Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.06	27.06	24.79	25.09	36,306	-2.81(-10.07%)
Apr 29, 2020	27.20	28.51	26.25	27.90	50,994	+1.86(+7.14%)
Apr 28, 2020	27.40	28.39	25.41	26.04	41,434	-0.28(-1.06%)
Apr 27, 2020	24.17	26.97	24.17	26.32	42,110	+2.32(+9.67%)
Apr 24, 2020	22.02	25.25	22.02	24.00	112,900	+2.26(+10.40%)
Apr 23, 2020	21.94	22.50	21.35	21.74	17,359	-0.13(-0.59%)
Apr 22, 2020	22.23	23.83	21.36	21.87	13,053	+0.69(+3.26%)
Apr 21, 2020	20.49	21.54	19.27	21.18	27,673	-0.26(-1.21%)
Apr 20, 2020	21.51	22.13	20.79	21.44	72,877	-0.73(-3.29%)
Apr 17, 2020	22.57	23.38	21.69	22.17	36,300	+0.62(+2.88%)
Apr 16, 2020	24.05	24.05	21.01	21.55	26,802	-2.63(-10.88%)
Apr 15, 2020	26.31	26.87	24.13	24.18	29,512	-3.17(-11.59%)
Apr 14, 2020	27.83	29.72	26.64	27.35	23,285	+0.35(+1.30%)
Apr 13, 2020	28.42	29.97	26.37	27.00	31,297	-2.29(-7.82%)
Apr 09, 2020	25.10	29.68	25.10	29.29	26,900	+4.17(+16.60%)
Apr 08, 2020	24.37	25.81	23.83	25.12	27,207	+1.12(+4.67%)
Apr 07, 2020	24.52	25.38	22.73	24.00	30,058	-0.85(-3.42%)
Apr 06, 2020	25.23	26.44	23.87	24.85	65,111	+0.55(+2.26%)
Apr 03, 2020	24.40	24.82	23.20	24.30	25,900	-0.33(-1.34%)
Apr 02, 2020	25.16	25.88	23.06	24.63	29,774	-0.35(-1.40%)
Apr 01, 2020	25.69	26.61	24.19	24.98	30,563	-1.95(-7.24%)
Mar 31, 2020	27.36	29.40	26.22	26.93	51,744	-0.57(-2.07%)
Mar 30, 2020	27.35	27.84	26.24	27.50	28,302	+0.76(+2.84%)
Mar 27, 2020	26.31	26.89	25.50	26.74	22,200	-0.50(-1.84%)
Mar 26, 2020	23.87	27.60	23.54	27.24	40,450	+3.57(+15.08%)
Mar 25, 2020	24.09	24.36	22.45	23.67	20,122	-0.53(-2.19%)
Mar 24, 2020	23.61	24.76	22.75	24.20	33,002	+2.03(+9.16%)
Mar 23, 2020	20.52	23.77	19.00	22.17	36,092	+1.79(+8.78%)
Mar 20, 2020	22.74	24.49	19.79	20.38	43,900	-2.33(-10.26%)
Mar 19, 2020	17.65	25.41	17.39	22.71	42,950	+5.00(+28.23%)
Mar 18, 2020	22.17	22.17	15.52	17.71	36,007	-6.14(-25.74%)
Mar 17, 2020	22.22	24.43	20.62	23.85	42,054	+2.16(+9.96%)
Mar 16, 2020	25.43	25.43	21.11	21.69	44,614	-6.66(-23.49%)
Mar 13, 2020	28.90	30.14	27.90	28.35	54,700	+0.55(+1.98%)
Mar 12, 2020	32.19	32.19	26.94	27.80	40,702	-7.19(-20.55%)
Mar 11, 2020	37.82	37.82	34.42	34.99	22,998	-4.05(-10.37%)
Mar 10, 2020	37.02	39.35	35.19	39.04	36,786	+2.67(+7.34%)
Mar 09, 2020	36.95	37.98	34.96	36.37	30,535	-3.40(-8.55%)
Mar 06, 2020	40.13	40.53	37.38	39.77	57,900	-1.57(-3.80%)
Mar 05, 2020	42.90	42.90	40.40	41.34	17,114	-2.61(-5.94%)
Mar 04, 2020	42.79	43.95	41.93	43.95	15,160	+1.32(+3.10%)
Mar 03, 2020	44.37	44.37	41.64	42.63	19,650	-1.80(-4.05%)
Mar 02, 2020	42.87	44.43	42.26	44.43	15,799	+1.68(+3.93%)
Feb 28, 2020	42.68	42.78	40.90	42.75	27,100	-1.16(-2.64%)
Feb 27, 2020	44.41	44.73	43.07	43.91	33,570	-1.19(-2.64%)
Feb 26, 2020	45.34	45.88	45.00	45.10	11,332	-0.19(-0.42%)
Feb 25, 2020	48.24	48.24	44.76	45.29	12,353	-2.86(-5.94%)
Feb 24, 2020	47.89	48.39	46.66	48.15	12,913	-0.86(-1.75%)
Feb 21, 2020	49.48	49.53	48.65	49.01	11,700	-0.55(-1.11%)
Feb 20, 2020	48.96	49.63	48.23	49.56	14,814	+1.09(+2.25%)
Feb 19, 2020	48.55	49.00	48.47	48.47	8,052	+0.05(+0.10%)
Feb 18, 2020	49.25	49.46	48.28	48.42	11,245	-0.98(-1.98%)
Feb 14, 2020	49.70	49.83	49.04	49.40	11,800	-0.48(-0.96%)
Feb 13, 2020	49.62	49.88	49.30	49.88	8,700	+0.54(+1.09%)
Feb 12, 2020	49.07	49.51	48.98	49.34	7,653	+0.27(+0.55%)
Feb 11, 2020	48.76	49.66	48.76	49.07	8,901	+0.08(+0.16%)
Feb 10, 2020	48.35	49.13	48.11	48.99	10,651	+0.54(+1.11%)
Feb 07, 2020	49.32	49.32	48.31	48.45	11,500	-0.77(-1.56%)
Feb 06, 2020	50.78	50.78	49.05	49.22	14,738	-1.56(-3.07%)
Feb 05, 2020	50.42	50.99	49.62	50.78	38,310	+0.86(+1.72%)
Feb 04, 2020	49.69	51.09	49.46	49.92	53,677	+0.37(+0.75%)
Feb 03, 2020	49.40	49.68	49.00	49.55	14,843	+0.40(+0.81%)
Jan 31, 2020	49.79	49.79	48.95	49.15	18,400	-0.64(-1.29%)
Jan 30, 2020	49.52	49.79	49.34	49.79	11,438	+0.14(+0.28%)
Jan 29, 2020	49.31	49.76	49.12	49.65	21,288	+0.57(+1.16%)
Jan 28, 2020	48.36	49.23	48.36	49.08	16,070	+0.82(+1.70%)
Jan 27, 2020	47.15	48.64	47.15	48.26	33,237	+0.46(+0.96%)
Jan 24, 2020	48.64	48.64	47.42	47.80	14,600	-0.46(-0.95%)
Jan 23, 2020	46.83	48.35	46.83	48.26	16,201	+1.83(+3.94%)
Jan 22, 2020	47.07	47.07	46.16	46.43	8,592	-0.48(-1.02%)
Jan 21, 2020	47.46	47.48	46.78	46.91	6,852	-0.57(-1.20%)
Jan 17, 2020	47.84	47.90	47.34	47.48	14,700	-0.19(-0.40%)
Jan 16, 2020	47.70	48.45	47.55	47.67	10,433	+0.19(+0.40%)
Jan 15, 2020	47.87	47.87	46.97	47.48	23,350	+0.10(+0.21%)
Jan 14, 2020	47.66	48.24	47.10	47.38	14,160	-0.30(-0.63%)
Jan 13, 2020	47.62	48.21	47.45	47.68	18,492	-0.12(-0.25%)
Jan 10, 2020	46.80	47.91	46.22	47.80	28,800	+0.90(+1.92%)
Jan 09, 2020	46.98	47.30	46.72	46.90	9,940	-0.05(-0.11%)
Jan 08, 2020	46.96	47.71	46.86	46.95	10,713	-0.05(-0.11%)
Jan 07, 2020	46.74	47.11	46.13	47.00	4,842	-0.04(-0.09%)
Jan 06, 2020	46.66	47.57	46.50	47.04	8,971	+0.01(+0.02%)
Jan 03, 2020	47.29	47.68	46.90	47.03	10,600	-0.57(-1.20%)
Jan 02, 2020	48.25	48.25	47.29	47.60	19,712	-0.63(-1.31%)
Dec 31, 2019	47.50	48.25	47.45	48.23	18,400	+0.83(+1.75%)
Dec 30, 2019	47.76	47.91	47.27	47.40	14,056	-0.46(-0.96%)
Dec 27, 2019	47.90	47.95	47.27	47.86	13,400	+0.00(+0.00%)
Dec 26, 2019	48.22	48.30	47.35	47.86	10,720	-0.11(-0.23%)
Dec 24, 2019	47.83	48.41	47.83	47.97	7,300	-0.24(-0.50%)
Dec 23, 2019	47.98	48.48	47.78	48.21	15,718	+0.14(+0.29%)
Dec 20, 2019	48.14	48.52	47.81	48.07	28,600	+0.20(+0.42%)
Dec 19, 2019	48.00	48.43	47.36	47.87	25,288	-0.15(-0.31%)
Dec 18, 2019	48.09	48.42	47.30	48.02	38,025	+0.04(+0.08%)
Dec 17, 2019	48.48	48.76	47.66	47.98	25,454	-0.19(-0.39%)
Dec 16, 2019	47.55	48.50	47.30	48.17	43,418	+0.51(+1.07%)
Dec 13, 2019	46.29	47.77	46.09	47.66	32,000	+0.96(+2.06%)
Dec 12, 2019	46.50	46.75	46.15	46.70	32,276	-0.05(-0.11%)
Dec 11, 2019	46.13	46.75	45.90	46.75	15,757	+0.27(+0.58%)
Dec 10, 2019	46.67	46.67	46.03	46.48	16,698	-0.19(-0.41%)
Dec 09, 2019	46.86	46.95	46.51	46.67	10,882	-0.17(-0.36%)
Dec 06, 2019	45.95	46.92	45.80	46.84	34,500	+1.61(+3.56%)
Dec 05, 2019	45.32	45.81	45.05	45.23	17,944	+0.33(+0.73%)
Dec 04, 2019	44.36	45.55	44.36	44.90	17,968	+0.50(+1.13%)
Dec 03, 2019	43.79	44.61	43.55	44.40	18,520	-0.13(-0.29%)
Dec 02, 2019	45.12	45.12	44.38	44.53	11,658	-0.56(-1.24%)
Nov 29, 2019	45.30	45.30	44.91	45.09	3,100	-0.67(-1.46%)
Nov 27, 2019	46.00	46.59	45.52	45.76	21,900	-0.23(-0.50%)
Nov 26, 2019	45.93	46.29	45.47	45.99	19,924	-0.01(-0.02%)
Nov 25, 2019	45.27	46.00	45.24	46.00	19,273	+0.71(+1.57%)
Nov 22, 2019	45.06	45.48	44.93	45.29	11,700	+0.21(+0.47%)
Nov 21, 2019	45.15	45.38	44.52	45.08	12,201	+0.10(+0.22%)
Nov 20, 2019	45.40	45.59	44.80	44.98	27,488	-0.64(-1.40%)
Nov 19, 2019	45.26	45.97	45.10	45.62	12,346	+0.27(+0.60%)
Nov 18, 2019	45.46	45.95	45.10	45.35	11,771	-0.51(-1.11%)
Nov 15, 2019	46.05	46.70	45.34	45.86	12,800	+0.11(+0.24%)
Nov 14, 2019	45.84	46.29	45.35	45.75	10,924	+0.09(+0.20%)
Nov 13, 2019	45.40	45.95	45.34	45.66	14,581	-0.08(-0.17%)
Nov 12, 2019	45.66	46.78	45.58	45.74	24,775	+0.09(+0.20%)
Nov 11, 2019	44.76	45.99	44.69	45.65	24,456	+0.46(+1.02%)
Nov 08, 2019	44.89	45.26	44.65	45.19	18,600	+0.30(+0.67%)
Nov 07, 2019	44.89	45.00	44.59	44.89	24,815	+0.44(+0.99%)
Nov 06, 2019	44.74	44.90	44.29	44.45	28,809	-0.39(-0.87%)
Nov 05, 2019	44.00	45.00	43.77	44.84	36,129	+1.07(+2.44%)
Nov 04, 2019	43.70	44.08	42.59	43.77	37,367	+0.49(+1.13%)
Nov 01, 2019	43.24	43.53	42.47	43.28	61,800	+0.34(+0.79%)
Oct 31, 2019	42.95	42.95	42.01	42.94	56,058	-0.37(-0.85%)
Oct 30, 2019	43.00	44.31	42.44	43.31	36,774	+0.29(+0.67%)
Oct 29, 2019	41.59	43.72	41.59	43.02	38,937	+0.95(+2.26%)
Oct 28, 2019	42.30	42.31	41.86	42.07	10,691	+0.08(+0.19%)
Oct 25, 2019	41.32	42.56	41.32	41.99	30,200	+0.74(+1.79%)
Oct 24, 2019	41.50	41.50	40.55	41.25	12,683	+0.14(+0.34%)
Oct 23, 2019	40.73	41.21	40.28	41.11	7,231	-0.06(-0.15%)
Oct 22, 2019	41.02	41.36	40.54	41.17	19,014	-0.13(-0.31%)
Oct 21, 2019	41.00	41.30	40.86	41.30	15,459	+0.77(+1.90%)
Oct 18, 2019	40.70	41.07	40.53	40.53	16,800	-0.47(-1.15%)
Oct 17, 2019	40.99	41.00	40.59	41.00	8,738	+0.30(+0.74%)
Oct 16, 2019	40.57	41.00	40.57	40.70	5,898	-0.02(-0.05%)
Oct 15, 2019	39.59	40.84	39.59	40.72	7,795	+0.92(+2.31%)
Oct 14, 2019	40.08	40.08	39.54	39.80	7,275	+0.00(+0.00%)
Oct 11, 2019	39.74	40.79	39.47	39.80	15,900	+0.78(+2.00%)
Oct 10, 2019	39.15	39.39	38.92	39.02	7,603	+0.52(+1.35%)
Oct 09, 2019	38.60	38.98	38.10	38.50	13,118	+0.20(+0.52%)
Oct 08, 2019	39.15	39.60	38.30	38.30	15,809	-0.74(-1.90%)
Oct 07, 2019	39.89	40.35	39.01	39.04	13,237	-0.54(-1.36%)
Oct 04, 2019	39.41	39.66	39.20	39.58	10,200	+0.18(+0.46%)
Oct 03, 2019	39.43	39.64	38.71	39.40	12,436	+0.11(+0.28%)
Oct 02, 2019	38.87	39.89	38.87	39.29	11,553	+0.19(+0.49%)
Oct 01, 2019	39.86	39.86	38.78	39.10	19,000	-0.23(-0.58%)
Sep 30, 2019	39.56	39.92	39.33	39.33	11,191	-0.49(-1.23%)
Sep 27, 2019	40.51	40.94	39.61	39.82	14,600	-0.61(-1.51%)
Sep 26, 2019	40.52	40.83	40.43	40.43	7,013	-0.39(-0.96%)
Sep 25, 2019	40.35	40.87	40.00	40.82	24,014	+0.45(+1.11%)
Sep 24, 2019	40.42	40.85	40.05	40.37	29,486	-0.23(-0.57%)
Sep 23, 2019	40.17	40.65	40.00	40.60	11,632	+0.39(+0.97%)
Sep 20, 2019	40.16	40.93	40.01	40.21	57,600	+0.03(+0.07%)
Sep 19, 2019	40.17	40.94	40.03	40.18	20,132	-0.11(-0.27%)
Sep 18, 2019	40.53	40.95	40.00	40.29	30,841	+0.22(+0.55%)
Sep 17, 2019	39.91	40.46	39.69	40.07	12,527	+0.06(+0.15%)
Sep 16, 2019	39.86	40.15	39.86	40.01	14,946	-0.25(-0.62%)
Sep 13, 2019	39.96	40.50	39.89	40.26	12,300	+0.37(+0.93%)
Sep 12, 2019	39.74	40.15	39.56	39.89	18,322	+0.17(+0.43%)
Sep 11, 2019	39.74	40.05	39.39	39.72	15,201	+0.26(+0.66%)
Sep 10, 2019	38.92	39.84	38.53	39.46	21,098	+0.43(+1.10%)
Sep 09, 2019	37.10	39.04	37.10	39.03	20,852	+1.88(+5.06%)
Sep 06, 2019	36.34	37.15	36.34	37.15	14,500	+0.79(+2.17%)
Sep 05, 2019	35.38	36.39	35.38	36.36	32,069	+0.99(+2.80%)
Sep 04, 2019	35.11	35.37	34.64	35.37	7,189	-0.05(-0.14%)
Sep 03, 2019	36.30	36.59	35.12	35.42	4,968	-0.78(-2.15%)
Aug 30, 2019	36.75	36.75	35.71	36.20	9,000	-0.34(-0.93%)
Aug 29, 2019	36.63	37.00	36.20	36.54	18,789	+0.23(+0.63%)
Aug 28, 2019	36.60	36.87	36.21	36.31	6,798	-0.43(-1.17%)
Aug 27, 2019	37.61	37.61	36.05	36.74	7,571	-0.71(-1.90%)
Aug 26, 2019	36.99	37.45	36.73	37.45	5,894	+0.76(+2.07%)
Aug 23, 2019	37.70	38.03	36.65	36.69	7,900	-1.21(-3.19%)
Aug 22, 2019	38.63	38.75	37.77	37.90	10,008	-0.92(-2.37%)
Aug 21, 2019	38.28	38.93	38.28	38.82	5,877	+0.29(+0.75%)
Aug 20, 2019	38.90	38.91	38.27	38.53	6,126	-0.60(-1.53%)
Aug 19, 2019	38.73	39.13	38.33	39.13	1,720	+0.81(+2.11%)
Aug 16, 2019	37.46	38.64	37.06	38.32	10,700	+1.07(+2.87%)
Aug 15, 2019	37.98	37.98	37.08	37.25	4,129	-0.85(-2.23%)
Aug 14, 2019	38.66	39.16	38.04	38.10	5,684	-1.28(-3.25%)
Aug 13, 2019	39.18	39.38	38.63	39.38	3,364	+0.17(+0.43%)
Aug 12, 2019	40.15	40.15	38.99	39.21	1,904	-0.38(-0.96%)
Aug 09, 2019	40.02	40.10	39.59	39.59	6,100	-0.18(-0.45%)
Aug 08, 2019	39.00	40.05	39.00	39.77	14,721	+1.02(+2.63%)
Aug 07, 2019	38.63	39.00	38.11	38.75	10,821	-0.55(-1.40%)
Aug 06, 2019	39.00	39.30	38.12	39.30	12,794	+0.50(+1.29%)
Aug 05, 2019	39.32	39.55	38.50	38.80	10,312	-1.12(-2.81%)
Aug 02, 2019	39.50	40.25	39.25	39.92	9,800	+0.00(+0.00%)
Aug 01, 2019	41.85	41.85	39.83	39.92	18,882	-2.05(-4.88%)
Jul 31, 2019	43.35	44.16	41.97	41.97	18,139	-1.36(-3.14%)
Jul 30, 2019	43.25	43.65	43.25	43.33	10,707	-0.19(-0.44%)
Jul 29, 2019	44.13	44.60	43.40	43.52	6,586	-0.48(-1.09%)
Jul 26, 2019	42.96	44.00	42.96	44.00	10,800	+1.34(+3.14%)
Jul 25, 2019	43.73	43.73	37.85	42.66	95,211	-1.64(-3.70%)
Jul 24, 2019	43.02	44.30	42.79	44.30	10,509	+1.26(+2.93%)
Jul 23, 2019	43.53	43.53	43.04	43.04	2,930	+0.30(+0.70%)
Jul 22, 2019	42.61	42.74	42.18	42.74	4,181	+0.11(+0.26%)
Jul 19, 2019	43.01	43.30	42.49	42.63	8,800	-0.46(-1.07%)
Jul 18, 2019	43.49	43.49	42.88	43.09	7,248	-0.28(-0.65%)
Jul 17, 2019	43.38	43.46	42.65	43.37	3,067	-0.14(-0.32%)
Jul 16, 2019	43.15	43.52	43.15	43.51	7,281	+0.32(+0.74%)
Jul 15, 2019	43.76	43.76	42.98	43.19	5,821	-0.77(-1.75%)
Jul 12, 2019	44.02	44.16	43.69	43.96	10,300	-0.16(-0.36%)
Jul 11, 2019	44.37	44.37	43.33	44.12	4,526	+0.13(+0.30%)
Jul 10, 2019	44.59	44.99	43.47	43.99	11,355	-0.44(-0.99%)
Jul 09, 2019	44.47	44.51	43.85	44.43	14,728	+0.71(+1.62%)
Jul 08, 2019	43.92	44.76	43.59	43.72	12,618	-0.38(-0.86%)
Jul 05, 2019	43.56	44.56	42.73	44.10	10,400	+0.64(+1.47%)
Jul 03, 2019	43.51	43.51	43.24	43.46	5,300	-0.67(-1.52%)
Jul 02, 2019	44.29	44.48	43.88	44.13	6,709	-0.31(-0.70%)
Jul 01, 2019	44.31	44.95	43.92	44.44	13,906	+0.44(+1.00%)
Jun 28, 2019	44.56	44.80	43.90	44.00	101,600	-0.38(-0.86%)
Jun 27, 2019	43.18	44.95	43.18	44.38	26,078	+0.86(+1.98%)
Jun 26, 2019	44.12	44.12	43.42	43.52	15,643	-0.48(-1.09%)
Jun 25, 2019	44.00	44.00	42.95	44.00	45,617	+0.75(+1.73%)
Jun 24, 2019	43.12	44.13	42.91	43.25	41,101	-0.09(-0.21%)
Jun 21, 2019	41.50	43.34	41.27	43.34	49,600	+1.43(+3.41%)
Jun 20, 2019	41.12	41.98	41.10	41.91	8,779	+0.54(+1.31%)
Jun 19, 2019	41.70	42.00	41.20	41.37	20,186	-0.38(-0.91%)
Jun 18, 2019	41.51	41.85	41.06	41.75	14,895	+0.36(+0.87%)
Jun 17, 2019	41.04	41.41	40.92	41.39	7,386	+0.52(+1.27%)
Jun 14, 2019	40.37	41.25	40.37	40.87	11,600	+0.09(+0.22%)
Jun 13, 2019	40.66	41.40	40.25	40.78	40,588	-0.15(-0.37%)
Jun 12, 2019	40.56	41.37	40.51	40.93	8,648	+0.30(+0.74%)
Jun 11, 2019	39.85	40.72	39.39	40.63	16,213	+0.96(+2.42%)
Jun 10, 2019	38.93	39.76	38.60	39.67	12,443	+0.87(+2.24%)
Jun 07, 2019	38.90	39.34	38.13	38.80	23,300	+0.11(+0.28%)
Jun 06, 2019	38.94	39.56	38.67	38.69	21,023	-0.25(-0.64%)
Jun 05, 2019	40.06	40.06	38.93	38.94	8,531	-0.86(-2.16%)
Jun 04, 2019	40.35	40.50	39.80	39.80	19,461	-0.09(-0.23%)
Jun 03, 2019	39.87	40.56	39.75	39.89	14,258	+0.16(+0.40%)
May 31, 2019	40.08	40.43	39.65	39.73	13,500	-0.88(-2.17%)
May 30, 2019	40.15	41.06	39.97	40.61	28,804	+0.67(+1.68%)
May 29, 2019	39.57	40.30	39.36	39.94	16,580	-0.02(-0.05%)
May 28, 2019	39.69	40.33	39.69	39.96	9,371	+0.29(+0.73%)
May 24, 2019	39.02	39.72	38.54	39.67	8,800	+0.72(+1.85%)
May 23, 2019	39.60	39.93	38.80	38.95	12,354	-1.05(-2.62%)
May 22, 2019	41.03	41.03	39.17	40.00	16,598	-1.09(-2.65%)
May 21, 2019	40.80	41.50	40.80	41.09	10,845	+0.14(+0.34%)
May 20, 2019	40.85	41.24	40.56	40.95	13,845	-0.05(-0.12%)
May 17, 2019	40.94	41.02	40.10	41.00	14,700	-0.25(-0.61%)
May 16, 2019	41.91	41.96	41.04	41.25	17,649	-0.21(-0.51%)
May 15, 2019	41.84	42.03	41.06	41.46	16,855	-0.64(-1.52%)
May 14, 2019	41.66	42.35	41.12	42.10	20,443	+0.59(+1.42%)
May 13, 2019	41.69	41.83	41.34	41.51	16,344	-0.82(-1.94%)
May 10, 2019	41.66	42.58	41.64	42.33	16,900	+0.67(+1.61%)
May 09, 2019	41.74	42.05	41.33	41.66	13,796	-0.30(-0.71%)
May 08, 2019	41.80	42.15	41.56	41.96	12,123	+0.35(+0.84%)
May 07, 2019	41.59	42.49	41.41	41.61	36,035	-0.12(-0.29%)
May 06, 2019	41.43	42.00	41.43	41.73	18,680	-0.17(-0.41%)
May 03, 2019	40.97	42.00	40.90	41.90	24,700	+1.09(+2.67%)
May 02, 2019	41.15	41.80	40.78	40.81	25,034	-0.42(-1.02%)