Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	2.529	2.536	2.492	2.504	609,159	-0.01(-0.50%)
Sep 28, 2017	2.517	2.567	2.485	2.517	524,745	-0.01(-0.25%)
Sep 27, 2017	2.485	2.574	2.479	2.523	1,040,444	+0.04(+1.52%)
Sep 26, 2017	2.498	2.529	2.441	2.485	1,078,788	-0.01(-0.50%)
Sep 25, 2017	2.548	2.592	2.492	2.498	664,547	-0.06(-2.46%)
Sep 22, 2017	2.517	2.586	2.501	2.561	1,136,148	+0.09(+3.83%)
Sep 21, 2017	2.517	2.548	2.460	2.467	681,028	-0.06(-2.24%)
Sep 20, 2017	2.605	2.605	2.422	2.523	2,007,206	-0.08(-3.14%)
Sep 19, 2017	2.467	2.611	2.448	2.605	4,027,934	+0.16(+6.43%)
Sep 18, 2017	2.422	2.473	2.404	2.448	690,226	+0.01(+0.52%)
Sep 15, 2017		2.485	2.416	2.435	1,841,360	-0.03(-1.28%)
Sep 14, 2017	2.410	2.473	2.410	2.467	569,780	+0.05(+2.08%)
Sep 13, 2017	2.429	2.460	2.397	2.416	573,937	-0.01(-0.52%)
Sep 12, 2017	2.416	2.460	2.410	2.429	923,308	+0.02(+0.78%)
Sep 11, 2017	2.435	2.473	2.410	2.410	665,130	-0.03(-1.03%)
Sep 08, 2017	2.441	2.485	2.416	2.435	535,126	-0.03(-1.02%)
Sep 07, 2017	2.460	2.485	2.429	2.460	638,732	-0.01(-0.51%)
Sep 06, 2017	2.378	2.479	2.360	2.473	857,756	+0.09(+3.69%)
Sep 05, 2017	2.366	2.410	2.353	2.385	852,520	+0.01(+0.53%)
Sep 01, 2017	2.372	2.397	2.353	2.372	553,148	+0.01(+0.53%)
Aug 31, 2017	2.316	2.378	2.309	2.360	1,071,236	+0.05(+2.18%)
Aug 30, 2017	2.429	2.454	2.287	2.309	1,300,805	-0.12(-4.92%)
Aug 29, 2017	2.429	2.473	2.391	2.429	887,541	-0.01(-0.52%)
Aug 28, 2017	2.460	2.495	2.432	2.441	924,684	-0.01(-0.51%)
Aug 25, 2017	2.448	2.473	2.435	2.454	974,074	+0.01(+0.52%)
Aug 24, 2017	2.422	2.448	2.397	2.441	1,429,079	+0.01(+0.52%)
Aug 23, 2017	2.397	2.470	2.372	2.429	1,068,580	+0.01(+0.26%)
Aug 22, 2017	2.372	2.422	2.353	2.422	807,438	+0.04(+1.85%)
Aug 21, 2017	2.403	2.410	2.360	2.378	760,559	-0.03(-1.30%)
Aug 18, 2017	2.347	2.419	2.310	2.410	1,086,690	+0.06(+2.39%)
Aug 17, 2017	2.335	2.410	2.316	2.353	918,153	+0.01(+0.27%)
Aug 16, 2017	2.385	2.397	2.335	2.347	1,080,604	-0.05(-2.09%)
Aug 15, 2017	2.416	2.429	2.372	2.397	519,728	-0.03(-1.03%)
Aug 14, 2017	2.454	2.472	2.416	2.422	653,492	-0.03(-1.28%)
Aug 11, 2017	2.429	2.504	2.429	2.454	1,184,990	-0.03(-1.26%)
Aug 10, 2017	2.378	2.560	2.378	2.485	2,527,554	+0.14(+5.87%)
Aug 09, 2017	2.554	2.566	2.328	2.347	2,376,883	-0.14(-5.54%)
Aug 08, 2017	2.522	2.566	2.485	2.485	571,060	-0.05(-1.98%)
Aug 07, 2017	2.566	2.579	2.522	2.535	680,445	-0.03(-1.22%)
Aug 04, 2017	2.479	2.566	2.479	2.566	605,504	+0.09(+3.80%)
Aug 03, 2017	2.541	2.566	2.466	2.472	1,428,845	-0.07(-2.71%)
Aug 02, 2017	2.510	2.591	2.510	2.541	540,549	+0.02(+0.74%)
Aug 01, 2017	2.598	2.616	2.522	2.522	983,660	-0.08(-3.13%)
Jul 31, 2017	2.610	2.641	2.585	2.604	1,578,530	+0.00(+0.00%)
Jul 28, 2017	2.566	2.616	2.563	2.604	917,011	+0.03(+1.22%)
Jul 27, 2017	2.572	2.579	2.522	2.572	1,109,142	+0.01(+0.24%)
Jul 26, 2017	2.572	2.579	2.529	2.566	980,084	-0.01(-0.49%)
Jul 25, 2017	2.566	2.629	2.547	2.579	643,828	+0.02(+0.73%)
Jul 24, 2017	2.529	2.579	2.516	2.560	1,106,573	+0.02(+0.74%)
Jul 21, 2017	2.616	2.629	2.510	2.541	2,511,953	-0.06(-2.17%)
Jul 20, 2017	2.629	2.641	2.572	2.598	1,458,447	-0.03(-0.95%)
Jul 19, 2017	2.648	2.654	2.591	2.623	1,607,830	-0.02(-0.71%)
Jul 18, 2017	2.698	2.704	2.635	2.641	883,875	-0.08(-2.77%)
Jul 17, 2017	2.729	2.751	2.673	2.716	621,192	-0.01(-0.46%)
Jul 14, 2017	2.760	2.779	2.704	2.729	1,576,293	-0.02(-0.68%)
Jul 13, 2017	2.723	2.767	2.698	2.748	1,556,479	+0.03(+0.92%)
Jul 12, 2017	2.685	2.741	2.673	2.723	982,829	+0.04(+1.40%)
Jul 11, 2017	2.666	2.691	2.611	2.685	1,343,059	+0.00(+0.00%)
Jul 10, 2017	2.710	2.729	2.654	2.685	901,646	-0.05(-1.83%)
Jul 07, 2017	2.716	2.748	2.648	2.735	2,837,900	+0.01(+0.46%)
Jul 06, 2017	2.698	2.741	2.660	2.723	998,774	+0.01(+0.46%)
Jul 05, 2017	2.741	2.741	2.654	2.710	1,973,222	-0.04(-1.37%)
Jul 03, 2017	2.591	2.748	2.585	2.748	1,627,804	+0.15(+5.78%)
Jun 30, 2017	2.579	2.623	2.554	2.598	978,752	+0.01(+0.24%)
Jun 29, 2017	2.572	2.616	2.544	2.591	754,146	+0.02(+0.73%)
Jun 28, 2017	2.529	2.604	2.510	2.572	1,087,246	+0.06(+2.24%)
Jun 27, 2017	2.485	2.566	2.485	2.516	906,914	+0.02(+0.75%)
Jun 26, 2017	2.554	2.598	2.491	2.497	1,983,241	-0.05(-1.97%)
Jun 23, 2017	2.491	2.554	2.472	2.547	3,710,842	+0.05(+2.00%)
Jun 22, 2017	2.441	2.529	2.441	2.497	1,054,373	+0.06(+2.31%)
Jun 21, 2017	2.366	2.454	2.360	2.441	1,658,523	+0.07(+2.90%)
Jun 20, 2017	2.416	2.416	2.366	2.372	924,066	-0.06(-2.32%)
Jun 19, 2017	2.466	2.472	2.385	2.429	1,479,378	-0.01(-0.51%)
Jun 16, 2017	2.403	2.441	2.360	2.441	2,309,209	+0.01(+0.26%)
Jun 15, 2017	2.466	2.497	2.422	2.435	1,061,154	-0.06(-2.51%)
Jun 14, 2017	2.522	2.529	2.460	2.497	1,175,229	-0.03(-1.24%)
Jun 13, 2017	2.504	2.532	2.485	2.529	1,651,784	+0.03(+1.00%)
Jun 12, 2017	2.510	2.529	2.485	2.504	1,185,893	-0.01(-0.50%)
Jun 09, 2017	2.522	2.554	2.504	2.516	1,246,669	-0.01(-0.50%)
Jun 08, 2017	2.504	2.541	2.485	2.529	1,241,937	+0.04(+1.76%)
Jun 07, 2017	2.529	2.535	2.460	2.485	1,364,639	-0.04(-1.73%)
Jun 06, 2017	2.566	2.579	2.504	2.529	1,287,638	-0.06(-2.18%)
Jun 05, 2017	2.648	2.654	2.579	2.585	862,800	-0.07(-2.59%)
Jun 02, 2017	2.754	2.779	2.654	2.654	1,122,283	-0.12(-4.29%)
Jun 01, 2017	2.641	2.792	2.641	2.773	1,536,211	+0.13(+4.98%)
May 31, 2017	2.616	2.685	2.557	2.641	1,410,817	+0.01(+0.48%)
May 30, 2017	2.660	2.679	2.485	2.629	2,011,309	-0.04(-1.64%)
May 26, 2017	2.685	2.691	2.660	2.673	1,062,932	+0.00(+0.00%)
May 25, 2017	2.660	2.710	2.629	2.673	852,038	+0.01(+0.47%)
May 24, 2017	2.754	2.767	2.632	2.660	1,467,156	-0.10(-3.63%)
May 23, 2017	2.810	2.817	2.748	2.760	642,620	-0.05(-1.78%)
May 22, 2017	2.798	2.873	2.798	2.810	1,353,180	+0.01(+0.45%)
May 19, 2017	2.691	2.820	2.691	2.798	1,399,133	+0.11(+3.95%)
May 18, 2017	2.698	2.707	2.654	2.691	1,318,971	+0.01(+0.23%)
May 17, 2017	2.654	2.747	2.621	2.685	1,539,506	+0.06(+2.34%)
May 16, 2017	2.790	2.811	2.611	2.624	5,490,566	-0.16(-5.74%)
May 15, 2017	2.783	2.833	2.765	2.783	6,144,158	-0.01(-0.22%)
May 12, 2017	2.796	2.808	2.777	2.790	1,150,422	-0.01(-0.22%)
May 11, 2017	2.802	2.820	2.765	2.796	1,365,910	-0.01(-0.22%)
May 10, 2017	2.802	2.833	2.790	2.802	1,810,395	-0.02(-0.87%)
May 09, 2017	2.747	2.833	2.710	2.826	1,692,556	+0.05(+1.77%)
May 08, 2017	2.814	2.814	2.750	2.777	2,655,724	-0.04(-1.31%)
May 05, 2017	2.814	2.882	2.783	2.814	1,743,338	+0.01(+0.22%)
May 04, 2017	2.900	2.906	2.790	2.808	1,379,988	-0.10(-3.38%)
May 03, 2017	2.912	2.931	2.869	2.906	1,560,514	-0.02(-0.84%)
May 02, 2017	2.912	2.986	2.903	2.931	1,379,913	+0.02(+0.63%)
May 01, 2017	2.943	3.017	2.912	2.912	1,571,926	-0.03(-1.04%)
Apr 28, 2017	3.029	3.042	2.888	2.943	1,565,330	-0.07(-2.44%)
Apr 27, 2017	2.955	3.026	2.955	3.017	2,565,902	+0.06(+1.87%)
Apr 26, 2017	2.949	2.974	2.931	2.962	4,003,583	+0.09(+3.21%)
Apr 25, 2017	2.845	2.882	2.826	2.869	2,058,120	+0.02(+0.86%)
Apr 24, 2017	2.863	2.876	2.796	2.845	1,352,770	+0.02(+0.65%)
Apr 21, 2017	2.863	2.863	2.796	2.826	1,713,135	-0.03(-1.08%)
Apr 20, 2017	2.839	2.900	2.826	2.857	1,463,843	+0.04(+1.31%)
Apr 19, 2017	2.808	2.857	2.783	2.820	1,519,708	+0.01(+0.44%)
Apr 18, 2017	2.802	2.839	2.783	2.808	1,162,492	-0.03(-1.08%)
Apr 17, 2017	2.771	2.839	2.740	2.839	874,799	+0.07(+2.67%)
Apr 13, 2017	2.740	2.823	2.734	2.765	1,176,063	+0.01(+0.45%)
Apr 12, 2017	2.826	2.851	2.740	2.753	841,286	-0.08(-2.82%)
Apr 11, 2017	2.845	2.863	2.768	2.833	1,071,522	-0.02(-0.65%)
Apr 10, 2017	2.753	2.860	2.747	2.851	1,541,100	+0.09(+3.11%)
Apr 07, 2017	2.747	2.780	2.722	2.765	1,410,421	+0.00(+0.00%)
Apr 06, 2017	2.691	2.777	2.691	2.765	1,109,075	+0.09(+3.21%)
Apr 05, 2017	2.796	2.820	2.673	2.679	1,849,764	-0.10(-3.75%)
Apr 04, 2017	2.790	2.839	2.765	2.783	1,055,985	+0.01(+0.22%)
Apr 03, 2017	2.765	2.796	2.740	2.777	1,408,195	+0.03(+1.12%)
Mar 31, 2017	2.734	2.771	2.710	2.747	3,320,599	+0.00(+0.00%)
Mar 30, 2017	2.783	2.802	2.722	2.747	2,146,487	-0.04(-1.32%)
Mar 29, 2017	2.783	2.909	2.771	2.783	2,275,268	+0.00(+0.00%)
Mar 28, 2017	2.704	2.851	2.704	2.783	2,627,263	+0.09(+3.42%)
Mar 27, 2017	2.747	2.759	2.685	2.691	2,151,260	-0.06(-2.23%)
Mar 24, 2017	2.783	2.845	2.753	2.753	3,192,225	-0.01(-0.22%)
Mar 23, 2017	3.060	3.072	2.759	2.759	6,355,040	-0.23(-7.61%)
Mar 22, 2017	2.906	3.005	2.900	2.986	1,144,192	+0.06(+2.10%)
Mar 21, 2017	3.005	3.011	2.912	2.925	1,222,187	-0.08(-2.66%)
Mar 20, 2017	2.949	3.005	2.906	3.005	1,687,638	+0.12(+4.26%)
Mar 17, 2017	3.121	3.195	2.826	2.882	6,170,570	-0.27(-8.58%)
Mar 16, 2017	3.128	3.164	3.109	3.152	1,508,724	+0.02(+0.59%)
Mar 15, 2017	3.072	3.152	3.054	3.134	1,841,241	+0.07(+2.20%)
Mar 14, 2017	3.035	3.134	3.023	3.066	1,680,207	+0.02(+0.81%)
Mar 13, 2017		3.128	3.042	3.042	1,930,402	-0.04(-1.39%)
Mar 10, 2017	3.066	3.115	3.066	3.085	1,523,580	+0.02(+0.60%)
Mar 09, 2017	3.066	3.085	3.045	3.066	1,699,364	+0.00(+0.00%)
Mar 08, 2017	3.072	3.097	3.042	3.066	2,858,900	+0.02(+0.81%)
Mar 07, 2017	3.048	3.072	3.035	3.042	908,179	-0.04(-1.39%)
Mar 06, 2017	3.060	3.097	3.029	3.085	1,996,570	+0.01(+0.20%)
Mar 03, 2017	3.060	3.115	3.048	3.078	2,183,532	+0.01(+0.20%)
Mar 02, 2017	3.017	3.097	2.980	3.072	4,378,072	+0.04(+1.21%)
Mar 01, 2017	2.882	3.042	2.808	3.035	5,068,853	+0.19(+6.70%)
Feb 28, 2017	2.888	2.906	2.839	2.845	3,384,134	-0.02(-0.86%)
Feb 27, 2017	2.912	2.925	2.863	2.869	2,302,505	-0.05(-1.68%)
Feb 24, 2017	2.919	2.932	2.857	2.919	1,759,359	-0.02(-0.84%)
Feb 23, 2017	2.999	3.011	2.937	2.943	2,679,001	-0.05(-1.64%)
Feb 22, 2017	2.980	2.999	2.912	2.992	1,814,547	+0.01(+0.21%)
Feb 21, 2017	2.943	3.023	2.937	2.986	1,617,780	+0.04(+1.46%)
Feb 17, 2017		2.943	2.943	2.943	0	+0.02(+0.63%)
Feb 16, 2017	2.919	2.946	2.900	2.925	1,240,098	-0.02(-0.63%)
Feb 15, 2017	2.980	2.986	2.906	2.943	1,997,286	-0.05(-1.64%)
Feb 14, 2017	2.968	3.008	2.931	2.992	2,250,079	-0.02(-0.61%)
Feb 13, 2017	3.048	3.066	2.974	3.011	1,541,578	-0.01(-0.41%)
Feb 10, 2017	3.005	3.060	2.992	3.023	2,659,191	+0.06(+2.07%)
Feb 09, 2017	2.962	2.965	2.901	2.962	2,790,491	+0.00(+0.00%)
Feb 08, 2017	2.974	2.992	2.916	2.962	1,859,376	-0.01(-0.41%)
Feb 07, 2017	2.901	3.010	2.901	2.974	3,119,025	+0.05(+1.86%)
Feb 06, 2017	2.962	3.034	2.883	2.919	3,915,291	-0.05(-1.63%)
Feb 03, 2017	2.901	2.980	2.901	2.968	3,591,472	+0.08(+2.72%)
Feb 02, 2017	2.907	2.974	2.865	2.889	3,886,969	-0.05(-1.85%)
Feb 01, 2017	2.853	2.944	2.847	2.944	5,031,778	+0.11(+3.84%)
Jan 31, 2017	2.889	2.904	2.786	2.835	9,670,903	+0.05(+1.74%)
Jan 30, 2017	2.883	2.937	2.726	2.786	13,031,884	+0.21(+7.96%)
Jan 27, 2017	2.635	2.653	2.581	2.581	2,290,451	-0.08(-2.95%)
Jan 26, 2017	2.629	2.665	2.623	2.659	4,605,646	+0.00(+0.00%)
Jan 25, 2017	2.617	2.665	2.611	2.659	3,542,116	-0.01(-0.23%)
Jan 24, 2017	2.641	2.672	2.605	2.665	2,058,829	+0.02(+0.92%)
Jan 23, 2017	2.629	2.659	2.599	2.641	3,331,671	-0.02(-0.68%)
Jan 20, 2017	2.587	2.659	2.587	2.659	4,587,480	+0.07(+2.80%)
Jan 19, 2017	2.557	2.611	2.557	2.587	2,920,315	+0.03(+1.18%)
Jan 18, 2017	2.466	2.563	2.445	2.557	13,521,941	+0.08(+3.42%)
Jan 17, 2017	2.400	2.484	2.393	2.472	2,116,017	+0.06(+2.51%)
Jan 13, 2017		2.412	2.412	2.412	0	-0.01(-0.50%)
Jan 12, 2017	2.436	2.460	2.369	2.424	1,392,466	+0.00(+0.00%)
Jan 11, 2017	2.381	2.460	2.381	2.424	1,783,661	+0.04(+1.78%)
Jan 10, 2017	2.454	2.466	2.381	2.381	2,249,346	-0.05(-2.23%)
Jan 09, 2017	2.478	2.508	2.412	2.436	2,705,856	-0.05(-1.95%)
Jan 06, 2017	2.520	2.533	2.454	2.484	2,384,943	-0.04(-1.67%)
Jan 05, 2017	2.623	2.653	2.517	2.526	2,408,929	-0.10(-3.69%)
Jan 04, 2017	2.690	2.690	2.575	2.623	5,679,284	-0.05(-1.81%)
Jan 03, 2017	2.533	2.678	2.520	2.672	4,345,726	+0.17(+6.76%)
Dec 30, 2016		2.502	2.502	2.502	0	-0.02(-0.72%)
Dec 29, 2016	2.502	2.526	2.454	2.520	3,187,691	+0.01(+0.24%)
Dec 28, 2016	2.484	2.526	2.472	2.514	2,583,761	+0.02(+0.73%)
Dec 27, 2016	2.502	2.502	2.454	2.496	1,848,125	-0.01(-0.48%)
Dec 23, 2016		2.508	2.508	2.508	0	-0.01(-0.24%)
Dec 22, 2016	2.448	2.533	2.439	2.514	3,982,100	+0.07(+2.97%)
Dec 21, 2016	2.387	2.454	2.387	2.442	3,425,431	+0.05(+2.02%)
Dec 20, 2016	2.345	2.406	2.306	2.393	4,011,994	+0.09(+3.94%)
Dec 19, 2016	2.321	2.363	2.285	2.303	1,911,855	-0.05(-2.06%)
Dec 16, 2016	2.381	2.409	2.327	2.351	2,585,983	+0.00(+0.00%)
Dec 15, 2016	2.242	2.357	2.230	2.351	3,121,912	+0.08(+3.73%)
Dec 14, 2016	2.309	2.381	2.254	2.267	3,140,540	-0.07(-2.85%)
Dec 13, 2016	2.267	2.357	2.261	2.333	2,792,038	+0.07(+3.21%)
Dec 12, 2016	2.430	2.430	2.242	2.261	4,335,716	-0.17(-6.96%)
Dec 09, 2016	2.381	2.478	2.321	2.430	6,453,453	+0.05(+2.03%)
Dec 08, 2016	2.194	2.424	2.194	2.381	7,373,395	+0.21(+9.44%)
Dec 07, 2016	2.146	2.206	2.140	2.176	3,876,875	+0.03(+1.41%)
Dec 06, 2016	2.158	2.194	2.134	2.146	5,014,310	-0.02(-0.84%)
Dec 05, 2016	2.134	2.218	2.122	2.164	1,974,343	+0.01(+0.28%)
Dec 02, 2016	2.146	2.188	2.137	2.158	2,597,285	+0.01(+0.28%)
Dec 01, 2016	2.115	2.194	2.079	2.152	7,937,523	+0.01(+0.28%)
Nov 30, 2016	2.309	2.369	2.115	2.146	8,070,610	-0.15(-6.58%)
Nov 29, 2016	2.327	2.339	2.267	2.297	3,261,408	-0.04(-1.81%)
Nov 28, 2016	2.291	2.339	2.279	2.339	2,845,541	+0.02(+0.78%)
Nov 25, 2016	2.315	2.369	2.291	2.321	1,783,019	-0.04(-1.54%)
Nov 23, 2016		2.357	2.357	2.357	0	-0.05(-2.26%)
Nov 22, 2016	2.466	2.466	2.375	2.412	3,416,980	-0.05(-2.21%)
Nov 21, 2016	2.267	2.466	2.267	2.466	4,932,909	+0.18(+7.94%)
Nov 18, 2016	2.291	2.297	2.242	2.285	2,180,683	-0.01(-0.26%)
Nov 17, 2016	2.412	2.436	2.248	2.291	3,372,284	-0.08(-3.56%)
Nov 16, 2016	2.212	2.393	2.200	2.375	5,440,645	+0.15(+6.50%)
Nov 15, 2016	2.230	2.248	2.176	2.230	2,450,824	+0.00(+0.00%)
Nov 14, 2016	2.261	2.285	2.212	2.230	1,945,920	+0.01(+0.55%)
Nov 11, 2016	2.236	2.260	2.176	2.218	3,041,648	+0.00(+0.00%)
Nov 10, 2016	2.152	2.278	2.152	2.218	3,264,622	+0.07(+3.36%)
Nov 09, 2016	1.996	2.164	1.984	2.146	4,736,342	+0.04(+2.00%)
Nov 08, 2016	2.134	2.143	2.074	2.104	3,969,889	-0.05(-2.51%)
Nov 07, 2016	2.236	2.245	2.140	2.158	4,426,503	-0.05(-2.18%)
Nov 04, 2016	2.146	2.236	2.104	2.206	6,002,245	+0.04(+1.66%)
Nov 03, 2016	2.134	2.194	2.063	2.170	7,605,026	+0.14(+6.81%)
Nov 02, 2016	2.074	2.194	1.978	2.032	19,797,146	-0.36(-15.08%)
Nov 01, 2016	2.489	2.645	2.350	2.393	6,255,625	-0.05(-2.21%)
Oct 31, 2016	2.465	2.483	2.429	2.447	2,553,364	-0.03(-1.21%)
Oct 28, 2016	2.513	2.525	2.441	2.477	2,859,699	-0.05(-1.90%)
Oct 27, 2016	2.585	2.585	2.525	2.525	1,577,442	-0.04(-1.64%)
Oct 26, 2016	2.615	2.621	2.525	2.567	2,821,451	-0.06(-2.29%)
Oct 25, 2016	2.621	2.657	2.603	2.627	1,552,434	+0.01(+0.23%)
Oct 24, 2016	2.651	2.699	2.597	2.621	2,226,710	-0.01(-0.46%)
Oct 21, 2016	2.603	2.674	2.594	2.633	1,265,185	+0.01(+0.23%)
Oct 20, 2016	2.675	2.705	2.621	2.627	1,813,013	-0.03(-1.13%)
Oct 19, 2016	2.663	2.777	2.633	2.657	5,209,871	+0.02(+0.91%)
Oct 18, 2016	2.561	2.645	2.543	2.633	2,394,716	+0.11(+4.29%)
Oct 17, 2016	2.543	2.561	2.507	2.525	2,654,377	+0.00(+0.00%)
Oct 14, 2016	2.549	2.591	2.501	2.525	2,698,137	+0.02(+0.72%)
Oct 13, 2016	2.507	2.579	2.501	2.507	2,480,419	-0.02(-0.95%)
Oct 12, 2016	2.609	2.609	2.507	2.531	1,830,248	-0.07(-2.77%)
Oct 11, 2016	2.645	2.663	2.567	2.603	2,406,252	-0.04(-1.59%)
Oct 10, 2016	2.651	2.687	2.617	2.645	2,611,078	+0.01(+0.46%)
Oct 07, 2016	2.651	2.687	2.615	2.633	2,367,926	-0.02(-0.68%)
Oct 06, 2016	2.537	2.663	2.534	2.651	4,767,212	+0.14(+5.76%)
Oct 05, 2016	2.513	2.567	2.501	2.507	3,975,284	+0.03(+1.21%)
Oct 04, 2016	2.471	2.519	2.459	2.477	2,234,924	+0.02(+0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Dht Holdings (NY: DHT )

Historical Prices

Sections

Services

Log In Using Your Account

Dht Holdings (NY: DHT )

Historical Prices

Sections

Services