Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.329	5.390	5.207	5.329	4,254,538	-0.10(-1.83%)
Jun 29, 2020	5.383	5.535	5.352	5.428	3,536,922	+0.08(+1.57%)
Jun 26, 2020	5.535	5.558	5.283	5.344	22,445,492	-0.28(-5.02%)
Jun 25, 2020	5.627	5.795	5.535	5.627	4,296,501	-0.09(-1.60%)
Jun 24, 2020	5.673	5.764	5.574	5.719	3,730,249	-0.02(-0.27%)
Jun 23, 2020	5.688	5.841	5.657	5.734	3,580,828	+0.10(+1.76%)
Jun 22, 2020	5.749	5.749	5.543	5.635	4,366,998	-0.17(-2.89%)
Jun 19, 2020	5.978	6.009	5.764	5.803	3,832,642	-0.21(-3.43%)
Jun 18, 2020	5.825	6.104	5.818	6.009	3,046,093	+0.19(+3.28%)
Jun 17, 2020	6.009	6.032	5.803	5.818	3,483,613	-0.23(-3.79%)
Jun 16, 2020	6.345	6.352	5.986	6.047	4,079,874	-0.12(-1.98%)
Jun 15, 2020	5.879	6.268	5.825	6.169	4,003,957	+0.10(+1.64%)
Jun 12, 2020	6.100	6.192	5.963	6.070	4,652,688	+0.34(+5.86%)
Jun 11, 2020	6.032	6.108	5.726	5.734	6,676,397	-0.56(-8.86%)
Jun 10, 2020	6.520	6.574	6.284	6.291	4,967,575	-0.43(-6.36%)
Jun 09, 2020	6.719	6.902	6.574	6.719	5,635,386	-0.15(-2.11%)
Jun 08, 2020	6.421	6.864	6.413	6.864	9,425,938	+0.63(+10.17%)
Jun 05, 2020	6.230	6.337	6.169	6.230	6,627,163	+0.16(+2.64%)
Jun 04, 2020	6.047	6.077	5.848	6.070	6,122,777	-0.03(-0.50%)
Jun 03, 2020	6.230	6.398	6.039	6.100	10,203,229	-0.30(-4.65%)
Jun 02, 2020	6.363	6.419	6.025	6.398	14,491,692	-0.11(-1.73%)
Jun 01, 2020	6.638	6.638	6.398	6.511	8,027,725	+0.08(+1.20%)
May 29, 2020	6.229	6.440	6.208	6.433	5,931,019	+0.03(+0.44%)
May 28, 2020	6.469	6.497	6.264	6.405	7,358,670	+0.00(+0.00%)
May 27, 2020	6.180	6.419	6.060	6.405	7,202,023	+0.39(+6.44%)
May 26, 2020	5.813	6.060	5.771	6.018	6,225,450	+0.33(+5.82%)
May 22, 2020	5.637	5.700	5.496	5.686	6,594,626	-0.04(-0.62%)
May 21, 2020	5.693	5.757	5.595	5.722	5,025,721	+0.13(+2.40%)
May 20, 2020	5.644	5.806	5.440	5.588	9,865,512	-0.08(-1.49%)
May 19, 2020	5.715	5.736	5.461	5.672	7,538,542	+0.31(+5.78%)
May 18, 2020	5.503	5.510	5.221	5.362	6,939,504	+0.04(+0.79%)
May 15, 2020	5.172	5.380	5.116	5.320	4,613,598	+0.23(+4.43%)
May 14, 2020	5.271	5.306	5.045	5.095	6,032,887	-0.27(-5.12%)
May 13, 2020	5.271	5.454	5.119	5.369	6,415,125	+0.18(+3.39%)
May 12, 2020	5.447	5.489	5.186	5.193	5,881,737	-0.24(-4.41%)
May 11, 2020	5.637	5.637	5.292	5.433	7,788,887	-0.25(-4.46%)
May 08, 2020	5.651	5.757	5.538	5.686	5,486,675	+0.15(+2.67%)
May 07, 2020	5.405	5.567	5.221	5.538	9,408,560	+0.30(+5.79%)
May 06, 2020	5.785	5.806	5.214	5.235	11,457,888	-0.50(-8.72%)
May 05, 2020	6.201	6.201	5.708	5.736	12,018,561	-0.66(-10.25%)
May 04, 2020	6.306	6.440	6.215	6.391	6,987,057	+0.01(+0.22%)
May 01, 2020	6.532	6.694	6.275	6.377	5,028,281	-0.22(-3.31%)
Apr 30, 2020	6.483	6.821	6.306	6.595	6,023,224	+0.06(+0.97%)
Apr 29, 2020	7.025	7.053	6.412	6.532	12,386,069	-0.85(-11.46%)
Apr 28, 2020	7.807	7.984	7.082	7.378	12,107,923	-0.22(-2.88%)
Apr 27, 2020	7.850	8.420	7.378	7.596	21,016,872	+0.13(+1.70%)
Apr 24, 2020	7.455	7.561	7.293	7.469	4,466,855	-0.02(-0.28%)
Apr 23, 2020	7.793	7.836	6.912	7.490	9,337,700	-0.23(-2.92%)
Apr 22, 2020	7.709	7.779	7.378	7.716	7,813,021	+0.19(+2.53%)
Apr 21, 2020	7.892	8.139	7.342	7.526	19,116,450	-0.10(-1.29%)
Apr 20, 2020	7.117	7.814	6.905	7.624	18,883,048	+0.86(+12.71%)
Apr 17, 2020	6.715	6.849	6.645	6.764	4,847,478	+0.19(+2.89%)
Apr 16, 2020	6.278	6.631	6.201	6.574	4,921,988	+0.38(+6.14%)
Apr 15, 2020	6.102	6.451	6.011	6.194	6,388,154	-0.01(-0.11%)
Apr 14, 2020	5.947	6.264	5.919	6.201	5,872,407	+0.00(+0.00%)
Apr 13, 2020	6.497	7.039	6.166	6.201	7,231,753	+0.01(+0.23%)
Apr 09, 2020	5.715	6.388	5.257	6.187	10,170,239	+0.56(+9.89%)
Apr 08, 2020	5.884	5.989	5.531	5.630	5,010,012	-0.09(-1.60%)
Apr 07, 2020	5.679	5.859	5.531	5.722	5,161,939	-0.20(-3.33%)
Apr 06, 2020	5.905	5.975	5.637	5.919	3,832,616	+0.36(+6.46%)
Apr 03, 2020	5.341	5.834	5.151	5.560	10,314,002	-0.37(-6.29%)
Apr 02, 2020	6.462	6.666	4.932	5.933	15,951,886	-1.12(-15.88%)
Apr 01, 2020	6.793	7.497	6.715	7.053	6,356,420	+0.28(+4.16%)
Mar 31, 2020	7.025	7.131	6.673	6.772	7,670,943	-0.66(-8.82%)
Mar 30, 2020	6.870	7.673	6.856	7.427	13,889,334	+0.81(+12.25%)
Mar 27, 2020	5.799	6.891	5.778	6.617	8,096,255	+0.51(+8.30%)
Mar 26, 2020	5.623	6.208	5.538	6.109	5,018,383	+0.67(+12.31%)
Mar 25, 2020	5.405	5.785	5.278	5.440	4,986,629	+0.14(+2.66%)
Mar 24, 2020	5.151	5.306	4.848	5.299	5,659,809	+0.57(+12.07%)
Mar 23, 2020	4.629	4.897	4.397	4.728	3,491,351	+0.23(+5.17%)
Mar 20, 2020	4.777	4.918	4.397	4.496	5,022,321	-0.40(-8.20%)
Mar 19, 2020	4.460	5.003	4.288	4.897	3,954,343	+0.38(+8.42%)
Mar 18, 2020	4.629	4.996	4.369	4.517	5,104,961	-0.74(-14.07%)
Mar 17, 2020	5.729	5.729	5.200	5.257	3,554,628	-0.22(-3.99%)
Mar 16, 2020	5.637	6.046	5.264	5.475	4,879,187	-1.11(-16.90%)
Mar 13, 2020	6.462	6.687	6.039	6.588	5,800,739	+0.27(+4.24%)
Mar 12, 2020	5.623	6.412	5.560	6.321	6,116,084	+0.13(+2.16%)
Mar 11, 2020	6.510	6.726	5.971	6.187	8,931,821	-0.32(-4.87%)
Mar 10, 2020	5.600	6.726	5.587	6.503	10,074,306	+1.41(+27.65%)
Mar 09, 2020	4.940	5.378	4.899	5.095	6,906,537	+0.35(+7.39%)
Mar 06, 2020	4.515	4.778	4.495	4.744	3,251,963	+0.23(+5.07%)
Mar 05, 2020	4.805	4.852	4.482	4.515	2,832,551	-0.63(-12.30%)
Mar 04, 2020	5.209	5.243	5.007	5.149	1,933,464	-0.10(-1.93%)
Mar 03, 2020	5.513	5.688	5.115	5.250	2,734,809	-0.27(-4.88%)
Mar 02, 2020	5.385	5.536	5.209	5.519	2,661,728	+0.00(+0.00%)
Feb 28, 2020	5.021	5.661	5.007	5.519	4,516,632	+0.38(+7.48%)
Feb 27, 2020	4.697	5.331	4.596	5.135	5,784,758	+0.20(+4.10%)
Feb 26, 2020	4.953	5.061	4.859	4.933	4,136,912	+0.11(+2.23%)
Feb 25, 2020	5.021	5.048	4.792	4.825	1,755,785	-0.17(-3.37%)
Feb 24, 2020	5.028	5.075	4.926	4.994	2,450,476	-0.49(-8.86%)
Feb 21, 2020	5.459	5.513	5.378	5.479	1,445,251	-0.03(-0.61%)
Feb 20, 2020	5.641	5.668	5.439	5.513	1,765,700	-0.15(-2.62%)
Feb 19, 2020	5.573	5.688	5.523	5.661	1,743,315	+0.15(+2.69%)
Feb 18, 2020	5.499	5.553	5.432	5.513	1,205,351	+0.00(+0.00%)
Feb 14, 2020	5.553	5.597	5.455	5.513	953,954	-0.01(-0.24%)
Feb 13, 2020	5.567	5.641	5.513	5.526	1,589,525	-0.10(-1.80%)
Feb 12, 2020	5.681	5.830	5.594	5.627	2,651,563	+0.01(+0.24%)
Feb 11, 2020	5.594	5.749	5.594	5.614	2,874,377	+0.19(+3.48%)
Feb 10, 2020	5.290	5.509	5.290	5.425	2,264,517	+0.17(+3.21%)
Feb 07, 2020	5.216	5.368	5.177	5.257	3,493,234	-0.21(-3.82%)
Feb 06, 2020	5.755	5.762	5.432	5.466	2,646,625	-0.45(-7.63%)
Feb 05, 2020	5.897	6.065	5.830	5.917	2,945,924	+0.12(+2.09%)
Feb 04, 2020	5.904	5.931	5.715	5.796	3,560,359	+0.01(+0.12%)
Feb 03, 2020	5.816	5.917	5.749	5.789	2,795,323	-0.11(-1.94%)
Jan 31, 2020	6.281	6.281	5.856	5.904	5,307,810	-0.49(-7.59%)
Jan 30, 2020	6.564	6.584	6.170	6.389	4,724,401	-0.42(-6.14%)
Jan 29, 2020	6.921	6.955	6.807	6.807	2,494,699	-0.10(-1.46%)
Jan 28, 2020	6.935	7.022	6.894	6.908	3,070,655	-0.16(-2.29%)
Jan 27, 2020	6.820	7.130	6.712	7.070	3,869,107	-0.22(-2.96%)
Jan 24, 2020	7.373	7.420	7.096	7.285	4,038,838	-0.32(-4.17%)
Jan 23, 2020	7.555	7.730	7.359	7.602	4,952,795	-0.49(-6.00%)
Jan 22, 2020	8.013	8.161	7.905	8.087	1,648,455	+0.07(+0.84%)
Jan 21, 2020	8.222	8.222	8.013	8.020	1,632,887	-0.32(-3.88%)
Jan 17, 2020	8.161	8.451	8.161	8.343	2,336,291	+0.23(+2.82%)
Jan 16, 2020	7.979	8.249	7.838	8.114	2,379,033	+0.07(+0.92%)
Jan 15, 2020	8.222	8.242	7.872	8.040	4,986,528	-0.32(-3.79%)
Jan 14, 2020	8.518	8.552	8.337	8.357	3,190,421	-0.24(-2.75%)
Jan 13, 2020	8.539	8.633	8.310	8.593	2,788,178	+0.13(+1.59%)
Jan 10, 2020	8.795	8.795	8.451	8.458	2,211,798	-0.40(-4.49%)
Jan 09, 2020	8.707	8.919	8.644	8.855	2,263,149	+0.28(+3.30%)
Jan 08, 2020	8.761	8.919	8.471	8.572	2,738,608	-0.17(-1.93%)
Jan 07, 2020	8.626	8.775	8.579	8.741	1,302,407	+0.05(+0.62%)
Jan 06, 2020	8.734	8.768	8.545	8.687	1,915,845	-0.20(-2.20%)
Jan 03, 2020	8.862	8.984	8.758	8.882	2,159,270	+0.16(+1.85%)
Jan 02, 2020	8.660	8.754	8.660	8.721	1,283,178	+0.05(+0.62%)
Dec 31, 2019	8.518	8.727	8.492	8.667	1,108,569	+0.09(+1.10%)
Dec 30, 2019	8.417	8.640	8.397	8.572	1,785,353	+0.22(+2.58%)
Dec 27, 2019	8.525	8.525	8.326	8.357	1,088,983	-0.17(-1.98%)
Dec 26, 2019	8.492	8.620	8.434	8.525	984,811	+0.12(+1.44%)
Dec 24, 2019	8.377	8.411	8.330	8.404	614,454	+0.03(+0.32%)
Dec 23, 2019	8.222	8.411	8.222	8.377	2,121,140	+0.28(+3.50%)
Dec 20, 2019	8.235	8.316	8.053	8.094	2,058,666	-0.07(-0.83%)
Dec 19, 2019	7.892	8.215	7.892	8.161	3,134,073	+0.31(+3.95%)
Dec 18, 2019	7.642	7.898	7.615	7.851	2,012,510	+0.23(+3.01%)
Dec 17, 2019	7.764	7.764	7.568	7.622	1,434,153	-0.07(-0.96%)
Dec 16, 2019	7.696	7.760	7.669	7.696	1,905,946	+0.07(+0.97%)
Dec 13, 2019	7.501	7.676	7.460	7.622	1,173,710	+0.13(+1.80%)
Dec 12, 2019	7.528	7.649	7.433	7.487	1,250,915	-0.11(-1.42%)
Dec 11, 2019	7.656	7.656	7.536	7.595	1,357,176	-0.15(-1.91%)
Dec 10, 2019	7.743	7.804	7.669	7.743	1,365,164	+0.06(+0.79%)
Dec 09, 2019	7.563	7.703	7.556	7.683	1,489,289	+0.21(+2.77%)
Dec 06, 2019	7.309	7.482	7.309	7.476	1,144,040	+0.31(+4.38%)
Dec 05, 2019	7.142	7.185	7.088	7.162	2,358,276	-0.11(-1.56%)
Dec 04, 2019	7.188	7.375	7.175	7.275	1,182,010	+0.13(+1.78%)
Dec 03, 2019	7.068	7.182	6.921	7.148	2,511,406	-0.07(-0.93%)
Dec 02, 2019	7.402	7.429	7.135	7.215	2,529,253	-0.29(-3.83%)
Nov 29, 2019	7.389	7.522	7.272	7.502	1,798,461	+0.08(+1.08%)
Nov 27, 2019	7.556	7.583	7.231	7.422	3,452,776	-0.10(-1.33%)
Nov 26, 2019	7.576	7.663	7.456	7.522	2,923,840	-0.10(-1.31%)
Nov 25, 2019	7.375	7.649	7.329	7.623	2,353,222	+0.22(+2.98%)
Nov 22, 2019	7.522	7.559	7.375	7.402	1,475,591	+0.04(+0.54%)
Nov 21, 2019	7.329	7.369	7.162	7.362	1,767,913	+0.09(+1.29%)
Nov 20, 2019	7.088	7.439	7.088	7.269	2,567,929	+0.31(+4.41%)
Nov 19, 2019	6.988	7.041	6.874	6.961	1,563,880	-0.01(-0.19%)
Nov 18, 2019	7.048	7.115	6.801	6.975	2,058,206	-0.07(-1.04%)
Nov 15, 2019	6.861	7.078	6.854	7.048	2,384,327	+0.33(+4.98%)
Nov 14, 2019	6.694	6.854	6.681	6.714	1,388,999	+0.08(+1.21%)
Nov 13, 2019	6.681	6.781	6.614	6.634	1,483,358	+0.03(+0.51%)
Nov 12, 2019	6.420	6.681	6.407	6.601	1,121,624	+0.27(+4.22%)
Nov 11, 2019	6.293	6.373	6.253	6.333	588,410	-0.12(-1.86%)
Nov 08, 2019	6.373	6.540	6.347	6.454	937,175	+0.11(+1.68%)
Nov 07, 2019	6.487	6.527	6.273	6.347	1,171,038	-0.03(-0.52%)
Nov 06, 2019	6.614	6.614	6.340	6.380	1,531,795	-0.23(-3.44%)
Nov 05, 2019	6.928	6.981	6.580	6.607	1,803,589	-0.31(-4.44%)
Nov 04, 2019	7.028	7.182	6.888	6.915	1,359,148	-0.13(-1.90%)
Nov 01, 2019	7.001	7.075	6.975	7.048	877,301	+0.09(+1.25%)
Oct 31, 2019	7.062	7.082	6.901	6.961	1,105,093	-0.14(-1.98%)
Oct 30, 2019	7.095	7.162	7.018	7.102	1,366,670	+0.05(+0.66%)
Oct 29, 2019	6.941	7.115	6.854	7.055	2,289,392	+0.14(+2.03%)
Oct 28, 2019	6.928	7.082	6.874	6.915	1,490,365	+0.03(+0.39%)
Oct 25, 2019	6.948	7.045	6.868	6.888	1,504,929	-0.12(-1.72%)
Oct 24, 2019	7.335	7.349	6.560	7.008	3,577,149	-0.19(-2.60%)
Oct 23, 2019	7.028	7.342	6.995	7.195	2,054,353	+0.17(+2.47%)
Oct 22, 2019	7.142	7.162	7.005	7.021	1,167,054	-0.03(-0.38%)
Oct 21, 2019	7.215	7.222	6.888	7.048	1,856,027	-0.09(-1.22%)
Oct 18, 2019	7.255	7.255	7.128	7.135	2,278,799	-0.11(-1.48%)
Oct 17, 2019	7.102	7.329	7.001	7.242	2,908,160	+0.18(+2.55%)
Oct 16, 2019	7.008	7.309	6.981	7.062	2,105,713	-0.13(-1.77%)
Oct 15, 2019	7.396	7.462	6.935	7.188	8,119,493	-0.63(-8.11%)
Oct 14, 2019	7.683	7.883	7.603	7.823	3,182,052	+0.19(+2.45%)
Oct 11, 2019	7.883	7.950	7.596	7.636	6,188,863	+0.16(+2.14%)
Oct 10, 2019	7.062	7.593	7.021	7.476	6,666,761	-0.01(-0.09%)
Oct 09, 2019	7.823	7.957	7.249	7.482	5,326,058	-0.07(-0.97%)
Oct 08, 2019	7.269	7.703	7.202	7.556	3,811,162	+0.14(+1.89%)
Oct 07, 2019	7.188	7.436	7.097	7.416	4,789,513	+0.55(+7.98%)
Oct 04, 2019	6.514	6.888	6.444	6.868	5,619,013	+0.55(+8.78%)
Oct 03, 2019	6.273	6.313	6.133	6.313	1,074,867	+0.04(+0.64%)
Oct 02, 2019	6.267	6.313	6.120	6.273	1,673,855	-0.01(-0.21%)
Oct 01, 2019	6.313	6.407	6.273	6.287	2,563,453	+0.21(+3.41%)
Sep 30, 2019	6.086	6.113	6.033	6.079	1,691,007	-0.01(-0.22%)
Sep 27, 2019	6.160	6.246	6.079	6.093	1,436,973	-0.08(-1.30%)
Sep 26, 2019	6.273	6.287	6.166	6.173	2,012,253	+0.21(+3.59%)
Sep 25, 2019	5.745	5.986	5.719	5.959	1,244,221	+0.12(+2.06%)
Sep 24, 2019	6.046	6.046	5.816	5.839	984,732	-0.17(-2.78%)
Sep 23, 2019	6.039	6.056	5.973	6.006	981,448	-0.01(-0.22%)
Sep 20, 2019	6.026	6.120	5.949	6.019	1,541,752	+0.13(+2.27%)
Sep 19, 2019	6.073	6.120	5.866	5.886	977,514	-0.03(-0.45%)
Sep 18, 2019	5.993	6.046	5.866	5.912	1,191,590	+0.05(+0.80%)
Sep 17, 2019	5.946	5.946	5.759	5.866	1,095,085	-0.15(-2.55%)
Sep 16, 2019	6.267	6.347	5.816	6.019	2,113,293	-0.12(-1.96%)
Sep 13, 2019	6.079	6.397	6.053	6.140	3,102,514	+0.31(+5.39%)
Sep 12, 2019	5.745	5.872	5.692	5.826	706,764	-0.01(-0.11%)
Sep 11, 2019	5.979	5.979	5.799	5.832	709,159	-0.08(-1.36%)
Sep 10, 2019	5.932	6.046	5.886	5.912	1,066,359	-0.13(-2.21%)
Sep 09, 2019	5.973	6.053	5.899	6.046	1,393,812	+0.37(+6.47%)
Sep 06, 2019	5.792	5.812	5.659	5.679	1,441,912	+0.24(+4.42%)
Sep 05, 2019	5.505	5.545	5.418	5.438	796,065	-0.03(-0.61%)
Sep 04, 2019	5.505	5.512	5.445	5.471	706,721	+0.03(+0.61%)
Sep 03, 2019	5.471	5.558	5.405	5.438	1,617,646	-0.25(-4.35%)
Aug 30, 2019	5.745	5.822	5.639	5.685	784,497	-0.12(-2.07%)
Aug 29, 2019	5.752	5.812	5.685	5.806	823,707	+0.13(+2.24%)
Aug 28, 2019	5.565	5.699	5.512	5.679	1,135,144	+0.33(+6.25%)
Aug 27, 2019	5.525	5.592	5.211	5.345	1,108,298	-0.13(-2.32%)
Aug 26, 2019	5.492	5.538	5.378	5.471	932,815	+0.18(+3.41%)
Aug 23, 2019	5.378	5.465	5.291	5.291	788,538	+0.05(+1.02%)
Aug 22, 2019	5.338	5.358	5.204	5.238	573,108	-0.11(-2.00%)
Aug 21, 2019	5.345	5.378	5.291	5.345	649,359	+0.10(+1.91%)
Aug 20, 2019	5.371	5.371	5.191	5.244	1,479,990	+0.10(+1.95%)
Aug 19, 2019	4.950	5.284	4.950	5.144	2,238,398	+0.46(+9.84%)
Aug 16, 2019	4.536	4.703	4.496	4.683	974,147	+0.38(+8.85%)
Aug 15, 2019	4.259	4.326	4.229	4.302	348,873	-0.04(-0.92%)
Aug 14, 2019	4.503	4.523	4.316	4.342	1,079,228	-0.45(-9.47%)
Aug 13, 2019	4.630	4.817	4.610	4.797	559,736	+0.18(+3.91%)
Aug 12, 2019	4.710	4.710	4.583	4.616	564,957	-0.17(-3.63%)
Aug 09, 2019	4.837	4.850	4.717	4.790	860,387	-0.01(-0.28%)
Aug 08, 2019	4.904	4.930	4.777	4.803	1,051,662	+0.13(+2.86%)
Aug 07, 2019	4.783	4.803	4.583	4.670	721,673	-0.05(-0.99%)
Aug 06, 2019	4.810	4.810	4.660	4.717	542,355	+0.20(+4.44%)
Aug 05, 2019	4.623	4.630	4.429	4.516	811,407	-0.34(-7.02%)
Aug 02, 2019	4.917	4.984	4.797	4.857	480,787	-0.04(-0.82%)
Aug 01, 2019	5.017	5.111	4.867	4.897	875,718	-0.03(-0.54%)
Jul 31, 2019	4.964	5.097	4.904	4.924	747,182	-0.07(-1.47%)
Jul 30, 2019	5.037	5.037	4.944	4.997	798,955	-0.09(-1.84%)
Jul 29, 2019	5.331	5.331	5.071	5.091	796,809	-0.29(-5.34%)
Jul 26, 2019	5.371	5.441	5.371	5.378	352,357	+0.00(+0.00%)
Jul 25, 2019	5.498	5.498	5.365	5.378	646,935	-0.05(-0.98%)
Jul 24, 2019	5.251	5.441	5.251	5.431	722,641	+0.07(+1.37%)
Jul 23, 2019	5.345	5.385	5.254	5.358	653,740	+0.06(+1.13%)
Jul 22, 2019	5.331	5.398	5.268	5.298	688,998	+0.10(+1.93%)
Jul 19, 2019	5.211	5.278	5.161	5.198	761,146	+0.03(+0.65%)
Jul 18, 2019	5.238	5.284	5.051	5.164	1,061,999	-0.25(-4.57%)
Jul 17, 2019	5.445	5.458	5.385	5.411	912,401	-0.15(-2.64%)
Jul 16, 2019	5.351	5.605	5.338	5.558	1,079,008	+0.24(+4.52%)
Jul 15, 2019	5.465	5.465	5.284	5.318	516,838	-0.05(-0.99%)
Jul 12, 2019	5.411	5.438	5.351	5.371	847,963	-0.05(-0.86%)
Jul 11, 2019	5.465	5.498	5.371	5.418	728,373	-0.04(-0.73%)
Jul 10, 2019	5.465	5.505	5.435	5.458	963,397	+0.09(+1.62%)
Jul 09, 2019	5.525	5.538	5.347	5.371	2,112,206	-0.33(-5.85%)
Jul 08, 2019	5.358	5.799	5.325	5.705	3,011,076	+0.34(+6.35%)
Jul 05, 2019	5.244	5.378	5.231	5.365	1,768,524	+0.07(+1.26%)
Jul 03, 2019	5.358	5.365	5.271	5.298	644,392	-0.05(-0.88%)
Jul 02, 2019	5.438	5.465	5.311	5.345	1,344,789	-0.07(-1.36%)