Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	3.855	3.888	3.841	3.881	361,937	+0.07(+1.93%)
Sep 27, 2018	3.748	3.858	3.741	3.808	333,045	+0.06(+1.60%)
Sep 26, 2018	3.781	3.795	3.748	3.748	227,064	+0.01(+0.36%)
Sep 25, 2018	3.728	3.768	3.714	3.735	272,468	-0.04(-1.06%)
Sep 24, 2018	3.688	3.775	3.674	3.775	515,588	+0.13(+3.48%)
Sep 21, 2018	3.628	3.668	3.608	3.648	1,028,932	+0.07(+2.06%)
Sep 20, 2018	3.581	3.581	3.541	3.574	250,832	+0.00(+0.00%)
Sep 19, 2018	3.501	3.601	3.501	3.574	513,631	+0.09(+2.69%)
Sep 18, 2018	3.454	3.507	3.447	3.481	240,941	+0.05(+1.36%)
Sep 17, 2018	3.421	3.493	3.421	3.434	276,193	-0.06(-1.72%)
Sep 14, 2018	3.467	3.514	3.454	3.494	255,362	+0.06(+1.75%)
Sep 13, 2018	3.494	3.504	3.427	3.434	157,763	-0.05(-1.53%)
Sep 12, 2018	3.501	3.514	3.474	3.487	215,379	-0.01(-0.19%)
Sep 11, 2018	3.434	3.507	3.407	3.494	307,696	+0.04(+1.16%)
Sep 10, 2018	3.441	3.467	3.410	3.454	210,452	+0.04(+1.17%)
Sep 07, 2018	3.407	3.454	3.394	3.414	332,749	-0.05(-1.35%)
Sep 06, 2018	3.461	3.507	3.461	3.461	397,558	-0.03(-0.77%)
Sep 05, 2018	3.507	3.507	3.447	3.487	326,091	-0.03(-0.76%)
Sep 04, 2018	3.567	3.588	3.484	3.514	408,585	-0.12(-3.31%)
Aug 31, 2018		3.634	3.634	3.634	0	-0.07(-1.80%)
Aug 30, 2018	3.681	3.708	3.654	3.701	413,101	+0.02(+0.54%)
Aug 29, 2018	3.628	3.708	3.621	3.681	378,923	+0.02(+0.55%)
Aug 28, 2018	3.648	3.681	3.648	3.661	322,021	+0.01(+0.37%)
Aug 27, 2018	3.608	3.654	3.601	3.648	431,511	+0.11(+3.21%)
Aug 24, 2018	3.588	3.618	3.507	3.534	471,955	-0.05(-1.31%)
Aug 23, 2018	3.661	3.708	3.561	3.581	1,380,281	-0.03(-0.92%)
Aug 22, 2018	3.614	3.621	3.534	3.614	709,726	+0.15(+4.44%)
Aug 21, 2018	3.494	3.507	3.427	3.461	822,390	+0.13(+4.02%)
Aug 20, 2018	3.360	3.367	3.267	3.327	770,217	-0.09(-2.73%)
Aug 17, 2018	3.280	3.447	3.280	3.421	2,413,515	+0.35(+11.30%)
Aug 16, 2018	3.153	3.193	3.040	3.073	563,318	+0.09(+3.14%)
Aug 15, 2018	3.040	3.060	2.980	2.980	726,114	-0.15(-4.90%)
Aug 14, 2018	3.187	3.187	3.133	3.133	778,884	-0.11(-3.50%)
Aug 13, 2018	3.287	3.287	3.173	3.247	718,505	-0.07(-2.21%)
Aug 10, 2018	3.287	3.354	3.260	3.320	590,655	-0.08(-2.36%)
Aug 09, 2018	3.400	3.434	3.374	3.400	347,976	+0.00(+0.00%)
Aug 08, 2018	3.374	3.407	3.354	3.400	315,253	+0.03(+0.99%)
Aug 07, 2018	3.407	3.410	3.354	3.367	368,483	-0.02(-0.59%)
Aug 06, 2018	3.380	3.421	3.354	3.387	254,701	-0.01(-0.20%)
Aug 03, 2018	3.427	3.461	3.354	3.394	469,111	-0.05(-1.55%)
Aug 02, 2018	3.380	3.467	3.374	3.447	428,057	+0.06(+1.78%)
Aug 01, 2018	3.394	3.407	3.343	3.387	324,278	-0.03(-0.78%)
Jul 31, 2018	3.427	3.461	3.374	3.414	566,441	+0.02(+0.59%)
Jul 30, 2018	3.467	3.494	3.367	3.394	504,456	-0.10(-2.87%)
Jul 27, 2018	3.514	3.527	3.477	3.494	436,779	-0.07(-1.88%)
Jul 26, 2018	3.534	3.578	3.514	3.561	538,418	+0.05(+1.52%)
Jul 25, 2018	3.434	3.534	3.399	3.507	1,076,869	-0.09(-2.42%)
Jul 24, 2018	3.601	3.621	3.571	3.594	731,513	-0.05(-1.47%)
Jul 23, 2018	3.648	3.701	3.634	3.648	610,590	+0.08(+2.25%)
Jul 20, 2018	3.641	3.648	3.567	3.567	589,802	-0.05(-1.48%)
Jul 19, 2018	3.608	3.681	3.594	3.621	813,873	+0.09(+2.46%)
Jul 18, 2018	3.487	3.534	3.461	3.534	381,869	+0.07(+2.12%)
Jul 17, 2018	3.454	3.527	3.417	3.461	567,369	+0.05(+1.37%)
Jul 16, 2018	3.494	3.507	3.360	3.414	515,274	-0.10(-2.85%)
Jul 13, 2018	3.547	3.588	3.507	3.514	464,455	-0.06(-1.68%)
Jul 12, 2018	3.668	3.674	3.551	3.574	500,276	-0.09(-2.37%)
Jul 11, 2018	3.741	3.781	3.661	3.661	755,786	-0.23(-5.84%)
Jul 10, 2018	3.841	3.962	3.835	3.888	785,735	+0.14(+3.74%)
Jul 09, 2018	3.741	3.761	3.691	3.748	930,914	+0.06(+1.63%)
Jul 06, 2018	3.741	3.768	3.681	3.688	858,491	-0.07(-1.78%)
Jul 05, 2018	3.848	3.868	3.721	3.755	803,850	+0.00(+0.00%)
Jul 03, 2018		3.755	3.755	3.755	0	-0.06(-1.58%)
Jul 02, 2018	3.881	3.881	3.761	3.815	626,681	-0.09(-2.23%)
Jun 29, 2018	3.908	3.922	3.861	3.902	901,622	-0.02(-0.51%)
Jun 28, 2018	4.028	4.028	3.908	3.922	566,342	-0.11(-2.81%)
Jun 27, 2018	4.082	4.182	4.015	4.035	968,669	+0.00(+0.00%)
Jun 26, 2018	3.995	4.082	3.902	4.035	1,142,353	-0.11(-2.74%)
Jun 25, 2018	4.122	4.162	4.042	4.149	926,518	-0.10(-2.36%)
Jun 22, 2018	4.075	4.262	4.062	4.249	2,357,580	+0.27(+6.71%)
Jun 21, 2018	4.035	4.042	3.965	3.982	1,044,938	-0.01(-0.33%)
Jun 20, 2018	4.049	4.055	3.965	3.995	1,058,266	-0.05(-1.16%)
Jun 19, 2018	3.895	4.062	3.888	4.042	1,430,442	+0.04(+1.00%)
Jun 18, 2018	3.815	4.022	3.795	4.002	2,645,176	+0.34(+9.31%)
Jun 15, 2018		3.781	3.628	3.661	1,280,899	-0.12(-3.18%)
Jun 14, 2018	3.808	3.821	3.748	3.781	649,215	-0.03(-0.70%)
Jun 13, 2018	3.748	3.808	3.718	3.808	579,210	+0.09(+2.52%)
Jun 12, 2018	3.768	3.795	3.661	3.714	813,147	-0.05(-1.42%)
Jun 11, 2018	3.735	3.775	3.698	3.768	460,323	+0.03(+0.89%)
Jun 08, 2018	3.801	3.828	3.691	3.735	829,051	-0.05(-1.41%)
Jun 07, 2018	3.861	3.881	3.771	3.788	598,969	-0.05(-1.22%)
Jun 06, 2018				3.835	930,607	+0.08(+2.14%)
Jun 05, 2018	3.735	3.761	3.708	3.755	711,133	-0.01(-0.18%)
Jun 04, 2018	3.788	3.808	3.721	3.761	639,376	-0.05(-1.23%)
Jun 01, 2018	3.828	3.848	3.735	3.808	857,753	-0.03(-0.70%)
May 31, 2018	3.841	3.975	3.808	3.835	2,381,478	+0.33(+9.54%)
May 30, 2018	3.421	3.501	3.414	3.501	1,093,172	+0.15(+4.59%)
May 29, 2018	3.340	3.394	3.280	3.347	1,124,958	+0.17(+5.25%)
May 25, 2018		3.180	3.180	3.180	0	+0.00(+0.00%)
May 24, 2018	3.220	3.240	3.173	3.180	322,914	-0.04(-1.24%)
May 23, 2018	3.180	3.227	3.167	3.220	344,384	+0.02(+0.63%)
May 22, 2018	3.180	3.227	3.173	3.200	408,321	+0.00(+0.00%)
May 21, 2018	3.173	3.217	3.147	3.200	331,183	+0.05(+1.48%)
May 18, 2018	3.133	3.183	3.120	3.153	339,651	+0.01(+0.43%)
May 17, 2018	3.100	3.167	3.100	3.140	317,445	+0.04(+1.29%)
May 16, 2018	3.113	3.133	3.080	3.100	273,020	-0.02(-0.64%)
May 15, 2018	3.133	3.153	3.073	3.120	306,030	-0.05(-1.48%)
May 14, 2018	3.120	3.173	3.107	3.167	297,448	+0.06(+1.94%)
May 11, 2018	3.120	3.153	3.093	3.107	208,843	+0.01(+0.22%)
May 10, 2018	3.093	3.120	3.076	3.100	268,932	+0.00(+0.00%)
May 09, 2018	3.060	3.120	3.053	3.100	462,239	+0.09(+3.11%)
May 08, 2018	3.026	3.060	2.960	3.006	841,858	+0.09(+3.21%)
May 07, 2018	2.866	2.940	2.846	2.913	494,038	+0.07(+2.59%)
May 04, 2018	2.859	2.893	2.833	2.839	324,122	-0.02(-0.70%)
May 03, 2018	2.886	2.903	2.839	2.859	407,571	-0.02(-0.70%)
May 02, 2018	2.879	2.913	2.859	2.879	519,795	-0.02(-0.69%)
May 01, 2018	2.893	2.906	2.873	2.899	299,879	+0.01(+0.23%)
Apr 30, 2018	2.926	2.933	2.873	2.893	668,047	-0.10(-3.35%)
Apr 27, 2018	3.006	3.026	2.984	2.993	376,275	-0.05(-1.75%)
Apr 26, 2018	3.026	3.073	3.013	3.046	357,509	-0.01(-0.22%)
Apr 25, 2018	3.080	3.080	2.996	3.053	595,764	-0.15(-4.59%)
Apr 24, 2018	3.227	3.267	3.173	3.200	399,691	-0.05(-1.44%)
Apr 23, 2018	3.227	3.260	3.210	3.247	174,123	-0.02(-0.61%)
Apr 20, 2018	3.240	3.294	3.230	3.267	421,043	+0.01(+0.20%)
Apr 19, 2018	3.220	3.274	3.200	3.260	543,620	+0.03(+0.83%)
Apr 18, 2018	3.180	3.270	3.165	3.233	578,679	+0.03(+0.83%)
Apr 17, 2018	3.187	3.227	3.166	3.207	357,918	-0.04(-1.23%)
Apr 16, 2018	3.147	3.267	3.127	3.247	402,804	+0.05(+1.67%)
Apr 13, 2018	3.160	3.207	3.133	3.193	476,359	-0.03(-0.83%)
Apr 12, 2018	3.133	3.227	3.120	3.220	740,716	+0.11(+3.66%)
Apr 11, 2018	2.980	3.140	2.980	3.107	484,896	+0.10(+3.33%)
Apr 10, 2018	2.933	3.006	2.906	3.006	306,138	+0.13(+4.41%)
Apr 09, 2018	2.906	2.906	2.873	2.879	471,677	+0.01(+0.47%)
Apr 06, 2018	2.960	2.993	2.866	2.866	695,101	-0.15(-5.09%)
Apr 05, 2018	3.000	3.046	2.966	3.020	423,919	+0.03(+1.12%)
Apr 04, 2018	2.946	3.000	2.926	2.986	492,047	-0.01(-0.22%)
Apr 03, 2018	2.966	3.006	2.940	2.993	504,399	+0.05(+1.82%)
Apr 02, 2018	2.953	3.000	2.906	2.940	726,563	-0.02(-0.68%)
Mar 29, 2018		2.960	2.960	2.960	0	+0.03(+0.91%)
Mar 28, 2018	3.073	3.092	2.933	2.933	907,836	-0.13(-4.36%)
Mar 27, 2018	3.080	3.127	3.046	3.066	702,093	+0.00(+0.00%)
Mar 26, 2018	3.026	3.073	2.993	3.066	567,676	+0.09(+3.15%)
Mar 23, 2018	3.033	3.050	2.970	2.973	386,029	-0.03(-0.89%)
Mar 22, 2018	3.006	3.033	2.956	3.000	683,443	-0.05(-1.75%)
Mar 21, 2018	2.953	3.066	2.953	3.053	1,019,735	+0.09(+3.16%)
Mar 20, 2018	2.940	2.990	2.886	2.960	871,796	+0.03(+0.91%)
Mar 19, 2018	2.940	2.940	2.899	2.933	418,263	-0.03(-1.13%)
Mar 16, 2018	2.940	2.980	2.913	2.966	1,286,857	-0.04(-1.33%)
Mar 15, 2018	2.926	3.006	2.873	3.006	697,494	+0.01(+0.45%)
Mar 14, 2018	3.000	3.013	2.940	2.993	598,425	-0.03(-0.88%)
Mar 13, 2018	3.000	3.080	2.990	3.020	765,698	+0.09(+2.96%)
Mar 12, 2018	2.906	2.953	2.893	2.933	318,933	+0.02(+0.69%)
Mar 09, 2018	2.913	2.953	2.886	2.913	445,316	+0.03(+1.16%)
Mar 08, 2018	2.946	2.953	2.873	2.879	560,395	-0.11(-3.79%)
Mar 07, 2018		3.040	2.933	2.993	1,176,554	+0.03(+0.90%)
Mar 06, 2018	2.940	3.013	2.909	2.966	2,189,949	+0.27(+9.90%)
Mar 05, 2018		2.732	2.692	2.699	837,701	+0.01(+0.25%)
Mar 02, 2018	2.572	2.706	2.565	2.692	1,330,632	+0.11(+4.13%)
Mar 01, 2018	2.585	2.626	2.539	2.585	1,161,858	+0.00(+0.00%)
Feb 28, 2018	2.699	2.706	2.585	2.585	1,690,420	-0.11(-3.97%)
Feb 27, 2018	2.813	2.826	2.666	2.692	1,572,641	-0.09(-3.13%)
Feb 26, 2018	2.859	2.866	2.752	2.779	705,377	-0.09(-3.26%)
Feb 23, 2018	2.793	2.893	2.793	2.873	1,124,082	+0.11(+4.12%)
Feb 22, 2018				2.759	973,582	+0.04(+1.47%)
Feb 21, 2018	2.719	2.746	2.699	2.719	491,407	+0.01(+0.25%)
Feb 20, 2018	2.686	2.719	2.659	2.712	811,060	+0.05(+1.75%)
Feb 16, 2018		2.666	2.666	2.666	0	-0.01(-0.50%)
Feb 15, 2018	2.719	2.719	2.672	2.679	696,684	-0.05(-1.72%)
Feb 14, 2018	2.639	2.732	2.632	2.726	692,746	+0.05(+1.75%)
Feb 13, 2018	2.699	2.699	2.659	2.679	1,029,808	-0.03(-1.23%)
Feb 12, 2018	2.712	2.752	2.672	2.712	748,293	+0.07(+2.78%)
Feb 09, 2018	2.652	2.692	2.532	2.639	1,621,200	-0.02(-0.75%)
Feb 08, 2018	2.752	2.786	2.652	2.659	1,194,160	-0.06(-2.21%)
Feb 07, 2018	2.739	2.752	2.706	2.719	622,562	-0.05(-1.69%)
Feb 06, 2018	2.679	2.786	2.672	2.766	1,516,823	-0.03(-1.19%)
Feb 05, 2018	2.893	2.893	2.746	2.799	1,212,302	-0.12(-4.12%)
Feb 02, 2018	3.046	3.046	2.913	2.919	1,427,755	-0.15(-5.00%)
Feb 01, 2018	3.100	3.133	3.033	3.073	982,459	+0.00(+0.00%)
Jan 31, 2018	3.113	3.133	3.006	3.073	1,016,091	-0.03(-0.86%)
Jan 30, 2018	3.180	3.180	3.080	3.100	917,294	-0.13(-4.13%)
Jan 29, 2018	3.294	3.314	3.173	3.233	1,770,102	-0.02(-0.62%)
Jan 26, 2018	3.314	3.314	3.254	3.254	727,877	-0.03(-0.81%)
Jan 25, 2018	3.314	3.321	3.260	3.280	905,376	+0.01(+0.20%)
Jan 24, 2018	3.320	3.334	3.267	3.274	625,185	-0.05(-1.41%)
Jan 23, 2018	3.307	3.327	3.280	3.320	475,669	+0.03(+0.81%)
Jan 22, 2018	3.327	3.327	3.280	3.294	544,623	-0.02(-0.60%)
Jan 19, 2018	3.307	3.327	3.300	3.314	530,295	-0.01(-0.20%)
Jan 18, 2018	3.387	3.394	3.307	3.320	594,399	-0.05(-1.58%)
Jan 17, 2018	3.427	3.434	3.327	3.374	1,104,261	-0.03(-0.79%)
Jan 16, 2018	3.454	3.501	3.387	3.400	1,486,439	+0.02(+0.59%)
Jan 12, 2018		3.380	3.380	3.380	0	+0.11(+3.27%)
Jan 11, 2018	3.254	3.294	3.240	3.274	772,021	+0.06(+1.87%)
Jan 10, 2018			3.180	3.213	723,086	+0.01(+0.21%)
Jan 09, 2018	3.287	3.294	3.180	3.207	974,179	-0.05(-1.44%)
Jan 08, 2018	3.374	3.374	3.237	3.254	892,234	-0.11(-3.37%)
Jan 05, 2018	3.441	3.447	3.334	3.367	1,064,044	-0.05(-1.56%)
Jan 04, 2018	3.447	3.474	3.380	3.421	2,444,665	+0.20(+6.22%)
Jan 03, 2018	3.187	3.240	3.173	3.220	1,308,109	+0.09(+2.99%)
Jan 02, 2018	3.287	3.287	3.093	3.127	2,111,308	+0.06(+1.96%)
Dec 29, 2017		3.066	3.066	3.066	0	-0.04(-1.29%)
Dec 28, 2017	3.127	3.140	3.080	3.107	1,146,565	+0.00(+0.00%)
Dec 27, 2017	3.113	3.127	3.073	3.107	857,392	+0.02(+0.65%)
Dec 26, 2017	3.073	3.127	3.073	3.086	637,056	+0.01(+0.22%)
Dec 22, 2017	3.107	3.120	3.073	3.080	707,930	-0.01(-0.43%)
Dec 21, 2017	3.093	3.123	2.986	3.093	1,398,526	+0.05(+1.54%)
Dec 20, 2017	3.100	3.107	3.030	3.046	936,505	-0.03(-0.87%)
Dec 19, 2017	3.147	3.147	3.060	3.073	1,156,866	-0.03(-1.08%)
Dec 18, 2017	3.147	3.193	3.093	3.107	1,215,297	-0.04(-1.27%)
Dec 15, 2017	3.167	3.200	3.127	3.147	1,416,710	+0.04(+1.29%)
Dec 14, 2017	3.233	3.274	3.093	3.107	2,388,656	-0.09(-2.72%)
Dec 13, 2017	3.274	3.314	3.173	3.193	1,611,604	-0.09(-2.65%)
Dec 12, 2017	3.294	3.347	3.260	3.280	1,057,757	-0.04(-1.21%)
Dec 11, 2017	3.327	3.350	3.207	3.320	1,113,603	+0.11(+3.54%)
Dec 08, 2017	3.227	3.254	3.200	3.207	503,247	+0.00(+0.00%)
Dec 07, 2017	3.267	3.280	3.207		714,214	+0.00(+0.00%)
Dec 06, 2017	3.367	3.367	3.240	3.247	940,865	-0.11(-3.38%)
Dec 05, 2017	3.427	3.434	3.354	3.360	924,734	-0.11(-3.08%)
Dec 04, 2017	3.501	3.534	3.497	3.467	927,114	-0.06(-1.70%)
Dec 01, 2017	3.541	3.567	3.494	3.527	619,796	+0.02(+0.57%)
Nov 30, 2017	3.421	3.534	3.421	3.507	1,034,129	+0.01(+0.19%)
Nov 29, 2017	3.567	3.628	3.497	3.501	1,134,300	-0.11(-2.96%)
Nov 28, 2017	3.648	3.681	3.581	3.608	1,171,070	-0.03(-0.92%)
Nov 27, 2017	3.688	3.728	3.628	3.641	1,013,504	-0.09(-2.50%)
Nov 24, 2017	3.654	3.755	3.621	3.735	1,229,894	-0.09(-2.27%)
Nov 22, 2017	3.735	3.881	3.694	3.821	1,186,945	-0.09(-2.39%)
Nov 21, 2017	3.835	3.918	3.835	3.915	807,237	+0.02(+0.51%)
Nov 20, 2017	3.855	3.902	3.841	3.895	407,570	+0.01(+0.34%)
Nov 17, 2017	3.821	3.908	3.808	3.881	499,792	+0.00(+0.00%)
Nov 16, 2017	3.841	3.915	3.821	3.881	666,310	+0.03(+0.69%)
Nov 15, 2017	3.775	3.888	3.748	3.855	712,864	+0.02(+0.52%)
Nov 14, 2017	3.875	3.898	3.788	3.835	834,459	-0.06(-1.54%)
Nov 13, 2017	3.988	4.022	3.888	3.895	742,216	-0.11(-2.67%)
Nov 10, 2017	4.062	4.082	3.995	4.002	637,634	-0.09(-2.12%)
Nov 09, 2017	4.062	4.102	4.042	4.089	565,814	-0.05(-1.13%)
Nov 08, 2017	4.162	4.189	4.122	4.135	494,230	-0.02(-0.48%)
Nov 07, 2017	4.195	4.199	4.129	4.155	462,952	-0.03(-0.80%)
Nov 06, 2017	4.222	4.256	4.162	4.189	541,222	-0.04(-0.95%)
Nov 03, 2017	4.229	4.249	4.162	4.229	858,549	-0.05(-1.09%)
Nov 02, 2017	4.189	4.289	4.175	4.276	1,404,645	+0.09(+2.24%)
Nov 01, 2017	4.169	4.262	4.142	4.182	796,228	+0.11(+2.79%)
Oct 31, 2017	4.069	4.105	4.035	4.069	535,856	+0.00(+0.00%)
Oct 30, 2017	4.089	4.149	4.062	4.069	402,738	-0.03(-0.81%)
Oct 27, 2017	3.988	4.115	3.942	4.102	878,421	+0.05(+1.32%)
Oct 26, 2017	4.028	4.055	3.995	4.049	273,792	-0.01(-0.16%)
Oct 25, 2017	4.069	4.129	4.028	4.055	481,583	+0.01(+0.33%)
Oct 24, 2017	4.089	4.089	4.015	4.042	551,399	-0.04(-0.98%)
Oct 23, 2017	4.089	4.149	4.075	4.082	511,518	-0.01(-0.16%)
Oct 20, 2017	4.109	4.129	4.062	4.089	452,655	-0.04(-0.97%)
Oct 19, 2017	4.149	4.155	4.089	4.129	511,571	-0.08(-1.90%)
Oct 18, 2017	4.202	4.249	4.155	4.209	434,341	+0.03(+0.64%)
Oct 17, 2017	4.236	4.236	4.162	4.182	496,276	-0.03(-0.64%)
Oct 16, 2017	4.229	4.296	4.165	4.209	1,084,411	+0.15(+3.79%)
Oct 13, 2017	4.028	4.142	4.028	4.055	962,637	+0.05(+1.34%)
Oct 12, 2017	4.022	4.042	3.995	4.002	423,386	+0.00(+0.00%)
Oct 11, 2017	3.968	4.008	3.955	4.002	488,193	+0.04(+1.01%)
Oct 10, 2017	3.935	3.962	3.915	3.962	403,843	+0.07(+1.89%)
Oct 09, 2017	3.928	3.942	3.881	3.888	417,862	+0.01(+0.17%)
Oct 06, 2017	3.975	4.002	3.875	3.881	718,302	-0.15(-3.81%)
Oct 05, 2017	4.002	4.062	3.995	4.035	441,710	+0.03(+0.67%)
Oct 04, 2017	4.035	4.045	3.988	4.008	562,932	-0.05(-1.15%)
Oct 03, 2017	3.995	4.069	3.978	4.055	748,302	+0.08(+2.02%)