Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	80.95	81.30	80.07	80.67	55,703	+0.07(+0.09%)
Apr 29, 2019	80.01	81.50	78.80	80.60	39,492	+0.25(+0.31%)
Apr 26, 2019	77.42	80.57	77.35	80.35	52,900	+2.86(+3.69%)
Apr 25, 2019	78.86	78.86	77.48	77.49	21,130	-1.22(-1.55%)
Apr 24, 2019	78.76	79.34	78.20	78.71	35,224	-0.71(-0.89%)
Apr 23, 2019	78.08	79.75	77.56	79.42	25,778	+1.43(+1.83%)
Apr 22, 2019	79.02	79.02	76.69	77.99	23,839	-0.99(-1.25%)
Apr 18, 2019	78.42	79.50	78.42	78.98	19,600	+0.01(+0.01%)
Apr 17, 2019	79.75	79.75	78.25	78.97	26,632	-0.44(-0.55%)
Apr 16, 2019	77.27	79.60	77.27	79.41	21,038	+2.08(+2.69%)
Apr 15, 2019	79.08	79.70	77.26	77.33	13,852	-1.62(-2.05%)
Apr 12, 2019	78.39	79.48	77.84	78.95	25,400	+1.03(+1.32%)
Apr 11, 2019	78.52	79.33	77.91	77.92	27,608	-1.34(-1.69%)
Apr 10, 2019	77.28	79.55	76.37	79.26	37,805	+2.53(+3.30%)
Apr 09, 2019	78.04	79.04	76.73	76.73	22,347	-1.69(-2.16%)
Apr 08, 2019	77.55	78.68	77.33	78.42	22,263	+0.56(+0.72%)
Apr 05, 2019	76.60	78.15	76.60	77.86	68,500	+0.89(+1.16%)
Apr 04, 2019	76.04	77.00	75.66	76.97	27,596	+1.04(+1.37%)
Apr 03, 2019	76.95	77.00	75.62	75.93	11,948	-0.31(-0.41%)
Apr 02, 2019	77.01	77.02	75.17	76.24	22,096	-0.80(-1.04%)
Apr 01, 2019	76.37	77.75	76.30	77.04	33,441	+0.97(+1.28%)
Mar 29, 2019	77.10	77.54	75.25	76.07	35,700	-0.82(-1.07%)
Mar 28, 2019	75.49	76.95	75.32	76.89	14,677	+1.28(+1.69%)
Mar 27, 2019	75.03	76.46	74.22	75.61	30,590	+0.49(+0.65%)
Mar 26, 2019	74.05	75.82	73.57	75.12	26,246	+1.67(+2.27%)
Mar 25, 2019	72.73	74.40	72.73	73.45	29,062	+0.45(+0.62%)
Mar 22, 2019	76.01	76.01	72.76	73.00	60,600	-3.33(-4.36%)
Mar 21, 2019	76.31	77.60	75.72	76.33	47,610	-0.17(-0.22%)
Mar 20, 2019	77.88	78.72	76.32	76.50	33,940	-1.49(-1.91%)
Mar 19, 2019	79.06	79.47	77.32	77.99	46,208	-0.90(-1.14%)
Mar 18, 2019	77.93	79.52	77.82	78.89	60,294	+0.96(+1.23%)
Mar 15, 2019	78.85	81.10	77.59	77.93	136,600	-2.36(-2.94%)
Mar 14, 2019	80.00	80.47	78.87	80.29	50,727	+0.78(+0.98%)
Mar 13, 2019	78.51	79.84	78.47	79.51	47,370	+0.76(+0.97%)
Mar 12, 2019	78.57	79.20	78.16	78.75	28,548	-0.35(-0.44%)
Mar 11, 2019	78.50	79.57	77.55	79.10	35,784	+0.89(+1.14%)
Mar 08, 2019	75.09	80.77	75.09	78.21	91,100	+2.55(+3.37%)
Mar 07, 2019	75.82	76.66	74.43	75.66	33,245	-0.20(-0.26%)
Mar 06, 2019	78.53	78.53	75.44	75.86	50,212	-2.63(-3.35%)
Mar 05, 2019	78.96	79.22	78.20	78.49	21,468	-0.80(-1.01%)
Mar 04, 2019	80.78	80.83	78.77	79.29	36,057	-1.64(-2.03%)
Mar 01, 2019	80.93	81.00	79.15	80.93	32,600	+0.52(+0.65%)
Feb 28, 2019	79.81	80.68	78.51	80.41	35,155	+0.47(+0.59%)
Feb 27, 2019	78.90	79.94	77.54	79.94	28,403	+1.01(+1.28%)
Feb 26, 2019	78.77	79.41	78.68	78.93	24,400	-0.80(-1.00%)
Feb 25, 2019	80.98	81.39	79.59	79.73	38,372	-0.76(-0.94%)
Feb 22, 2019	81.28	81.28	80.30	80.49	19,100	+0.05(+0.06%)
Feb 21, 2019	81.46	81.46	79.63	80.44	15,866	-0.69(-0.85%)
Feb 20, 2019	80.60	81.83	79.86	81.13	38,127	+0.37(+0.46%)
Feb 19, 2019	78.96	81.37	78.96	80.76	38,378	+2.02(+2.57%)
Feb 15, 2019	78.10	79.41	76.48	78.74	52,700	+1.58(+2.05%)
Feb 14, 2019	77.06	78.34	76.65	77.16	32,204	-0.24(-0.31%)
Feb 13, 2019	77.40	77.74	76.09	77.40	28,156	+0.53(+0.69%)
Feb 12, 2019	76.44	77.37	76.25	76.87	12,728	+0.97(+1.28%)
Feb 11, 2019	75.92	76.17	75.63	75.90	20,194	+0.14(+0.18%)
Feb 08, 2019	76.42	76.42	75.39	75.76	13,500	-0.76(-0.99%)
Feb 07, 2019	76.02	76.97	75.66	76.52	23,608	+0.53(+0.70%)
Feb 06, 2019	75.39	76.09	74.62	75.99	10,133	+0.32(+0.42%)
Feb 05, 2019	77.38	77.38	75.66	75.67	16,647	-1.11(-1.45%)
Feb 04, 2019	76.27	76.78	75.08	76.78	22,208	+0.70(+0.92%)
Feb 01, 2019	73.69	76.08	73.55	76.08	25,100	+2.54(+3.45%)
Jan 31, 2019	73.51	73.71	71.54	73.54	32,972	-0.16(-0.22%)
Jan 30, 2019	73.00	73.93	73.00	73.70	18,167	+0.66(+0.90%)
Jan 29, 2019	73.62	74.72	73.04	73.04	28,352	-0.95(-1.28%)
Jan 28, 2019	73.34	74.37	73.34	73.99	21,691	-0.51(-0.68%)
Jan 25, 2019	78.33	79.39	73.79	74.50	47,700	-4.25(-5.40%)
Jan 24, 2019	79.47	79.76	77.51	78.75	16,113	-0.36(-0.46%)
Jan 23, 2019	79.01	79.30	77.70	79.11	16,839	+0.52(+0.66%)
Jan 22, 2019	79.97	80.77	78.06	78.59	33,024	-2.19(-2.71%)
Jan 18, 2019	80.01	81.52	78.80	80.78	23,800	+0.80(+1.00%)
Jan 17, 2019	79.31	81.41	77.72	79.98	47,525	+0.26(+0.33%)
Jan 16, 2019	78.54	79.85	77.82	79.72	37,013	+1.22(+1.55%)
Jan 15, 2019	78.76	78.87	77.08	78.50	32,172	-0.05(-0.06%)
Jan 14, 2019	78.85	79.19	78.17	78.55	32,116	-0.43(-0.54%)
Jan 11, 2019	79.15	79.19	77.81	78.98	34,900	-0.15(-0.19%)
Jan 10, 2019	78.29	79.20	77.66	79.13	20,598	-0.03(-0.04%)
Jan 09, 2019	79.30	79.50	78.09	79.16	15,474	-0.07(-0.09%)
Jan 08, 2019	78.14	79.58	77.84	79.23	54,905	+0.05(+0.06%)
Jan 07, 2019	78.01	79.50	78.01	79.18	33,868	+1.06(+1.36%)
Jan 04, 2019	75.77	79.12	75.77	78.12	44,400	+2.83(+3.76%)
Jan 03, 2019	75.06	76.95	73.78	75.29	27,878	-0.44(-0.58%)
Jan 02, 2019	75.25	77.00	74.28	75.73	33,404	+0.72(+0.96%)
Dec 31, 2018	75.14	75.50	73.50	75.01	34,200	-0.49(-0.65%)
Dec 28, 2018	72.49	75.50	71.77	75.50	41,200	+2.69(+3.69%)
Dec 27, 2018	71.71	72.98	69.75	72.81	38,694	+0.03(+0.04%)
Dec 26, 2018	70.10	73.83	69.02	72.78	39,257	+3.11(+4.46%)
Dec 24, 2018	71.00	72.76	69.67	69.67	15,100	-1.40(-1.97%)
Dec 21, 2018	70.00	73.47	70.00	71.07	109,700	+0.56(+0.79%)
Dec 20, 2018	70.50	72.12	69.87	70.51	29,658	-0.18(-0.25%)
Dec 19, 2018	72.98	74.10	70.38	70.69	31,177	-2.29(-3.14%)
Dec 18, 2018	73.83	74.92	72.98	72.98	23,564	-0.27(-0.37%)
Dec 17, 2018	74.44	75.28	73.01	73.25	33,187	-0.97(-1.31%)
Dec 14, 2018	75.03	75.80	74.10	74.22	24,700	-1.24(-1.64%)
Dec 13, 2018	77.72	77.72	74.00	75.46	21,175	-2.27(-2.92%)
Dec 12, 2018	75.00	77.75	74.52	77.73	25,789	+3.29(+4.42%)
Dec 11, 2018	75.53	76.29	73.50	74.44	17,413	-0.83(-1.10%)
Dec 10, 2018	75.77	75.88	74.46	75.27	16,151	-0.44(-0.58%)
Dec 07, 2018	74.46	75.96	74.00	75.71	24,400	+0.69(+0.92%)
Dec 06, 2018	74.52	75.09	73.16	75.02	31,831	-0.64(-0.85%)
Dec 04, 2018	80.62	80.62	75.20	75.66	29,000	-5.04(-6.25%)
Dec 03, 2018	82.75	82.75	79.92	80.70	24,507	-1.07(-1.31%)
Nov 30, 2018	81.21	81.85	80.18	81.77	39,100	+0.92(+1.14%)
Nov 29, 2018	80.61	81.12	79.56	80.85	22,114	+0.36(+0.45%)
Nov 28, 2018	78.54	81.13	77.83	80.49	17,989	+2.29(+2.93%)
Nov 27, 2018	79.00	80.48	77.81	78.20	13,521	-0.99(-1.25%)
Nov 26, 2018	80.97	81.01	78.81	79.19	21,676	-1.03(-1.28%)
Nov 23, 2018	78.57	80.22	77.60	80.22	8,500	+1.10(+1.39%)
Nov 21, 2018		79.12	79.12	79.12	0	+0.47(+0.60%)
Nov 20, 2018	77.47	78.84	77.11	78.65	18,896	+0.36(+0.46%)
Nov 19, 2018	79.78	80.66	78.03	78.29	10,952	-1.75(-2.19%)
Nov 16, 2018	79.15	80.55	78.34	80.04	55,900	+0.63(+0.79%)
Nov 15, 2018	76.35	79.51	76.35	79.41	31,346	+3.13(+4.10%)
Nov 14, 2018	77.91	77.91	75.41	76.28	16,615	-1.03(-1.33%)
Nov 13, 2018	75.47	78.44	75.47	77.31	27,607	+2.57(+3.44%)
Nov 12, 2018	75.00	76.69	74.74	74.74	16,625	-0.69(-0.91%)
Nov 09, 2018	76.92	76.92	74.53	75.43	22,000	-1.10(-1.44%)
Nov 08, 2018	76.74	77.65	75.28	76.53	12,348	-0.38(-0.49%)
Nov 07, 2018	75.67	77.08	75.50	76.91	23,617	+1.07(+1.41%)
Nov 06, 2018	76.16	76.63	74.60	75.84	12,661	-0.28(-0.37%)
Nov 05, 2018	75.52	77.17	75.52	76.12	30,016	+0.15(+0.20%)
Nov 02, 2018	73.21	76.21	73.07	75.97	36,900	+3.23(+4.44%)
Nov 01, 2018	73.15	73.84	72.21	72.74	25,802	-0.39(-0.53%)
Oct 31, 2018	74.10	74.68	72.53	73.13	20,850	-1.55(-2.08%)
Oct 30, 2018	73.48	74.70	73.48	74.68	20,143	+0.84(+1.14%)
Oct 29, 2018	73.14	73.85	71.14	73.84	17,535	+1.32(+1.82%)
Oct 26, 2018	72.50	73.07	71.50	72.52	21,500	-0.86(-1.17%)
Oct 25, 2018	70.90	73.74	70.00	73.38	24,310	+2.65(+3.75%)
Oct 24, 2018	73.03	73.20	70.14	70.73	34,363	-2.43(-3.32%)
Oct 23, 2018	73.53	74.94	73.00	73.16	17,167	-1.73(-2.31%)
Oct 22, 2018	74.58	76.00	73.30	74.89	18,293	+0.32(+0.43%)
Oct 19, 2018	78.70	79.09	74.20	74.57	41,800	-5.42(-6.78%)
Oct 18, 2018	79.19	80.30	78.55	79.99	12,075	+0.67(+0.84%)
Oct 17, 2018	80.19	80.19	78.44	79.32	15,796	-1.12(-1.39%)
Oct 16, 2018	78.32	80.67	77.98	80.44	25,524	+2.52(+3.23%)
Oct 15, 2018	76.50	78.68	76.50	77.92	24,613	+1.08(+1.41%)
Oct 12, 2018	79.84	80.10	75.50	76.84	46,100	-2.86(-3.59%)
Oct 11, 2018	83.00	83.27	79.70	79.70	27,471	-3.30(-3.98%)
Oct 10, 2018	82.65	84.20	82.49	83.00	47,482	+0.36(+0.44%)
Oct 09, 2018	81.05	82.95	81.05	82.64	37,107	+1.08(+1.32%)
Oct 08, 2018	80.26	81.76	80.09	81.56	13,059	+0.96(+1.19%)
Oct 05, 2018	81.03	81.55	80.51	80.60	20,200	-0.16(-0.20%)
Oct 04, 2018	80.68	81.54	80.25	80.76	19,941	+0.01(+0.01%)
Oct 03, 2018	78.61	80.76	78.47	80.75	16,197	+2.56(+3.27%)
Oct 02, 2018	79.06	79.40	78.18	78.19	25,932	-1.23(-1.55%)
Oct 01, 2018	81.76	82.16	79.02	79.42	23,348	-1.77(-2.18%)
Sep 28, 2018	80.10	82.38	80.09	81.19	32,600	+1.07(+1.34%)
Sep 27, 2018	80.90	81.83	79.96	80.12	19,872	-0.63(-0.78%)
Sep 26, 2018	82.97	83.52	80.46	80.75	32,691	-2.24(-2.70%)
Sep 25, 2018	83.30	83.70	82.68	82.99	16,204	+0.08(+0.10%)
Sep 24, 2018	86.33	86.33	82.82	82.91	28,076	-3.81(-4.39%)
Sep 21, 2018	84.11	86.72	84.07	86.72	135,300	+2.45(+2.91%)
Sep 20, 2018	83.50	84.84	82.91	84.27	22,526	+1.26(+1.52%)
Sep 19, 2018	83.32	84.64	82.92	83.01	41,229	-0.47(-0.56%)
Sep 18, 2018	84.66	84.66	83.48	83.48	23,818	-0.53(-0.63%)
Sep 17, 2018	85.27	85.27	84.00	84.01	16,334	-0.64(-0.76%)
Sep 14, 2018	84.59	85.58	84.20	84.65	26,200	-0.17(-0.20%)
Sep 13, 2018	85.70	85.70	84.40	84.82	21,068	-0.31(-0.36%)
Sep 12, 2018	85.26	85.97	84.00	85.13	37,765	-0.29(-0.34%)
Sep 11, 2018	85.56	86.33	84.99	85.42	14,198	-0.05(-0.06%)
Sep 10, 2018	87.99	87.99	85.40	85.47	19,248	-2.02(-2.31%)
Sep 07, 2018	87.55	87.97	86.61	87.49	18,200	-0.09(-0.10%)
Sep 06, 2018	87.12	88.00	87.12	87.58	17,039	+0.44(+0.50%)
Sep 05, 2018	87.82	87.82	86.92	87.14	15,476	-0.31(-0.35%)
Sep 04, 2018	87.60	87.60	87.00	87.45	15,878	-0.42(-0.48%)
Aug 31, 2018		87.87	87.87	87.87	0	+1.65(+1.91%)
Aug 30, 2018	86.62	87.64	86.20	86.22	22,670	-0.74(-0.85%)
Aug 29, 2018	86.65	88.12	86.56	86.96	13,551	+0.02(+0.02%)
Aug 28, 2018	87.47	88.29	86.92	86.94	9,239	-0.39(-0.45%)
Aug 27, 2018	88.32	88.95	87.33	87.33	15,030	-0.68(-0.77%)
Aug 24, 2018	88.04	88.95	87.67	88.01	22,200	-0.29(-0.33%)
Aug 23, 2018	88.26	88.59	87.61	88.30	19,131	-0.02(-0.02%)
Aug 22, 2018	88.08	88.79	87.31	88.32	21,509	+0.52(+0.59%)
Aug 21, 2018	86.75	88.26	86.61	87.80	40,852	+1.01(+1.16%)
Aug 20, 2018	85.89	86.94	85.80	86.79	25,542	+0.20(+0.23%)
Aug 17, 2018	86.94	87.49	85.17	86.59	40,000	-0.83(-0.95%)
Aug 16, 2018	86.34	87.78	86.34	87.42	25,261	+1.06(+1.23%)
Aug 15, 2018	86.98	87.73	86.01	86.36	26,850	-0.48(-0.55%)
Aug 14, 2018	85.90	86.84	85.11	86.84	19,190	+1.48(+1.73%)
Aug 13, 2018	84.92	85.92	84.50	85.36	22,047	+0.97(+1.15%)
Aug 10, 2018	85.20	85.31	84.39	84.39	16,500	-1.12(-1.31%)
Aug 09, 2018	85.04	86.62	84.78	85.51	12,378	+0.25(+0.29%)
Aug 08, 2018	85.68	85.99	84.65	85.26	12,944	-0.70(-0.81%)
Aug 07, 2018	86.01	86.47	84.78	85.96	16,501	+0.38(+0.44%)
Aug 06, 2018	85.74	86.01	84.88	85.58	10,160	-0.05(-0.06%)
Aug 03, 2018	86.83	87.35	85.36	85.63	12,000	-1.20(-1.38%)
Aug 02, 2018	86.02	87.00	85.67	86.83	26,067	+0.47(+0.54%)
Aug 01, 2018	86.15	86.46	85.01	86.36	21,199	+0.68(+0.79%)
Jul 31, 2018	86.27	87.00	85.40	85.68	32,874	-0.90(-1.04%)
Jul 30, 2018	87.49	89.20	86.58	86.58	25,306	-0.65(-0.75%)
Jul 27, 2018	88.48	88.69	87.09	87.23	19,000	-1.39(-1.57%)
Jul 26, 2018	87.32	89.64	87.32	88.62	21,070	+0.91(+1.04%)
Jul 25, 2018	88.88	89.09	87.21	87.71	28,319	-1.46(-1.64%)
Jul 24, 2018	89.89	91.00	88.57	89.17	35,268	-0.66(-0.73%)
Jul 23, 2018	90.90	91.99	89.83	89.83	25,756	-1.31(-1.44%)
Jul 20, 2018	87.41	91.63	87.18	91.14	49,132	+3.96(+4.54%)
Jul 19, 2018	86.41	87.80	86.20	87.18	27,079	-0.15(-0.17%)
Jul 18, 2018	87.27	87.40	86.65	87.33	16,939	+0.01(+0.01%)
Jul 17, 2018	87.37	87.87	86.96	87.32	22,331	-0.38(-0.43%)
Jul 16, 2018	86.35	87.95	86.35	87.70	16,510	+1.21(+1.40%)
Jul 13, 2018	87.42	87.42	86.49	86.49	8,219	-1.01(-1.15%)
Jul 12, 2018	88.81	88.81	87.21	87.50	29,569	-0.97(-1.10%)
Jul 11, 2018	88.29	90.09	88.29	88.47	25,899	-0.72(-0.81%)
Jul 10, 2018	90.28	90.84	88.41	89.19	28,323	-1.31(-1.45%)
Jul 09, 2018		90.50	88.70	90.50	18,137	+1.57(+1.77%)
Jul 06, 2018	88.18	89.05	88.18	88.93	27,402	+0.62(+0.70%)
Jul 05, 2018	86.99	88.31	86.80	88.31	30,856	+1.20(+1.38%)
Jul 03, 2018		87.11	87.11	87.11	0	+0.02(+0.02%)
Jul 02, 2018	84.24	87.09	84.24	87.09	19,579	+1.21(+1.41%)
Jun 29, 2018		86.72	85.32	85.88	31,066	+0.37(+0.43%)
Jun 28, 2018	85.91	86.74	85.38	85.51	21,109	-0.58(-0.67%)
Jun 27, 2018	88.83	88.83	86.09	86.09	35,055	-2.33(-2.64%)
Jun 26, 2018	88.45	88.71	87.61	88.42	17,577	+0.25(+0.28%)
Jun 25, 2018	88.04	88.91	87.65	88.17	27,006	-0.98(-1.10%)
Jun 22, 2018	88.21	89.28	87.82	89.15	93,130	+0.85(+0.96%)
Jun 21, 2018	88.75	89.82	88.23	88.30	44,105	-0.31(-0.35%)
Jun 20, 2018	87.95	89.20	87.91	88.61	15,189	+0.58(+0.66%)
Jun 19, 2018	86.87	88.05	86.63	88.03	41,365	+0.68(+0.78%)
Jun 18, 2018	86.21	87.79	86.21	87.35	29,303	+0.84(+0.97%)
Jun 15, 2018		87.79	85.96	86.51	77,593	-0.38(-0.44%)
Jun 14, 2018	86.11	86.89	85.26	86.89	27,596	+0.81(+0.94%)
Jun 13, 2018	86.33	87.29	85.50	86.08	25,994	+0.17(+0.20%)
Jun 12, 2018	86.91	87.68	85.40	85.91	35,114	-1.08(-1.24%)
Jun 11, 2018	87.42	88.29	85.44	86.99	29,783	-0.43(-0.49%)
Jun 08, 2018	87.70	88.68	87.42	87.42	26,055	-0.59(-0.67%)
Jun 07, 2018	88.44	89.21	87.43	88.01	35,618	-0.26(-0.29%)
Jun 06, 2018		88.84	87.21	88.27	25,098	+0.82(+0.94%)
Jun 05, 2018	86.86	87.65	86.48	87.45	37,148	+0.59(+0.68%)
Jun 04, 2018	85.80	87.69	85.21	86.86	61,942	+1.17(+1.37%)
Jun 01, 2018	85.10	85.93	84.77	85.69	42,089	+1.42(+1.69%)
May 31, 2018	85.49	86.00	84.27	84.27	38,697	-1.32(-1.54%)
May 30, 2018	84.51	86.13	84.51	85.59	48,996	+1.07(+1.27%)
May 29, 2018	84.71	85.11	83.38	84.52	41,919	-1.00(-1.17%)
May 25, 2018		85.52	85.52	85.52	0	+0.39(+0.46%)
May 24, 2018	85.23	85.40	83.15	85.13	30,229	-0.50(-0.58%)
May 23, 2018	85.73	85.80	84.82	85.63	29,227	-0.18(-0.21%)
May 22, 2018	86.30	87.53	85.67	85.81	33,378	-0.49(-0.57%)
May 21, 2018	84.89	86.37	83.14	86.30	46,105	+1.70(+2.01%)
May 18, 2018	84.42	85.34	83.33	84.60	222,852	+0.76(+0.91%)
May 17, 2018	81.86	84.00	81.86	83.84	60,484	+1.75(+2.13%)
May 16, 2018	81.15	82.93	81.15	82.09	57,868	+0.65(+0.80%)
May 15, 2018	79.68	82.21	79.61	81.44	74,090	+2.14(+2.70%)
May 14, 2018	80.84	80.93	79.21	79.30	40,573	-1.51(-1.87%)
May 11, 2018	80.20	81.32	80.20	80.81	25,412	+0.50(+0.62%)
May 10, 2018	79.95	80.72	79.33	80.31	24,880	+0.44(+0.55%)
May 09, 2018	79.25	80.18	78.95	79.87	26,075	+1.18(+1.50%)
May 08, 2018	79.10	80.34	78.69	78.69	67,086	-0.25(-0.32%)
May 07, 2018	78.58	80.10	78.18	78.94	28,156	-0.52(-0.65%)
May 04, 2018	77.96	80.13	77.94	79.46	28,177	+1.49(+1.91%)
May 03, 2018	77.91	78.96	77.61	77.97	32,699	-0.23(-0.29%)
May 02, 2018	77.78	79.24	77.20	78.20	64,587	+0.59(+0.76%)