Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.528	4.679	4.528	4.528	56,650	+0.00(+0.00%)
Sep 27, 2018	4.528	4.586	4.477	4.528	17,214	+0.09(+2.08%)
Sep 26, 2018	4.503	4.503	4.436	4.436	35,739	-0.07(-1.49%)
Sep 25, 2018	4.561	4.620	4.436	4.503	37,224	-0.06(-1.29%)
Sep 24, 2018	4.612	4.670	4.494	4.561	31,565	-0.05(-1.09%)
Sep 21, 2018	4.637	4.654	4.503	4.612	85,034	-0.03(-0.54%)
Sep 20, 2018	4.637	4.737	4.612	4.637	39,552	+0.00(+0.00%)
Sep 19, 2018	4.536	4.679	4.511	4.637	31,367	+0.06(+1.28%)
Sep 18, 2018	4.662	4.662	4.519	4.578	38,867	-0.07(-1.44%)
Sep 17, 2018	4.578	4.670	4.578	4.645	22,577	+0.08(+1.65%)
Sep 14, 2018	4.528	4.637	4.528	4.570	16,696	+0.03(+0.74%)
Sep 13, 2018	4.578	4.645	4.536	4.536	59,450	-0.02(-0.37%)
Sep 12, 2018	4.528	4.561	4.486	4.553	30,816	+0.00(+0.00%)
Sep 11, 2018	4.545	4.553	4.486	4.553	22,949	+0.06(+1.31%)
Sep 10, 2018	4.511	4.536	4.486	4.494	17,164	+0.01(+0.19%)
Sep 07, 2018	4.402	4.494	4.402	4.486	87,300	+0.09(+2.10%)
Sep 06, 2018	4.536	4.536	4.368	4.394	129,361	-0.13(-2.78%)
Sep 05, 2018	4.452	4.545	4.452	4.519	12,653	+0.05(+1.13%)
Sep 04, 2018	4.528	4.574	4.377	4.469	153,419	-0.07(-1.48%)
Aug 31, 2018		4.536	4.536	4.536	0	+0.02(+0.37%)
Aug 30, 2018	4.503	4.578	4.368	4.519	118,556	-0.02(-0.37%)
Aug 29, 2018	4.578	4.704	4.519	4.536	133,539	-0.06(-1.28%)
Aug 28, 2018	4.595	4.645	4.553	4.595	27,307	+0.01(+0.18%)
Aug 27, 2018	4.561	4.821	4.545	4.586	152,818	+0.01(+0.18%)
Aug 24, 2018	4.679	4.712	4.536	4.578	48,301	-0.05(-1.09%)
Aug 23, 2018	4.821	4.855	4.618	4.628	27,729	-0.18(-3.66%)
Aug 22, 2018	4.754	4.843	4.545	4.804	21,021	+0.00(+0.00%)
Aug 21, 2018	4.838	4.838	4.704	4.804	47,053	-0.04(-0.86%)
Aug 20, 2018	4.788	4.904	4.788	4.846	19,221	+0.03(+0.52%)
Aug 17, 2018	4.779	4.838	4.746	4.821	58,796	+0.03(+0.70%)
Aug 16, 2018	4.461	4.830	4.461	4.788	110,113	+0.34(+7.74%)
Aug 15, 2018	4.444	4.520	4.327	4.444	62,972	+0.01(+0.19%)
Aug 14, 2018	4.394	4.511	4.335	4.436	42,234	+0.08(+1.83%)
Aug 13, 2018	4.439	4.452	4.290	4.356	74,236	-0.08(-1.86%)
Aug 10, 2018	4.463	4.480	4.414	4.439	37,747	-0.06(-1.29%)
Aug 09, 2018	4.282	4.550	4.232	4.496	71,279	+0.22(+5.22%)
Aug 08, 2018	4.389	4.513	4.265	4.273	73,670	-0.12(-2.82%)
Aug 07, 2018	4.447	4.472	4.282	4.397	49,630	-0.05(-1.12%)
Aug 06, 2018	4.257	4.616	4.257	4.447	69,195	+0.02(+0.56%)
Aug 03, 2018	4.405	4.521	4.323	4.422	49,120	+0.01(+0.19%)
Aug 02, 2018	4.240	4.414	4.195	4.414	43,300	+0.14(+3.29%)
Aug 01, 2018	4.290	4.339	4.215	4.273	37,315	-0.02(-0.58%)
Jul 31, 2018	4.339	4.389	4.257	4.298	57,009	-0.06(-1.33%)
Jul 30, 2018	4.505	4.505	4.306	4.356	118,536	-0.20(-4.36%)
Jul 27, 2018	4.687	4.687	4.501	4.554	92,674	-0.17(-3.67%)
Jul 26, 2018		4.753	4.496	4.728	55,725	+0.17(+3.62%)
Jul 25, 2018	4.901	4.951	4.546	4.563	183,414	-0.37(-7.54%)
Jul 24, 2018	5.067	5.067	4.802	4.934	75,477	-0.12(-2.45%)
Jul 23, 2018	5.025	5.083	5.025	5.058	47,151	+0.02(+0.33%)
Jul 20, 2018	5.058	5.067	4.975	5.042	44,065	-0.03(-0.65%)
Jul 19, 2018	4.976	5.116	4.917	5.075	51,940	+0.08(+1.66%)
Jul 18, 2018	5.058	5.100	4.968	4.992	78,473	-0.05(-0.98%)
Jul 17, 2018	4.934	5.083	4.910	5.042	55,545	+0.11(+2.18%)
Jul 16, 2018	5.009	5.116	4.860	4.934	211,026	-0.02(-0.33%)
Jul 13, 2018	5.100	5.100	4.934	4.951	78,069	-0.15(-2.92%)
Jul 12, 2018	5.166	5.207	5.058	5.100	154,211	-0.07(-1.28%)
Jul 11, 2018	4.901	5.257	4.765	5.166	321,795	+0.26(+5.22%)
Jul 10, 2018	5.050	5.058	4.901	4.910	172,384	-0.07(-1.49%)
Jul 09, 2018	5.001	5.116	4.869	4.984	240,626	+0.11(+2.20%)
Jul 06, 2018	4.777	4.885	4.695	4.877	134,605	+0.12(+2.61%)
Jul 05, 2018	4.753	4.819	4.596	4.753	182,053	+0.02(+0.52%)
Jul 03, 2018		4.728	4.728	4.728	0	+0.23(+5.15%)
Jul 02, 2018	4.091	4.546	4.091	4.496	103,175	+0.40(+9.68%)
Jun 29, 2018	4.050	4.174	3.976	4.100	44,218	+0.02(+0.61%)
Jun 28, 2018	4.207	4.207	3.992	4.075	159,112	-0.12(-2.76%)
Jun 27, 2018	4.199	4.339	4.174	4.191	74,655	-0.02(-0.59%)
Jun 26, 2018	4.075	4.298	4.058	4.215	72,845	+0.15(+3.66%)
Jun 25, 2018	4.290	4.430	4.042	4.067	120,503	-0.23(-5.38%)
Jun 22, 2018	4.199	4.563	4.199	4.298	1,638,863	+0.09(+2.16%)
Jun 21, 2018	4.191	4.314	4.158	4.207	110,239	+0.03(+0.79%)
Jun 20, 2018	4.265	4.297	4.149	4.174	114,182	-0.09(-2.13%)
Jun 19, 2018	4.248	4.339	4.215	4.265	83,867	+0.02(+0.39%)
Jun 18, 2018	4.224	4.281	4.158	4.248	66,593	+0.02(+0.59%)
Jun 15, 2018		4.265	4.174	4.224	86,711	+0.05(+1.19%)
Jun 14, 2018	4.306	4.306	4.050	4.174	83,087	-0.13(-3.07%)
Jun 13, 2018	4.248	4.339	4.149	4.306	77,322	+0.05(+1.16%)
Jun 12, 2018	4.339	4.389	4.249	4.257	61,726	-0.11(-2.46%)
Jun 11, 2018	4.273	4.381	4.215	4.364	66,794	+0.10(+2.33%)
Jun 08, 2018	4.356	4.356	4.265	4.265	93,449	-0.08(-1.90%)
Jun 07, 2018		4.389	4.248	4.348	55,429	+0.08(+1.94%)
Jun 06, 2018			4.215	4.265	87,310	-0.17(-3.91%)
Jun 05, 2018	4.356	4.480	4.356	4.439	46,747	+0.09(+2.09%)
Jun 04, 2018	4.496	4.496	4.323	4.348	61,725	-0.11(-2.41%)
Jun 01, 2018	4.620	4.659	4.372	4.455	79,317	-0.16(-3.40%)
May 31, 2018	4.711	4.819	4.604	4.612	78,178	-0.08(-1.76%)
May 30, 2018	4.521	4.728	4.455	4.695	125,528	+0.21(+4.80%)
May 29, 2018	4.480	4.505	4.405	4.480	97,865	+0.11(+2.46%)
May 25, 2018		4.372	4.372	4.372	0	+0.11(+2.52%)
May 24, 2018	4.306	4.339	4.232	4.265	35,723	-0.05(-1.15%)
May 23, 2018	4.339	4.381	4.315	4.315	44,448	-0.01(-0.19%)
May 22, 2018	4.331	4.381	4.298	4.323	31,396	-0.01(-0.19%)
May 21, 2018	4.372	4.554	4.298	4.331	92,276	-0.05(-1.13%)
May 18, 2018	4.439	4.439	4.356	4.381	73,912	-0.02(-0.56%)
May 17, 2018	4.397	4.463	4.323	4.405	99,810	+0.02(+0.57%)
May 16, 2018	4.257	4.405	4.257	4.381	63,632	+0.15(+3.52%)
May 15, 2018	4.182	4.282	4.133	4.232	27,123	+0.05(+1.19%)
May 14, 2018	4.282	4.439	4.174	4.182	131,117	-0.07(-1.65%)
May 11, 2018	4.277	4.310	4.253	4.253	75,412	-0.02(-0.38%)
May 10, 2018	4.204	4.301	4.179	4.269	56,830	+0.09(+2.14%)
May 09, 2018	4.000	4.269	3.919	4.179	72,150	+0.18(+4.48%)
May 08, 2018	4.301	4.301	3.959	4.000	122,068	-0.30(-7.01%)
May 07, 2018	4.253	4.403	4.193	4.301	134,585	+0.12(+2.92%)
May 04, 2018	3.919	4.220	3.910	4.179	89,249	+0.26(+6.65%)
May 03, 2018	3.780	4.228	3.715	3.919	238,927	+0.24(+6.65%)
May 02, 2018	3.495	3.707	3.495	3.674	50,976	+0.18(+5.13%)
May 01, 2018	3.329	3.511	3.299	3.495	38,058	+0.11(+3.13%)
Apr 30, 2018	3.422	3.479	3.373	3.389	33,818	-0.02(-0.48%)
Apr 27, 2018	3.495	3.495	3.381	3.405	15,234	-0.07(-2.11%)
Apr 26, 2018	3.462	3.503	3.405	3.479	24,061	+0.02(+0.47%)
Apr 25, 2018	3.438	3.503	3.422	3.462	33,062	+0.00(+0.00%)
Apr 24, 2018	3.389	3.487	3.283	3.462	45,883	+0.09(+2.66%)
Apr 23, 2018	3.519	3.528	3.299	3.373	58,599	-0.13(-3.72%)
Apr 20, 2018	3.503	3.519	3.389	3.503	34,475	-0.02(-0.46%)
Apr 19, 2018	3.528	3.544	3.464	3.519	39,935	+0.03(+0.93%)
Apr 18, 2018	3.340	3.528	3.340	3.487	85,975	+0.16(+4.90%)
Apr 17, 2018	3.242	3.332	3.200	3.324	55,189	+0.13(+4.08%)
Apr 16, 2018	3.202	3.234	3.161	3.194	55,998	+0.03(+1.03%)
Apr 13, 2018	3.226	3.259	3.132	3.161	43,627	-0.04(-1.27%)
Apr 12, 2018	3.291	3.291	3.112	3.202	72,960	-0.02(-0.76%)
Apr 11, 2018	3.218	3.299	3.202	3.226	46,996	+0.01(+0.25%)
Apr 10, 2018	3.251	3.251	3.153	3.218	48,787	+0.00(+0.00%)
Apr 09, 2018	3.275	3.275	3.191	3.218	48,990	-0.04(-1.25%)
Apr 06, 2018	3.210	3.275	3.145	3.259	218,279	+0.02(+0.50%)
Apr 05, 2018	3.764	3.837	3.153	3.242	447,472	-0.57(-14.96%)
Apr 04, 2018	3.805	3.837	3.699	3.813	35,560	+0.01(+0.21%)
Apr 03, 2018	3.927	3.959	3.796	3.805	42,209	-0.13(-3.31%)
Apr 02, 2018	4.049	4.065	3.910	3.935	41,359	-0.13(-3.21%)
Mar 29, 2018		4.065	4.065	4.065	0	+0.06(+1.42%)
Mar 28, 2018	3.951	4.013	3.910	4.008	38,400	+0.10(+2.50%)
Mar 27, 2018	3.927	4.082	3.894	3.910	65,333	-0.08(-2.04%)
Mar 26, 2018	3.910	4.049	3.870	3.992	46,556	+0.13(+3.38%)
Mar 23, 2018	3.902	3.927	3.845	3.862	47,804	-0.01(-0.21%)
Mar 22, 2018	3.853	4.008	3.813	3.870	27,825	-0.02(-0.42%)
Mar 21, 2018	3.780	3.943	3.780	3.886	42,155	+0.10(+2.58%)
Mar 20, 2018	3.878	3.919	3.772	3.788	54,549	-0.07(-1.90%)
Mar 19, 2018	4.008	4.041	3.821	3.862	71,638	-0.14(-3.46%)
Mar 16, 2018	3.959	4.065	3.845	4.000	74,038	+0.04(+0.92%)
Mar 15, 2018	4.003	4.074	3.963	3.963	34,663	+0.00(+0.00%)
Mar 14, 2018	4.036	4.036	3.907	3.963	40,022	-0.05(-1.20%)
Mar 13, 2018	4.108	4.244	3.987	4.012	97,255	-0.02(-0.60%)
Mar 12, 2018	4.068	4.084	3.971	4.036	37,885	+0.02(+0.60%)
Mar 09, 2018	3.915	4.075	3.891	4.012	75,904	+0.11(+2.88%)
Mar 08, 2018	3.803	4.148	3.723	3.899	197,683	+0.13(+3.40%)
Mar 07, 2018		3.803		3.771	32,970	+0.07(+1.95%)
Mar 06, 2018	3.650	3.747	3.546	3.699	47,585	+0.04(+1.10%)
Mar 05, 2018	3.610	3.691	3.610	3.659	17,910	+0.05(+1.33%)
Mar 02, 2018	3.586	3.642	3.555	3.610	46,971	+0.05(+1.35%)
Mar 01, 2018	3.562	3.699	3.554	3.562	61,780	-0.01(-0.22%)
Feb 28, 2018	3.650	3.811	3.570	3.570	52,495	-0.09(-2.41%)
Feb 27, 2018	3.650	3.712	3.606	3.659	45,283	+0.02(+0.66%)
Feb 26, 2018	3.731	3.763	3.602	3.634	50,831	-0.03(-0.88%)
Feb 23, 2018	3.707	3.746	3.634	3.667	22,404	-0.02(-0.44%)
Feb 22, 2018	3.659	3.802	3.642	3.683	69,896	+0.06(+1.55%)
Feb 21, 2018	3.570	3.760	3.570	3.626	76,009	+0.08(+2.26%)
Feb 20, 2018	3.546	3.642	3.538	3.546	30,994	+0.00(+0.00%)
Feb 16, 2018		3.546	3.546	3.546	0	+0.08(+2.31%)
Feb 15, 2018	3.530	3.530	3.378	3.466	166,206	-0.02(-0.46%)
Feb 14, 2018	3.522	3.546	3.410	3.482	128,896	-0.02(-0.69%)
Feb 13, 2018	3.514	3.570	3.442	3.506	107,437	+0.01(+0.23%)
Feb 12, 2018	3.426	3.610	3.394	3.498	67,803	+0.08(+2.35%)
Feb 09, 2018	3.354	3.472	3.289	3.418	50,716	+0.08(+2.40%)
Feb 08, 2018	3.442	3.546	3.338	3.338	38,490	-0.11(-3.26%)
Feb 07, 2018	3.354	3.610	3.305	3.450	79,092	+0.09(+2.63%)
Feb 06, 2018	3.281	3.434	3.281	3.362	107,159	-0.01(-0.24%)
Feb 05, 2018	3.354	3.490	3.338	3.370	123,116	+0.02(+0.48%)
Feb 02, 2018	3.434	3.474	3.338	3.354	182,918	-0.10(-3.02%)
Feb 01, 2018	3.450	3.586	3.434	3.458	126,130	-0.05(-1.37%)
Jan 31, 2018	3.490	3.530	3.434	3.506	144,370	+0.00(+0.00%)
Jan 30, 2018	3.546	3.594	3.434	3.506	162,264	-0.04(-1.13%)
Jan 29, 2018	3.514	3.602	3.451	3.546	41,217	+0.00(+0.00%)
Jan 26, 2018	3.586	3.586	3.506	3.546	35,201	+0.01(+0.23%)
Jan 25, 2018	3.506	3.667	3.450	3.538	188,452	+0.03(+0.92%)
Jan 24, 2018	3.699	3.699	3.490	3.506	133,141	-0.16(-4.38%)
Jan 23, 2018	3.771	3.811	3.618	3.667	93,871	-0.14(-3.59%)
Jan 22, 2018	3.843	3.867	3.747	3.803	43,348	-0.02(-0.42%)
Jan 19, 2018	3.538	3.827	3.530	3.819	127,251	+0.25(+6.97%)
Jan 18, 2018	3.602	3.634	3.466	3.570	98,422	-0.03(-0.89%)
Jan 17, 2018	3.562	3.667	3.560	3.602	69,137	+0.05(+1.35%)
Jan 16, 2018	3.683	3.707	3.478	3.554	88,131	-0.14(-3.70%)
Jan 12, 2018		3.691	3.691	3.691	0	+0.02(+0.66%)
Jan 11, 2018	3.514	3.755	3.514	3.667	132,443	+0.14(+4.10%)
Jan 10, 2018	3.530	3.554	3.450	3.522	47,033	-0.02(-0.45%)
Jan 09, 2018	3.554	3.602	3.497	3.538	72,299	-0.02(-0.45%)
Jan 08, 2018	3.618	3.618	3.450	3.554	94,187	-0.08(-2.21%)
Jan 05, 2018	3.626	3.763	3.570	3.634	80,301	+0.00(+0.00%)
Jan 04, 2018	3.570	3.675	3.498	3.634	111,663	+0.07(+2.03%)
Jan 03, 2018	3.683	3.683	3.507	3.562	104,186	-0.15(-4.10%)
Jan 02, 2018	3.562	3.795	3.546	3.715	96,496	+0.22(+6.19%)
Dec 29, 2017		3.498	3.498	3.498	0	-0.30(-7.82%)
Dec 28, 2017	3.763	3.931	3.739	3.795	153,135	+0.03(+0.85%)
Dec 27, 2017	3.715	3.811	3.667	3.763	83,851	+0.06(+1.74%)
Dec 26, 2017	3.811	3.827	3.683	3.699	95,645	-0.11(-2.95%)
Dec 22, 2017	3.819	3.890	3.771	3.811	79,446	+0.01(+0.21%)
Dec 21, 2017	3.859	3.995	3.739	3.803	109,387	-0.06(-1.46%)
Dec 20, 2017	3.867	3.919	3.747	3.859	67,600	+0.00(+0.00%)
Dec 19, 2017	3.779	3.859	3.755	3.859	100,000	+0.03(+0.84%)
Dec 18, 2017	3.610	3.827	3.594	3.827	137,736	+0.19(+5.30%)
Dec 15, 2017	3.554	3.731	3.554	3.634	480,499	+0.07(+2.03%)
Dec 14, 2017	3.490	3.610	3.466	3.562	68,278	+0.06(+1.60%)
Dec 13, 2017	3.442	3.626	3.442	3.506	207,413	+0.04(+1.16%)
Dec 12, 2017	3.626	3.683	3.454	3.466	222,929	-0.14(-3.79%)
Dec 11, 2017	3.439	3.681	3.410	3.602	168,791	+0.18(+5.40%)
Dec 08, 2017	3.410	3.514	3.370	3.418	120,895	+0.00(+0.00%)
Dec 07, 2017	3.434	3.498	3.378		116,131	+0.00(+0.00%)
Dec 06, 2017	3.522	3.522	3.402	3.418	101,643	-0.06(-1.62%)
Dec 05, 2017	3.498	3.554	3.430	3.474	49,341	-0.03(-0.92%)
Dec 04, 2017	3.514	3.514	3.514	3.506	44,472	+0.02(+0.69%)
Dec 01, 2017	3.474	3.570	3.354	3.482	160,261	+0.01(+0.23%)
Nov 30, 2017	3.514	3.546	3.458	3.474	73,545	-0.04(-1.14%)
Nov 29, 2017	3.410	3.634	3.410	3.514	65,148	+0.05(+1.39%)
Nov 28, 2017	3.490	3.530	3.442	3.466	59,675	-0.06(-1.59%)
Nov 27, 2017	3.594	3.638	3.498	3.522	60,877	-0.07(-2.01%)
Nov 24, 2017	3.562	3.650	3.546	3.594	49,445	+0.02(+0.45%)
Nov 22, 2017	3.482	3.626	3.410	3.578	108,677	+0.11(+3.24%)
Nov 21, 2017	3.506	3.554	3.430	3.466	151,414	-0.02(-0.46%)
Nov 20, 2017	3.763	3.763	3.466	3.482	351,803	-0.42(-10.70%)
Nov 17, 2017	4.020	4.052	3.749	3.899	357,836	-0.46(-10.50%)
Nov 16, 2017	4.316	4.417	4.221	4.356	83,674	+0.03(+0.74%)
Nov 15, 2017	4.389	4.501	4.236	4.324	121,155	-0.03(-0.74%)
Nov 14, 2017	4.092	4.445	4.092	4.356	179,955	+0.22(+5.44%)
Nov 13, 2017	4.405	4.413	3.963	4.132	157,055	-0.26(-5.85%)
Nov 10, 2017	4.589	4.589	4.365	4.389	56,765	-0.14(-3.10%)
Nov 09, 2017	4.656	4.710	4.474	4.529	29,102	-0.08(-1.72%)
Nov 08, 2017	4.553	4.672	4.458	4.608	115,376	+0.17(+3.93%)
Nov 07, 2017	4.394	4.580	4.260	4.434	166,200	+0.19(+4.48%)
Nov 06, 2017	4.434	4.561	4.220	4.244	127,809	-0.17(-3.94%)
Nov 03, 2017	4.228	4.691	4.073	4.418	79,427	+0.18(+4.30%)
Nov 02, 2017	4.284	4.410	3.976	4.236	206,858	+0.02(+0.56%)
Nov 01, 2017	4.592	4.592	4.185	4.212	96,976	-0.32(-6.99%)
Oct 31, 2017	4.347	4.652	4.347	4.529	41,830	+0.15(+3.44%)
Oct 30, 2017	4.474	4.552	4.236	4.379	117,024	-0.08(-1.78%)
Oct 27, 2017	4.569	4.569	4.442	4.458	26,463	-0.11(-2.43%)
Oct 26, 2017	4.537	4.656	4.537	4.569	13,097	+0.04(+0.87%)
Oct 25, 2017	4.624	4.624	4.474	4.529	47,324	-0.10(-2.05%)
Oct 24, 2017	4.648	4.735	4.577	4.624	18,771	-0.02(-0.51%)
Oct 23, 2017	4.798	4.838	4.632	4.648	32,482	-0.14(-2.98%)
Oct 20, 2017	4.885	4.891	4.711	4.790	47,812	-0.03(-0.66%)
Oct 19, 2017	4.949	5.004	4.806	4.822	36,905	-0.15(-3.03%)
Oct 18, 2017	5.028	5.083	4.949	4.972	30,139	-0.09(-1.72%)
Oct 17, 2017	4.988	5.170	4.959	5.059	23,495	+0.03(+0.63%)
Oct 16, 2017	5.067	5.185	4.988	5.028	54,914	+0.00(+0.00%)
Oct 13, 2017	5.075	5.166	5.004	5.028	15,664	-0.04(-0.78%)
Oct 12, 2017	5.234	5.328	5.028	5.067	24,183	-0.17(-3.32%)
Oct 11, 2017	5.234	5.345	5.234	5.242	36,134	-0.02(-0.45%)
Oct 10, 2017	5.242	5.305	5.186	5.265	23,021	+0.04(+0.76%)
Oct 09, 2017	5.194	5.329	5.194	5.226	55,330	+0.00(+0.00%)
Oct 06, 2017	5.194	5.345	5.178	5.226	27,587	+0.00(+0.00%)
Oct 05, 2017	5.265	5.321	5.163	5.226	53,464	+0.05(+0.92%)
Oct 04, 2017	5.234	5.423	5.166	5.178	41,046	-0.03(-0.61%)
Oct 03, 2017	5.242	5.487	5.162	5.210	61,247	-0.04(-0.75%)