The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.180	6.195	6.129	6.170	961,299	+0.00(+0.00%)
Apr 29, 2020	6.200	6.200	6.160	6.170	1,522,192	-0.02(-0.32%)
Apr 28, 2020	6.190	6.200	6.120	6.190	1,232,693	+0.00(+0.00%)
Apr 27, 2020	6.200	6.200	6.170	6.190	753,929	+0.02(+0.32%)
Apr 24, 2020	6.160	6.195	6.070	6.170	1,029,900	+0.01(+0.16%)
Apr 23, 2020	6.220	6.220	6.140	6.160	2,545,315	-0.04(-0.65%)
Apr 22, 2020	6.230	6.240	6.190	6.200	2,032,728	+0.01(+0.16%)
Apr 21, 2020	6.140	6.250	6.120	6.190	3,727,808	+0.03(+0.49%)
Apr 20, 2020	6.140	6.190	6.140	6.160	2,863,927	+0.01(+0.16%)
Apr 17, 2020	6.140	6.180	6.120	6.150	3,107,800	+0.02(+0.33%)
Apr 16, 2020	6.090	6.130	6.050	6.130	2,784,694	+0.05(+0.82%)
Apr 15, 2020	6.050	6.090	6.040	6.080	2,206,156	-0.02(-0.33%)
Apr 14, 2020	6.060	6.110	6.030	6.100	1,979,418	+0.07(+1.16%)
Apr 13, 2020	6.040	6.080	5.950	6.030	2,234,143	+0.00(+0.00%)
Apr 09, 2020	6.030	6.100	6.020	6.030	2,186,800	+0.01(+0.17%)
Apr 08, 2020	5.970	6.050	5.960	6.020	1,733,753	+0.06(+1.01%)
Apr 07, 2020	6.040	6.070	5.940	5.960	4,075,018	-0.01(-0.17%)
Apr 06, 2020	6.000	6.030	5.910	5.970	3,474,331	+0.05(+0.84%)
Apr 03, 2020	5.880	5.960	5.840	5.920	5,262,200	+0.04(+0.68%)
Apr 02, 2020	5.770	5.910	5.730	5.880	1,416,134	+0.11(+1.91%)
Apr 01, 2020	5.760	5.845	5.620	5.770	1,786,093	-0.10(-1.70%)
Mar 31, 2020	5.730	5.980	5.730	5.870	3,456,078	+0.17(+2.98%)
Mar 30, 2020	5.650	5.800	5.520	5.700	1,012,057	+0.10(+1.79%)
Mar 27, 2020	5.610	5.760	5.550	5.600	1,649,800	-0.15(-2.61%)
Mar 26, 2020	5.620	5.820	5.520	5.750	2,589,909	+0.13(+2.31%)
Mar 25, 2020	5.600	5.715	5.410	5.620	2,499,198	+0.02(+0.36%)
Mar 24, 2020	5.600	5.790	5.430	5.600	1,778,742	+0.19(+3.51%)
Mar 23, 2020	5.260	5.660	5.170	5.410	2,598,945	+0.15(+2.85%)
Mar 20, 2020	5.140	5.480	5.050	5.260	2,648,900	+0.24(+4.78%)
Mar 19, 2020	4.710	5.200	4.515	5.020	1,366,529	+0.22(+4.58%)
Mar 18, 2020	5.100	5.230	4.280	4.800	2,542,742	-0.46(-8.75%)
Mar 17, 2020	5.540	5.630	4.930	5.260	2,363,560	-0.26(-4.71%)
Mar 16, 2020	5.660	5.740	5.470	5.520	3,235,739	-0.45(-7.54%)
Mar 13, 2020	5.890	6.050	5.770	5.970	4,511,000	+0.29(+5.11%)
Mar 12, 2020	5.860	6.030	5.650	5.680	6,255,472	-0.29(-4.86%)
Mar 11, 2020	6.000	6.140	5.960	5.970	5,070,708	-0.05(-0.83%)
Mar 10, 2020	6.070	6.140	5.980	6.020	5,146,655	+0.03(+0.50%)
Mar 09, 2020	6.000	6.180	5.920	5.990	9,038,027	-0.21(-3.39%)
Mar 06, 2020	6.180	6.250	6.080	6.200	15,731,200	-0.01(-0.16%)
Mar 05, 2020	6.230	6.250	6.190	6.210	28,391,942	-0.61(-8.94%)
Mar 04, 2020	5.720	6.980	5.410	6.820	6,602,108	+1.28(+23.10%)
Mar 03, 2020	5.400	5.750	5.330	5.540	2,847,232	+0.06(+1.09%)
Mar 02, 2020	5.410	5.500	5.050	5.480	2,380,624	+0.38(+7.45%)
Feb 28, 2020	4.980	5.490	4.780	5.100	2,184,600	-0.12(-2.30%)
Feb 27, 2020	5.480	5.495	5.110	5.220	1,663,558	-0.48(-8.42%)
Feb 26, 2020	5.690	6.000	5.680	5.700	1,497,273	+0.07(+1.15%)
Feb 25, 2020	6.310	6.350	5.630	5.635	2,080,874	-0.52(-8.37%)
Feb 24, 2020	6.270	6.350	6.000	6.150	1,288,517	-0.59(-8.75%)
Feb 21, 2020	6.800	6.808	6.630	6.740	775,800	-0.07(-1.03%)
Feb 20, 2020	6.750	7.000	6.660	6.810	1,557,978	+0.06(+0.89%)
Feb 19, 2020	6.550	6.830	6.450	6.750	1,308,278	+0.22(+3.37%)
Feb 18, 2020	6.150	6.580	6.120	6.530	1,597,771	+0.39(+6.35%)
Feb 14, 2020	6.220	6.250	6.090	6.140	762,600	-0.12(-1.92%)
Feb 13, 2020	6.000	6.295	5.900	6.260	1,034,989	+0.01(+0.16%)
Feb 12, 2020	6.120	6.300	6.110	6.250	1,050,045	+0.14(+2.29%)
Feb 11, 2020	6.200	6.200	6.030	6.110	819,031	-0.02(-0.33%)
Feb 10, 2020	6.140	6.330	6.030	6.130	1,766,906	+0.08(+1.32%)
Feb 07, 2020	6.050	6.340	5.860	6.050	3,609,400	+0.07(+1.17%)
Feb 06, 2020	5.620	6.740	5.590	5.980	5,512,978	+0.39(+6.98%)
Feb 05, 2020	5.690	5.740	5.450	5.590	970,981	-0.02(-0.36%)
Feb 04, 2020	5.540	5.620	5.390	5.610	1,440,054	+0.17(+3.03%)
Feb 03, 2020	5.380	5.470	5.340	5.445	1,002,265	+0.12(+2.16%)
Jan 31, 2020	5.380	5.446	5.290	5.330	1,559,000	-0.18(-3.27%)
Jan 30, 2020	5.480	5.510	5.340	5.510	555,018	-0.02(-0.36%)
Jan 29, 2020	5.520	5.570	5.460	5.530	587,642	+0.02(+0.36%)
Jan 28, 2020	5.630	5.680	5.463	5.510	791,051	-0.09(-1.61%)
Jan 27, 2020	5.550	5.800	5.450	5.600	970,009	-0.07(-1.23%)
Jan 24, 2020	5.910	6.100	5.630	5.670	1,637,700	-0.21(-3.65%)
Jan 23, 2020	5.670	5.930	5.550	5.885	1,628,933	+0.21(+3.61%)
Jan 22, 2020	5.560	5.735	5.450	5.680	1,340,124	+0.12(+2.16%)
Jan 21, 2020	5.810	5.840	5.470	5.560	1,201,166	-0.21(-3.64%)
Jan 17, 2020	5.700	5.870	5.680	5.770	1,785,700	+0.12(+2.12%)
Jan 16, 2020	5.480	5.670	5.390	5.650	974,696	+0.21(+3.76%)
Jan 15, 2020	5.470	5.530	5.350	5.445	901,548	-0.00(-0.09%)
Jan 14, 2020	5.410	5.520	5.310	5.450	922,288	+0.15(+2.83%)
Jan 13, 2020	5.140	5.390	5.090	5.300	1,006,033	+0.17(+3.31%)
Jan 10, 2020	5.210	5.210	5.130	5.130	430,500	-0.03(-0.58%)
Jan 09, 2020	5.150	5.210	5.110	5.160	421,854	+0.03(+0.58%)
Jan 08, 2020	5.100	5.190	5.090	5.130	601,630	+0.02(+0.39%)
Jan 07, 2020	5.100	5.180	5.090	5.110	574,462	+0.00(+0.00%)
Jan 06, 2020	5.100	5.160	5.010	5.110	894,048	+0.01(+0.20%)
Jan 03, 2020	5.100	5.160	5.060	5.100	562,300	+0.03(+0.59%)
Jan 02, 2020	5.040	5.100	4.970	5.070	868,303	+0.06(+1.20%)
Dec 31, 2019	4.990	5.070	4.970	5.010	485,100	-0.01(-0.20%)
Dec 30, 2019	5.040	5.150	4.920	5.020	1,270,938	-0.02(-0.40%)
Dec 27, 2019	5.170	5.187	5.020	5.040	578,300	-0.14(-2.70%)
Dec 26, 2019	5.130	5.200	5.100	5.180	553,036	+0.06(+1.17%)
Dec 24, 2019	5.220	5.220	5.090	5.120	650,100	-0.01(-0.19%)
Dec 23, 2019	5.190	5.210	5.084	5.130	721,207	-0.01(-0.19%)
Dec 20, 2019	5.230	5.260	5.070	5.140	1,580,200	-0.09(-1.72%)
Dec 19, 2019	5.210	5.320	5.140	5.230	1,197,691	+0.03(+0.58%)
Dec 18, 2019	5.300	5.320	5.150	5.200	1,013,939	-0.12(-2.26%)
Dec 17, 2019	5.350	5.410	5.070	5.320	1,864,672	-0.01(-0.19%)
Dec 16, 2019	5.110	5.990	5.050	5.330	5,215,540	+0.27(+5.34%)
Dec 13, 2019	4.950	5.150	4.940	5.060	871,500	+0.14(+2.85%)
Dec 12, 2019	5.010	5.230	4.905	4.920	2,227,068	-0.09(-1.80%)
Dec 11, 2019	5.070	5.110	4.850	5.010	2,073,482	-0.09(-1.76%)
Dec 10, 2019	5.290	5.290	5.030	5.100	1,377,571	-0.18(-3.41%)
Dec 09, 2019	5.290	5.410	5.200	5.280	1,012,274	+0.00(+0.00%)
Dec 06, 2019	5.210	5.400	5.140	5.280	1,077,100	+0.10(+1.93%)
Dec 05, 2019	5.100	5.220	5.090	5.180	817,297	+0.04(+0.78%)
Dec 04, 2019	5.090	5.260	5.000	5.140	1,206,802	+0.05(+0.98%)
Dec 03, 2019	4.900	5.120	4.875	5.090	1,254,218	+0.13(+2.62%)
Dec 02, 2019	4.880	4.990	4.810	4.960	841,332	+0.12(+2.48%)
Nov 29, 2019	4.900	4.925	4.780	4.840	314,400	-0.06(-1.22%)
Nov 27, 2019	4.890	4.945	4.850	4.900	336,800	+0.04(+0.82%)
Nov 26, 2019	4.860	4.940	4.782	4.860	531,186	-0.01(-0.21%)
Nov 25, 2019	4.900	4.990	4.820	4.870	618,452	-0.03(-0.61%)
Nov 22, 2019	4.830	4.930	4.766	4.900	656,100	+0.08(+1.66%)
Nov 21, 2019	4.860	4.870	4.770	4.820	538,403	-0.04(-0.82%)
Nov 20, 2019	4.850	4.930	4.710	4.860	645,291	-0.02(-0.41%)
Nov 19, 2019	4.990	4.990	4.820	4.880	687,611	-0.07(-1.41%)
Nov 18, 2019	5.010	5.010	4.890	4.950	1,026,332	-0.08(-1.59%)
Nov 15, 2019	5.120	5.150	4.975	5.030	716,800	-0.03(-0.59%)
Nov 14, 2019	5.040	5.090	4.900	5.060	1,038,570	+0.01(+0.20%)
Nov 13, 2019	4.960	5.110	4.927	5.050	811,629	+0.07(+1.41%)
Nov 12, 2019	4.860	5.070	4.840	4.980	1,334,482	+0.18(+3.75%)
Nov 11, 2019	4.660	4.890	4.600	4.800	1,041,835	+0.12(+2.56%)
Nov 08, 2019	4.500	4.750	4.460	4.680	1,597,000	+0.13(+2.86%)
Nov 07, 2019	4.500	4.730	4.320	4.550	2,123,299	+0.39(+9.37%)
Nov 06, 2019	4.230	4.250	4.040	4.160	2,100,250	-0.33(-7.35%)
Nov 05, 2019	4.590	4.630	4.460	4.490	1,195,367	-0.07(-1.54%)
Nov 04, 2019	4.600	4.630	4.480	4.560	1,236,811	+0.03(+0.66%)
Nov 01, 2019	4.310	4.570	4.310	4.530	2,462,500	+0.27(+6.34%)
Oct 31, 2019	4.260	4.310	4.180	4.260	819,961	-0.01(-0.23%)
Oct 30, 2019	4.370	4.370	4.190	4.270	660,863	-0.12(-2.73%)
Oct 29, 2019	4.450	4.480	4.345	4.390	525,644	+0.01(+0.23%)
Oct 28, 2019	4.330	4.500	4.310	4.380	697,763	+0.07(+1.62%)
Oct 25, 2019	4.270	4.340	4.180	4.310	483,800	+0.04(+0.94%)
Oct 24, 2019	4.270	4.295	4.110	4.270	486,187	+0.00(+0.00%)
Oct 23, 2019	4.310	4.320	4.230	4.270	385,470	-0.04(-0.93%)
Oct 22, 2019	4.340	4.400	4.280	4.310	463,580	-0.02(-0.46%)
Oct 21, 2019	4.340	4.390	4.250	4.330	511,790	+0.05(+1.17%)
Oct 18, 2019	4.390	4.410	4.230	4.280	751,700	-0.14(-3.17%)
Oct 17, 2019	4.390	4.460	4.345	4.420	512,710	+0.03(+0.68%)
Oct 16, 2019	4.490	4.530	4.360	4.390	647,139	-0.10(-2.23%)
Oct 15, 2019	4.380	4.500	4.370	4.490	761,803	+0.12(+2.75%)
Oct 14, 2019	4.420	4.470	4.310	4.370	500,290	-0.04(-1.02%)
Oct 11, 2019	4.300	4.540	4.270	4.415	1,183,000	+0.15(+3.52%)
Oct 10, 2019	4.440	4.460	4.180	4.265	1,537,532	-0.19(-4.16%)
Oct 09, 2019	4.450	4.570	4.340	4.450	1,528,795	+0.03(+0.68%)
Oct 08, 2019	4.500	4.660	4.310	4.420	3,477,299	-0.11(-2.43%)
Oct 07, 2019	4.210	4.590	4.210	4.530	4,004,674	+0.21(+4.98%)
Oct 04, 2019	4.000	4.320	3.930	4.315	5,012,100	+0.32(+7.88%)
Oct 03, 2019	3.410	4.150	3.390	4.000	9,261,712	+0.84(+26.58%)
Oct 02, 2019	3.130	3.180	3.070	3.160	511,382	-0.03(-0.94%)
Oct 01, 2019	3.300	3.350	3.170	3.190	673,184	-0.08(-2.60%)
Sep 30, 2019	3.330	3.340	3.260	3.275	479,226	-0.04(-1.06%)
Sep 27, 2019	3.400	3.400	3.290	3.310	537,500	-0.07(-2.07%)
Sep 26, 2019	3.410	3.420	3.300	3.380	741,327	-0.03(-0.88%)
Sep 25, 2019	3.350	3.440	3.320	3.410	549,729	+0.04(+1.19%)
Sep 24, 2019	3.430	3.480	3.330	3.370	1,030,649	-0.07(-2.03%)
Sep 23, 2019	3.440	3.480	3.410	3.440	491,489	-0.04(-1.15%)
Sep 20, 2019	3.450	3.500	3.400	3.480	1,245,100	+0.05(+1.46%)
Sep 19, 2019	3.420	3.480	3.410	3.430	509,569	+0.01(+0.29%)
Sep 18, 2019	3.430	3.470	3.370	3.420	555,247	+0.00(+0.00%)
Sep 17, 2019	3.440	3.480	3.360	3.420	717,125	-0.02(-0.58%)
Sep 16, 2019	3.420	3.490	3.410	3.440	641,774	+0.00(+0.00%)
Sep 13, 2019	3.560	3.640	3.400	3.440	1,527,100	-0.10(-2.82%)
Sep 12, 2019	3.590	3.740	3.510	3.540	1,304,643	-0.04(-1.12%)
Sep 11, 2019	3.440	3.600	3.430	3.580	1,149,538	+0.15(+4.37%)
Sep 10, 2019	3.590	3.660	3.390	3.430	2,243,847	-0.18(-4.99%)
Sep 09, 2019	3.560	3.690	3.530	3.610	620,891	+0.06(+1.69%)
Sep 06, 2019	3.550	3.630	3.530	3.550	611,500	-0.01(-0.28%)
Sep 05, 2019	3.470	3.630	3.430	3.560	1,152,449	+0.14(+4.09%)
Sep 04, 2019	3.420	3.550	3.380	3.420	807,144	+0.06(+1.79%)
Sep 03, 2019	3.410	3.480	3.330	3.360	677,850	-0.09(-2.61%)
Aug 30, 2019	3.470	3.495	3.360	3.450	715,800	+0.01(+0.29%)
Aug 29, 2019	3.490	3.510	3.400	3.440	843,643	-0.01(-0.29%)
Aug 28, 2019	3.510	3.510	3.360	3.450	948,538	-0.06(-1.71%)
Aug 27, 2019	3.540	3.670	3.465	3.510	1,082,009	-0.02(-0.57%)
Aug 26, 2019	3.570	3.670	3.470	3.530	778,581	-0.01(-0.28%)
Aug 23, 2019	3.800	3.940	3.530	3.540	1,650,400	-0.26(-6.84%)
Aug 22, 2019	3.660	3.850	3.600	3.800	1,430,493	+0.17(+4.68%)
Aug 21, 2019	3.450	3.690	3.450	3.630	2,345,157	+0.19(+5.52%)
Aug 20, 2019	3.450	3.480	3.410	3.440	391,564	+0.03(+0.88%)
Aug 19, 2019	3.520	3.540	3.410	3.410	627,170	-0.03(-0.87%)
Aug 16, 2019	3.410	3.460	3.390	3.440	500,300	+0.04(+1.18%)
Aug 15, 2019	3.370	3.435	3.320	3.400	462,701	+0.03(+0.89%)
Aug 14, 2019	3.400	3.440	3.310	3.370	781,402	-0.08(-2.32%)
Aug 13, 2019	3.500	3.550	3.430	3.450	770,054	-0.08(-2.27%)
Aug 12, 2019	3.340	3.570	3.315	3.530	1,447,796	+0.15(+4.44%)
Aug 09, 2019	3.430	3.460	3.300	3.380	990,700	-0.05(-1.46%)
Aug 08, 2019	3.430	3.505	3.370	3.430	699,734	+0.04(+1.18%)
Aug 07, 2019	3.390	3.480	3.370	3.390	952,289	-0.08(-2.31%)
Aug 06, 2019	3.410	3.480	3.310	3.470	1,229,732	+0.05(+1.46%)
Aug 05, 2019	3.510	3.620	3.380	3.420	1,389,554	-0.14(-3.93%)
Aug 02, 2019	3.730	3.820	3.490	3.560	1,332,400	-0.23(-6.07%)
Aug 01, 2019	3.470	3.840	3.450	3.790	2,512,242	+0.35(+10.17%)
Jul 31, 2019	3.470	3.550	3.160	3.440	2,765,605	-0.15(-4.18%)
Jul 30, 2019	3.460	3.610	3.450	3.590	2,012,937	+0.12(+3.46%)
Jul 29, 2019	3.570	3.610	3.420	3.470	1,006,948	-0.10(-2.80%)
Jul 26, 2019	3.490	3.620	3.480	3.570	636,400	+0.12(+3.48%)
Jul 25, 2019	3.590	3.600	3.440	3.450	972,561	-0.14(-3.90%)
Jul 24, 2019	3.430	3.630	3.410	3.590	1,222,097	+0.17(+4.97%)
Jul 23, 2019	3.470	3.510	3.400	3.420	700,268	-0.03(-0.87%)
Jul 22, 2019	3.540	3.620	3.410	3.450	1,330,334	-0.09(-2.54%)
Jul 19, 2019	3.550	3.610	3.520	3.540	517,300	-0.02(-0.56%)
Jul 18, 2019	3.580	3.610	3.510	3.560	453,257	+0.01(+0.28%)
Jul 17, 2019	3.620	3.640	3.520	3.550	973,166	-0.06(-1.66%)
Jul 16, 2019	3.480	3.750	3.460	3.610	1,900,713	+0.13(+3.74%)
Jul 15, 2019	3.500	3.560	3.450	3.480	563,809	-0.02(-0.57%)
Jul 12, 2019	3.460	3.540	3.427	3.500	736,500	+0.04(+1.16%)
Jul 11, 2019	3.480	3.510	3.370	3.460	1,063,874	-0.03(-0.86%)
Jul 10, 2019	3.450	3.520	3.360	3.490	1,005,132	+0.05(+1.45%)
Jul 09, 2019	3.380	3.450	3.350	3.440	695,946	+0.04(+1.18%)
Jul 08, 2019	3.500	3.530	3.390	3.400	903,005	-0.09(-2.58%)
Jul 05, 2019	3.410	3.520	3.360	3.490	731,500	+0.07(+2.05%)
Jul 03, 2019	3.400	3.470	3.370	3.420	388,600	+0.02(+0.59%)
Jul 02, 2019	3.430	3.430	3.340	3.400	610,359	-0.02(-0.58%)
Jul 01, 2019	3.570	3.580	3.390	3.420	1,259,870	-0.06(-1.72%)
Jun 28, 2019	3.370	3.530	3.340	3.480	3,126,800	+0.14(+4.19%)
Jun 27, 2019	3.280	3.550	3.270	3.340	1,515,479	+0.08(+2.45%)
Jun 26, 2019	3.330	3.400	3.260	3.260	602,110	-0.06(-1.81%)
Jun 25, 2019	3.370	3.460	3.280	3.320	827,254	+0.01(+0.30%)
Jun 24, 2019	3.500	3.510	3.200	3.310	2,255,951	-0.26(-7.28%)
Jun 21, 2019	3.560	3.700	3.520	3.570	1,802,800	+0.08(+2.29%)
Jun 20, 2019	3.690	3.730	3.480	3.490	1,653,699	-0.16(-4.38%)
Jun 19, 2019	3.540	3.660	3.490	3.650	1,217,192	+0.18(+5.19%)
Jun 18, 2019	3.520	3.600	3.430	3.470	1,351,295	-0.05(-1.42%)
Jun 17, 2019	3.250	3.570	3.230	3.520	1,730,228	+0.27(+8.31%)
Jun 14, 2019	3.380	3.560	3.050	3.250	5,311,900	-0.15(-4.41%)
Jun 13, 2019	3.580	3.670	3.380	3.400	1,500,469	-0.17(-4.76%)
Jun 12, 2019	3.520	3.580	3.370	3.570	1,519,206	+0.06(+1.71%)
Jun 11, 2019	3.700	3.720	3.500	3.510	998,071	-0.13(-3.57%)
Jun 10, 2019	3.740	3.890	3.640	3.640	1,025,467	-0.09(-2.41%)
Jun 07, 2019	3.600	3.770	3.585	3.730	2,222,300	+0.16(+4.48%)
Jun 06, 2019	3.600	3.710	3.520	3.570	1,299,771	-0.04(-1.11%)
Jun 05, 2019	3.860	3.900	3.590	3.610	2,149,399	-0.21(-5.50%)
Jun 04, 2019	3.800	3.890	3.790	3.820	2,707,551	+0.06(+1.60%)
Jun 03, 2019	3.820	3.870	3.700	3.760	829,787	-0.11(-2.84%)
May 31, 2019	3.870	3.900	3.800	3.870	725,200	-0.07(-1.78%)
May 30, 2019	3.910	4.010	3.880	3.940	748,343	+0.01(+0.25%)
May 29, 2019	4.060	4.100	3.870	3.930	3,060,099	-0.20(-4.84%)
May 28, 2019	4.090	4.160	4.040	4.130	706,497	+0.04(+0.98%)
May 24, 2019	4.090	4.150	4.010	4.090	2,120,100	+0.01(+0.25%)
May 23, 2019	4.210	4.230	4.020	4.080	941,319	-0.19(-4.45%)
May 22, 2019	4.400	4.450	4.250	4.270	1,972,111	-0.13(-2.95%)
May 21, 2019	4.270	4.400	4.240	4.400	660,804	+0.15(+3.53%)
May 20, 2019	4.120	4.320	4.050	4.250	1,046,372	+0.08(+1.92%)
May 17, 2019	4.280	4.320	4.150	4.170	881,200	-0.13(-3.02%)
May 16, 2019	4.430	4.550	4.250	4.300	2,285,022	-0.11(-2.49%)
May 15, 2019	4.230	4.485	4.210	4.410	3,788,400	+0.14(+3.28%)
May 14, 2019	4.240	4.360	4.080	4.270	2,092,153	+0.18(+4.40%)
May 13, 2019	4.200	4.220	3.980	4.090	1,784,957	-0.13(-3.08%)
May 10, 2019	4.380	4.480	4.190	4.220	1,718,300	-0.18(-4.09%)
May 09, 2019	4.950	5.000	4.390	4.400	4,004,226	-0.53(-10.75%)
May 08, 2019	5.530	5.580	4.800	4.930	5,733,527	-0.72(-12.74%)
May 07, 2019	5.800	5.830	5.590	5.650	931,618	-0.15(-2.59%)
May 06, 2019	5.730	5.820	5.630	5.800	4,269,825	-0.08(-1.36%)
May 03, 2019	5.640	5.890	5.630	5.880	768,200	+0.21(+3.70%)
May 02, 2019	5.620	5.720	5.520	5.670	595,524	+0.10(+1.80%)