Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	6.307	6.307	5.881	5.928	5,285,570	-0.49(-7.59%)
Jan 30, 2020	6.592	6.612	6.196	6.416	4,704,605	-0.42(-6.14%)
Jan 29, 2020	6.950	6.984	6.835	6.835	2,484,246	-0.10(-1.46%)
Jan 28, 2020	6.964	7.052	6.923	6.937	3,057,789	-0.16(-2.29%)
Jan 27, 2020	6.849	7.160	6.741	7.099	3,852,895	-0.22(-2.96%)
Jan 24, 2020	7.404	7.451	7.126	7.316	4,021,915	-0.32(-4.17%)
Jan 23, 2020	7.587	7.763	7.390	7.634	4,932,042	-0.49(-6.00%)
Jan 22, 2020	8.047	8.196	7.938	8.121	1,641,548	+0.07(+0.84%)
Jan 21, 2020	8.257	8.257	8.047	8.054	1,626,045	-0.32(-3.88%)
Jan 17, 2020	8.196	8.487	8.196	8.378	2,326,502	+0.23(+2.82%)
Jan 16, 2020	8.013	8.284	7.871	8.148	2,369,064	+0.07(+0.92%)
Jan 15, 2020	8.257	8.277	7.905	8.074	4,965,634	-0.32(-3.79%)
Jan 14, 2020	8.554	8.588	8.372	8.392	3,177,053	-0.24(-2.75%)
Jan 13, 2020	8.575	8.669	8.345	8.629	2,776,495	+0.14(+1.59%)
Jan 10, 2020	8.832	8.832	8.487	8.493	2,202,530	-0.40(-4.49%)
Jan 09, 2020	8.744	8.957	8.680	8.893	2,253,666	+0.28(+3.30%)
Jan 08, 2020	8.798	8.957	8.507	8.608	2,727,133	-0.17(-1.93%)
Jan 07, 2020	8.663	8.812	8.615	8.778	1,296,949	+0.05(+0.62%)
Jan 06, 2020	8.771	8.805	8.581	8.724	1,907,817	-0.20(-2.20%)
Jan 03, 2020	8.899	9.021	8.795	8.920	2,150,222	+0.16(+1.85%)
Jan 02, 2020	8.696	8.791	8.696	8.757	1,277,801	+0.05(+0.62%)
Dec 31, 2019	8.554	8.764	8.527	8.703	1,103,924	+0.09(+1.10%)
Dec 30, 2019	8.453	8.676	8.433	8.608	1,777,873	+0.22(+2.58%)
Dec 27, 2019	8.561	8.561	8.361	8.392	1,084,420	-0.17(-1.98%)
Dec 26, 2019	8.527	8.656	8.470	8.561	980,684	+0.12(+1.44%)
Dec 24, 2019	8.412	8.446	8.365	8.439	611,879	+0.03(+0.32%)
Dec 23, 2019	8.257	8.446	8.257	8.412	2,112,252	+0.28(+3.50%)
Dec 20, 2019	8.270	8.351	8.087	8.128	2,050,040	-0.07(-0.83%)
Dec 19, 2019	7.925	8.250	7.925	8.196	3,120,940	+0.31(+3.95%)
Dec 18, 2019	7.675	7.932	7.647	7.884	2,004,077	+0.23(+3.01%)
Dec 17, 2019	7.796	7.796	7.600	7.654	1,428,144	-0.07(-0.96%)
Dec 16, 2019	7.729	7.793	7.702	7.729	1,897,960	+0.07(+0.97%)
Dec 13, 2019	7.532	7.708	7.492	7.654	1,168,792	+0.14(+1.80%)
Dec 12, 2019	7.559	7.681	7.465	7.519	1,245,673	-0.11(-1.42%)
Dec 11, 2019	7.688	7.688	7.568	7.627	1,351,490	-0.15(-1.91%)
Dec 10, 2019	7.776	7.837	7.702	7.776	1,359,444	+0.06(+0.79%)
Dec 09, 2019	7.594	7.735	7.588	7.715	1,483,048	+0.21(+2.77%)
Dec 06, 2019	7.339	7.514	7.339	7.507	1,139,246	+0.32(+4.38%)
Dec 05, 2019	7.172	7.215	7.118	7.192	2,348,394	-0.11(-1.56%)
Dec 04, 2019	7.219	7.407	7.205	7.306	1,177,057	+0.13(+1.78%)
Dec 03, 2019	7.098	7.212	6.950	7.178	2,500,883	-0.07(-0.93%)
Dec 02, 2019	7.433	7.460	7.165	7.246	2,518,655	-0.29(-3.83%)
Nov 29, 2019	7.420	7.554	7.303	7.534	1,790,925	+0.08(+1.08%)
Nov 27, 2019	7.588	7.615	7.261	7.454	3,438,308	-0.10(-1.33%)
Nov 26, 2019	7.608	7.695	7.487	7.554	2,911,588	-0.10(-1.31%)
Nov 25, 2019	7.407	7.682	7.360	7.655	2,343,362	+0.22(+2.98%)
Nov 22, 2019	7.554	7.591	7.407	7.433	1,469,408	+0.04(+0.54%)
Nov 21, 2019	7.360	7.400	7.192	7.393	1,760,505	+0.09(+1.29%)
Nov 20, 2019	7.118	7.470	7.118	7.299	2,557,169	+0.31(+4.41%)
Nov 19, 2019	7.017	7.071	6.903	6.991	1,557,327	-0.01(-0.19%)
Nov 18, 2019	7.078	7.145	6.830	7.004	2,049,582	-0.07(-1.04%)
Nov 15, 2019	6.890	7.108	6.883	7.078	2,374,336	+0.34(+4.98%)
Nov 14, 2019	6.722	6.883	6.709	6.742	1,383,178	+0.08(+1.21%)
Nov 13, 2019	6.709	6.809	6.642	6.662	1,477,143	+0.03(+0.51%)
Nov 12, 2019	6.447	6.709	6.434	6.628	1,116,924	+0.27(+4.22%)
Nov 11, 2019	6.320	6.400	6.279	6.360	585,944	-0.12(-1.86%)
Nov 08, 2019	6.400	6.568	6.373	6.481	933,248	+0.11(+1.68%)
Nov 07, 2019	6.514	6.555	6.300	6.373	1,166,131	-0.03(-0.52%)
Nov 06, 2019	6.642	6.642	6.367	6.407	1,525,376	-0.23(-3.44%)
Nov 05, 2019	6.957	7.011	6.608	6.635	1,796,032	-0.31(-4.44%)
Nov 04, 2019	7.058	7.212	6.917	6.944	1,353,453	-0.13(-1.90%)
Nov 01, 2019	7.031	7.105	7.004	7.078	873,625	+0.09(+1.25%)
Oct 31, 2019	7.091	7.111	6.930	6.991	1,100,463	-0.14(-1.98%)
Oct 30, 2019	7.125	7.192	7.048	7.131	1,360,943	+0.05(+0.66%)
Oct 29, 2019	6.970	7.145	6.883	7.085	2,279,799	+0.14(+2.03%)
Oct 28, 2019	6.957	7.111	6.903	6.944	1,484,120	+0.03(+0.39%)
Oct 25, 2019	6.977	7.074	6.897	6.917	1,498,623	-0.12(-1.72%)
Oct 24, 2019	7.366	7.380	6.588	7.038	3,562,160	-0.19(-2.60%)
Oct 23, 2019	7.058	7.373	7.024	7.225	2,045,745	+0.17(+2.47%)
Oct 22, 2019	7.172	7.192	7.034	7.051	1,162,163	-0.03(-0.38%)
Oct 21, 2019	7.246	7.252	6.917	7.078	1,848,250	-0.09(-1.22%)
Oct 18, 2019	7.286	7.286	7.158	7.165	2,269,251	-0.11(-1.48%)
Oct 17, 2019	7.131	7.360	7.031	7.272	2,895,975	+0.18(+2.55%)
Oct 16, 2019	7.038	7.339	7.011	7.091	2,096,889	-0.13(-1.77%)
Oct 15, 2019	7.427	7.494	6.964	7.219	8,085,470	-0.64(-8.11%)
Oct 14, 2019	7.715	7.916	7.635	7.856	3,168,719	+0.19(+2.45%)
Oct 11, 2019	7.916	7.984	7.628	7.668	6,162,930	+0.16(+2.14%)
Oct 10, 2019	7.091	7.625	7.051	7.507	6,638,826	-0.01(-0.09%)
Oct 09, 2019	7.856	7.990	7.279	7.514	5,303,740	-0.07(-0.97%)
Oct 08, 2019	7.299	7.735	7.232	7.588	3,795,192	+0.14(+1.89%)
Oct 07, 2019	7.219	7.467	7.127	7.447	4,769,444	+0.55(+7.98%)
Oct 04, 2019	6.541	6.917	6.471	6.897	5,595,468	+0.56(+8.78%)
Oct 03, 2019	6.300	6.340	6.159	6.340	1,070,363	+0.04(+0.64%)
Oct 02, 2019	6.293	6.340	6.145	6.300	1,666,841	-0.01(-0.21%)
Oct 01, 2019	6.340	6.434	6.300	6.313	2,552,712	+0.21(+3.41%)
Sep 30, 2019	6.112	6.139	6.058	6.105	1,683,921	-0.01(-0.22%)
Sep 27, 2019	6.186	6.273	6.105	6.118	1,430,951	-0.08(-1.30%)
Sep 26, 2019	6.300	6.313	6.192	6.199	2,003,821	+0.21(+3.59%)
Sep 25, 2019	5.770	6.011	5.743	5.984	1,239,007	+0.12(+2.06%)
Sep 24, 2019	6.071	6.071	5.840	5.864	980,605	-0.17(-2.78%)
Sep 23, 2019	6.065	6.082	5.998	6.031	977,335	-0.01(-0.22%)
Sep 20, 2019	6.051	6.145	5.974	6.045	1,535,292	+0.13(+2.27%)
Sep 19, 2019	6.098	6.145	5.890	5.910	973,418	-0.03(-0.45%)
Sep 18, 2019	6.018	6.072	5.890	5.937	1,186,597	+0.05(+0.80%)
Sep 17, 2019	5.971	5.971	5.783	5.890	1,090,497	-0.15(-2.55%)
Sep 16, 2019	6.293	6.373	5.840	6.045	2,104,438	-0.12(-1.96%)
Sep 13, 2019	6.105	6.424	6.078	6.165	3,089,514	+0.32(+5.39%)
Sep 12, 2019	5.770	5.897	5.716	5.850	703,803	-0.01(-0.11%)
Sep 11, 2019	6.004	6.004	5.823	5.857	706,188	-0.08(-1.36%)
Sep 10, 2019	5.957	6.071	5.910	5.937	1,061,891	-0.13(-2.21%)
Sep 09, 2019	5.998	6.078	5.924	6.071	1,387,972	+0.37(+6.47%)
Sep 06, 2019	5.817	5.837	5.682	5.702	1,435,870	+0.24(+4.42%)
Sep 05, 2019	5.528	5.568	5.441	5.461	792,729	-0.03(-0.61%)
Sep 04, 2019	5.528	5.535	5.468	5.495	703,759	+0.03(+0.61%)
Sep 03, 2019	5.495	5.582	5.427	5.461	1,610,868	-0.25(-4.35%)
Aug 30, 2019	5.770	5.847	5.662	5.709	781,210	-0.12(-2.07%)
Aug 29, 2019	5.776	5.837	5.709	5.830	820,255	+0.13(+2.24%)
Aug 28, 2019	5.588	5.723	5.535	5.702	1,130,387	+0.34(+6.25%)
Aug 27, 2019	5.548	5.615	5.233	5.367	1,103,654	-0.13(-2.32%)
Aug 26, 2019	5.515	5.562	5.401	5.495	928,906	+0.18(+3.41%)
Aug 23, 2019	5.401	5.488	5.313	5.313	785,234	+0.05(+1.02%)
Aug 22, 2019	5.360	5.380	5.226	5.260	570,706	-0.11(-2.00%)
Aug 21, 2019	5.367	5.401	5.313	5.367	646,638	+0.10(+1.91%)
Aug 20, 2019	5.394	5.394	5.213	5.266	1,473,789	+0.10(+1.95%)
Aug 19, 2019	4.971	5.307	4.971	5.166	2,229,018	+0.46(+9.84%)
Aug 16, 2019	4.555	4.723	4.515	4.703	970,066	+0.38(+8.85%)
Aug 15, 2019	4.277	4.344	4.247	4.320	347,411	-0.04(-0.92%)
Aug 14, 2019	4.522	4.542	4.334	4.361	1,074,705	-0.46(-9.47%)
Aug 13, 2019	4.649	4.837	4.629	4.817	557,391	+0.18(+3.91%)
Aug 12, 2019	4.730	4.730	4.602	4.636	562,590	-0.17(-3.63%)
Aug 09, 2019	4.857	4.871	4.736	4.810	856,782	-0.01(-0.28%)
Aug 08, 2019	4.924	4.951	4.797	4.824	1,047,255	+0.13(+2.86%)
Aug 07, 2019	4.804	4.824	4.602	4.689	718,649	-0.05(-0.99%)
Aug 06, 2019	4.830	4.830	4.679	4.736	540,082	+0.20(+4.44%)
Aug 05, 2019	4.643	4.649	4.448	4.535	808,007	-0.34(-7.02%)
Aug 02, 2019	4.938	5.005	4.817	4.877	478,772	-0.04(-0.82%)
Aug 01, 2019	5.038	5.132	4.887	4.918	872,048	-0.03(-0.54%)
Jul 31, 2019	4.985	5.119	4.924	4.944	744,051	-0.07(-1.47%)
Jul 30, 2019	5.058	5.058	4.965	5.018	795,607	-0.09(-1.84%)
Jul 29, 2019	5.354	5.354	5.092	5.112	793,470	-0.29(-5.34%)
Jul 26, 2019	5.394	5.464	5.394	5.401	350,881	+0.00(+0.00%)
Jul 25, 2019	5.521	5.521	5.387	5.401	644,224	-0.05(-0.98%)
Jul 24, 2019	5.273	5.464	5.273	5.454	719,613	+0.07(+1.37%)
Jul 23, 2019	5.367	5.407	5.276	5.380	651,001	+0.06(+1.13%)
Jul 22, 2019	5.354	5.421	5.290	5.320	686,111	+0.10(+1.93%)
Jul 19, 2019	5.233	5.300	5.183	5.219	757,957	+0.03(+0.65%)
Jul 18, 2019	5.260	5.306	5.072	5.186	1,057,549	-0.25(-4.57%)
Jul 17, 2019	5.468	5.481	5.407	5.434	908,578	-0.15(-2.64%)
Jul 16, 2019	5.374	5.629	5.360	5.582	1,074,486	+0.24(+4.52%)
Jul 15, 2019	5.488	5.488	5.307	5.340	514,673	-0.05(-1.00%)
Jul 12, 2019	5.434	5.461	5.374	5.394	844,410	-0.05(-0.86%)
Jul 11, 2019	5.488	5.521	5.394	5.441	725,321	-0.04(-0.73%)
Jul 10, 2019	5.488	5.528	5.458	5.481	959,360	+0.09(+1.62%)
Jul 09, 2019	5.548	5.562	5.370	5.394	2,103,356	-0.34(-5.85%)
Jul 08, 2019	5.380	5.823	5.347	5.729	2,998,459	+0.34(+6.35%)
Jul 05, 2019	5.266	5.401	5.253	5.387	1,761,114	+0.07(+1.26%)
Jul 03, 2019	5.380	5.387	5.293	5.320	641,692	-0.05(-0.87%)
Jul 02, 2019	5.461	5.488	5.334	5.367	1,339,154	-0.07(-1.36%)
Jul 01, 2019	5.528	5.548	5.360	5.441	2,013,444	+0.07(+1.37%)
Jun 28, 2019	5.407	5.508	5.340	5.367	16,134,279	-0.09(-1.72%)
Jun 27, 2019	5.434	5.562	5.387	5.461	1,824,532	+0.21(+4.09%)
Jun 26, 2019	5.320	5.401	5.206	5.246	1,306,730	-0.03(-0.64%)
Jun 25, 2019	5.387	5.387	5.260	5.280	1,345,890	-0.10(-1.87%)
Jun 24, 2019	5.629	5.649	5.340	5.380	1,697,061	-0.22(-3.95%)
Jun 21, 2019	5.528	5.713	5.528	5.602	2,150,899	+0.21(+3.99%)
Jun 20, 2019	5.461	5.521	5.364	5.387	1,856,713	+0.19(+3.75%)
Jun 19, 2019	5.139	5.206	5.072	5.193	659,907	+0.03(+0.65%)
Jun 18, 2019	5.146	5.283	5.126	5.159	765,299	+0.05(+1.05%)
Jun 17, 2019	5.058	5.152	5.025	5.105	1,209,684	+0.01(+0.13%)
Jun 14, 2019	5.199	5.199	5.079	5.099	989,294	-0.26(-4.88%)
Jun 13, 2019	5.213	5.478	5.173	5.360	2,013,586	+0.52(+10.66%)
Jun 12, 2019	5.011	5.011	4.837	4.844	1,443,930	-0.36(-6.84%)
Jun 11, 2019	5.253	5.253	5.112	5.199	766,902	+0.05(+1.04%)
Jun 10, 2019	5.246	5.260	5.126	5.146	914,990	-0.09(-1.79%)
Jun 07, 2019	5.293	5.317	5.213	5.240	825,480	+0.03(+0.51%)
Jun 06, 2019	5.327	5.340	5.132	5.213	745,153	-0.18(-3.36%)
Jun 05, 2019	5.327	5.407	5.260	5.394	1,012,237	+0.15(+2.81%)
Jun 04, 2019	5.320	5.344	5.193	5.246	1,115,520	+0.05(+0.90%)
Jun 03, 2019	5.233	5.300	5.162	5.199	680,062	-0.06(-1.15%)
May 31, 2019	5.112	5.327	5.099	5.260	951,284	-0.03(-0.51%)
May 30, 2019	5.387	5.387	5.246	5.287	826,778	-0.11(-2.11%)
May 29, 2019	5.434	5.441	5.260	5.401	1,744,284	-0.23(-4.17%)
May 28, 2019	5.729	5.749	5.622	5.635	887,926	-0.10(-1.75%)
May 24, 2019	5.823	5.850	5.709	5.736	1,585,971	+0.07(+1.18%)
May 23, 2019	5.783	5.796	5.528	5.669	1,160,452	-0.20(-3.43%)
May 22, 2019	6.025	6.112	5.830	5.870	1,011,283	-0.23(-3.74%)
May 21, 2019	6.179	6.273	6.071	6.098	1,084,485	-0.15(-2.47%)
May 20, 2019	6.058	6.403	6.051	6.253	1,773,360	+0.21(+3.44%)
May 17, 2019	6.172	6.219	6.004	6.045	976,326	-0.17(-2.70%)
May 16, 2019	6.051	6.253	5.944	6.212	2,214,982	+0.18(+3.00%)
May 15, 2019	5.723	6.118	5.702	6.031	2,412,943	+0.35(+6.14%)
May 14, 2019	5.307	5.689	5.300	5.682	1,826,639	+0.58(+11.45%)
May 13, 2019	5.206	5.266	5.085	5.099	817,186	-0.20(-3.80%)
May 10, 2019	5.347	5.387	5.280	5.300	553,152	-0.01(-0.25%)
May 09, 2019	5.340	5.360	5.199	5.313	529,833	+0.01(+0.13%)
May 08, 2019	5.347	5.404	5.297	5.307	530,774	+0.06(+1.15%)
May 07, 2019	5.300	5.327	5.193	5.246	414,856	-0.10(-1.88%)
May 06, 2019	5.360	5.387	5.327	5.347	687,058	-0.18(-3.28%)
May 03, 2019	5.367	5.535	5.367	5.528	674,037	+0.17(+3.13%)
May 02, 2019	5.340	5.441	5.320	5.360	456,087	-0.05(-0.87%)
May 01, 2019	5.521	5.535	5.394	5.407	395,881	-0.09(-1.59%)
Apr 30, 2019	5.528	5.568	5.481	5.495	718,629	-0.02(-0.37%)
Apr 29, 2019	5.300	5.555	5.300	5.515	718,556	+0.12(+2.24%)
Apr 26, 2019	5.307	5.407	5.263	5.394	504,708	-0.03(-0.62%)
Apr 25, 2019	5.427	5.434	5.334	5.427	464,771	+0.02(+0.37%)
Apr 24, 2019	5.521	5.521	5.401	5.407	577,605	+0.03(+0.50%)
Apr 23, 2019	5.461	5.495	5.367	5.380	522,021	-0.08(-1.47%)
Apr 22, 2019	5.213	5.528	5.199	5.461	890,992	+0.25(+4.90%)
Apr 18, 2019	5.233	5.266	5.173	5.206	352,371	-0.03(-0.64%)
Apr 17, 2019	5.293	5.327	5.199	5.240	476,255	+0.00(+0.00%)
Apr 16, 2019	5.226	5.287	5.188	5.240	513,057	+0.01(+0.26%)
Apr 15, 2019	5.253	5.253	5.213	5.226	438,454	-0.08(-1.52%)
Apr 12, 2019	5.280	5.367	5.253	5.307	637,667	-0.01(-0.25%)
Apr 11, 2019	5.166	5.397	5.120	5.320	880,036	-0.05(-0.87%)
Apr 10, 2019	5.173	5.387	5.166	5.367	1,240,905	+0.32(+6.24%)
Apr 09, 2019	5.132	5.166	5.025	5.052	1,005,680	-0.17(-3.21%)
Apr 08, 2019	5.045	5.223	5.032	5.219	3,398,184	+0.61(+13.25%)
Apr 05, 2019	4.669	4.730	4.592	4.609	1,162,499	+0.02(+0.44%)
Apr 04, 2019	4.555	4.609	4.532	4.589	288,499	+0.04(+0.88%)
Apr 03, 2019	4.589	4.629	4.522	4.549	296,657	+0.01(+0.15%)
Apr 02, 2019	4.495	4.549	4.448	4.542	394,638	-0.03(-0.59%)
Apr 01, 2019	4.455	4.575	4.435	4.569	639,678	+0.23(+5.42%)
Mar 29, 2019	4.327	4.341	4.233	4.334	766,453	+0.10(+2.38%)
Mar 28, 2019	4.287	4.341	4.206	4.233	717,774	-0.18(-4.10%)
Mar 27, 2019	4.374	4.435	4.327	4.414	398,649	-0.03(-0.60%)
Mar 26, 2019	4.448	4.478	4.388	4.441	630,586	+0.03(+0.76%)
Mar 25, 2019	4.522	4.528	4.381	4.408	535,158	-0.19(-4.23%)
Mar 22, 2019	4.683	4.689	4.515	4.602	1,028,049	-0.09(-1.86%)
Mar 21, 2019	4.589	4.710	4.582	4.689	750,759	+0.18(+4.02%)
Mar 20, 2019	4.508	4.549	4.414	4.508	693,457	+0.01(+0.15%)
Mar 19, 2019	4.562	4.569	4.488	4.502	503,595	-0.03(-0.74%)
Mar 18, 2019	4.401	4.542	4.394	4.535	540,549	+0.17(+4.00%)
Mar 15, 2019	4.294	4.435	4.250	4.361	1,185,006	+0.11(+2.52%)
Mar 14, 2019	4.327	4.364	4.243	4.253	459,387	-0.13(-2.91%)
Mar 13, 2019	4.320	4.398	4.307	4.381	589,099	+0.04(+0.93%)
Mar 12, 2019	4.267	4.361	4.267	4.341	484,010	+0.18(+4.35%)
Mar 11, 2019	4.193	4.213	4.139	4.159	548,659	-0.09(-2.05%)
Mar 08, 2019	4.166	4.267	4.139	4.247	483,691	-0.01(-0.16%)
Mar 07, 2019	4.300	4.341	4.247	4.253	566,270	-0.15(-3.35%)
Mar 06, 2019	4.528	4.528	4.361	4.401	535,017	-0.13(-2.81%)
Mar 05, 2019	4.481	4.542	4.455	4.528	558,016	+0.06(+1.35%)
Mar 04, 2019	4.488	4.508	4.428	4.468	572,365	+0.06(+1.37%)
Mar 01, 2019	4.441	4.475	4.317	4.408	479,517	+0.10(+2.34%)
Feb 28, 2019	4.307	4.388	4.247	4.307	959,766	+0.08(+1.90%)
Feb 27, 2019	4.159	4.253	4.113	4.227	1,068,748	+0.23(+5.70%)
Feb 26, 2019	4.045	4.066	3.941	3.998	918,208	+0.09(+2.41%)
Feb 25, 2019	4.032	4.059	3.905	3.905	920,467	-0.16(-3.96%)
Feb 22, 2019	3.992	4.082	3.951	4.066	683,577	+0.21(+5.58%)
Feb 21, 2019	3.831	3.884	3.817	3.851	254,655	+0.01(+0.35%)
Feb 20, 2019	3.878	3.911	3.827	3.837	292,836	-0.10(-2.56%)
Feb 19, 2019	3.925	3.951	3.858	3.938	347,689	+0.01(+0.34%)
Feb 15, 2019	3.871	3.965	3.871	3.925	662,709	+0.11(+2.81%)
Feb 14, 2019	3.744	3.864	3.720	3.817	1,396,807	+0.13(+3.64%)
Feb 13, 2019	3.629	3.697	3.628	3.683	349,581	+0.00(+0.00%)
Feb 12, 2019	3.690	3.750	3.603	3.683	901,516	+0.31(+9.14%)
Feb 11, 2019	3.247	3.381	3.234	3.375	630,453	+0.09(+2.65%)
Feb 08, 2019	3.348	3.361	3.274	3.287	459,693	-0.08(-2.39%)
Feb 07, 2019	3.401	3.442	3.328	3.368	586,044	-0.15(-4.20%)
Feb 06, 2019	3.515	3.556	3.482	3.515	311,006	-0.06(-1.69%)
Feb 05, 2019	3.482	3.623	3.482	3.576	857,181	+0.16(+4.72%)
Feb 04, 2019	3.361	3.435	3.361	3.415	375,027	+0.01(+0.39%)