Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.385	5.485	5.318	5.345	16,202,169	-0.09(-1.72%)
Jun 27, 2019	5.411	5.538	5.365	5.438	1,832,209	+0.21(+4.09%)
Jun 26, 2019	5.298	5.378	5.184	5.224	1,312,228	-0.03(-0.64%)
Jun 25, 2019	5.365	5.365	5.238	5.258	1,351,553	-0.10(-1.87%)
Jun 24, 2019	5.605	5.625	5.318	5.358	1,704,202	-0.22(-3.95%)
Jun 21, 2019	5.505	5.689	5.505	5.578	2,159,950	+0.21(+3.99%)
Jun 20, 2019	5.438	5.498	5.341	5.365	1,864,526	+0.19(+3.75%)
Jun 19, 2019	5.117	5.184	5.051	5.171	662,684	+0.03(+0.65%)
Jun 18, 2019	5.124	5.261	5.104	5.137	768,520	+0.05(+1.05%)
Jun 17, 2019	5.037	5.131	5.004	5.084	1,214,775	+0.01(+0.13%)
Jun 14, 2019	5.178	5.178	5.057	5.077	993,457	-0.26(-4.88%)
Jun 13, 2019	5.191	5.455	5.151	5.338	2,022,058	+0.51(+10.66%)
Jun 12, 2019	4.990	4.990	4.817	4.823	1,450,006	-0.35(-6.84%)
Jun 11, 2019	5.231	5.231	5.091	5.178	770,129	+0.05(+1.04%)
Jun 10, 2019	5.224	5.238	5.104	5.124	918,840	-0.09(-1.79%)
Jun 07, 2019	5.271	5.294	5.191	5.218	828,953	+0.03(+0.51%)
Jun 06, 2019	5.304	5.318	5.111	5.191	748,288	-0.18(-3.36%)
Jun 05, 2019	5.304	5.385	5.238	5.371	1,016,496	+0.15(+2.81%)
Jun 04, 2019	5.298	5.321	5.171	5.224	1,120,214	+0.05(+0.90%)
Jun 03, 2019	5.211	5.278	5.141	5.178	682,924	-0.06(-1.15%)
May 31, 2019	5.091	5.304	5.077	5.238	955,287	-0.03(-0.51%)
May 30, 2019	5.365	5.365	5.224	5.264	830,257	-0.11(-2.11%)
May 29, 2019	5.411	5.418	5.238	5.378	1,751,623	-0.23(-4.17%)
May 28, 2019	5.705	5.725	5.598	5.612	891,662	-0.10(-1.75%)
May 24, 2019	5.799	5.826	5.685	5.712	1,592,645	+0.07(+1.18%)
May 23, 2019	5.759	5.772	5.505	5.645	1,165,335	-0.20(-3.43%)
May 22, 2019	5.999	6.086	5.806	5.846	1,015,538	-0.23(-3.74%)
May 21, 2019	6.153	6.246	6.046	6.073	1,089,048	-0.15(-2.47%)
May 20, 2019	6.033	6.376	6.026	6.226	1,780,822	+0.21(+3.44%)
May 17, 2019	6.146	6.193	5.979	6.019	980,434	-0.17(-2.70%)
May 16, 2019	6.026	6.226	5.919	6.186	2,224,302	+0.18(+3.00%)
May 15, 2019	5.699	6.093	5.679	6.006	2,423,097	+0.35(+6.14%)
May 14, 2019	5.284	5.665	5.278	5.659	1,834,325	+0.58(+11.45%)
May 13, 2019	5.184	5.244	5.064	5.077	820,625	-0.20(-3.80%)
May 10, 2019	5.325	5.365	5.258	5.278	555,479	-0.01(-0.25%)
May 09, 2019	5.318	5.338	5.178	5.291	532,063	+0.01(+0.13%)
May 08, 2019	5.325	5.381	5.274	5.284	533,007	+0.06(+1.15%)
May 07, 2019	5.278	5.304	5.171	5.224	416,602	-0.10(-1.88%)
May 06, 2019	5.338	5.365	5.304	5.325	689,949	-0.18(-3.28%)
May 03, 2019	5.345	5.512	5.345	5.505	676,874	+0.17(+3.13%)
May 02, 2019	5.318	5.418	5.298	5.338	458,006	-0.05(-0.87%)
May 01, 2019	5.498	5.512	5.371	5.385	397,547	-0.09(-1.59%)
Apr 30, 2019	5.505	5.545	5.458	5.471	721,653	-0.02(-0.36%)
Apr 29, 2019	5.278	5.532	5.278	5.492	721,580	+0.12(+2.24%)
Apr 26, 2019	5.284	5.385	5.241	5.371	506,832	-0.03(-0.62%)
Apr 25, 2019	5.405	5.411	5.311	5.405	466,727	+0.02(+0.37%)
Apr 24, 2019	5.498	5.498	5.378	5.385	580,035	+0.03(+0.50%)
Apr 23, 2019	5.438	5.471	5.345	5.358	524,218	-0.08(-1.47%)
Apr 22, 2019	5.191	5.505	5.178	5.438	894,741	+0.25(+4.90%)
Apr 18, 2019	5.211	5.244	5.151	5.184	353,854	-0.03(-0.64%)
Apr 17, 2019	5.271	5.304	5.178	5.218	478,259	+0.00(+0.00%)
Apr 16, 2019	5.204	5.264	5.166	5.218	515,216	+0.01(+0.26%)
Apr 15, 2019	5.231	5.231	5.191	5.204	440,299	-0.08(-1.52%)
Apr 12, 2019	5.258	5.345	5.231	5.284	640,351	-0.01(-0.25%)
Apr 11, 2019	5.144	5.375	5.098	5.298	883,739	-0.05(-0.88%)
Apr 10, 2019	5.151	5.365	5.144	5.345	1,246,126	+0.31(+6.24%)
Apr 09, 2019	5.111	5.144	5.004	5.031	1,009,912	-0.17(-3.21%)
Apr 08, 2019	5.024	5.201	5.011	5.198	3,412,483	+0.61(+13.25%)
Apr 05, 2019	4.650	4.710	4.573	4.590	1,167,390	+0.02(+0.44%)
Apr 04, 2019	4.536	4.590	4.513	4.570	289,713	+0.04(+0.89%)
Apr 03, 2019	4.570	4.610	4.503	4.530	297,905	+0.01(+0.15%)
Apr 02, 2019	4.476	4.530	4.429	4.523	396,299	-0.03(-0.59%)
Apr 01, 2019	4.436	4.556	4.416	4.550	642,370	+0.23(+5.42%)
Mar 29, 2019	4.309	4.322	4.216	4.316	769,678	+0.10(+2.38%)
Mar 28, 2019	4.269	4.322	4.189	4.216	720,794	-0.18(-4.10%)
Mar 27, 2019	4.356	4.416	4.309	4.396	400,327	-0.03(-0.60%)
Mar 26, 2019	4.429	4.459	4.369	4.423	633,239	+0.03(+0.76%)
Mar 25, 2019	4.503	4.509	4.362	4.389	537,409	-0.19(-4.23%)
Mar 22, 2019	4.663	4.670	4.496	4.583	1,032,375	-0.09(-1.86%)
Mar 21, 2019	4.570	4.690	4.563	4.670	753,918	+0.18(+4.02%)
Mar 20, 2019	4.489	4.530	4.396	4.489	696,375	+0.01(+0.15%)
Mar 19, 2019	4.543	4.550	4.469	4.483	505,714	-0.03(-0.74%)
Mar 18, 2019	4.383	4.523	4.376	4.516	542,824	+0.17(+4.00%)
Mar 15, 2019	4.276	4.416	4.232	4.342	1,189,993	+0.11(+2.52%)
Mar 14, 2019	4.309	4.346	4.226	4.236	461,320	-0.13(-2.91%)
Mar 13, 2019	4.302	4.379	4.288	4.362	591,577	+0.04(+0.93%)
Mar 12, 2019	4.249	4.342	4.249	4.322	486,047	+0.18(+4.35%)
Mar 11, 2019	4.175	4.195	4.122	4.142	550,968	-0.09(-2.05%)
Mar 08, 2019	4.149	4.249	4.122	4.229	485,726	-0.01(-0.16%)
Mar 07, 2019	4.282	4.322	4.229	4.236	568,653	-0.15(-3.35%)
Mar 06, 2019	4.509	4.509	4.342	4.383	537,269	-0.13(-2.81%)
Mar 05, 2019	4.463	4.523	4.436	4.509	560,364	+0.06(+1.35%)
Mar 04, 2019	4.469	4.489	4.409	4.449	574,774	+0.06(+1.37%)
Mar 01, 2019	4.423	4.456	4.299	4.389	481,535	+0.10(+2.34%)
Feb 28, 2019	4.289	4.369	4.229	4.289	963,804	+0.08(+1.90%)
Feb 27, 2019	4.142	4.236	4.095	4.209	1,073,245	+0.23(+5.70%)
Feb 26, 2019	4.028	4.049	3.925	3.982	922,072	+0.09(+2.41%)
Feb 25, 2019	4.015	4.042	3.888	3.888	924,340	-0.16(-3.96%)
Feb 22, 2019	3.975	4.065	3.935	4.049	686,453	+0.21(+5.57%)
Feb 21, 2019	3.815	3.868	3.801	3.835	255,727	+0.01(+0.35%)
Feb 20, 2019	3.861	3.895	3.811	3.821	294,069	-0.10(-2.56%)
Feb 19, 2019	3.908	3.935	3.841	3.922	349,153	+0.01(+0.34%)
Feb 15, 2019	3.855	3.948	3.855	3.908	665,498	+0.11(+2.81%)
Feb 14, 2019	3.728	3.848	3.704	3.801	1,402,684	+0.13(+3.64%)
Feb 13, 2019	3.614	3.681	3.613	3.668	351,052	+0.00(+0.00%)
Feb 12, 2019	3.674	3.735	3.588	3.668	905,309	+0.31(+9.15%)
Feb 11, 2019	3.233	3.367	3.220	3.360	633,106	+0.09(+2.65%)
Feb 08, 2019	3.334	3.347	3.260	3.274	461,627	-0.08(-2.39%)
Feb 07, 2019	3.387	3.427	3.314	3.354	588,510	-0.15(-4.20%)
Feb 06, 2019	3.501	3.541	3.467	3.501	312,315	-0.06(-1.69%)
Feb 05, 2019	3.467	3.608	3.467	3.561	860,788	+0.16(+4.72%)
Feb 04, 2019	3.347	3.421	3.347	3.400	376,605	+0.01(+0.39%)
Feb 01, 2019	3.394	3.414	3.340	3.387	592,152	-0.05(-1.55%)
Jan 31, 2019	3.487	3.487	3.414	3.441	706,661	-0.13(-3.56%)
Jan 30, 2019	3.514	3.601	3.481	3.567	378,962	+0.09(+2.50%)
Jan 29, 2019	3.461	3.507	3.421	3.481	482,834	+0.00(+0.00%)
Jan 28, 2019	3.541	3.554	3.447	3.481	754,485	-0.17(-4.58%)
Jan 25, 2019	3.728	3.741	3.608	3.648	623,885	-0.09(-2.33%)
Jan 24, 2019	3.775	3.851	3.728	3.735	686,057	-0.04(-1.06%)
Jan 23, 2019	3.761	3.815	3.748	3.775	428,048	+0.01(+0.18%)
Jan 22, 2019	3.801	3.848	3.761	3.768	378,000	-0.11(-2.76%)
Jan 18, 2019	3.781	3.881	3.781	3.875	744,831	+0.13(+3.39%)
Jan 17, 2019	3.741	3.788	3.721	3.748	465,835	+0.03(+0.72%)
Jan 16, 2019	3.768	3.788	3.684	3.721	355,855	-0.06(-1.59%)
Jan 15, 2019	3.868	3.902	3.755	3.781	575,401	+0.12(+3.28%)
Jan 14, 2019	3.661	3.708	3.634	3.661	561,780	-0.09(-2.32%)
Jan 11, 2019	3.768	3.775	3.708	3.748	700,374	-0.13(-3.44%)
Jan 10, 2019	3.982	3.984	3.851	3.881	867,541	-0.29(-6.89%)
Jan 09, 2019	4.249	4.302	4.119	4.169	651,954	+0.07(+1.63%)
Jan 08, 2019	3.988	4.122	3.968	4.102	665,448	+0.08(+1.99%)
Jan 07, 2019	3.908	4.049	3.881	4.022	484,957	+0.05(+1.18%)
Jan 04, 2019	3.848	4.008	3.835	3.975	470,159	+0.17(+4.57%)
Jan 03, 2019	3.801	3.902	3.761	3.801	424,531	+0.03(+0.89%)
Jan 02, 2019	3.648	3.815	3.628	3.768	460,769	+0.07(+1.99%)
Dec 31, 2018	3.741	3.755	3.668	3.694	361,338	-0.02(-0.54%)
Dec 28, 2018	3.835	3.835	3.661	3.714	570,897	-0.08(-2.11%)
Dec 27, 2018	3.781	3.801	3.632	3.795	588,323	-0.11(-2.91%)
Dec 26, 2018	3.741	3.918	3.674	3.908	625,927	+0.19(+5.03%)
Dec 24, 2018	3.674	3.775	3.668	3.721	281,407	+0.01(+0.36%)
Dec 21, 2018	3.668	3.801	3.668	3.708	848,712	+0.03(+0.73%)
Dec 20, 2018	3.735	3.808	3.674	3.681	920,831	-0.23(-5.81%)
Dec 19, 2018	3.962	4.049	3.861	3.908	641,157	-0.06(-1.51%)
Dec 18, 2018	4.015	4.049	3.968	3.968	790,164	-0.11(-2.62%)
Dec 17, 2018	4.249	4.289	4.049	4.075	1,200,059	-0.41(-9.23%)
Dec 14, 2018	4.362	4.526	4.329	4.489	1,386,678	-0.03(-0.59%)
Dec 13, 2018	4.443	4.543	4.443	4.516	498,273	-0.01(-0.29%)
Dec 12, 2018	4.463	4.596	4.456	4.530	530,921	+0.25(+5.94%)
Dec 11, 2018	4.256	4.332	4.229	4.276	928,793	-0.16(-3.61%)
Dec 10, 2018	4.409	4.483	4.369	4.436	779,571	-0.18(-3.91%)
Dec 07, 2018	4.643	4.737	4.596	4.616	631,968	+0.04(+0.88%)
Dec 06, 2018	4.530	4.583	4.369	4.576	883,727	-0.05(-1.01%)
Dec 04, 2018	4.850	4.870	4.610	4.623	693,938	-0.18(-3.76%)
Dec 03, 2018	4.910	4.924	4.763	4.803	705,821	-0.05(-0.96%)
Nov 30, 2018	4.884	4.997	4.823	4.850	1,177,719	-0.57(-10.59%)
Nov 29, 2018	5.231	5.565	5.198	5.425	2,389,813	+0.46(+9.29%)
Nov 28, 2018	4.817	4.977	4.777	4.964	1,130,507	+0.17(+3.48%)
Nov 27, 2018	4.656	4.897	4.656	4.797	2,196,113	+0.54(+12.72%)
Nov 26, 2018	4.302	4.322	4.162	4.256	962,303	+0.00(+0.00%)
Nov 23, 2018	4.182	4.302	4.175	4.256	339,035	+0.00(+0.00%)
Nov 21, 2018		4.256	4.256	4.256	0	+0.27(+6.88%)
Nov 20, 2018	4.155	4.162	3.962	3.982	987,719	-0.40(-9.15%)
Nov 19, 2018	4.342	4.396	4.229	4.383	685,484	+0.09(+2.02%)
Nov 16, 2018	4.289	4.322	4.122	4.296	1,124,581	+0.13(+3.21%)
Nov 15, 2018	4.142	4.209	4.115	4.162	533,266	+0.20(+5.06%)
Nov 14, 2018	3.975	4.015	3.928	3.962	556,247	-0.07(-1.66%)
Nov 13, 2018	4.102	4.142	4.015	4.028	606,377	-0.06(-1.47%)
Nov 12, 2018	4.249	4.249	4.089	4.089	890,855	-0.40(-8.93%)
Nov 09, 2018	4.456	4.509	4.383	4.489	499,497	-0.05(-1.03%)
Nov 08, 2018	4.596	4.603	4.523	4.536	592,231	-0.22(-4.63%)
Nov 07, 2018	4.803	4.817	4.723	4.757	663,875	-0.12(-2.47%)
Nov 06, 2018	4.790	4.890	4.723	4.877	609,203	-0.07(-1.35%)
Nov 05, 2018	4.997	5.004	4.910	4.944	655,677	+0.04(+0.82%)
Nov 02, 2018	4.897	4.930	4.833	4.904	508,329	+0.01(+0.27%)
Nov 01, 2018	4.870	4.944	4.830	4.890	657,525	+0.11(+2.38%)
Oct 31, 2018	4.810	4.870	4.757	4.777	539,682	+0.01(+0.14%)
Oct 30, 2018	4.743	4.823	4.687	4.770	657,777	-0.07(-1.52%)
Oct 29, 2018	4.837	4.957	4.763	4.844	991,610	+0.08(+1.68%)
Oct 26, 2018	4.523	4.797	4.483	4.763	2,197,371	+0.31(+7.06%)
Oct 25, 2018	4.316	4.496	4.289	4.449	970,627	+0.28(+6.73%)
Oct 24, 2018	4.329	4.369	4.162	4.169	665,245	+0.03(+0.65%)
Oct 23, 2018	4.202	4.236	4.109	4.142	398,625	-0.17(-4.02%)
Oct 22, 2018	4.416	4.429	4.276	4.316	547,539	-0.11(-2.42%)
Oct 19, 2018	4.383	4.443	4.362	4.423	473,452	+0.11(+2.48%)
Oct 18, 2018	4.403	4.443	4.292	4.316	590,708	-0.19(-4.15%)
Oct 17, 2018	4.543	4.543	4.429	4.503	513,674	+0.01(+0.30%)
Oct 16, 2018	4.456	4.489	4.423	4.489	562,703	+0.10(+2.28%)
Oct 15, 2018	4.356	4.396	4.316	4.389	492,062	+0.10(+2.34%)
Oct 12, 2018	4.269	4.356	4.182	4.289	875,954	+0.21(+5.25%)
Oct 11, 2018	4.236	4.262	4.049	4.075	763,670	-0.17(-3.94%)
Oct 10, 2018	4.496	4.509	4.229	4.242	839,576	-0.20(-4.51%)
Oct 09, 2018	4.356	4.476	4.349	4.443	843,175	+0.20(+4.72%)
Oct 08, 2018	4.229	4.256	4.172	4.242	385,108	-0.09(-2.16%)
Oct 05, 2018	4.289	4.349	4.269	4.336	482,882	+0.05(+1.25%)
Oct 04, 2018	4.376	4.389	4.195	4.282	878,090	-0.05(-1.08%)
Oct 03, 2018	4.216	4.336	4.216	4.329	907,768	+0.21(+5.02%)
Oct 02, 2018	4.129	4.185	4.109	4.122	1,045,855	+0.05(+1.15%)
Oct 01, 2018	4.022	4.102	4.008	4.075	1,137,440	+0.19(+4.99%)
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%)