Eagle Point Credit Inc (NY: ECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.108	3.186	3.094	3.157	256,672	-0.02(-0.78%)
Apr 29, 2020	3.127	3.206	3.127	3.182	633,797	+0.11(+3.53%)
Apr 28, 2020	3.221	3.255	3.034	3.073	539,968	-0.11(-3.56%)
Apr 27, 2020	3.117	3.231	3.038	3.186	467,993	+0.15(+5.04%)
Apr 24, 2020	3.058	3.068	2.995	3.034	532,584	+0.00(+0.00%)
Apr 23, 2020	3.072	3.107	2.995	3.034	693,206	+0.08(+2.64%)
Apr 22, 2020	3.068	3.109	2.926	2.956	615,615	-0.07(-2.25%)
Apr 21, 2020	2.922	3.043	2.829	3.024	780,103	+0.05(+1.64%)
Apr 20, 2020	2.863	2.990	2.717	2.975	1,123,087	+0.00(+0.16%)
Apr 17, 2020	3.228	3.228	2.946	2.970	1,173,085	+0.00(+0.00%)
Apr 16, 2020	2.732	3.189	2.693	2.970	1,266,837	+0.10(+3.39%)
Apr 15, 2020	2.922	3.048	2.828	2.873	1,356,053	-0.32(-9.94%)
Apr 14, 2020	3.603	3.752	3.077	3.190	1,261,237	-0.37(-10.51%)
Apr 13, 2020	3.920	3.978	3.489	3.564	1,190,728	-0.29(-7.58%)
Apr 09, 2020	3.408	3.993	3.408	3.856	1,946,722	+0.64(+19.82%)
Apr 08, 2020	2.766	3.335	2.678	3.219	1,644,664	+0.57(+21.73%)
Apr 07, 2020	2.610	2.795	2.581	2.644	1,078,113	+0.14(+5.64%)
Apr 06, 2020	2.571	2.649	2.474	2.503	1,086,506	+0.04(+1.78%)
Apr 03, 2020	2.600	2.600	2.435	2.459	1,016,181	-0.19(-7.17%)
Apr 02, 2020	2.834	3.087	2.517	2.649	2,162,520	-0.31(-10.53%)
Apr 01, 2020	2.999	3.296	2.586	2.960	1,234,257	-0.37(-11.11%)
Mar 31, 2020	3.009	3.765	2.965	3.331	875,240	+0.17(+5.23%)
Mar 30, 2020	3.871	4.016	2.980	3.165	955,393	-0.72(-18.55%)
Mar 27, 2020	3.964	3.988	3.577	3.886	782,467	-0.00(-0.13%)
Mar 26, 2020	3.842	4.382	3.832	3.890	1,612,478	+0.25(+6.82%)
Mar 25, 2020	2.975	4.470	2.917	3.642	1,984,666	+0.83(+29.64%)
Mar 24, 2020	2.736	3.043	2.566	2.810	1,083,812	+0.32(+12.92%)
Mar 23, 2020	3.165	3.166	2.410	2.488	1,629,068	-0.56(-18.24%)
Mar 20, 2020	3.793	4.178	2.997	3.043	1,148,440	-0.30(-8.89%)
Mar 19, 2020	2.600	3.490	2.425	3.340	882,165	+0.76(+29.43%)
Mar 18, 2020	4.543	4.543	1.841	2.581	3,426,097	-2.33(-47.47%)
Mar 17, 2020	4.509	5.103	4.412	4.913	688,396	+0.52(+11.86%)
Mar 16, 2020	4.412	4.796	4.261	4.392	951,708	-0.67(-13.27%)
Mar 13, 2020	5.025	5.230	4.736	5.064	834,837	+0.30(+6.23%)
Mar 12, 2020	4.937	4.967	4.095	4.767	2,019,501	-0.72(-13.05%)
Mar 11, 2020	5.994	6.052	5.410	5.483	1,336,093	-0.70(-11.34%)
Mar 10, 2020	6.179	6.232	5.997	6.184	906,060	+0.17(+2.87%)
Mar 09, 2020	5.992	6.098	5.829	6.011	1,059,375	-0.42(-6.56%)
Mar 06, 2020	6.486	6.558	6.332	6.433	652,311	-0.15(-2.33%)
Mar 05, 2020	6.745	6.783	6.567	6.587	441,064	-0.26(-3.78%)
Mar 04, 2020	6.759	6.946	6.726	6.845	448,403	+0.17(+2.51%)
Mar 03, 2020	6.582	6.745	6.582	6.678	559,930	+0.10(+1.46%)
Mar 02, 2020	6.534	6.797	6.452	6.582	748,007	+0.13(+2.08%)
Feb 28, 2020	6.289	6.481	6.050	6.448	1,546,189	+0.04(+0.60%)
Feb 27, 2020	6.615	6.706	6.256	6.409	1,438,743	-0.42(-6.18%)
Feb 26, 2020	6.706	6.972	6.706	6.831	605,677	+0.12(+1.71%)
Feb 25, 2020	7.028	7.071	6.697	6.716	850,965	-0.29(-4.11%)
Feb 24, 2020	7.047	7.071	6.975	7.004	699,363	-0.15(-2.08%)
Feb 21, 2020	7.047	7.152	7.047	7.152	273,065	+0.12(+1.77%)
Feb 20, 2020	7.023	7.080	7.023	7.028	436,498	+0.00(+0.07%)
Feb 19, 2020	7.152	7.176	6.999	7.023	506,652	-0.14(-2.01%)
Feb 18, 2020	7.200	7.231	7.114	7.167	445,051	-0.03(-0.47%)
Feb 14, 2020	7.219	7.248	7.200	7.200	157,706	-0.05(-0.66%)
Feb 13, 2020	7.219	7.272	7.210	7.248	209,250	+0.02(+0.33%)
Feb 12, 2020	7.191	7.234	7.191	7.224	285,794	+0.04(+0.53%)
Feb 11, 2020	7.224	7.272	7.167	7.186	506,122	-0.01(-0.20%)
Feb 10, 2020	7.134	7.229	7.134	7.200	515,783	+0.09(+1.26%)
Feb 07, 2020	7.110	7.191	7.110	7.110	455,532	+0.00(+0.07%)
Feb 06, 2020	7.115	7.158	7.091	7.106	541,049	+0.01(+0.13%)
Feb 05, 2020	7.120	7.139	7.077	7.096	531,241	-0.01(-0.20%)
Feb 04, 2020	7.143	7.186	7.096	7.110	811,828	+0.02(+0.27%)
Feb 03, 2020	7.096	7.129	7.082	7.091	774,284	+0.01(+0.13%)
Jan 31, 2020	7.106	7.163	7.061	7.082	394,442	-0.08(-1.12%)
Jan 30, 2020	7.195	7.224	7.143	7.162	330,608	-0.05(-0.72%)
Jan 29, 2020	7.200	7.247	7.195	7.214	267,870	+0.02(+0.26%)
Jan 28, 2020	7.195	7.229	7.172	7.195	268,324	+0.01(+0.13%)
Jan 27, 2020	7.129	7.214	7.101	7.186	383,306	-0.01(-0.20%)
Jan 24, 2020	7.295	7.327	7.195	7.200	409,662	-0.09(-1.30%)
Jan 23, 2020	7.314	7.328	7.285	7.295	355,273	-0.01(-0.19%)
Jan 22, 2020	7.370	7.370	7.300	7.309	249,646	+0.01(+0.13%)
Jan 21, 2020	7.247	7.385	7.243	7.300	434,865	+0.07(+0.98%)
Jan 17, 2020	7.389	7.395	7.214	7.229	310,523	-0.16(-2.11%)
Jan 16, 2020	7.512	7.541	7.352	7.385	388,289	-0.13(-1.70%)
Jan 15, 2020	7.446	7.546	7.432	7.512	328,953	+0.08(+1.02%)
Jan 14, 2020	7.285	7.466	7.257	7.437	533,683	+0.15(+2.08%)
Jan 13, 2020	7.285	7.309	7.165	7.285	518,628	-0.03(-0.45%)
Jan 10, 2020	7.191	7.328	7.191	7.318	532,899	+0.13(+1.78%)
Jan 09, 2020	7.270	7.298	7.130	7.191	614,742	-0.07(-0.96%)
Jan 08, 2020	7.144	7.293	7.144	7.261	549,957	+0.12(+1.63%)
Jan 07, 2020	7.191	7.247	7.097	7.144	463,436	+0.01(+0.20%)
Jan 06, 2020	6.892	7.214	6.892	7.130	773,449	+0.25(+3.60%)
Jan 03, 2020	6.841	6.883	6.836	6.883	706,960	+0.07(+0.96%)
Jan 02, 2020	6.831	6.892	6.784	6.817	493,574	-0.00(-0.07%)
Dec 31, 2019	6.841	6.859	6.812	6.822	926,265	-0.03(-0.41%)
Dec 30, 2019	6.855	6.864	6.808	6.850	526,112	+0.00(+0.00%)
Dec 27, 2019	6.864	6.869	6.822	6.850	322,961	+0.01(+0.14%)
Dec 26, 2019	6.850	6.876	6.794	6.841	510,199	-0.03(-0.41%)
Dec 24, 2019	6.887	6.908	6.836	6.869	329,386	-0.02(-0.27%)
Dec 23, 2019	6.878	6.906	6.864	6.887	398,060	+0.03(+0.41%)
Dec 20, 2019	6.817	6.948	6.817	6.859	795,196	+0.04(+0.55%)
Dec 19, 2019	6.934	6.999	6.803	6.822	279,475	-0.08(-1.22%)
Dec 18, 2019	6.962	6.976	6.822	6.906	257,332	-0.06(-0.80%)
Dec 17, 2019	6.770	6.999	6.770	6.962	346,986	+0.18(+2.62%)
Dec 16, 2019	6.822	6.838	6.770	6.784	262,834	-0.03(-0.41%)
Dec 13, 2019	6.873	6.895	6.789	6.812	332,813	-0.04(-0.61%)
Dec 12, 2019	6.957	6.957	6.841	6.855	521,951	-0.13(-1.87%)
Dec 11, 2019	7.004	7.069	6.920	6.985	451,417	-0.01(-0.13%)
Dec 10, 2019	6.949	7.025	6.933	6.995	618,476	+0.04(+0.60%)
Dec 09, 2019	7.027	7.036	6.953	6.953	712,170	+0.02(+0.33%)
Dec 06, 2019	6.921	6.939	6.907	6.930	655,848	+0.02(+0.27%)
Dec 05, 2019	6.958	6.967	6.912	6.912	357,548	-0.02(-0.32%)
Dec 04, 2019	6.893	6.962	6.806	6.934	423,237	+0.06(+0.92%)
Dec 03, 2019	6.746	6.912	6.732	6.870	364,911	+0.14(+2.05%)
Dec 02, 2019	6.612	6.750	6.608	6.732	375,993	+0.12(+1.81%)
Nov 29, 2019	6.598	6.612	6.572	6.612	134,555	+0.04(+0.63%)
Nov 27, 2019	6.543	6.603	6.525	6.571	238,510	+0.00(+0.07%)
Nov 26, 2019	6.640	6.642	6.548	6.566	251,136	-0.07(-1.11%)
Nov 25, 2019	6.658	6.710	6.611	6.640	236,507	-0.00(-0.07%)
Nov 22, 2019	6.589	6.677	6.552	6.644	286,689	+0.06(+0.98%)
Nov 21, 2019	6.497	6.589	6.488	6.580	260,946	+0.06(+0.92%)
Nov 20, 2019	6.492	6.534	6.414	6.520	308,313	+0.00(+0.00%)
Nov 19, 2019	6.483	6.561	6.359	6.520	1,150,708	-0.19(-2.88%)
Nov 18, 2019	6.681	6.829	6.667	6.714	463,679	+0.05(+0.69%)
Nov 15, 2019	6.474	6.677	6.432	6.667	839,017	+0.18(+2.84%)
Nov 14, 2019	6.617	6.617	6.451	6.483	1,103,030	-0.22(-3.23%)
Nov 13, 2019	6.861	6.861	6.635	6.700	630,968	-0.15(-2.22%)
Nov 12, 2019	6.875	6.889	6.819	6.852	224,861	-0.02(-0.33%)
Nov 11, 2019	6.907	6.921	6.819	6.875	460,823	-0.06(-0.93%)
Nov 08, 2019	6.925	6.988	6.893	6.939	486,569	-0.03(-0.46%)
Nov 07, 2019	7.008	7.072	6.940	6.972	588,936	-0.00(-0.07%)
Nov 06, 2019	7.067	7.090	6.912	6.976	395,170	-0.01(-0.20%)
Nov 05, 2019	6.872	6.990	6.867	6.990	484,891	+0.15(+2.19%)
Nov 04, 2019	6.840	6.875	6.826	6.840	770,770	+0.02(+0.27%)
Nov 01, 2019	6.890	6.912	6.781	6.821	1,206,555	-0.06(-0.86%)
Oct 31, 2019	6.949	6.958	6.872	6.881	607,084	-0.09(-1.30%)
Oct 30, 2019	7.072	7.072	6.972	6.972	433,823	-0.07(-1.03%)
Oct 29, 2019	7.063	7.081	7.035	7.044	296,807	-0.02(-0.26%)
Oct 28, 2019	7.081	7.094	7.053	7.063	405,888	-0.00(-0.06%)
Oct 25, 2019	7.076	7.122	7.026	7.067	446,823	-0.01(-0.13%)
Oct 24, 2019	6.994	7.117	6.944	7.076	546,074	+0.05(+0.65%)
Oct 23, 2019	7.153	7.191	6.935	7.031	588,384	-0.12(-1.72%)
Oct 22, 2019	7.213	7.231	7.117	7.153	397,950	-0.06(-0.82%)
Oct 21, 2019	7.276	7.349	7.190	7.213	262,983	-0.06(-0.88%)
Oct 18, 2019	7.313	7.317	7.235	7.276	304,552	-0.01(-0.19%)
Oct 17, 2019	7.367	7.413	7.231	7.290	386,728	-0.12(-1.66%)
Oct 16, 2019	7.485	7.504	7.372	7.413	177,783	-0.05(-0.73%)
Oct 15, 2019	7.549	7.575	7.413	7.467	454,891	-0.10(-1.32%)
Oct 14, 2019	7.572	7.581	7.431	7.567	307,041	-0.02(-0.30%)
Oct 11, 2019	7.549	7.640	7.472	7.590	378,216	+0.07(+0.97%)
Oct 10, 2019	7.526	7.595	7.422	7.517	343,552	-0.01(-0.18%)
Oct 09, 2019	7.688	7.698	7.441	7.531	824,068	-0.11(-1.41%)
Oct 08, 2019	7.630	7.693	7.499	7.639	403,290	-0.04(-0.53%)
Oct 07, 2019	7.661	7.715	7.616	7.679	646,120	+0.01(+0.12%)
Oct 04, 2019	7.459	7.697	7.443	7.670	1,079,808	+0.28(+3.77%)
Oct 03, 2019	7.144	7.405	7.136	7.392	840,931	+0.27(+3.85%)
Oct 02, 2019	7.122	7.140	6.951	7.118	531,554	+0.02(+0.32%)
Oct 01, 2019	7.082	7.116	7.055	7.095	434,233	+0.01(+0.13%)
Sep 30, 2019	7.064	7.109	6.996	7.086	320,735	+0.03(+0.45%)
Sep 27, 2019	7.109	7.118	6.973	7.055	386,122	+0.04(+0.58%)
Sep 26, 2019	6.839	7.041	6.700	7.014	926,187	+0.18(+2.70%)
Sep 25, 2019	6.695	6.834	6.659	6.830	629,918	+0.11(+1.60%)
Sep 24, 2019	6.825	6.830	6.605	6.722	1,473,153	-0.12(-1.71%)
Sep 23, 2019	7.014	7.144	6.802	6.839	901,424	-0.17(-2.44%)
Sep 20, 2019	7.055	7.086	6.976	7.010	385,455	-0.03(-0.45%)
Sep 19, 2019	7.198	7.221	7.032	7.041	406,521	-0.10(-1.38%)
Sep 18, 2019	7.252	7.266	7.127	7.140	268,180	-0.10(-1.37%)
Sep 17, 2019	7.293	7.302	7.149	7.239	329,880	-0.04(-0.56%)
Sep 16, 2019	7.167	7.288	6.965	7.279	835,204	+0.05(+0.68%)
Sep 13, 2019	7.257	7.324	7.136	7.230	431,300	-0.02(-0.31%)
Sep 12, 2019	7.266	7.432	7.239	7.252	382,246	-0.01(-0.19%)
Sep 11, 2019	7.356	7.356	7.234	7.266	257,829	-0.01(-0.12%)
Sep 10, 2019	7.412	7.412	7.235	7.275	549,221	-0.12(-1.68%)
Sep 09, 2019	7.346	7.481	7.346	7.399	785,090	+0.06(+0.85%)
Sep 06, 2019	7.412	7.412	7.235	7.337	395,398	-0.07(-0.90%)
Sep 05, 2019	7.213	7.421	7.208	7.404	485,673	+0.23(+3.22%)
Sep 04, 2019	7.106	7.270	7.106	7.173	411,352	+0.09(+1.25%)
Sep 03, 2019	6.880	7.190	6.871	7.084	657,492	+0.16(+2.31%)
Aug 30, 2019	7.235	7.412	6.871	6.924	1,533,380	-0.25(-3.47%)
Aug 29, 2019	7.159	7.208	7.124	7.173	394,932	+0.06(+0.81%)
Aug 28, 2019	7.124	7.304	7.102	7.115	545,089	+0.00(+0.00%)
Aug 27, 2019	7.435	7.457	7.071	7.115	1,116,378	-0.33(-4.41%)
Aug 26, 2019	7.506	7.541	7.435	7.443	564,940	-0.06(-0.77%)
Aug 23, 2019	7.546	7.563	7.449	7.501	454,652	-0.05(-0.71%)
Aug 22, 2019	7.612	7.634	7.554	7.554	299,214	-0.05(-0.70%)
Aug 21, 2019	7.630	7.657	7.599	7.608	286,349	-0.00(-0.06%)
Aug 20, 2019	7.608	7.634	7.581	7.612	340,500	-0.02(-0.23%)
Aug 19, 2019	7.670	7.688	7.608	7.630	406,591	-0.04(-0.46%)
Aug 16, 2019	7.590	7.723	7.587	7.665	361,378	+0.08(+1.11%)
Aug 15, 2019	7.466	7.617	7.466	7.581	333,414	+0.08(+1.07%)
Aug 14, 2019	7.568	7.581	7.377	7.501	574,785	-0.12(-1.57%)
Aug 13, 2019	7.577	7.714	7.577	7.621	501,228	-0.04(-0.52%)
Aug 12, 2019	7.696	7.750	7.550	7.661	348,342	-0.04(-0.46%)
Aug 09, 2019	7.799	7.847	7.639	7.696	278,694	-0.08(-0.97%)
Aug 08, 2019	7.746	7.882	7.716	7.772	593,786	+0.05(+0.62%)
Aug 07, 2019	7.653	7.763	7.531	7.724	476,081	+0.01(+0.17%)
Aug 06, 2019	7.373	7.719	7.373	7.710	589,559	+0.38(+5.15%)
Aug 05, 2019	7.482	7.491	7.250	7.333	1,028,581	-0.18(-2.45%)
Aug 02, 2019	7.522	7.535	7.487	7.517	921,969	-0.01(-0.12%)
Aug 01, 2019	7.574	7.592	7.526	7.526	633,419	-0.05(-0.64%)
Jul 31, 2019	7.592	7.614	7.557	7.574	473,761	-0.01(-0.17%)
Jul 30, 2019	7.614	7.614	7.570	7.588	624,459	-0.03(-0.40%)
Jul 29, 2019	7.671	7.687	7.579	7.618	414,911	-0.01(-0.17%)
Jul 26, 2019	7.658	7.697	7.631	7.631	414,726	-0.03(-0.40%)
Jul 25, 2019	7.684	7.728	7.636	7.662	719,785	+0.00(+0.00%)
Jul 24, 2019	7.750	7.785	7.610	7.662	566,847	-0.08(-1.02%)
Jul 23, 2019	7.847	7.869	7.732	7.741	454,804	-0.11(-1.34%)
Jul 22, 2019	7.833	7.877	7.820	7.847	360,616	+0.01(+0.17%)
Jul 19, 2019	7.829	7.900	7.798	7.833	1,134,118	+0.02(+0.28%)
Jul 18, 2019	7.833	7.851	7.776	7.811	401,988	+0.00(+0.00%)
Jul 17, 2019	7.811	7.829	7.737	7.811	390,367	+0.01(+0.11%)
Jul 16, 2019	7.899	7.899	7.798	7.803	507,466	-0.08(-1.06%)
Jul 15, 2019	8.101	8.110	7.873	7.886	1,068,226	-0.29(-3.54%)
Jul 12, 2019	8.378	8.378	8.044	8.176	586,542	-0.11(-1.27%)
Jul 11, 2019	8.496	8.496	8.070	8.281	722,800	-0.14(-1.62%)
Jul 10, 2019	8.348	8.430	8.321	8.417	595,955	+0.09(+1.04%)
Jul 09, 2019	8.187	8.332	8.187	8.330	456,883	+0.08(+1.00%)
Jul 08, 2019	8.148	8.339	8.143	8.248	730,473	+0.10(+1.23%)
Jul 05, 2019	8.030	8.161	7.996	8.148	507,466	+0.12(+1.46%)
Jul 03, 2019	8.009	8.030	7.965	8.030	227,715	+0.07(+0.87%)
Jul 02, 2019	7.909	8.022	7.900	7.961	649,131	+0.08(+0.99%)
Jul 01, 2019	7.839	7.944	7.818	7.883	449,890	+0.11(+1.45%)
Jun 28, 2019	7.818	7.852	7.757	7.770	250,740	-0.03(-0.45%)
Jun 27, 2019	7.726	7.835	7.726	7.805	439,681	+0.06(+0.73%)
Jun 26, 2019	7.731	7.796	7.705	7.748	154,401	+0.05(+0.62%)
Jun 25, 2019	7.739	7.792	7.692	7.700	258,296	-0.01(-0.17%)
Jun 24, 2019	7.805	7.857	7.713	7.713	722,817	-0.10(-1.22%)
Jun 21, 2019	7.792	7.818	7.774	7.809	261,331	+0.00(+0.00%)
Jun 20, 2019	7.796	7.818	7.774	7.809	352,511	+0.03(+0.45%)
Jun 19, 2019	7.774	7.791	7.725	7.774	230,096	+0.01(+0.11%)
Jun 18, 2019	7.700	7.774	7.696	7.766	180,249	+0.07(+0.90%)
Jun 17, 2019	7.700	7.739	7.666	7.696	436,649	-0.00(-0.06%)
Jun 14, 2019	7.700	7.726	7.661	7.700	198,243	+0.02(+0.23%)
Jun 13, 2019	7.705	7.722	7.614	7.683	334,310	-0.02(-0.28%)
Jun 12, 2019	7.644	7.726	7.601	7.705	375,718	+0.06(+0.80%)
Jun 11, 2019	7.540	7.653	7.488	7.644	341,761	+0.13(+1.79%)
Jun 10, 2019	7.432	7.591	7.411	7.509	507,912	+0.12(+1.69%)
Jun 07, 2019	7.428	7.471	7.385	7.385	499,827	-0.03(-0.35%)
Jun 06, 2019	7.320	7.441	7.312	7.411	356,177	+0.09(+1.23%)
Jun 05, 2019	7.342	7.359	7.312	7.320	377,970	-0.00(-0.06%)
Jun 04, 2019	7.320	7.359	7.303	7.325	356,950	+0.07(+1.01%)
Jun 03, 2019	7.320	7.359	7.239	7.252	388,016	-0.05(-0.65%)
May 31, 2019	7.333	7.372	7.286	7.299	376,617	-0.05(-0.70%)
May 30, 2019	7.419	7.445	7.350	7.350	332,289	-0.04(-0.58%)
May 29, 2019	7.488	7.488	7.355	7.393	361,352	-0.10(-1.32%)
May 28, 2019	7.552	7.582	7.479	7.492	331,696	-0.06(-0.85%)
May 24, 2019	7.608	7.638	7.548	7.557	312,334	-0.08(-1.01%)
May 23, 2019	7.660	7.664	7.471	7.634	629,980	-0.05(-0.61%)
May 22, 2019	7.569	7.694	7.533	7.681	538,621	+0.09(+1.24%)
May 21, 2019	7.535	7.621	7.518	7.587	389,369	+0.09(+1.14%)
May 20, 2019	7.445	7.587	7.428	7.501	348,479	+0.03(+0.40%)
May 17, 2019	7.466	7.617	7.445	7.471	444,161	-0.03(-0.46%)
May 16, 2019	7.415	7.505	7.376	7.505	363,858	+0.14(+1.92%)
May 15, 2019	7.496	7.505	7.299	7.363	468,307	-0.16(-2.11%)
May 14, 2019	7.363	7.561	7.339	7.522	398,168	+0.21(+2.82%)
May 13, 2019	7.363	7.385	7.256	7.316	464,199	-0.10(-1.39%)
May 10, 2019	7.445	7.466	7.385	7.419	272,506	+0.03(+0.35%)
May 09, 2019	7.330	7.427	7.270	7.393	550,913	+0.06(+0.81%)
May 08, 2019	7.364	7.389	7.313	7.334	653,948	-0.03(-0.40%)
May 07, 2019	7.470	7.478	7.350	7.364	1,259,991	-0.13(-1.76%)
May 06, 2019	7.423	7.529	7.389	7.495	639,005	+0.03(+0.46%)
May 03, 2019	7.393	7.563	7.393	7.461	1,241,698	+0.12(+1.62%)
May 02, 2019	7.279	7.355	7.279	7.342	927,756	+0.08(+1.17%)