International Seaways Inc (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	12.91	12.91	12.57	12.61	100,561	-0.16(-1.27%)
Mar 28, 2019	13.02	13.13	12.61	12.77	95,571	-0.29(-2.20%)
Mar 27, 2019	13.19	13.26	12.90	13.06	128,699	-0.18(-1.39%)
Mar 26, 2019	13.45	13.59	13.13	13.25	158,440	-0.11(-0.83%)
Mar 25, 2019	12.87	13.58	12.87	13.36	278,796	+0.42(+3.24%)
Mar 22, 2019	13.25	13.26	12.62	12.94	331,716	-0.53(-3.93%)
Mar 21, 2019	13.60	13.64	13.41	13.47	256,753	-0.13(-0.97%)
Mar 20, 2019	13.57	13.75	13.50	13.60	563,240	+0.00(+0.00%)
Mar 19, 2019	13.90	13.96	13.53	13.60	260,047	-0.31(-2.22%)
Mar 18, 2019	13.69	14.33	13.69	13.91	383,256	+0.23(+1.67%)
Mar 15, 2019	13.52	13.80	13.50	13.68	620,082	+0.16(+1.20%)
Mar 14, 2019	13.75	13.75	13.33	13.52	212,586	-0.21(-1.50%)
Mar 13, 2019	14.02	14.17	13.64	13.72	674,563	-0.18(-1.32%)
Mar 12, 2019	13.91	14.43	13.75	13.91	637,761	+1.14(+8.93%)
Mar 11, 2019	12.41	12.83	12.41	12.77	605,610	+0.42(+3.40%)
Mar 08, 2019	12.29	12.42	11.99	12.35	244,336	+0.00(+0.00%)
Mar 07, 2019	12.44	12.46	12.26	12.35	84,521	-0.10(-0.83%)
Mar 06, 2019	12.82	12.82	12.33	12.45	121,295	-0.38(-2.98%)
Mar 05, 2019	12.66	12.90	12.66	12.83	159,268	+0.26(+2.11%)
Mar 04, 2019	12.33	12.66	12.31	12.57	185,902	+0.31(+2.52%)
Mar 01, 2019	12.35	12.50	12.19	12.26	92,407	+0.01(+0.12%)
Feb 28, 2019	12.50	12.51	12.13	12.24	129,395	-0.24(-1.94%)
Feb 27, 2019	12.69	12.70	12.33	12.49	139,721	-0.18(-1.45%)
Feb 26, 2019	12.89	12.94	12.56	12.67	128,294	-0.20(-1.54%)
Feb 25, 2019	13.35	13.46	12.87	12.87	101,092	-0.46(-3.42%)
Feb 22, 2019	12.82	13.49	12.75	13.33	161,305	+0.57(+4.50%)
Feb 21, 2019	12.70	12.79	12.54	12.75	146,593	+0.05(+0.41%)
Feb 20, 2019	13.46	13.47	12.67	12.70	160,873	-0.74(-5.48%)
Feb 19, 2019	13.03	13.76	13.00	13.44	329,662	+0.40(+3.11%)
Feb 15, 2019	12.68	13.11	12.68	13.03	126,652	+0.43(+3.45%)
Feb 14, 2019	12.58	12.79	12.53	12.60	126,845	-0.01(-0.06%)
Feb 13, 2019	12.88	12.95	12.52	12.61	95,266	-0.28(-2.17%)
Feb 12, 2019	12.19	12.94	12.19	12.89	166,673	+0.77(+6.31%)
Feb 11, 2019	12.08	12.14	11.85	12.12	145,900	+0.03(+0.24%)
Feb 08, 2019	12.11	12.19	11.76	12.09	102,056	-0.07(-0.55%)
Feb 07, 2019	12.53	12.55	12.11	12.16	76,066	-0.44(-3.50%)
Feb 06, 2019	12.83	12.86	12.53	12.60	65,817	-0.26(-2.00%)
Feb 05, 2019	13.35	13.39	12.81	12.86	81,446	-0.51(-3.80%)
Feb 04, 2019	13.23	13.39	13.22	13.36	116,917	+0.12(+0.89%)
Feb 01, 2019	13.34	13.37	13.19	13.25	70,664	-0.09(-0.66%)
Jan 31, 2019	13.17	13.39	13.13	13.33	95,175	+0.17(+1.29%)
Jan 30, 2019	12.90	13.23	12.77	13.16	66,014	+0.34(+2.64%)
Jan 29, 2019	12.85	12.90	12.63	12.83	68,395	+0.00(+0.00%)
Jan 28, 2019	12.58	12.86	12.46	12.83	77,501	-0.01(-0.06%)
Jan 25, 2019	12.65	12.88	12.52	12.83	73,654	+0.32(+2.53%)
Jan 24, 2019	12.55	12.59	12.37	12.52	125,946	+0.02(+0.18%)
Jan 23, 2019	12.83	12.89	12.44	12.50	95,924	-0.51(-3.90%)
Jan 22, 2019	13.42	13.57	12.90	13.00	110,880	-0.59(-4.33%)
Jan 18, 2019	13.32	13.61	13.22	13.59	103,414	+0.38(+2.84%)
Jan 17, 2019	13.02	13.28	13.01	13.22	79,136	+0.09(+0.67%)
Jan 16, 2019	12.93	13.22	12.87	13.13	53,677	+0.24(+1.83%)
Jan 15, 2019	12.89	13.09	12.71	12.89	41,435	+0.03(+0.23%)
Jan 14, 2019	12.86	12.94	12.66	12.86	108,736	-0.04(-0.29%)
Jan 11, 2019	12.75	13.01	12.68	12.90	139,154	+0.02(+0.17%)
Jan 10, 2019	13.42	13.47	12.83	12.88	176,381	-0.68(-4.99%)
Jan 09, 2019	14.01	14.28	13.51	13.55	129,709	-0.40(-2.90%)
Jan 08, 2019	14.26	14.28	13.87	13.96	118,249	-0.10(-0.73%)
Jan 07, 2019	13.83	14.26	13.83	14.06	128,278	+0.26(+1.87%)
Jan 04, 2019	13.27	13.80	13.27	13.80	117,004	+0.71(+5.45%)
Jan 03, 2019	13.05	13.28	12.82	13.09	110,689	+0.07(+0.51%)
Jan 02, 2019	12.32	13.08	12.22	13.02	158,030	+0.63(+5.11%)
Dec 31, 2018	12.48	12.48	12.14	12.39	101,104	+0.04(+0.30%)
Dec 28, 2018	12.49	12.79	12.24	12.36	97,707	-0.08(-0.65%)
Dec 27, 2018	12.77	12.77	11.99	12.44	200,428	-0.50(-3.87%)
Dec 26, 2018	12.36	12.96	12.35	12.94	93,303	+0.62(+5.02%)
Dec 24, 2018	12.15	12.61	12.09	12.32	115,781	+0.02(+0.18%)
Dec 21, 2018	12.39	12.80	12.28	12.30	351,556	-0.10(-0.77%)
Dec 20, 2018	12.61	12.82	12.35	12.39	149,317	-0.20(-1.58%)
Dec 19, 2018	12.64	13.11	12.47	12.59	232,827	-0.04(-0.35%)
Dec 18, 2018	13.25	13.35	12.50	12.63	158,511	-0.43(-3.32%)
Dec 17, 2018	13.57	13.74	13.00	13.07	132,319	-0.43(-3.16%)
Dec 14, 2018	13.73	13.89	13.42	13.50	257,518	-0.43(-3.07%)
Dec 13, 2018	13.81	14.31	13.62	13.92	206,200	+0.22(+1.61%)
Dec 12, 2018	13.62	13.98	13.50	13.70	117,967	+0.35(+2.59%)
Dec 11, 2018	13.50	13.64	13.26	13.36	120,056	+0.10(+0.72%)
Dec 10, 2018	13.34	13.42	12.97	13.26	116,994	-0.26(-1.90%)
Dec 07, 2018	13.76	13.98	13.47	13.52	153,695	-0.06(-0.43%)
Dec 06, 2018	13.43	13.58	13.14	13.58	196,777	+0.07(+0.55%)
Dec 04, 2018	13.98	14.28	13.39	13.50	244,608	-0.81(-5.66%)
Dec 03, 2018	14.42	14.54	14.08	14.31	129,226	+0.13(+0.88%)
Nov 30, 2018	14.05	14.31	13.77	14.19	195,414	+0.04(+0.31%)
Nov 29, 2018	14.06	14.89	14.06	14.14	263,970	+0.10(+0.68%)
Nov 28, 2018	14.11	14.19	13.55	14.05	623,429	-0.07(-0.52%)
Nov 27, 2018	12.82	14.14	12.82	14.12	132,823	+1.29(+10.03%)
Nov 26, 2018	12.75	12.86	12.58	12.83	166,513	+0.20(+1.57%)
Nov 23, 2018	12.28	12.77	12.24	12.63	70,256	+0.21(+1.66%)
Nov 21, 2018		12.43	12.43	12.43	0	+0.58(+4.91%)
Nov 20, 2018	12.14	12.14	11.49	11.85	581,290	-0.43(-3.48%)
Nov 19, 2018	12.48	12.66	12.14	12.27	142,476	-0.28(-2.23%)
Nov 16, 2018	12.70	12.86	12.43	12.55	210,770	-0.25(-1.95%)
Nov 15, 2018	12.63	12.85	12.58	12.80	89,862	+0.13(+1.04%)
Nov 14, 2018	12.68	12.87	12.47	12.67	131,619	+0.10(+0.76%)
Nov 13, 2018	12.91	13.18	12.48	12.58	180,129	-0.24(-1.84%)
Nov 12, 2018	13.03	13.05	12.75	12.81	177,107	-0.28(-2.14%)
Nov 09, 2018	13.61	13.61	12.90	13.09	287,958	-0.75(-5.42%)
Nov 08, 2018	14.42	14.42	13.73	13.84	262,926	-0.59(-4.08%)
Nov 07, 2018	15.53	15.61	14.33	14.43	410,258	-1.96(-11.94%)
Nov 06, 2018	15.97	16.40	15.92	16.39	389,491	+0.39(+2.44%)
Nov 05, 2018	16.01	16.08	15.86	16.00	168,923	-0.01(-0.05%)
Nov 02, 2018	16.01	16.44	15.91	16.01	274,097	+0.00(+0.00%)
Nov 01, 2018	15.94	16.34	15.83	16.01	337,933	+0.18(+1.12%)
Oct 31, 2018	16.01	16.01	15.76	15.83	116,106	-0.18(-1.10%)
Oct 30, 2018	16.01	16.18	15.69	16.01	140,103	+0.06(+0.37%)
Oct 29, 2018	15.31	16.31	15.29	15.95	300,930	+0.91(+6.02%)
Oct 26, 2018	14.50	15.13	14.45	15.04	131,409	+0.48(+3.28%)
Oct 25, 2018	14.67	15.07	14.53	14.56	114,961	+0.01(+0.10%)
Oct 24, 2018	15.54	15.54	14.53	14.55	96,424	-0.92(-5.95%)
Oct 23, 2018	15.38	15.53	15.00	15.47	134,371	-0.18(-1.18%)
Oct 22, 2018	15.74	15.77	15.49	15.65	119,979	-0.18(-1.12%)
Oct 19, 2018	15.64	15.89	15.43	15.83	208,732	+0.35(+2.23%)
Oct 18, 2018	15.81	16.06	15.48	15.48	76,849	-0.44(-2.77%)
Oct 17, 2018	15.77	16.01	15.49	15.92	88,068	+0.15(+0.93%)
Oct 16, 2018	15.46	15.91	15.28	15.78	114,233	+0.44(+2.88%)
Oct 15, 2018	15.14	15.43	14.97	15.34	90,180	+0.20(+1.31%)
Oct 12, 2018	15.36	15.70	14.97	15.14	105,725	+0.03(+0.19%)
Oct 11, 2018	15.44	15.54	15.07	15.11	141,416	-0.48(-3.07%)
Oct 10, 2018	16.07	16.19	15.57	15.59	161,058	-0.54(-3.33%)
Oct 09, 2018	15.87	16.19	15.87	16.12	102,624	+0.26(+1.62%)
Oct 08, 2018	15.77	15.91	15.59	15.87	72,981	+0.10(+0.61%)
Oct 05, 2018	15.73	15.81	15.52	15.77	86,020	-0.07(-0.42%)
Oct 04, 2018	16.20	16.36	15.79	15.84	101,049	-0.43(-2.67%)
Oct 03, 2018	16.17	16.40	16.02	16.27	228,871	+0.15(+0.96%)
Oct 02, 2018	15.98	16.45	15.91	16.12	321,032	+0.26(+1.62%)
Oct 01, 2018	15.19	16.03	15.12	15.86	281,655	+1.13(+7.64%)
Sep 28, 2018	14.42	14.74	14.28	14.73	113,471	+0.29(+1.99%)
Sep 27, 2018	14.36	14.55	14.17	14.45	88,076	+0.07(+0.51%)
Sep 26, 2018	15.14	15.14	14.33	14.37	139,154	-0.69(-4.59%)
Sep 25, 2018	16.04	16.04	15.00	15.06	185,119	+0.39(+2.66%)
Sep 24, 2018	14.82	15.24	14.56	14.67	164,618	-0.15(-1.04%)
Sep 21, 2018	14.35	14.88	14.30	14.83	336,472	+0.49(+3.39%)
Sep 20, 2018	14.42	14.53	14.26	14.34	110,931	+0.04(+0.31%)
Sep 19, 2018	13.70	14.42	13.66	14.30	175,320	+0.54(+3.96%)
Sep 18, 2018	13.40	13.80	13.40	13.75	121,829	+0.39(+2.92%)
Sep 17, 2018	13.43	13.61	13.32	13.36	113,825	-0.04(-0.27%)
Sep 14, 2018	13.61	13.72	13.36	13.40	375,881	-0.24(-1.78%)
Sep 13, 2018	13.89	14.02	13.61	13.64	86,993	-0.18(-1.28%)
Sep 12, 2018	13.88	13.98	13.65	13.82	292,978	-0.09(-0.63%)
Sep 11, 2018	13.95	14.06	13.87	13.91	203,126	-0.07(-0.53%)
Sep 10, 2018	13.78	14.06	13.78	13.98	142,503	+0.29(+2.10%)
Sep 07, 2018	13.33	13.73	13.30	13.69	101,104	+0.30(+2.25%)
Sep 06, 2018	13.97	13.99	13.36	13.39	151,831	-0.58(-4.16%)
Sep 05, 2018	14.42	14.42	13.90	13.97	294,901	-0.49(-3.41%)
Sep 04, 2018	15.13	15.13	14.43	14.47	131,722	-0.63(-4.19%)
Aug 31, 2018		15.10	15.10	15.10	0	-0.52(-3.34%)
Aug 30, 2018	15.49	15.64	15.37	15.62	60,714	+0.14(+0.90%)
Aug 29, 2018	15.56	15.70	15.42	15.48	71,446	-0.04(-0.28%)
Aug 28, 2018	15.40	15.63	15.36	15.53	49,466	+0.10(+0.62%)
Aug 27, 2018	15.58	15.73	15.34	15.43	83,710	-0.11(-0.71%)
Aug 24, 2018	15.43	15.58	15.23	15.54	84,253	+0.19(+1.25%)
Aug 23, 2018	15.45	15.64	15.27	15.35	107,610	-0.07(-0.43%)
Aug 22, 2018	15.06	15.45	15.06	15.42	140,520	+0.43(+2.85%)
Aug 21, 2018	14.64	15.07	14.64	14.99	81,411	+0.37(+2.52%)
Aug 20, 2018	14.32	14.64	14.15	14.62	94,244	+0.37(+2.58%)
Aug 17, 2018	14.33	14.58	14.12	14.25	179,107	-0.03(-0.21%)
Aug 16, 2018	14.52	14.53	14.19	14.28	133,648	-0.18(-1.27%)
Aug 15, 2018	14.61	14.70	14.17	14.47	131,084	-0.24(-1.60%)
Aug 14, 2018	14.87	15.03	14.63	14.70	62,501	-0.21(-1.38%)
Aug 13, 2018	15.25	15.27	14.84	14.91	66,992	-0.36(-2.36%)
Aug 10, 2018	14.97	15.37	14.89	15.27	108,578	+0.17(+1.12%)
Aug 09, 2018	15.50	15.76	15.09	15.10	74,416	-0.40(-2.61%)
Aug 08, 2018	15.70	16.56	15.39	15.50	140,098	-0.26(-1.63%)
Aug 07, 2018	15.95	16.06	15.59	15.76	92,343	-0.08(-0.51%)
Aug 06, 2018	15.84	15.91	15.67	15.84	71,242	+0.01(+0.05%)
Aug 03, 2018	16.26	16.42	15.70	15.84	94,989	-0.40(-2.45%)
Aug 02, 2018	15.83	16.28	15.69	16.23	102,810	+0.32(+2.04%)
Aug 01, 2018	15.96	16.00	15.61	15.91	84,292	-0.11(-0.69%)
Jul 31, 2018	15.89	16.44	15.89	16.02	130,247	+0.16(+1.02%)
Jul 30, 2018	16.05	16.23	15.85	15.86	107,915	-0.19(-1.19%)
Jul 27, 2018	16.45	16.47	16.03	16.05	139,970	-0.43(-2.59%)
Jul 26, 2018	15.84	16.49	15.80	16.48	153,952	+0.63(+3.95%)
Jul 25, 2018	15.39	15.88	15.26	15.85	147,553	+0.49(+3.16%)
Jul 24, 2018	15.45	15.66	15.30	15.37	125,587	-0.12(-0.76%)
Jul 23, 2018	15.87	15.92	15.46	15.48	146,890	-0.31(-1.96%)
Jul 20, 2018	15.98	15.98	15.62	15.79	175,945	-0.12(-0.74%)
Jul 19, 2018	15.84	16.25	15.82	15.91	119,421	+0.06(+0.37%)
Jul 18, 2018	15.70	15.98	15.60	15.85	102,990	+0.10(+0.61%)
Jul 17, 2018	15.69	15.90	15.65	15.76	141,308	+0.07(+0.42%)
Jul 16, 2018	15.98	15.98	15.27	15.69	151,530	-0.38(-2.34%)
Jul 13, 2018	16.32	16.51	16.03	16.06	82,340	-0.32(-1.93%)
Jul 12, 2018	16.74	16.74	16.21	16.38	144,275	-0.33(-1.98%)
Jul 11, 2018	17.51	17.77	16.68	16.71	187,663	-0.92(-5.22%)
Jul 10, 2018	17.51	17.73	17.43	17.63	370,426	+0.16(+0.93%)
Jul 09, 2018	17.44	17.51	17.34	17.47	165,682	+0.07(+0.38%)
Jul 06, 2018	17.41	17.47	17.20	17.40	101,235	+0.06(+0.34%)
Jul 05, 2018	17.35	17.45	17.20	17.34	97,545	+0.07(+0.43%)
Jul 03, 2018		17.27	17.27	17.27	0	+0.15(+0.86%)
Jul 02, 2018	16.95	17.26	16.81	17.12	99,725	+0.10(+0.56%)
Jun 29, 2018	17.58	17.65	16.96	17.03	140,269	-0.55(-3.14%)
Jun 28, 2018	17.80	17.93	17.53	17.58	321,647	-0.16(-0.91%)
Jun 27, 2018	17.91	18.23	17.38	17.74	278,460	-0.18(-1.03%)
Jun 26, 2018	17.98	18.01	17.55	17.93	237,657	-0.04(-0.20%)
Jun 25, 2018	17.49	18.03	17.06	17.96	396,355	+0.49(+2.82%)
Jun 22, 2018	16.04	17.75	16.04	17.47	2,199,816	+1.57(+9.86%)
Jun 21, 2018	15.90	15.98	15.76	15.90	233,923	+0.05(+0.33%)
Jun 20, 2018	15.68	16.00	15.68	15.85	253,489	+0.24(+1.51%)
Jun 19, 2018	15.14	15.70	15.07	15.62	319,659	+0.34(+2.22%)
Jun 18, 2018	14.50	15.69	14.50	15.28	288,677	+0.78(+5.38%)
Jun 15, 2018		14.75	14.06	14.50	411,351	-0.25(-1.70%)
Jun 14, 2018	15.03	15.12	14.57	14.75	169,304	-0.28(-1.86%)
Jun 13, 2018	15.81	15.81	15.00	15.03	212,283	-0.80(-5.07%)
Jun 12, 2018	16.04	16.04	15.59	15.83	445,853	-0.21(-1.28%)
Jun 11, 2018	15.79	16.06	15.67	16.03	329,664	+0.21(+1.35%)
Jun 08, 2018	15.56	15.87	15.41	15.82	191,722	+0.29(+1.85%)
Jun 07, 2018	15.21	15.58	15.20	15.53	123,323	+0.41(+2.73%)
Jun 06, 2018		15.17		15.12	448,907	+0.58(+4.00%)
Jun 05, 2018	14.85	14.89	14.45	14.54	337,158	-0.15(-1.00%)
Jun 04, 2018	14.97	15.17	14.62	14.69	131,292	-0.35(-2.35%)
Jun 01, 2018	15.42	15.82	15.00	15.04	204,652	-0.34(-2.20%)
May 31, 2018	15.03	15.41	14.77	15.38	338,855	+0.40(+2.70%)
May 30, 2018	14.28	15.03	14.27	14.97	252,766	+0.71(+5.01%)
May 29, 2018	13.56	14.33	13.56	14.26	156,649	+0.56(+4.08%)
May 25, 2018		13.70	13.70	13.70	0	-0.19(-1.38%)
May 24, 2018	14.39	14.42	13.85	13.89	177,368	-0.60(-4.11%)
May 23, 2018	14.45	14.62	14.29	14.49	323,353	-0.01(-0.05%)
May 22, 2018	14.17	14.54	14.07	14.50	205,100	+0.34(+2.39%)
May 21, 2018	13.58	14.17	13.54	14.16	157,705	+0.63(+4.62%)
May 18, 2018	13.86	13.94	13.46	13.53	105,865	-0.27(-1.97%)
May 17, 2018	14.11	14.31	13.78	13.80	114,094	-0.29(-2.04%)
May 16, 2018	14.09	14.13	13.97	14.09	182,169	+0.09(+0.63%)
May 15, 2018	14.42	14.45	13.98	14.00	118,976	-0.43(-3.01%)
May 14, 2018	14.63	14.64	14.42	14.44	95,154	-0.10(-0.66%)
May 11, 2018	14.39	14.56	14.39	14.53	125,831	+0.15(+1.07%)
May 10, 2018	14.70	14.70	14.26	14.38	184,463	-0.24(-1.66%)
May 09, 2018	14.75	15.02	14.61	14.62	118,844	-0.08(-0.55%)
May 08, 2018	14.47	14.77	14.43	14.70	146,634	+0.29(+1.99%)
May 07, 2018	14.28	14.59	14.18	14.42	168,963	+0.18(+1.24%)
May 04, 2018	14.29	14.77	13.82	14.24	302,426	-0.57(-3.83%)
May 03, 2018	14.87	15.00	14.69	14.81	208,947	-0.17(-1.13%)
May 02, 2018	14.64	15.02	14.64	14.97	175,032	+0.32(+2.21%)
May 01, 2018	14.79	14.79	14.49	14.65	76,271	-0.16(-1.09%)
Apr 30, 2018	14.77	14.92	14.58	14.81	133,376	+0.07(+0.45%)
Apr 27, 2018	15.31	15.35	14.68	14.75	114,093	-0.46(-3.00%)
Apr 26, 2018	15.30	15.46	15.17	15.20	122,465	-0.09(-0.58%)
Apr 25, 2018	15.38	15.44	15.20	15.29	126,145	-0.13(-0.86%)
Apr 24, 2018	15.38	15.51	15.30	15.42	176,460	+0.06(+0.38%)
Apr 23, 2018	15.34	15.49	15.27	15.37	186,725	+0.09(+0.58%)
Apr 20, 2018	15.19	15.35	15.05	15.28	168,244	+0.32(+2.12%)
Apr 19, 2018	15.00	15.25	14.89	14.96	128,586	-0.04(-0.29%)
Apr 18, 2018	14.87	15.04	14.79	15.00	181,969	+0.23(+1.54%)
Apr 17, 2018	14.73	14.98	14.63	14.78	155,738	+0.08(+0.55%)
Apr 16, 2018	14.68	14.74	14.48	14.70	94,193	+0.05(+0.35%)
Apr 13, 2018	14.64	14.65	14.54	14.64	154,209	+0.05(+0.35%)
Apr 12, 2018	14.47	14.64	14.47	14.59	87,717	+0.14(+0.97%)
Apr 11, 2018	14.00	14.56	14.00	14.45	209,606	+0.43(+3.04%)
Apr 10, 2018	13.77	14.07	13.66	14.03	243,098	+0.45(+3.31%)
Apr 09, 2018	13.61	13.76	13.44	13.58	150,064	+0.03(+0.22%)
Apr 06, 2018	13.25	13.67	13.25	13.55	198,931	+0.17(+1.27%)
Apr 05, 2018	12.88	13.45	12.88	13.38	236,730	+0.53(+4.12%)
Apr 04, 2018	12.47	12.88	12.39	12.85	166,379	+0.25(+1.99%)
Apr 03, 2018	12.60	12.77	12.44	12.60	178,941	+0.02(+0.18%)