Merus N.V. CS (NQ: MRUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.00	18.00	16.89	17.99	37,619	-0.11(-0.61%)
Apr 27, 2018	17.95	18.24	17.80	18.10	11,339	+0.02(+0.11%)
Apr 26, 2018	17.47	18.24	17.47	18.08	219,857	+0.44(+2.49%)
Apr 25, 2018	16.98	17.68	16.91	17.64	18,879	+0.53(+3.10%)
Apr 24, 2018	16.97	17.25	16.94	17.11	22,470	+0.08(+0.47%)
Apr 23, 2018	17.25	17.25	16.91	17.03	41,661	-0.46(-2.63%)
Apr 20, 2018	16.99	17.50	16.96	17.49	12,008	+0.38(+2.22%)
Apr 19, 2018	16.97	17.24	16.88	17.11	20,078	+0.34(+2.03%)
Apr 18, 2018	17.65	17.81	16.66	16.77	13,205	-0.91(-5.15%)
Apr 17, 2018	17.77	17.95	17.67	17.68	9,276	-0.14(-0.79%)
Apr 16, 2018	18.25	18.25	17.73	17.82	9,136	-0.23(-1.27%)
Apr 13, 2018	18.05	18.25	17.91	18.05	21,138	-0.12(-0.66%)
Apr 12, 2018	17.73	18.25	17.60	18.17	14,273	+0.36(+2.02%)
Apr 11, 2018	17.96	18.40	17.71	17.81	19,870	-0.35(-1.93%)
Apr 10, 2018	17.86	18.35	17.63	18.16	19,498	+0.65(+3.71%)
Apr 09, 2018	17.27	17.89	16.90	17.51	16,694	+0.60(+3.55%)
Apr 06, 2018	18.25	18.25	16.89	16.91	36,489	-1.06(-5.90%)
Apr 05, 2018	18.47	18.79	17.44	17.97	48,064	-0.28(-1.53%)
Apr 04, 2018	18.60	18.85	17.65	18.25	41,049	-0.50(-2.67%)
Apr 03, 2018	18.24	18.96	18.05	18.75	47,266	+0.54(+2.97%)
Apr 02, 2018	18.62	18.98	18.11	18.21	35,485	-0.32(-1.73%)
Mar 29, 2018		18.53	18.53	18.53	0	-0.43(-2.27%)
Mar 28, 2018	17.50	18.99	17.50	18.96	92,759	+1.46(+8.34%)
Mar 27, 2018	17.82	17.90	17.25	17.50	3,494	-0.37(-2.07%)
Mar 26, 2018	17.86	17.98	17.17	17.87	18,513	+0.04(+0.20%)
Mar 23, 2018	17.78	18.14	17.52	17.84	22,772	-0.03(-0.15%)
Mar 22, 2018	18.04	19.15	17.69	17.86	16,766	-0.45(-2.45%)
Mar 21, 2018	17.79	18.33	17.54	18.31	13,727	+0.64(+3.62%)
Mar 20, 2018	18.14	18.16	17.48	17.67	13,057	-0.52(-2.86%)
Mar 19, 2018	18.21	18.42	17.30	18.19	22,794	-0.20(-1.09%)
Mar 16, 2018	18.70	18.70	18.38	18.39	9,440	-0.24(-1.29%)
Mar 15, 2018	19.79	19.95	18.01	18.63	27,743	-1.11(-5.62%)
Mar 14, 2018	20.00	20.25	19.59	19.74	25,933	+0.01(+0.05%)
Mar 13, 2018	20.22	20.50	19.28	19.73	34,162	-0.14(-0.70%)
Mar 12, 2018	20.00	20.00	19.49	19.87	39,205	+0.20(+1.02%)
Mar 09, 2018	19.40	19.94	19.40	19.67	35,307	+0.27(+1.39%)
Mar 08, 2018	18.34	19.50	18.34	19.40	62,021	+0.94(+5.09%)
Mar 07, 2018	17.85	18.52	17.85	18.46	39,858	+0.57(+3.19%)
Mar 06, 2018	17.65	18.18	17.65	17.89	21,875	+0.04(+0.22%)
Mar 05, 2018	18.14	18.19	17.71	17.85	50,002	-0.15(-0.83%)
Mar 02, 2018	17.99	18.04	17.27	18.00	25,121	+0.07(+0.39%)
Mar 01, 2018	17.82	18.50	17.35	17.93	572,885	+0.42(+2.40%)
Feb 28, 2018	17.80	17.81	17.06	17.51	21,133	-0.30(-1.68%)
Feb 27, 2018	18.05	18.09	17.80	17.81	18,118	-0.10(-0.56%)
Feb 26, 2018	17.90	18.11	17.85	17.91	35,967	-0.06(-0.33%)
Feb 23, 2018	18.06	18.10	17.96	17.97	28,290	+0.00(+0.00%)
Feb 22, 2018	18.01	18.14	17.90	17.97	30,785	+0.03(+0.17%)
Feb 21, 2018	17.86	18.12	17.80	17.94	35,285	-0.07(-0.42%)
Feb 20, 2018	17.95	18.10	17.85	18.02	121,130	+0.20(+1.09%)
Feb 16, 2018		17.82	17.82	17.82	0	-0.18(-1.00%)
Feb 15, 2018	18.00	18.15	17.76	18.00	51,040	+0.21(+1.18%)
Feb 14, 2018	17.60	18.28	17.43	17.79	44,195	+1.29(+7.82%)
Feb 13, 2018	16.38	16.91	15.57	16.50	6,985	+0.17(+1.04%)
Feb 12, 2018	16.38	17.23	16.09	16.33	13,680	+0.26(+1.62%)
Feb 09, 2018	16.39	16.55	15.10	16.07	27,017	-0.30(-1.83%)
Feb 08, 2018		17.17	16.03	16.37	17,963	-0.80(-4.66%)
Feb 07, 2018	17.85	18.77	16.91	17.17	16,829	-0.49(-2.77%)
Feb 06, 2018	16.99	17.80	16.99	17.66	18,131	+0.50(+2.89%)
Feb 05, 2018	18.00	18.00	17.01	17.16	14,817	-0.70(-3.90%)
Feb 02, 2018	18.00	19.50	17.50	17.86	19,594	-0.41(-2.24%)
Feb 01, 2018	18.60	18.65	18.02	18.27	23,039	-0.31(-1.67%)
Jan 31, 2018	18.99	19.00	18.50	18.58	56,185	-0.27(-1.43%)
Jan 30, 2018	19.83	19.83	18.81	18.85	27,278	-0.75(-3.83%)
Jan 29, 2018	18.98	19.99	18.98	19.60	65,756	+0.77(+4.09%)
Jan 26, 2018	19.22	19.33	18.50	18.83	31,849	+0.00(+0.00%)
Jan 25, 2018	18.71	19.44	18.39	18.83	43,324	+0.26(+1.40%)
Jan 24, 2018	18.65	18.75	17.98	18.57	16,339	+0.19(+1.03%)
Jan 23, 2018	18.73	18.89	18.00	18.38	12,541	-0.35(-1.87%)
Jan 22, 2018	18.56	18.74	18.36	18.73	5,144	+0.32(+1.74%)
Jan 19, 2018	18.00	18.69	17.66	18.41	44,737	+0.19(+1.04%)
Jan 18, 2018	18.75	18.98	18.02	18.22	21,497	-0.51(-2.72%)
Jan 17, 2018	18.43	19.61	18.00	18.73	21,445	+0.54(+2.97%)
Jan 16, 2018	19.11	19.11	18.11	18.19	8,672	-0.66(-3.50%)
Jan 12, 2018		18.85	18.85	18.85	0	-0.24(-1.26%)
Jan 11, 2018	18.50	19.20	18.00	19.09	21,199	+0.74(+4.03%)
Jan 10, 2018			17.90	18.35	11,371	+0.27(+1.49%)
Jan 09, 2018	17.74	18.20	17.50	18.08	28,520	+0.56(+3.20%)
Jan 08, 2018	17.80	18.73	17.52	17.52	24,779	-0.73(-4.00%)
Jan 05, 2018	17.79	18.34	17.59	18.25	26,751	+0.52(+2.93%)
Jan 04, 2018	18.45	18.45	16.95	17.73	29,941	+0.24(+1.37%)
Jan 03, 2018	16.38	17.98	16.38	17.49	23,180	+1.10(+6.71%)
Jan 02, 2018	18.63	19.40	14.90	16.39	113,952	-3.01(-15.52%)
Dec 29, 2017		19.40	19.40	19.40	0	+2.75(+16.52%)
Dec 28, 2017	16.00	16.90	15.70	16.65	23,462	+1.34(+8.75%)
Dec 27, 2017	15.45	15.77	15.17	15.31	48,542	+0.05(+0.33%)
Dec 26, 2017	15.25	15.42	14.96	15.26	14,528	+0.18(+1.19%)
Dec 22, 2017	15.12	15.48	14.96	15.08	57,594	+0.22(+1.48%)
Dec 21, 2017	14.99	15.40	14.84	14.86	15,181	-0.28(-1.85%)
Dec 20, 2017	15.05	15.40	14.75	15.14	86,419	+0.16(+1.07%)
Dec 19, 2017	15.00	15.05	14.61	14.98	30,202	+0.07(+0.47%)
Dec 18, 2017	14.90	15.11	14.77	14.91	17,851	+0.23(+1.57%)
Dec 15, 2017	14.50	14.79	14.44	14.68	7,091	+0.45(+3.16%)
Dec 14, 2017	14.64	15.00	14.23	14.23	11,206	-0.27(-1.86%)
Dec 13, 2017	14.80	14.98	14.50	14.50	6,985	-0.05(-0.34%)
Dec 12, 2017	14.59	14.99	14.52	14.55	9,787	-0.28(-1.89%)
Dec 11, 2017	14.98	15.00	14.69	14.83	6,157	+0.20(+1.37%)
Dec 08, 2017	14.90	15.00	14.40	14.63	13,266	-0.62(-4.07%)
Dec 07, 2017	14.54	15.25	14.45	15.25	13,407	+0.90(+6.27%)
Dec 06, 2017	15.29	15.29	14.20	14.35	20,744	-0.88(-5.78%)
Dec 05, 2017	15.45	15.60	15.09	15.23	19,722	-0.38(-2.43%)
Dec 04, 2017	16.69	16.82	15.32	15.61	53,431	-0.84(-5.11%)
Dec 01, 2017	17.56	17.59	16.45	16.45	44,086	-1.14(-6.48%)
Nov 30, 2017	17.12	17.60	15.39	17.59	59,281	-0.11(-0.62%)
Nov 29, 2017	17.10	17.70	16.90	17.70	20,878	+0.01(+0.06%)
Nov 28, 2017	18.44	18.44	17.33	17.69	11,561	-0.61(-3.33%)
Nov 27, 2017	17.41	18.30	17.41	18.30	64,565	+1.17(+6.83%)
Nov 24, 2017	17.44	17.77	16.97	17.13	16,615	-0.27(-1.55%)
Nov 22, 2017	16.50	17.40	16.50	17.40	38,760	+0.86(+5.20%)
Nov 21, 2017	15.64	16.69	15.64	16.54	83,097	+1.22(+7.96%)
Nov 20, 2017	15.66	16.45	15.32	15.32	28,100	-0.56(-3.53%)
Nov 17, 2017	16.70	16.73	15.88	15.88	5,922	+0.01(+0.04%)
Nov 16, 2017	15.25	16.47	15.25	15.87	28,265	+0.87(+5.83%)
Nov 15, 2017	15.32	15.42	14.91	15.00	15,330	-0.39(-2.53%)
Nov 14, 2017	15.51	15.99	14.57	15.39	38,078	-0.28(-1.79%)
Nov 13, 2017	15.87	16.31	15.50	15.67	38,900	-0.16(-1.01%)
Nov 10, 2017	15.99	16.08	15.75	15.83	19,107	-0.12(-0.73%)
Nov 09, 2017	15.75	16.17	15.75	15.95	13,637	+0.29(+1.83%)
Nov 08, 2017	15.85	16.92	15.31	15.66	21,174	+0.00(+0.00%)
Nov 07, 2017	16.20	16.24	15.50	15.66	12,110	-0.34(-2.12%)
Nov 06, 2017	15.50	16.16	15.50	16.00	9,776	+0.58(+3.76%)
Nov 03, 2017	15.08	15.50	14.73	15.42	12,484	-0.02(-0.13%)
Nov 02, 2017	15.12	15.73	14.05	15.44	21,888	+0.18(+1.18%)
Nov 01, 2017	15.41	16.30	15.00	15.26	25,866	-0.55(-3.48%)
Oct 31, 2017	16.56	16.76	15.82	15.81	16,193	-0.57(-3.48%)
Oct 30, 2017	16.14	16.40	15.84	16.38	3,172	+0.25(+1.55%)
Oct 27, 2017	15.71	16.33	15.71	16.13	6,253	+0.25(+1.57%)
Oct 26, 2017	15.55	16.10	15.55	15.88	10,513	-0.40(-2.46%)
Oct 25, 2017	16.66	16.92	15.67	16.28	25,681	-0.11(-0.67%)
Oct 24, 2017	16.42	17.49	16.39	16.39	40,435	-0.61(-3.59%)
Oct 23, 2017	17.30	17.30	16.28	17.00	25,611	-0.48(-2.75%)
Oct 20, 2017	18.49	19.47	17.00	17.48	41,047	-1.01(-5.46%)
Oct 19, 2017	20.01	20.15	18.30	18.49	36,832	-1.54(-7.69%)
Oct 18, 2017	20.50	20.50	19.60	20.03	6,854	-0.48(-2.34%)
Oct 17, 2017	21.30	21.30	20.51	20.51	5,789	-0.77(-3.62%)
Oct 16, 2017	21.14	21.94	20.65	21.28	11,231	+0.27(+1.29%)
Oct 13, 2017	21.00	21.17	20.56	21.01	18,392	+0.01(+0.05%)
Oct 12, 2017	21.30	21.30	20.20	21.00	13,836	-0.11(-0.52%)
Oct 11, 2017	20.37	21.57	20.34	21.11	15,042	+0.41(+1.98%)
Oct 10, 2017	20.54	20.95	20.19	20.70	66,014	-0.17(-0.81%)
Oct 09, 2017	20.61	21.20	20.34	20.87	76,157	+0.04(+0.19%)
Oct 06, 2017	20.91	20.99	20.54	20.83	4,292	+0.03(+0.14%)
Oct 05, 2017	20.70	21.50	20.30	20.80	34,963	+0.00(+0.00%)
Oct 04, 2017	20.74	21.39	20.52	20.80	50,592	+0.12(+0.60%)
Oct 03, 2017	20.36	21.80	20.26	20.68	20,410	+0.30(+1.50%)
Oct 02, 2017	20.89	21.41	20.01	20.37	47,800	+0.50(+2.52%)
Sep 29, 2017	20.50	21.07	18.51	19.87	73,281	+1.37(+7.41%)
Sep 28, 2017	17.48	18.50	17.48	18.50	130,522	+0.01(+0.05%)
Sep 27, 2017	18.00	18.50	17.57	18.49	8,250	+0.24(+1.32%)
Sep 26, 2017	18.96	19.49	17.57	18.25	59,029	-0.15(-0.82%)
Sep 25, 2017	19.68	19.72	17.50	18.40	25,497	+0.08(+0.44%)
Sep 22, 2017	17.20	19.21	16.80	18.32	366,552	+1.41(+8.34%)
Sep 21, 2017	17.00	17.00	16.73	16.91	4,339	-0.03(-0.18%)
Sep 20, 2017	16.42	17.17	16.41	16.94	24,737	+0.98(+6.14%)
Sep 19, 2017	16.00	16.52	15.90	15.96	6,013	-0.18(-1.12%)
Sep 18, 2017	16.00	16.50	15.94	16.14	22,684	+0.21(+1.32%)
Sep 15, 2017	15.54	16.25	14.96	15.93	16,396	+0.45(+2.91%)
Sep 14, 2017	15.54	15.54	15.14	15.48	6,587	-0.01(-0.06%)
Sep 13, 2017	15.89	15.89	15.40	15.49	3,673	-0.64(-3.97%)
Sep 12, 2017	15.39	16.13	14.83	16.13	5,586	+0.36(+2.28%)
Sep 11, 2017	16.28	16.35	14.96	15.77	10,608	-0.13(-0.82%)
Sep 08, 2017	14.90	16.45	14.55	15.90	29,882	+0.87(+5.79%)
Sep 07, 2017	15.85	15.86	15.03	15.03	1,038	-0.66(-4.21%)
Sep 06, 2017	15.33	15.77	15.04	15.69	15,247	+0.61(+4.05%)
Sep 05, 2017	14.61	15.08	14.36	15.08	7,285	+0.53(+3.64%)
Sep 01, 2017	14.55	14.55	14.46	14.55	20,635	+0.00(+0.00%)
Aug 31, 2017	14.72	14.72	13.88	14.55	17,509	+0.20(+1.39%)
Aug 30, 2017	14.22	14.64	14.03	14.35	15,421	+0.36(+2.57%)
Aug 29, 2017	13.80	14.00	13.67	13.99	6,773	+0.00(+0.00%)
Aug 28, 2017	13.50	13.99	13.50	13.99	3,406	+0.39(+2.87%)
Aug 25, 2017	14.10	14.60	13.60	13.60	9,479	-0.40(-2.86%)
Aug 24, 2017	13.56	14.57	13.56	14.00	19,405	+0.07(+0.50%)
Aug 23, 2017	14.60	14.60	13.36	13.93	5,526	+0.03(+0.22%)
Aug 22, 2017	13.91	13.99	13.54	13.90	9,942	+0.00(+0.00%)
Aug 21, 2017	14.44	14.44	13.30	13.90	8,651	-0.28(-1.97%)
Aug 18, 2017	14.41	14.41	14.10	14.18	3,331	+0.13(+0.93%)
Aug 17, 2017	14.76	14.79	14.01	14.05	5,530	-0.60(-4.10%)
Aug 16, 2017	14.94	14.94	14.40	14.65	3,875	-0.08(-0.54%)
Aug 15, 2017	15.30	15.30	14.45	14.73	21,167	-0.52(-3.41%)
Aug 14, 2017	15.95	15.95	15.25	15.25	4,265	+0.09(+0.59%)
Aug 11, 2017	14.48	15.16	14.21	15.16	5,324	+0.88(+6.16%)
Aug 10, 2017	15.06	15.31	14.10	14.28	20,888	-1.11(-7.21%)
Aug 09, 2017	15.94	15.94	15.02	15.39	5,243	-0.70(-4.35%)
Aug 08, 2017	15.86	16.10	15.86	16.09	2,213	+0.36(+2.29%)
Aug 07, 2017	16.45	16.46	15.73	15.73	5,502	-0.27(-1.69%)
Aug 04, 2017	16.07	16.08	15.97	16.00	4,052	-0.08(-0.47%)
Aug 03, 2017	16.06	16.08	16.06	16.08	468	-0.42(-2.57%)
Aug 02, 2017	16.99	16.99	15.95	16.50	9,077	-0.36(-2.14%)
Aug 01, 2017	15.68	16.94	15.66	16.86	16,646	+0.49(+2.99%)
Jul 31, 2017	16.38	16.38	15.69	16.37	3,192	-0.04(-0.24%)
Jul 28, 2017	16.21	16.41	15.49	16.41	3,606	+0.73(+4.66%)
Jul 27, 2017	16.85	16.94	15.31	15.68	9,132	-1.22(-7.22%)
Jul 26, 2017	17.00	17.25	16.60	16.90	23,800	+0.09(+0.54%)
Jul 25, 2017	16.79	16.98	16.78	16.81	1,422	+0.07(+0.42%)
Jul 24, 2017	16.38	17.14	16.16	16.74	11,877	+0.44(+2.70%)
Jul 21, 2017	16.29	16.46	16.10	16.30	3,314	+0.00(+0.00%)
Jul 20, 2017	16.45	16.45	15.94	16.30	11,027	-0.28(-1.69%)
Jul 19, 2017	16.09	16.65	16.03	16.58	7,281	+0.31(+1.91%)
Jul 18, 2017		16.46	15.72	16.27	10,974	-0.11(-0.67%)
Jul 17, 2017	17.14	17.14	16.38	16.38	5,066	-0.62(-3.65%)
Jul 14, 2017	16.74	17.75	16.39	17.00	18,353	+0.15(+0.89%)
Jul 13, 2017	16.46	17.00	16.44	16.85	16,470	+0.03(+0.18%)
Jul 12, 2017	16.35	17.00	16.30	16.82	7,311	+0.61(+3.76%)
Jul 11, 2017	16.81	16.81	16.15	16.21	3,435	-0.60(-3.56%)
Jul 10, 2017	17.00	17.00	16.81	16.81	954	-0.19(-1.13%)
Jul 07, 2017	16.98	17.00	16.66	17.00	19,049	+0.03(+0.18%)
Jul 06, 2017	16.75	16.97	16.50	16.97	6,625	+0.26(+1.56%)
Jul 05, 2017	16.99	16.99	16.35	16.71	17,006	-0.01(-0.06%)
Jul 03, 2017	15.92	16.74	15.77	16.72	4,539	+0.87(+5.49%)
Jun 30, 2017	16.30	16.30	15.82	15.85	4,492	-0.44(-2.70%)
Jun 29, 2017	16.13	16.76	16.13	16.29	7,284	-0.71(-4.18%)
Jun 28, 2017	17.42	17.42	16.25	17.00	18,676	-0.35(-2.02%)
Jun 27, 2017	18.22	18.22	17.08	17.35	10,909	-0.88(-4.83%)
Jun 26, 2017	17.44	18.50	17.24	18.23	25,168	+0.89(+5.13%)
Jun 23, 2017	16.97	17.45	16.80	17.34	16,417	+0.73(+4.39%)
Jun 22, 2017	16.30	17.95	16.18	16.61	26,306	+0.08(+0.48%)
Jun 21, 2017	14.67	16.53	14.19	16.53	46,475	+1.63(+10.94%)
Jun 20, 2017	14.22	14.90	13.75	14.90	18,546	+1.00(+7.19%)
Jun 19, 2017	14.12	14.68	13.76	13.90	17,547	-0.35(-2.46%)
Jun 16, 2017	13.89	15.02	13.22	14.25	53,481	+0.26(+1.86%)
Jun 15, 2017	14.14	14.34	13.35	13.99	25,634	+0.09(+0.65%)
Jun 14, 2017	14.70	14.70	13.52	13.90	23,548	-0.69(-4.73%)
Jun 13, 2017	15.25	15.25	14.40	14.59	20,824	+0.22(+1.53%)
Jun 12, 2017	15.67	15.67	14.03	14.37	28,638	-1.17(-7.50%)
Jun 09, 2017	15.32	15.68	15.24	15.54	15,450	-0.19(-1.18%)
Jun 08, 2017	15.90	16.00	15.27	15.72	44,884	+0.13(+0.83%)
Jun 07, 2017	16.95	17.42	15.22	15.59	25,343	-1.20(-7.15%)
Jun 06, 2017	18.10	18.10	16.55	16.79	36,414	-1.39(-7.65%)
Jun 05, 2017	21.84	21.84	18.17	18.18	31,444	-3.08(-14.49%)
Jun 02, 2017	20.67	22.00	20.66	21.26	22,543	+1.04(+5.14%)
Jun 01, 2017	19.50	21.00	19.13	20.22	25,072	+0.86(+4.44%)
May 31, 2017	19.24	19.56	18.92	19.36	9,024	-0.01(-0.05%)
May 30, 2017	18.88	19.65	18.82	19.37	9,488	+0.29(+1.52%)
May 26, 2017	19.24	19.54	19.00	19.08	3,761	-0.19(-0.99%)
May 25, 2017	19.40	19.63	19.02	19.27	22,015	+0.15(+0.78%)
May 24, 2017	19.60	19.60	18.49	19.12	29,114	-0.30(-1.54%)
May 23, 2017	19.70	19.70	19.42	19.42	26,314	-0.03(-0.15%)
May 22, 2017	20.10	20.38	19.44	19.45	15,403	-0.33(-1.67%)
May 19, 2017	20.20	20.20	19.65	19.78	27,796	-0.14(-0.70%)
May 18, 2017	20.59	20.59	19.35	19.92	33,346	-0.82(-3.95%)
May 17, 2017	21.10	22.46	20.74	20.74	18,606	-0.70(-3.26%)
May 16, 2017	20.75	21.50	20.44	21.44	8,202	+0.64(+3.08%)
May 15, 2017	20.55	21.36	20.50	20.80	15,821	+0.19(+0.90%)
May 12, 2017	20.10	20.61	20.10	20.61	13,434	-0.18(-0.84%)
May 11, 2017	20.94	21.38	20.40	20.79	15,713	-0.55(-2.58%)
May 10, 2017	20.94	21.34	20.38	21.34	5,718	+0.35(+1.67%)
May 09, 2017	20.49	21.19	20.40	20.99	21,384	+0.69(+3.40%)
May 08, 2017	19.98	20.92	19.52	20.30	27,261	+0.54(+2.73%)
May 05, 2017	20.05	20.48	19.75	19.76	21,151	-0.10(-0.50%)
May 04, 2017	20.50	20.50	19.36	19.86	26,469	-0.41(-2.02%)
May 03, 2017	20.50	20.97	20.07	20.27	24,715	+0.09(+0.45%)
May 02, 2017	21.75	21.75	19.78	20.18	27,694	-1.38(-6.40%)