International Seaways Inc (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.58	13.58	13.58	0	-0.15(-1.07%)
Dec 28, 2017	13.69	13.80	13.62	13.73	104,987	+0.04(+0.27%)
Dec 27, 2017	13.87	13.94	13.63	13.69	109,584	-0.19(-1.38%)
Dec 26, 2017	14.35	14.35	13.78	13.89	143,158	-0.49(-3.38%)
Dec 22, 2017	13.84	15.09	13.84	14.37	609,920	+0.52(+3.72%)
Dec 21, 2017	12.85	14.05	12.85	13.86	435,455	+1.07(+8.34%)
Dec 20, 2017	12.83	12.97	12.72	12.79	216,727	+0.05(+0.40%)
Dec 19, 2017	13.16	13.40	12.71	12.74	211,144	-0.37(-2.81%)
Dec 18, 2017	13.11	13.61	13.09	13.11	271,278	-0.03(-0.22%)
Dec 15, 2017	12.62	13.33	12.62	13.14	515,687	+0.59(+4.69%)
Dec 14, 2017	12.52	12.69	12.48	12.55	172,751	-0.04(-0.35%)
Dec 13, 2017	12.53	12.73	12.52	12.59	179,856	+0.03(+0.23%)
Dec 12, 2017	12.41	12.75	12.36	12.56	232,065	+0.22(+1.79%)
Dec 11, 2017	12.27	12.53	12.24	12.34	287,739	+0.04(+0.30%)
Dec 08, 2017	12.33	12.49	12.19	12.30	235,617	+0.00(+0.00%)
Dec 07, 2017	12.24	12.50	12.19		354,850	+0.00(+0.00%)
Dec 06, 2017	12.48	12.59	12.18	12.27	279,982	-0.18(-1.42%)
Dec 05, 2017	12.63	12.70	12.43	12.45	328,513	-0.15(-1.23%)
Dec 04, 2017	12.42	12.42	12.42	12.61	279,425	+0.28(+2.27%)
Dec 01, 2017	12.52	12.66	12.05	12.33	292,711	-0.18(-1.41%)
Nov 30, 2017	12.46	12.63	12.08	12.50	514,153	+0.07(+0.59%)
Nov 29, 2017	12.66	12.84	12.28	12.43	313,059	-0.24(-1.92%)
Nov 28, 2017	12.50	12.70	12.47	12.67	288,776	+0.15(+1.18%)
Nov 27, 2017	12.86	12.86	12.48	12.52	419,501	-0.28(-2.18%)
Nov 24, 2017	12.76	12.86	12.68	12.80	99,392	+0.11(+0.87%)
Nov 22, 2017	12.66	12.99	12.63	12.69	143,344	+0.04(+0.29%)
Nov 21, 2017	12.78	12.89	12.58	12.66	229,628	-0.03(-0.23%)
Nov 20, 2017	12.67	12.73	12.50	12.69	247,693	+0.05(+0.41%)
Nov 17, 2017	12.58	12.77	12.49	12.63	171,587	+0.01(+0.06%)
Nov 16, 2017	12.51	12.80	12.48	12.63	375,236	+0.11(+0.88%)
Nov 15, 2017	12.75	12.75	12.37	12.52	771,406	-0.36(-2.80%)
Nov 14, 2017	13.41	13.44	12.83	12.88	400,729	-0.64(-4.74%)
Nov 13, 2017	13.87	13.99	13.52	13.52	314,588	-0.45(-3.21%)
Nov 10, 2017	14.07	14.15	13.72	13.97	400,461	-0.24(-1.66%)
Nov 09, 2017	13.98	14.80	13.78	14.20	435,436	-1.16(-7.57%)
Nov 08, 2017	14.77	15.40	14.67	15.37	216,256	+0.51(+3.42%)
Nov 07, 2017	15.05	15.12	14.52	14.86	213,779	-0.20(-1.32%)
Nov 06, 2017	15.23	15.25	14.97	15.06	189,663	-0.19(-1.25%)
Nov 03, 2017	15.02	15.45	14.89	15.25	265,046	+0.30(+2.02%)
Nov 02, 2017	14.86	15.04	14.79	14.95	250,767	+0.05(+0.35%)
Nov 01, 2017	14.97	15.16	14.71	14.89	225,731	+0.07(+0.50%)
Oct 31, 2017	14.81	14.92	14.67	14.82	202,272	+0.10(+0.65%)
Oct 30, 2017	14.72	14.87	14.52	14.72	254,017	-0.06(-0.40%)
Oct 27, 2017	14.53	14.86	14.51	14.78	188,597	+0.18(+1.26%)
Oct 26, 2017	14.64	14.84	14.58	14.60	151,541	+0.00(+0.00%)
Oct 25, 2017	14.53	14.69	14.29	14.60	170,326	+0.06(+0.41%)
Oct 24, 2017	14.60	14.79	14.52	14.54	117,031	-0.07(-0.45%)
Oct 23, 2017	14.85	14.89	14.59	14.61	107,533	-0.23(-1.54%)
Oct 20, 2017	15.00	15.11	14.75	14.84	181,711	-0.04(-0.25%)
Oct 19, 2017	14.77	15.00	14.60	14.87	176,158	-0.04(-0.25%)
Oct 18, 2017	15.16	15.16	14.58	14.91	1,015,286	-0.25(-1.65%)
Oct 17, 2017	15.11	15.40	15.01	15.16	161,652	+0.09(+0.59%)
Oct 16, 2017	15.11	15.47	15.00	15.07	160,304	+0.07(+0.49%)
Oct 13, 2017	15.06	15.16	14.92	15.00	276,953	+0.03(+0.20%)
Oct 12, 2017	15.02	15.14	14.83	14.97	135,412	-0.05(-0.34%)
Oct 11, 2017	14.98	15.18	14.89	15.02	85,156	+0.11(+0.74%)
Oct 10, 2017	15.11	15.20	14.81	14.91	103,321	-0.07(-0.49%)
Oct 09, 2017	14.95	15.22	14.87	14.98	213,662	+0.13(+0.84%)
Oct 06, 2017	14.84	15.02	14.81	14.86	73,223	-0.08(-0.54%)
Oct 05, 2017	14.67	14.95	14.63	14.94	147,441	+0.29(+2.01%)
Oct 04, 2017	14.89	15.20	14.51	14.64	251,490	-0.19(-1.29%)
Oct 03, 2017	14.64	14.95	14.59	14.84	147,401	+0.18(+1.26%)
Oct 02, 2017	14.58	14.82	14.40	14.65	150,610	+0.15(+1.07%)
Sep 29, 2017	14.58	14.67	14.36	14.50	451,537	+0.01(+0.10%)
Sep 28, 2017	14.78	14.78	14.41	14.48	134,265	-0.31(-2.09%)
Sep 27, 2017	14.61	14.89	14.42	14.79	159,123	+0.18(+1.26%)
Sep 26, 2017	14.88	15.00	14.57	14.61	186,000	-0.29(-1.98%)
Sep 25, 2017	14.68	15.30	14.68	14.90	290,757	+0.24(+1.66%)
Sep 22, 2017	14.14	14.71	14.14	14.66	212,159	+0.48(+3.37%)
Sep 21, 2017	14.39	14.64	14.17	14.18	192,123	-0.27(-1.88%)
Sep 20, 2017	13.83	14.95	13.83	14.45	370,118	+0.60(+4.30%)
Sep 19, 2017	13.66	14.09	13.63	13.86	342,564	+0.17(+1.24%)
Sep 18, 2017	13.46	13.72	13.39	13.69	226,048	+0.23(+1.69%)
Sep 15, 2017	13.51	13.55	13.37	13.46	418,183	-0.01(-0.05%)
Sep 14, 2017	13.39	13.55	13.36	13.47	215,692	+0.07(+0.55%)
Sep 13, 2017	13.55	13.55	13.34	13.39	204,854	-0.15(-1.09%)
Sep 12, 2017	13.39	13.68	13.31	13.54	184,456	+0.22(+1.66%)
Sep 11, 2017	13.32	13.48	13.23	13.32	203,120	+0.08(+0.61%)
Sep 08, 2017	13.32	13.39	13.12	13.24	312,442	-0.10(-0.77%)
Sep 07, 2017	13.44	13.64	13.22	13.34	204,923	-0.07(-0.55%)
Sep 06, 2017	13.56	13.79	13.37	13.41	257,597	-0.14(-1.03%)
Sep 05, 2017	13.58	13.65	13.30	13.55	462,158	+0.00(+0.00%)
Sep 01, 2017	13.53	13.63	13.44	13.55	102,645	-0.01(-0.11%)
Aug 31, 2017	13.57	13.65	13.40	13.57	193,191	+0.09(+0.65%)
Aug 30, 2017	13.84	13.90	13.44	13.48	217,981	-0.40(-2.92%)
Aug 29, 2017	13.46	13.93	13.33	13.89	258,167	+0.46(+3.40%)
Aug 28, 2017	13.86	13.97	13.35	13.43	354,122	-0.41(-2.98%)
Aug 25, 2017	13.84	14.05	13.61	13.84	148,292	+0.03(+0.21%)
Aug 24, 2017	13.55	14.11	13.47	13.81	532,428	+0.27(+2.01%)
Aug 23, 2017	13.36	13.64	13.29	13.54	224,290	+0.12(+0.88%)
Aug 22, 2017	13.47	13.55	13.33	13.42	115,213	+0.04(+0.33%)
Aug 21, 2017	13.82	13.82	13.23	13.38	143,935	-0.42(-3.04%)
Aug 18, 2017	13.53	13.89	13.49	13.80	192,399	+0.15(+1.08%)
Aug 17, 2017	14.26	14.28	13.64	13.65	249,041	-0.71(-4.92%)
Aug 16, 2017	14.25	14.57	14.21	14.36	185,697	+0.10(+0.67%)
Aug 15, 2017	15.16	15.16	14.26	14.26	219,231	-0.95(-6.24%)
Aug 14, 2017	15.48	15.65	15.16	15.21	150,154	-0.24(-1.52%)
Aug 11, 2017	15.59	15.95	15.16	15.45	436,628	-0.26(-1.64%)
Aug 10, 2017	15.79	15.97	15.58	15.70	212,632	-0.11(-0.70%)
Aug 09, 2017	15.45	16.75	15.05	15.81	385,582	-0.39(-2.41%)
Aug 08, 2017	16.37	16.51	16.16	16.20	370,815	-0.14(-0.86%)
Aug 07, 2017	16.47	16.62	16.29	16.34	174,722	-0.18(-1.07%)
Aug 04, 2017	16.50	16.62	16.44	16.52	162,667	+0.02(+0.13%)
Aug 03, 2017	16.60	16.78	16.41	16.50	254,970	-0.04(-0.27%)
Aug 02, 2017	16.81	16.84	16.41	16.54	197,329	-0.25(-1.49%)
Aug 01, 2017	16.87	16.89	16.73	16.79	153,505	+0.01(+0.04%)
Jul 31, 2017	16.55	16.95	16.51	16.79	201,269	+0.24(+1.42%)
Jul 28, 2017	16.83	17.18	16.55	16.55	215,372	-0.35(-2.05%)
Jul 27, 2017	16.84	17.02	16.76	16.90	219,086	+0.04(+0.26%)
Jul 26, 2017	16.97	17.03	16.84	16.85	191,676	-0.09(-0.52%)
Jul 25, 2017	16.78	16.96	16.70	16.94	437,874	+0.29(+1.72%)
Jul 24, 2017	16.76	16.90	16.51	16.65	263,497	-0.07(-0.44%)
Jul 21, 2017	16.89	17.24	16.69	16.73	521,049	+0.06(+0.35%)
Jul 20, 2017	16.48	16.87	16.48	16.67	156,043	+0.10(+0.62%)
Jul 19, 2017	16.40	16.77	16.40	16.56	456,450	+0.23(+1.40%)
Jul 18, 2017	16.28	16.51	16.14	16.34	320,980	+0.01(+0.04%)
Jul 17, 2017	16.20	16.55	16.11	16.33	283,179	+0.07(+0.41%)
Jul 14, 2017	16.48	16.48	16.25	16.26	91,434	-0.17(-1.03%)
Jul 13, 2017	16.41	16.59	16.37	16.43	166,382	-0.01(-0.09%)
Jul 12, 2017	16.31	16.61	16.30	16.45	220,476	+0.27(+1.68%)
Jul 11, 2017	15.84	16.20	15.73	16.17	216,551	+0.35(+2.18%)
Jul 10, 2017	15.98	16.01	15.77	15.83	205,776	-0.07(-0.42%)
Jul 07, 2017	16.09	16.09	15.73	15.89	216,971	-0.13(-0.83%)
Jul 06, 2017	16.25	16.25	16.01	16.03	146,271	-0.24(-1.45%)
Jul 05, 2017	16.08	16.27	16.03	16.26	263,846	+0.15(+0.96%)
Jul 03, 2017	15.96	16.17	15.96	16.11	153,932	+0.16(+1.02%)
Jun 30, 2017	16.01	16.15	15.87	15.95	221,240	+0.04(+0.23%)
Jun 29, 2017	15.71	15.92	15.45	15.91	193,517	+0.25(+1.60%)
Jun 28, 2017	15.72	15.81	15.59	15.66	158,260	+0.03(+0.19%)
Jun 27, 2017	15.65	15.82	15.50	15.63	197,485	+0.06(+0.38%)
Jun 26, 2017	15.36	15.83	15.21	15.57	287,238	+0.20(+1.29%)
Jun 23, 2017	15.09	15.42	14.99	15.37	2,117,482	+0.32(+2.15%)
Jun 22, 2017	15.05	15.20	14.95	15.05	110,807	+0.02(+0.15%)
Jun 21, 2017	15.14	15.36	14.86	15.03	197,460	-0.12(-0.78%)
Jun 20, 2017	14.95	15.38	14.95	15.14	219,920	+0.10(+0.64%)
Jun 19, 2017	14.67	15.12	14.56	15.05	303,072	+0.41(+2.81%)
Jun 16, 2017	14.30	14.77	14.30	14.64	497,014	+0.21(+1.48%)
Jun 15, 2017	14.71	14.90	14.17	14.42	598,857	-0.39(-2.63%)
Jun 14, 2017	15.05	15.23	14.75	14.81	492,933	-0.32(-2.09%)
Jun 13, 2017	15.03	15.37	14.72	15.13	293,218	+0.45(+3.06%)
Jun 12, 2017	14.63	14.90	14.62	14.68	180,162	+0.09(+0.61%)
Jun 09, 2017	14.71	14.75	14.52	14.59	198,914	-0.15(-1.00%)
Jun 08, 2017	14.63	14.83	14.52	14.74	113,874	+0.02(+0.15%)
Jun 07, 2017	14.66	14.78	14.49	14.72	126,374	+0.10(+0.65%)
Jun 06, 2017	14.56	14.71	14.24	14.62	143,340	+0.01(+0.05%)
Jun 05, 2017	14.55	14.67	14.49	14.61	72,243	+0.01(+0.05%)
Jun 02, 2017	14.58	14.67	14.49	14.61	129,202	+0.04(+0.25%)
Jun 01, 2017	14.50	14.73	14.40	14.57	119,188	+0.01(+0.10%)
May 31, 2017	14.72	14.72	14.49	14.56	242,102	-0.14(-0.95%)
May 30, 2017	15.04	15.04	14.69	14.70	162,384	-0.43(-2.87%)
May 26, 2017	14.78	15.19	14.78	15.13	126,837	+0.28(+1.88%)
May 25, 2017	14.78	14.92	14.78	14.85	100,724	+0.06(+0.40%)
May 24, 2017	14.95	15.14	14.72	14.79	61,343	-0.16(-1.08%)
May 23, 2017	15.14	15.14	14.94	14.95	72,008	-0.25(-1.65%)
May 22, 2017	15.34	15.37	15.07	15.20	129,013	-0.19(-1.24%)
May 19, 2017	15.11	15.45	15.11	15.39	120,000	+0.21(+1.36%)
May 18, 2017	15.00	15.34	15.00	15.19	160,181	+0.18(+1.23%)
May 17, 2017	14.67	15.09	14.33	15.00	146,956	+0.30(+2.05%)
May 16, 2017	14.72	15.07	14.67	14.70	151,339	+0.01(+0.10%)
May 15, 2017	15.12	15.21	14.69	14.69	87,986	-0.35(-2.30%)
May 12, 2017	15.47	15.64	15.01	15.03	54,977	-0.42(-2.71%)
May 11, 2017	15.42	15.54	15.19	15.45	81,252	-0.08(-0.52%)
May 10, 2017	15.09	16.08	15.09	15.53	347,034	+0.91(+6.24%)
May 09, 2017	14.58	14.74	14.47	14.62	150,871	+0.06(+0.40%)
May 08, 2017	14.62	14.75	14.52	14.56	74,276	-0.12(-0.80%)
May 05, 2017	14.61	14.73	14.54	14.68	94,319	+0.10(+0.66%)
May 04, 2017	14.45	14.75	14.45	14.58	202,166	+0.14(+0.97%)
May 03, 2017	14.46	14.62	14.38	14.45	71,784	-0.09(-0.61%)
May 02, 2017	14.33	14.72	14.33	14.53	136,670	+0.20(+1.39%)
May 01, 2017	14.31	14.38	14.29	14.33	70,735	+0.11(+0.78%)
Apr 28, 2017	14.42	14.42	14.21	14.22	148,429	-0.15(-1.07%)
Apr 27, 2017	14.39	14.42	14.35	14.38	62,826	-0.02(-0.15%)
Apr 26, 2017	14.23	14.45	14.23	14.40	126,026	+0.12(+0.82%)
Apr 25, 2017	14.22	14.42	14.14	14.28	166,740	+0.16(+1.15%)
Apr 24, 2017	14.17	14.20	14.06	14.12	156,639	+0.04(+0.26%)
Apr 21, 2017	13.92	14.13	13.91	14.08	185,190	+0.11(+0.79%)
Apr 20, 2017	13.94	14.40	13.87	13.97	347,129	+0.03(+0.21%)
Apr 19, 2017	13.97	14.04	13.89	13.94	91,756	-0.04(-0.26%)
Apr 18, 2017	13.83	14.07	13.77	13.98	498,927	+0.09(+0.64%)
Apr 17, 2017	13.76	14.00	13.76	13.89	94,700	+0.18(+1.34%)
Apr 13, 2017	13.75	13.85	13.58	13.71	99,109	-0.13(-0.90%)
Apr 12, 2017	14.08	14.08	13.81	13.83	98,729	-0.29(-2.08%)
Apr 11, 2017	14.11	14.24	14.07	14.13	166,352	+0.02(+0.16%)
Apr 10, 2017	13.81	14.24	13.81	14.11	139,888	+0.23(+1.64%)
Apr 07, 2017	14.00	14.00	13.81	13.88	136,174	-0.09(-0.63%)
Apr 06, 2017	13.76	13.99	13.73	13.97	208,635	+0.19(+1.39%)
Apr 05, 2017	13.78	13.98	13.72	13.78	281,673	-0.07(-0.53%)
Apr 04, 2017	14.09	14.13	13.67	13.85	327,022	-0.26(-1.83%)
Apr 03, 2017	14.06	14.15	13.80	14.11	289,326	+0.04(+0.26%)
Mar 31, 2017	14.11	14.14	13.90	14.07	196,704	-0.07(-0.47%)
Mar 30, 2017	14.00	14.15	13.90	14.14	188,272	+0.06(+0.42%)
Mar 29, 2017	13.99	14.37	13.44	14.08	656,501	-0.94(-6.27%)
Mar 28, 2017	14.59	15.05	14.49	15.02	288,951	+0.42(+2.87%)
Mar 27, 2017	14.47	14.64	14.24	14.60	134,624	-0.01(-0.05%)
Mar 24, 2017	14.61	14.69	14.53	14.61	78,013	+0.01(+0.05%)
Mar 23, 2017	14.59	14.68	14.33	14.60	125,424	-0.01(-0.05%)
Mar 22, 2017	14.43	14.62	14.33	14.61	141,383	+0.12(+0.81%)
Mar 21, 2017	14.06	14.53	14.02	14.49	265,416	+0.46(+3.31%)
Mar 20, 2017	13.89	14.11	13.89	14.03	147,197	+0.12(+0.85%)
Mar 17, 2017	13.90	14.12	13.75	13.91	961,223	-0.05(-0.37%)
Mar 16, 2017	13.94	14.01	13.85	13.96	229,585	+0.07(+0.53%)
Mar 15, 2017	13.67	13.89	13.66	13.89	439,847	+0.22(+1.62%)
Mar 14, 2017	13.72	13.89	13.64	13.67	388,413	-0.14(-1.01%)
Mar 13, 2017	13.67	13.87	13.67	13.80	859,371	+0.21(+1.51%)
Mar 10, 2017	13.58	13.65	13.51	13.60	158,148	+0.13(+0.98%)
Mar 09, 2017	13.53	13.61	13.34	13.47	114,370	+0.01(+0.11%)
Mar 08, 2017	13.61	13.74	13.45	13.45	106,158	-0.13(-0.92%)
Mar 07, 2017	13.93	13.97	13.28	13.58	380,590	-0.23(-1.65%)
Mar 06, 2017	13.78	13.97	13.66	13.80	304,616	+0.04(+0.32%)
Mar 03, 2017	13.87	13.97	13.74	13.76	114,225	-0.07(-0.53%)
Mar 02, 2017	13.76	13.91	13.73	13.83	213,462	+0.07(+0.53%)
Mar 01, 2017	13.80	14.00	13.71	13.76	591,251	-0.04(-0.27%)
Feb 28, 2017	13.96	14.06	13.75	13.80	432,801	-0.23(-1.63%)
Feb 27, 2017	14.05	14.24	13.98	14.03	1,109,186	-0.02(-0.16%)
Feb 24, 2017	13.75	14.20	13.72	14.05	148,526	+0.16(+1.17%)
Feb 23, 2017	13.82	14.00	13.77	13.89	119,465	+0.07(+0.53%)
Feb 22, 2017	13.77	13.81	13.63	13.81	150,439	+0.07(+0.54%)
Feb 21, 2017	13.69	13.76	13.63	13.74	114,907	+0.12(+0.86%)
Feb 17, 2017		13.62	13.62	13.62	0	+0.15(+1.09%)
Feb 16, 2017	13.41	13.57	13.38	13.47	162,070	+0.04(+0.33%)
Feb 15, 2017	13.49	13.51	13.33	13.43	131,794	+0.03(+0.22%)
Feb 14, 2017	13.20	13.48	13.20	13.40	128,464	+0.18(+1.34%)
Feb 13, 2017	13.14	13.25	13.06	13.22	157,644	+0.13(+1.01%)
Feb 10, 2017	13.10	13.25	13.05	13.09	152,742	-0.01(-0.06%)
Feb 09, 2017	13.00	13.16	12.99	13.10	120,341	+0.16(+1.25%)
Feb 08, 2017	12.65	13.02	12.38	12.94	479,176	+0.22(+1.74%)
Feb 07, 2017	12.87	12.97	12.59	12.72	206,362	-0.09(-0.69%)
Feb 06, 2017	12.80	13.03	12.79	12.80	122,758	+0.00(+0.00%)
Feb 03, 2017	12.66	12.83	12.55	12.80	95,419	+0.23(+1.81%)
Feb 02, 2017	12.88	12.88	12.56	12.58	135,617	-0.27(-2.12%)
Feb 01, 2017	12.93	13.04	12.68	12.85	109,800	+0.06(+0.46%)
Jan 31, 2017	13.02	13.14	12.70	12.79	125,580	-0.29(-2.25%)
Jan 30, 2017	13.23	13.41	13.06	13.08	310,031	-0.24(-1.77%)
Jan 27, 2017	13.22	13.41	13.20	13.32	188,737	+0.09(+0.67%)
Jan 26, 2017	13.28	13.31	13.10	13.23	188,086	-0.10(-0.72%)
Jan 25, 2017	13.21	13.37	13.21	13.33	103,754	+0.13(+0.95%)
Jan 24, 2017	12.65	13.23	12.65	13.20	116,327	+0.63(+4.97%)
Jan 23, 2017	12.63	12.73	12.53	12.58	145,283	-0.06(-0.47%)
Jan 20, 2017	12.57	12.73	12.25	12.63	125,365	+0.07(+0.59%)
Jan 19, 2017	12.58	12.77	12.48	12.56	196,302	+0.02(+0.18%)
Jan 18, 2017	12.22	12.76	12.12	12.54	212,506	+0.35(+2.90%)
Jan 17, 2017	11.85	12.22	11.70	12.19	137,410	+0.43(+3.69%)
Jan 13, 2017		11.75	11.75	11.75	0	+0.07(+0.63%)
Jan 12, 2017	11.58	11.77	11.58	11.68	246,921	+0.09(+0.76%)
Jan 11, 2017	11.70	11.84	11.19	11.59	164,066	-0.07(-0.57%)
Jan 10, 2017	11.76	11.91	11.52	11.66	209,447	-0.04(-0.31%)
Jan 09, 2017	11.28	11.88	11.07	11.69	125,296	+0.41(+3.65%)
Jan 06, 2017	11.09	11.32	10.91	11.28	234,792	+0.22(+2.00%)
Jan 05, 2017	11.05	11.11	10.84	11.06	629,816	+0.17(+1.55%)
Jan 04, 2017	10.63	11.05	10.63	10.89	458,594	+0.30(+2.85%)