.180	4.230	5,740,565	-0.01(-0.24%)
Dec 20, 2016	3.880	4.250	3.880	4.240	7,414,275	+0.36(+9.28%)
Dec 19, 2016	3.900	3.980	3.820	3.880	4,394,932	+0.00(+0.00%)
Dec 16, 2016	4.000	4.030	3.845	3.880	11,779,051	-0.09(-2.27%)
Dec 15, 2016	4.120	4.150	3.870	3.970	11,641,148	-0.12(-2.93%)
Dec 14, 2016	4.230	4.250	4.080	4.090	7,450,577	-0.16(-3.76%)
Dec 13, 2016	4.220	4.330	4.200	4.250	7,744,358	+0.05(+1.19%)
Dec 12, 2016	4.220	4.310	4.160	4.200	5,307,263	-0.02(-0.47%)
Dec 09, 2016	4.280	4.315	4.170	4.220	5,926,271	-0.06(-1.40%)
Dec 08, 2016	4.310	4.330	4.240	4.280	6,324,742	-0.01(-0.23%)
Dec 07, 2016	4.300	4.350	4.270	4.290	3,844,925	-0.04(-0.92%)
Dec 06, 2016	4.240	4.340	4.230	4.330	8,387,595	+0.11(+2.61%)
Dec 05, 2016	4.160	4.250	4.140	4.220	7,074,514	+0.10(+2.43%)
Dec 02, 2016	4.170	4.210	4.030	4.120	7,116,304	-0.08(-1.90%)
Dec 01, 2016	4.320	4.380	4.160	4.200	7,685,347	-0.08(-1.87%)
Nov 30, 2016	4.280	4.400	4.250	4.280	8,155,848	+0.03(+0.71%)
Nov 29, 2016	4.290	4.350	4.250	4.250	7,487,530	+0.00(+0.00%)
Nov 28, 2016	4.310	4.365	4.250	4.250	5,434,927	-0.11(-2.52%)
Nov 25, 2016	4.400	4.420	4.285	4.360	2,671,868	-0.05(-1.13%)
Nov 23, 2016		4.410	4.410	4.410	0	+0.04(+0.92%)
Nov 22, 2016	4.450	4.460	4.250	4.370	4,928,885	-0.07(-1.58%)
Nov 21, 2016	4.420	4.450	4.355	4.440	3,077,125	+0.07(+1.60%)
Nov 18, 2016	4.340	4.440	4.330	4.370	7,066,899	+0.04(+0.92%)
Nov 17, 2016	4.300	4.350	4.250	4.330	5,405,299	+0.02(+0.46%)
Nov 16, 2016	4.320	4.390	4.290	4.310	5,073,351	-0.01(-0.23%)
Nov 15, 2016	4.270	4.325	4.150	4.320	5,465,955	+0.01(+0.23%)
Nov 14, 2016	4.250	4.370	4.240	4.310	7,598,020	+0.10(+2.38%)
Nov 11, 2016	4.070	4.230	4.040	4.210	10,008,165	+0.21(+5.25%)
Nov 10, 2016	4.040	4.190	3.940	4.000	11,308,911	+0.03(+0.76%)
Nov 09, 2016	3.960	4.130	3.930	3.970	16,477,576	-0.07(-1.73%)
Nov 08, 2016	4.060	4.090	3.930	4.040	8,248,738	-0.03(-0.74%)
Nov 07, 2016	4.110	4.210	3.965	4.070	10,463,900	+0.05(+1.24%)
Nov 04, 2016	4.020	4.290	4.010	4.020	11,678,112	-0.09(-2.19%)
Nov 03, 2016	4.150	4.205	4.070	4.110	11,072,671	-0.08(-1.91%)
Nov 02, 2016	4.000	4.220	3.990	4.190	13,042,038	+0.17(+4.23%)
Nov 01, 2016	4.160	4.190	3.990	4.020	10,498,846	-0.12(-2.90%)
Oct 31, 2016	4.040	4.265	3.980	4.140	17,686,596	+0.16(+4.02%)
Oct 28, 2016	4.330	4.330	3.950	3.980	19,340,952	-0.33(-7.66%)
Oct 27, 2016	4.480	4.480	4.130	4.310	26,570,208	-0.13(-2.93%)
Oct 26, 2016	4.510	4.650	4.340	4.440	28,309,840	-0.13(-2.84%)
Oct 25, 2016	4.720	4.850	4.550	4.570	29,998,586	-0.22(-4.59%)
Oct 24, 2016	4.950	4.990	4.640	4.790	83,388,600	-0.42(-8.06%)
Oct 21, 2016	5.120	5.210	5.070	5.210	5,194,958	+0.05(+0.97%)
Oct 20, 2016	5.220	5.250	5.090	5.160	4,965,933	-0.06(-1.15%)
Oct 19, 2016	5.100	5.240	5.090	5.220	6,572,866	+0.13(+2.55%)
Oct 18, 2016	5.090	5.120	5.010	5.090	4,990,564	+0.08(+1.60%)
Oct 17, 2016	5.080	5.100	4.990	5.010	5,231,984	-0.04(-0.79%)
Oct 14, 2016	5.120	5.190	5.040	5.050	6,393,044	+0.02(+0.40%)
Oct 13, 2016	5.100	5.130	4.910	5.030	8,893,230	-0.13(-2.52%)
Oct 12, 2016	5.240	5.250	5.135	5.160	7,602,740	+0.02(+0.39%)
Oct 11, 2016	5.210	5.270	5.105	5.140	7,505,760	-0.07(-1.34%)
Oct 10, 2016	5.150	5.270	5.130	5.210	4,878,134	+0.11(+2.16%)
Oct 07, 2016	5.060	5.120	4.990	5.100	7,198,549	-0.02(-0.39%)
Oct 06, 2016	5.150	5.200	5.030	5.120	6,777,323	-0.02(-0.39%)
Oct 05, 2016	4.980	5.220	4.970	5.140	8,309,785	+0.07(+1.38%)
Oct 04, 2016	4.970	5.170	4.970	5.070	8,997,122	+0.10(+2.01%)
Oct 03, 2016	4.950	5.000	4.910	4.970	7,209,591	+0.01(+0.20%)
Sep 30, 2016	4.940	5.100	4.820	4.960	14,568,258	+0.11(+2.27%)
Sep 29, 2016	4.930	5.060	4.810	4.850	9,495,407	-0.11(-2.22%)
Sep 28, 2016	4.880	4.970	4.810	4.960	7,130,033	+0.06(+1.22%)
Sep 27, 2016	4.800	4.900	4.660	4.900	8,079,120	+0.08(+1.66%)
Sep 26, 2016	4.820	4.920	4.762	4.820	6,510,971	-0.07(-1.43%)
Sep 23, 2016	4.900	5.060	4.870	4.890	5,826,273	-0.06(-1.21%)
Sep 22, 2016	4.950	5.040	4.925	4.950	6,067,228	+0.02(+0.41%)
Sep 21, 2016	4.940	5.040	4.860	4.930	7,556,417	+0.05(+1.02%)
Sep 20, 2016	4.900	4.925	4.810	4.880	6,004,816	-0.06(-1.21%)
Sep 19, 2016	4.860	5.000	4.810	4.940	9,328,110	-0.02(-0.40%)
Sep 16, 2016	4.950	5.000	4.860	4.960	8,887,219	-0.07(-1.39%)
Sep 15, 2016	4.840	5.080	4.820	5.030	7,153,082	+0.22(+4.57%)
Sep 14, 2016	4.740	4.870	4.630	4.810	6,584,569	+0.07(+1.48%)
Sep 13, 2016	4.790	4.890	4.645	4.740	6,524,929	-0.19(-3.85%)
Sep 12, 2016	4.800	4.940	4.570	4.930	8,005,945	+0.05(+1.02%)
Sep 09, 2016	4.880	4.980	4.810	4.880	8,859,985	-0.02(-0.41%)
Sep 08, 2016	4.770	5.000	4.710	4.900	9,421,421	+0.14(+2.94%)
Sep 07, 2016	4.670	4.760	4.610	4.760	9,332,670	+0.05(+1.06%)
Sep 06, 2016	4.850	4.930	4.680	4.710	7,409,386	-0.09(-1.87%)
Sep 02, 2016	4.700	4.800	4.800	4.800	8,505,000	+0.09(+1.91%)
Sep 01, 2016	4.730	4.730	4.464	4.710	12,053,265	-0.02(-0.42%)
Aug 31, 2016	5.190	5.230	4.550	4.730	20,987,424	-0.40(-7.80%)
Aug 30, 2016	5.000	5.150	5.000	5.130	15,060,193	+0.20(+4.06%)
Aug 29, 2016	4.650	4.990	4.640	4.930	17,645,016	+0.31(+6.71%)
Aug 26, 2016	4.420	4.630	4.370	4.620	14,827,658	+0.22(+5.00%)
Aug 25, 2016	4.300	4.410	4.240	4.400	8,981,235	+0.16(+3.77%)
Aug 24, 2016	4.090	4.285	4.070	4.240	12,714,053	+0.16(+3.92%)
Aug 23, 2016	3.920	4.120	3.910	4.080	5,840,187	+0.18(+4.62%)
Aug 22, 2016	3.890	3.930	3.830	3.900	3,256,496	-0.02(-0.51%)
Aug 19, 2016	3.830	3.950	3.800	3.920	5,211,273	+0.05(+1.29%)
Aug 18, 2016	3.830	3.930	3.810	3.870	4,003,120	+0.05(+1.31%)
Aug 17, 2016	3.850	3.885	3.790	3.820	6,318,938	+0.00(+0.00%)
Aug 16, 2016	3.690	3.835	3.650	3.820	7,293,412	+0.12(+3.24%)
Aug 15, 2016	3.620	3.720	3.585	3.700	4,920,869	+0.13(+3.64%)
Aug 12, 2016	3.540	3.630	3.480	3.570	3,978,044	+0.03(+0.85%)
Aug 11, 2016	3.540	3.600	3.480	3.540	3,641,176	+0.01(+0.28%)
Aug 10, 2016	3.610	3.650	3.510	3.530	4,472,399	-0.07(-1.94%)
Aug 09, 2016	3.490	3.640	3.470	3.600	8,010,585	+0.12(+3.45%)
Aug 08, 2016	3.500	3.590	3.450	3.480	7,733,193	-0.01(-0.29%)
Aug 05, 2016	3.430	3.500	3.370	3.490	8,908,732	+0.15(+4.49%)
Aug 04, 2016	3.510	3.610	3.330	3.340	11,772,278	-0.17(-4.84%)
Aug 03, 2016	3.430	3.729	3.320	3.510	34,204,124	+0.76(+27.64%)
Aug 02, 2016	2.800	2.810	2.670	2.750	8,591,670	-0.05(-1.79%)