Correvio Pharma Corp (TSX: CORV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		2.720	2.720	2.720	0	-0.21(-7.17%)
Jun 27, 2019	3.000	3.020	2.930	2.930	24,226	-0.08(-2.66%)
Jun 26, 2019	3.080	3.090	3.010	3.010	2,400	-0.13(-4.14%)
Jun 25, 2019	3.050	3.200	3.040	3.140	6,750	+0.14(+4.67%)
Jun 24, 2019	2.900	3.250	2.900	3.000	10,800	+0.00(+0.00%)
Jun 21, 2019	3.170	3.170	3.000	3.000	6,300	-0.17(-5.36%)
Jun 20, 2019	3.180	3.190	3.130	3.170	5,899	-0.07(-2.16%)
Jun 19, 2019	3.070	3.260	3.070	3.240	12,575	+0.16(+5.19%)
Jun 18, 2019	3.010	3.080	2.980	3.080	5,960	+0.09(+3.01%)
Jun 17, 2019	2.910	2.990	2.910	2.990	2,700	-0.03(-0.99%)
Jun 14, 2019	3.030	3.030	2.930	3.020	7,308	+0.02(+0.67%)
Jun 13, 2019	3.080	3.090	3.000	3.000	12,400	+0.00(+0.00%)
Jun 12, 2019	2.980	3.050	2.980	3.000	13,400	+0.10(+3.45%)
Jun 11, 2019	3.100	3.100	2.900	2.900	8,425	-0.02(-0.68%)
Jun 10, 2019	2.930	3.100	2.890	2.920	2,450	+0.04(+1.39%)
Jun 07, 2019	2.980	2.980	2.810	2.880	4,861	-0.12(-4.00%)
Jun 06, 2019	3.090	3.090	2.920	3.000	2,847	+0.09(+3.09%)
Jun 05, 2019	2.930	2.950	2.900	2.910	5,475	-0.09(-3.00%)
Jun 04, 2019	3.190	3.190	2.950	3.000	20,604	+0.00(+0.00%)
Jun 03, 2019	3.040	3.100	3.000	3.000	7,644	+0.00(+0.00%)
May 31, 2019	2.890	3.050	2.840	3.000	14,930	+0.07(+2.39%)
May 30, 2019	3.000	3.000	2.810	2.930	10,375	-0.07(-2.33%)
May 29, 2019	3.000	3.060	2.600	3.000	72,076	-0.06(-1.96%)
May 28, 2019	3.110	3.110	2.970	3.060	11,960	-0.14(-4.38%)
May 24, 2019		3.200	3.200	3.200	0	+0.02(+0.63%)
May 23, 2019	3.300	3.300	3.180	3.180	7,300	-0.12(-3.64%)
May 22, 2019	3.310	3.420	3.280	3.300	9,800	-0.07(-2.08%)
May 21, 2019	3.890	3.890	3.290	3.370	6,140	-0.03(-0.88%)
May 17, 2019		3.400	3.400	3.400	0	-0.15(-4.23%)
May 16, 2019	3.700	3.710	3.490	3.550	5,299	-0.06(-1.66%)
May 15, 2019	3.370	3.650	3.370	3.610	1,700	+0.25(+7.44%)
May 14, 2019	3.530	3.530	3.360	3.360	8,795	-0.17(-4.82%)
May 13, 2019	3.570	3.570	3.410	3.530	6,630	-0.17(-4.59%)
May 10, 2019	3.900	3.900	3.690	3.700	5,234	-0.04(-1.07%)
May 09, 2019	3.780	3.940	3.720	3.740	5,811	-0.12(-3.11%)
May 08, 2019	3.720	3.930	3.620	3.860	26,740	+0.07(+1.85%)
May 07, 2019	3.650	3.790	3.620	3.790	8,850	+0.17(+4.70%)
May 06, 2019	3.590	3.630	3.500	3.620	9,897	+0.05(+1.40%)
May 03, 2019	3.610	3.610	3.400	3.570	5,931	+0.04(+1.13%)
May 02, 2019	3.390	3.560	3.390	3.530	14,700	+0.23(+6.97%)
May 01, 2019	3.160	3.410	3.160	3.300	10,840	+0.07(+2.17%)
Apr 30, 2019	3.350	3.350	3.140	3.230	19,084	-0.11(-3.29%)
Apr 29, 2019	3.420	3.420	3.230	3.340	9,198	-0.10(-2.91%)
Apr 26, 2019	3.500	3.500	3.360	3.440	7,325	-0.07(-1.99%)
Apr 25, 2019	3.620	3.620	3.460	3.510	9,673	-0.11(-3.04%)
Apr 24, 2019	3.610	3.620	3.550	3.620	4,200	+0.00(+0.00%)
Apr 23, 2019	3.650	3.650	3.500	3.620	7,059	-0.01(-0.28%)
Apr 22, 2019	3.750	3.750	3.520	3.630	6,490	-0.08(-2.16%)
Apr 18, 2019		3.710	3.710	3.710	0	+0.02(+0.54%)
Apr 17, 2019	3.780	3.800	3.510	3.690	28,294	-0.09(-2.38%)
Apr 16, 2019	3.880	3.940	3.730	3.780	2,809	-0.12(-3.08%)
Apr 15, 2019	3.750	3.920	3.630	3.900	18,350	-0.02(-0.51%)
Apr 12, 2019	3.730	3.920	3.600	3.920	34,435	+0.17(+4.53%)
Apr 11, 2019	3.910	3.920	3.700	3.750	18,401	-0.19(-4.82%)
Apr 10, 2019	4.000	4.000	3.860	3.940	8,351	-0.06(-1.50%)
Apr 09, 2019	3.980	4.090	3.950	4.000	11,850	+0.00(+0.00%)
Apr 08, 2019	4.050	4.110	3.920	4.000	13,372	-0.04(-0.99%)
Apr 05, 2019	4.150	4.160	4.040	4.040	7,411	-0.11(-2.65%)
Apr 04, 2019	4.190	4.220	4.120	4.150	4,900	-0.10(-2.35%)
Apr 03, 2019	4.170	4.280	4.060	4.250	11,925	+0.10(+2.41%)
Apr 02, 2019	4.110	4.250	4.110	4.150	6,079	+0.02(+0.48%)
Apr 01, 2019	4.240	4.280	4.050	4.130	15,298	-0.15(-3.50%)
Mar 29, 2019	4.120	4.280	3.840	4.280	23,993	+0.27(+6.73%)
Mar 28, 2019	4.130	4.130	3.910	4.010	11,936	+0.02(+0.50%)
Mar 27, 2019	3.770	4.070	3.770	3.990	25,330	+0.37(+10.22%)
Mar 26, 2019	4.020	4.190	3.380	3.620	94,045	-0.46(-11.27%)
Mar 25, 2019	4.190	4.200	4.050	4.080	14,819	-0.07(-1.69%)
Mar 22, 2019	4.210	4.330	4.060	4.150	25,922	+0.01(+0.24%)
Mar 21, 2019	4.560	4.600	4.140	4.140	67,553	-0.42(-9.21%)
Mar 20, 2019	4.810	4.810	4.540	4.560	22,957	-0.28(-5.79%)
Mar 19, 2019	5.100	5.100	4.800	4.840	10,856	-0.06(-1.22%)
Mar 18, 2019	5.190	5.190	4.780	4.900	26,845	-0.21(-4.11%)
Mar 15, 2019	5.540	5.540	5.100	5.110	27,639	-0.12(-2.29%)
Mar 14, 2019	5.110	5.430	5.040	5.230	20,099	+0.02(+0.38%)
Mar 13, 2019	5.760	5.870	5.020	5.210	95,870	-0.47(-8.27%)
Mar 12, 2019	5.270	5.680	5.160	5.680	14,558	+0.33(+6.17%)
Mar 11, 2019	5.100	5.700	5.100	5.350	35,639	+0.25(+4.90%)
Mar 08, 2019	4.970	5.160	4.880	5.100	19,699	+0.10(+2.00%)
Mar 07, 2019	4.810	5.030	4.750	5.000	19,268	+0.22(+4.60%)
Mar 06, 2019	5.040	5.040	4.470	4.780	15,965	-0.06(-1.24%)
Mar 05, 2019	4.420	4.850	4.420	4.840	8,950	+0.31(+6.84%)
Mar 04, 2019	4.410	4.530	4.310	4.530	4,340	+0.16(+3.66%)
Mar 01, 2019	4.360	4.490	4.360	4.370	2,500	+0.07(+1.63%)
Feb 28, 2019	4.530	4.530	4.240	4.300	3,705	-0.08(-1.83%)
Feb 27, 2019	4.010	4.470	4.010	4.380	13,730	+0.24(+5.80%)
Feb 26, 2019	4.170	4.260	4.140	4.140	8,720	-0.03(-0.72%)
Feb 25, 2019	4.420	4.420	4.150	4.170	10,282	-0.10(-2.34%)
Feb 22, 2019	4.130	4.350	3.920	4.270	15,535	+0.15(+3.64%)
Feb 21, 2019	4.160	4.240	4.070	4.120	13,328	-0.08(-1.90%)
Feb 20, 2019	4.190	4.280	4.100	4.200	11,852	-0.14(-3.23%)
Feb 19, 2019	4.300	4.530	4.260	4.340	5,650	-0.21(-4.62%)
Feb 15, 2019		4.550	4.550	4.550	0	-0.11(-2.36%)
Feb 14, 2019	4.490	4.680	4.150	4.660	12,660	+0.16(+3.56%)
Feb 13, 2019	4.660	4.750	4.440	4.500	15,520	-0.33(-6.83%)
Feb 12, 2019	5.000	5.000	4.680	4.830	22,127	-0.29(-5.66%)
Feb 11, 2019	5.220	5.220	4.890	5.120	27,032	+0.03(+0.59%)
Feb 08, 2019	5.630	5.710	4.500	5.090	73,439	-0.28(-5.21%)
Feb 07, 2019	4.520	5.400	4.520	5.370	58,833	+0.97(+22.05%)
Feb 06, 2019	4.450	4.490	4.290	4.400	7,901	-0.05(-1.12%)
Feb 05, 2019	4.450	4.480	4.400	4.450	6,550	-0.04(-0.89%)
Feb 04, 2019	4.970	4.970	4.300	4.490	31,891	-0.23(-4.87%)
Feb 01, 2019	4.790	4.870	4.620	4.720	3,700	-0.08(-1.67%)
Jan 31, 2019	5.020	5.180	4.790	4.800	9,040	-0.22(-4.38%)
Jan 30, 2019	4.910	5.020	4.580	5.020	9,389	+0.16(+3.29%)
Jan 29, 2019	4.990	5.070	4.630	4.860	16,178	-0.08(-1.62%)
Jan 28, 2019	4.840	5.250	4.620	4.940	44,328	+0.24(+5.11%)
Jan 25, 2019	4.610	4.850	4.510	4.700	27,885	+0.38(+8.80%)
Jan 24, 2019	4.470	4.470	4.320	4.320	2,450	-0.06(-1.37%)
Jan 23, 2019	4.170	4.500	4.000	4.380	13,300	+0.15(+3.55%)
Jan 22, 2019	4.420	4.570	4.130	4.230	15,250	-0.20(-4.51%)
Jan 21, 2019	4.390	4.510	4.350	4.430	7,556	+0.12(+2.78%)
Jan 18, 2019	3.630	4.360	3.630	4.310	36,954	+0.54(+14.32%)
Jan 17, 2019	3.270	4.340	3.270	3.770	54,688	+0.77(+25.67%)
Jan 16, 2019	3.050	3.070	2.790	3.000	17,927	+0.08(+2.74%)
Jan 15, 2019	2.900	2.970	2.890	2.920	15,200	+0.11(+3.91%)
Jan 14, 2019	2.850	2.850	2.720	2.810	6,260	-0.12(-4.10%)
Jan 11, 2019	3.020	3.020	2.810	2.930	10,599	+0.04(+1.38%)
Jan 10, 2019	3.000	3.000	2.810	2.890	31,900	-0.11(-3.67%)
Jan 09, 2019	3.000	3.010	2.700	3.000	55,325	+0.00(+0.00%)
Jan 08, 2019	3.000	3.100	3.000	3.000	9,092	+0.00(+0.00%)
Jan 07, 2019	3.610	3.610	3.000	3.000	10,265	-0.13(-4.15%)
Jan 04, 2019	3.160	3.350	3.130	3.130	12,055	-0.03(-0.95%)
Jan 03, 2019	3.600	3.600	3.150	3.160	2,800	-0.17(-5.11%)
Jan 02, 2019	3.350	3.360	3.250	3.330	1,775	-0.02(-0.60%)
Dec 31, 2018		3.350	3.350	3.350	0	+0.23(+7.37%)
Dec 28, 2018	3.230	3.230	3.050	3.120	1,853	+0.08(+2.63%)
Dec 27, 2018	3.300	3.300	3.000	3.040	5,550	+0.02(+0.66%)
Dec 24, 2018		3.020	3.020	3.020	0	+0.01(+0.33%)
Dec 21, 2018	3.430	3.550	2.940	3.010	39,670	-0.30(-9.06%)
Dec 20, 2018	3.960	3.970	3.310	3.310	32,956	-0.68(-17.04%)
Dec 19, 2018	4.350	4.380	3.950	3.990	7,642	-0.29(-6.78%)
Dec 18, 2018	4.660	4.660	4.270	4.280	2,100	-0.45(-9.51%)
Dec 17, 2018	5.030	5.030	4.620	4.730	3,776	-0.08(-1.66%)
Dec 14, 2018	4.990	5.000	4.810	4.810	1,536	-0.15(-3.02%)
Dec 13, 2018	5.020	5.050	4.900	4.960	7,600	-0.06(-1.20%)
Dec 12, 2018	5.060	5.060	4.780	5.020	6,568	+0.33(+7.04%)
Dec 11, 2018	4.580	4.760	4.580	4.690	6,000	+0.02(+0.43%)
Dec 10, 2018	4.630	4.680	4.630	4.670	780	-0.02(-0.43%)
Dec 07, 2018	4.590	4.700	4.530	4.690	1,700	+0.16(+3.53%)
Dec 06, 2018	4.650	4.650	4.510	4.530	2,300	-0.12(-2.58%)
Dec 05, 2018	4.600	4.650	4.600	4.650	1,450	+0.06(+1.31%)
Dec 04, 2018	4.620	4.780	4.590	4.590	4,933	+0.03(+0.66%)
Dec 03, 2018	4.500	4.560	4.440	4.560	675	-0.05(-1.08%)
Nov 30, 2018	4.540	4.750	4.480	4.610	17,700	+0.09(+1.99%)
Nov 29, 2018	4.530	4.630	4.450	4.520	14,100	-0.07(-1.53%)
Nov 28, 2018	4.480	4.590	4.400	4.590	4,146	-0.01(-0.22%)
Nov 27, 2018	4.520	4.710	4.510	4.600	1,900	+0.08(+1.77%)
Nov 26, 2018	4.420	4.630	4.410	4.520	5,300	+0.12(+2.73%)
Nov 23, 2018	4.480	4.480	4.400	4.400	1,300	+0.01(+0.23%)
Nov 22, 2018		4.390	4.390	4.390	20	+0.00(+0.00%)
Nov 21, 2018	4.590	4.620	4.330	4.390	4,732	+0.07(+1.62%)
Nov 20, 2018	4.340	4.500	4.320	4.320	8,122	+0.03(+0.70%)
Nov 19, 2018	4.010	4.350	4.010	4.290	3,800	+0.08(+1.90%)
Nov 16, 2018	4.190	4.310	4.100	4.210	2,648	+0.07(+1.69%)
Nov 15, 2018	3.990	4.140	3.860	4.140	3,684	+0.25(+6.43%)
Nov 14, 2018	4.080	4.080	3.750	3.890	5,360	-0.15(-3.71%)
Nov 13, 2018	4.220	4.260	4.040	4.040	2,700	-0.11(-2.65%)
Nov 12, 2018	4.020	4.150	3.960	4.150	9,022	-0.03(-0.72%)
Nov 09, 2018	4.420	4.440	4.080	4.180	13,416	-0.33(-7.32%)
Nov 08, 2018	4.660	4.660	4.450	4.510	22,800	-0.18(-3.84%)
Nov 07, 2018	4.790	4.920	4.530	4.690	11,308	-0.02(-0.42%)
Nov 06, 2018	4.690	4.810	4.690	4.710	6,173	+0.08(+1.73%)
Nov 05, 2018	4.570	4.850	4.570	4.630	3,100	+0.25(+5.71%)
Nov 02, 2018	4.520	4.520	4.380	4.380	4,300	-0.20(-4.37%)
Nov 01, 2018	4.480	4.600	4.450	4.580	6,900	+0.15(+3.39%)
Oct 31, 2018	4.620	4.650	4.350	4.430	7,300	-0.23(-4.94%)
Oct 30, 2018	4.670	4.860	4.660	4.660	5,100	-0.06(-1.27%)
Oct 29, 2018	4.750	4.890	4.640	4.720	8,200	+0.03(+0.64%)
Oct 26, 2018	4.530	4.890	4.530	4.690	17,433	-0.20(-4.09%)
Oct 25, 2018	4.960	5.010	4.770	4.890	9,998	+0.05(+1.03%)
Oct 24, 2018	5.260	5.260	4.840	4.840	21,861	-0.25(-4.91%)
Oct 23, 2018	4.850	5.650	4.770	5.090	64,153	+1.02(+25.06%)
Oct 22, 2018	4.160	4.180	3.890	4.070	4,638	-0.15(-3.55%)
Oct 19, 2018	4.430	4.590	4.180	4.220	9,622	-0.15(-3.43%)
Oct 18, 2018	4.520	4.520	4.170	4.370	8,500	-0.11(-2.46%)
Oct 17, 2018	4.300	4.550	4.300	4.480	7,400	-0.14(-3.03%)
Oct 16, 2018	4.250	4.730	4.080	4.620	13,736	+0.38(+8.96%)
Oct 15, 2018	4.450	4.450	3.800	4.240	24,100	-0.13(-2.97%)
Oct 12, 2018	4.300	4.670	4.300	4.370	6,488	+0.13(+3.07%)
Oct 11, 2018	4.250	4.270	4.160	4.240	4,894	-0.01(-0.24%)
Oct 10, 2018	4.480	4.490	4.200	4.250	4,315	-0.07(-1.62%)
Oct 09, 2018	4.650	4.650	4.200	4.320	12,956	-0.68(-13.60%)
Oct 05, 2018		5.000	5.000	5.000	0	+0.09(+1.83%)
Oct 04, 2018	5.050	5.050	4.770	4.910	6,822	-0.20(-3.91%)
Oct 03, 2018	5.160	5.170	4.880	5.110	12,784	+0.10(+2.00%)
Oct 02, 2018	4.770	5.050	4.740	5.010	7,584	+0.13(+2.66%)
Oct 01, 2018	5.190	5.190	4.790	4.880	21,880	-0.31(-5.97%)
Sep 28, 2018	4.860	5.250	4.840	5.190	28,260	+0.32(+6.57%)
Sep 27, 2018	4.950	5.020	4.720	4.870	18,279	-0.08(-1.62%)
Sep 26, 2018	5.180	5.260	4.940	4.950	24,014	-0.29(-5.53%)
Sep 25, 2018	5.150	5.240	5.070	5.240	2,900	+0.05(+0.96%)
Sep 24, 2018	5.120	5.330	5.120	5.190	11,082	+0.01(+0.19%)
Sep 21, 2018	5.360	5.570	5.120	5.180	35,104	-0.33(-5.99%)
Sep 20, 2018	5.620	5.690	5.310	5.510	14,248	-0.16(-2.82%)
Sep 19, 2018	6.370	6.370	5.430	5.670	18,964	-0.05(-0.87%)
Sep 18, 2018	5.540	5.850	5.400	5.720	27,460	+0.12(+2.14%)
Sep 17, 2018	6.390	6.390	5.460	5.600	21,752	-0.36(-6.04%)
Sep 14, 2018	6.080	6.120	5.950	5.960	10,211	-0.07(-1.16%)
Sep 13, 2018	6.180	6.230	6.030	6.030	14,086	-0.11(-1.79%)
Sep 12, 2018	6.530	6.530	6.060	6.140	18,380	-0.39(-5.97%)
Sep 11, 2018	6.290	6.730	6.230	6.530	10,595	+0.21(+3.32%)
Sep 10, 2018	6.280	6.440	6.220	6.320	3,800	+0.01(+0.16%)
Sep 07, 2018	6.560	6.560	6.250	6.310	6,869	+0.00(+0.00%)
Sep 06, 2018	6.720	6.750	6.140	6.310	19,695	-0.22(-3.37%)
Sep 05, 2018	6.250	6.800	5.920	6.530	100,565	+0.74(+12.78%)
Sep 04, 2018	6.190	6.190	5.630	5.790	4,674	-0.19(-3.18%)
Aug 31, 2018		5.980	5.980	5.980	0	+0.28(+4.91%)
Aug 30, 2018	5.930	5.980	5.580	5.700	15,880	-0.17(-2.90%)
Aug 29, 2018	5.310	5.960	4.960	5.870	26,304	+0.27(+4.82%)
Aug 28, 2018	5.700	5.780	5.500	5.600	11,189	-0.15(-2.61%)
Aug 27, 2018	5.890	6.050	5.620	5.750	9,973	-0.03(-0.52%)
Aug 24, 2018	5.620	5.910	5.600	5.780	11,289	+0.03(+0.52%)
Aug 23, 2018	5.950	5.980	5.700	5.750	12,465	-0.20(-3.36%)
Aug 22, 2018	6.090	6.090	5.950	5.950	17,853	-0.14(-2.30%)
Aug 21, 2018	6.220	6.310	5.710	6.090	35,241	-0.18(-2.87%)
Aug 20, 2018	6.700	6.700	6.210	6.270	30,151	-0.48(-7.11%)
Aug 17, 2018	6.740	6.900	6.660	6.750	28,750	+0.09(+1.35%)
Aug 16, 2018	6.240	6.770	6.230	6.660	38,039	+0.66(+11.00%)
Aug 15, 2018	6.300	6.300	5.970	6.000	20,125	-0.31(-4.91%)
Aug 14, 2018	6.210	6.540	6.000	6.310	23,944	+0.10(+1.61%)
Aug 13, 2018	6.140	6.490	6.040	6.210	11,909	-0.06(-0.96%)
Aug 10, 2018	5.980	6.440	5.980	6.270	6,100	-0.09(-1.42%)
Aug 09, 2018	6.380	6.380	6.320	6.360	1,180	-0.10(-1.55%)
Aug 08, 2018	6.550	6.560	6.300	6.460	22,088	+0.07(+1.10%)
Aug 07, 2018	6.100	6.540	5.960	6.390	17,323	+0.29(+4.75%)
Aug 03, 2018		6.100	6.100	6.100	0	+0.04(+0.66%)
Aug 02, 2018	6.210	6.350	5.970	6.060	7,304	-0.12(-1.94%)
Aug 01, 2018	6.200	6.490	6.100	6.180	11,045	+0.04(+0.65%)
Jul 31, 2018	5.950	6.190	5.900	6.140	33,492	+0.19(+3.19%)
Jul 30, 2018	5.250	6.000	5.250	5.950	25,290	+0.59(+11.01%)
Jul 27, 2018	5.500	5.500	5.360	5.360	3,150	-0.15(-2.72%)
Jul 26, 2018	5.580	5.580	5.410	5.510	7,452	+0.23(+4.36%)
Jul 25, 2018	5.340	5.420	5.190	5.280	4,000	-0.06(-1.12%)
Jul 24, 2018	5.550	5.600	5.330	5.340	2,150	-0.16(-2.91%)
Jul 23, 2018	5.450	5.500	5.280	5.500	5,198	+0.09(+1.66%)
Jul 20, 2018		5.430	5.430	5.410	5,006	-0.02(-0.37%)
Jul 19, 2018	5.590	5.590	5.110	5.430	4,290	+0.18(+3.43%)
Jul 18, 2018	5.050	5.250	4.900	5.250	25,525	+0.20(+3.96%)
Jul 17, 2018	5.120	5.120	5.050	5.050	3,570	-0.01(-0.20%)
Jul 16, 2018	5.070	5.120	4.980	5.060	3,797	-0.14(-2.69%)
Jul 13, 2018	5.170	5.200	4.980	5.200	19,500	+0.02(+0.39%)
Jul 12, 2018	5.040	5.200	5.040	5.180	6,640	+0.14(+2.78%)
Jul 11, 2018	5.200	5.270	5.040	5.040	4,860	-0.23(-4.36%)
Jul 10, 2018	5.010	5.500	5.010	5.270	6,900	+0.05(+0.96%)
Jul 09, 2018	5.360	5.380	5.000	5.220	12,900	-0.12(-2.25%)
Jul 06, 2018		5.760	5.470	5.340	20,970	-0.13(-2.38%)
Jul 05, 2018	5.180	5.490	5.140	5.470	13,280	+0.28(+5.39%)
Jul 04, 2018	4.990	5.200	4.990	5.190	2,290	-0.01(-0.19%)