Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	72.14	72.14	67.22	67.51	72,829	-7.26(-9.71%)
Apr 29, 2020	72.00	75.84	70.56	74.77	52,733	+4.32(+6.13%)
Apr 28, 2020	72.00	72.02	70.00	70.45	31,357	+0.27(+0.38%)
Apr 27, 2020	66.19	71.12	66.19	70.18	47,607	+3.69(+5.55%)
Apr 24, 2020	67.21	68.10	66.19	66.49	26,600	-1.26(-1.86%)
Apr 23, 2020	67.49	68.59	66.52	67.75	34,892	+0.08(+0.12%)
Apr 22, 2020	68.98	69.01	66.95	67.67	21,653	-0.09(-0.13%)
Apr 21, 2020	65.11	68.57	65.07	67.76	32,362	+0.11(+0.16%)
Apr 20, 2020	68.07	69.85	66.05	67.65	44,563	-2.62(-3.73%)
Apr 17, 2020	71.50	71.50	68.87	70.27	45,000	+4.46(+6.78%)
Apr 16, 2020	67.85	67.86	64.69	65.81	59,827	-0.99(-1.48%)
Apr 15, 2020	68.95	68.95	66.59	66.80	47,677	-3.69(-5.23%)
Apr 14, 2020	72.89	73.21	69.26	70.49	36,856	-0.34(-0.48%)
Apr 13, 2020	74.08	74.61	69.54	70.83	28,883	-4.16(-5.55%)
Apr 09, 2020	71.23	75.28	70.60	74.99	37,300	+4.53(+6.43%)
Apr 08, 2020	71.79	72.99	69.80	70.46	46,394	+0.29(+0.41%)
Apr 07, 2020	73.49	73.60	69.38	70.17	43,953	-1.71(-2.38%)
Apr 06, 2020	68.78	72.29	68.31	71.88	44,694	+4.44(+6.58%)
Apr 03, 2020	69.25	70.31	66.17	67.44	53,100	-3.44(-4.85%)
Apr 02, 2020	66.76	70.91	66.76	70.88	40,148	+3.22(+4.76%)
Apr 01, 2020	69.71	70.93	66.99	67.66	47,303	-4.14(-5.77%)
Mar 31, 2020	70.00	72.00	68.11	71.80	63,267	+1.38(+1.96%)
Mar 30, 2020	67.10	70.91	67.10	70.42	40,870	+3.40(+5.07%)
Mar 27, 2020	67.06	70.20	66.04	67.02	45,600	-4.62(-6.45%)
Mar 26, 2020	67.99	72.00	67.85	71.64	62,258	+3.93(+5.80%)
Mar 25, 2020	70.18	70.44	67.11	67.71	58,215	-2.97(-4.20%)
Mar 24, 2020	66.01	70.95	63.37	70.68	62,836	+6.71(+10.49%)
Mar 23, 2020	65.41	68.84	58.75	63.97	66,222	-2.82(-4.22%)
Mar 20, 2020	79.00	80.21	66.77	66.79	128,400	-12.54(-15.81%)
Mar 19, 2020	76.63	81.94	75.23	79.33	97,787	+3.05(+4.00%)
Mar 18, 2020	69.59	77.25	68.50	76.28	112,636	+0.70(+0.93%)
Mar 17, 2020	65.03	75.58	61.49	75.58	92,528	+11.89(+18.67%)
Mar 16, 2020	61.54	67.19	58.45	63.69	88,686	-4.55(-6.67%)
Mar 13, 2020	63.60	68.24	62.14	68.24	66,700	+6.49(+10.51%)
Mar 12, 2020	66.91	69.15	61.68	61.75	88,664	-8.92(-12.62%)
Mar 11, 2020	72.19	72.24	70.10	70.67	60,397	-3.50(-4.72%)
Mar 10, 2020	74.28	74.40	70.42	74.17	40,887	+1.31(+1.80%)
Mar 09, 2020	75.56	77.28	72.00	72.86	53,789	-7.57(-9.41%)
Mar 06, 2020	75.32	80.66	75.32	80.43	82,200	+2.26(+2.89%)
Mar 05, 2020	80.04	80.04	76.19	78.17	82,356	-3.21(-3.94%)
Mar 04, 2020	80.65	81.49	78.79	81.38	47,647	+1.38(+1.72%)
Mar 03, 2020	82.40	82.40	78.66	80.00	55,988	-2.55(-3.09%)
Mar 02, 2020	79.80	83.08	79.07	82.55	31,116	+3.07(+3.86%)
Feb 28, 2020	80.00	81.01	77.50	79.48	68,600	-1.71(-2.11%)
Feb 27, 2020	83.17	85.19	81.19	81.19	52,087	-2.74(-3.26%)
Feb 26, 2020	84.08	85.56	83.38	83.93	40,337	-0.34(-0.40%)
Feb 25, 2020	85.27	85.93	83.51	84.27	37,201	-0.70(-0.82%)
Feb 24, 2020	84.54	85.62	84.53	84.97	28,015	-1.56(-1.80%)
Feb 21, 2020	87.13	87.67	86.26	86.53	58,500	-0.49(-0.56%)
Feb 20, 2020	86.85	88.19	86.42	87.02	31,228	+0.17(+0.20%)
Feb 19, 2020	87.21	87.62	86.85	86.85	23,500	+0.17(+0.20%)
Feb 18, 2020	87.92	87.95	86.58	86.68	34,552	-1.24(-1.41%)
Feb 14, 2020	88.45	88.89	87.46	87.92	23,300	-0.45(-0.51%)
Feb 13, 2020	88.01	88.95	87.62	88.37	25,551	+0.41(+0.47%)
Feb 12, 2020	88.51	88.71	87.40	87.96	25,088	+0.01(+0.01%)
Feb 11, 2020	88.40	89.00	87.30	87.95	20,359	-0.18(-0.20%)
Feb 10, 2020	87.69	88.36	87.01	88.13	29,912	+0.60(+0.69%)
Feb 07, 2020	88.21	88.21	87.30	87.53	20,600	-1.41(-1.59%)
Feb 06, 2020	89.90	90.64	87.48	88.94	23,548	-0.91(-1.01%)
Feb 05, 2020	88.88	90.14	88.63	89.85	23,928	+1.82(+2.07%)
Feb 04, 2020	89.26	89.78	87.61	88.03	31,054	-0.21(-0.24%)
Feb 03, 2020	86.06	88.25	86.06	88.24	46,328	+2.15(+2.50%)
Jan 31, 2020	87.97	89.37	86.08	86.09	32,800	-1.67(-1.90%)
Jan 30, 2020	86.43	87.98	86.38	87.76	21,486	+0.79(+0.91%)
Jan 29, 2020	88.05	88.50	86.50	86.97	25,177	-0.98(-1.11%)
Jan 28, 2020	90.33	90.38	87.53	87.95	37,781	-1.16(-1.30%)
Jan 27, 2020	88.10	89.99	87.22	89.11	24,462	-0.20(-0.22%)
Jan 24, 2020	91.00	92.82	87.81	89.31	26,500	-1.99(-2.18%)
Jan 23, 2020	89.93	91.30	89.56	91.30	36,572	+0.49(+0.54%)
Jan 22, 2020	91.80	92.31	90.68	90.81	23,691	-0.60(-0.66%)
Jan 21, 2020	92.13	92.61	91.00	91.41	45,627	-1.04(-1.12%)
Jan 17, 2020	93.66	93.66	92.38	92.45	29,100	-0.43(-0.46%)
Jan 16, 2020	91.78	93.12	91.78	92.88	24,613	+1.55(+1.70%)
Jan 15, 2020	91.80	92.48	90.65	91.33	31,061	-0.62(-0.67%)
Jan 14, 2020	91.43	92.33	91.43	91.95	34,596	+0.08(+0.09%)
Jan 13, 2020	90.77	91.87	90.02	91.87	28,426	+1.27(+1.40%)
Jan 10, 2020	91.14	91.19	90.41	90.60	31,900	-0.55(-0.60%)
Jan 09, 2020	91.30	91.73	90.80	91.15	35,130	-0.06(-0.07%)
Jan 08, 2020	90.24	91.53	90.24	91.21	34,046	+0.84(+0.93%)
Jan 07, 2020	90.54	90.81	89.99	90.37	38,327	-0.75(-0.82%)
Jan 06, 2020	90.51	91.42	90.11	91.12	56,900	-0.54(-0.59%)
Jan 03, 2020	91.03	91.99	90.42	91.66	78,900	+0.27(+0.30%)
Jan 02, 2020	91.77	91.99	90.80	91.39	53,656	-0.11(-0.12%)
Dec 31, 2019	90.97	91.93	90.95	91.50	65,100	+0.48(+0.53%)
Dec 30, 2019	90.58	91.23	90.01	91.02	38,451	+0.69(+0.76%)
Dec 27, 2019	88.80	90.63	88.80	90.33	34,500	-0.03(-0.03%)
Dec 26, 2019	90.36	90.81	90.33	90.36	13,913	-0.32(-0.35%)
Dec 24, 2019	89.50	90.70	89.50	90.68	21,100	+0.12(+0.13%)
Dec 23, 2019	91.36	91.51	90.15	90.56	38,286	-0.51(-0.56%)
Dec 20, 2019	91.28	91.88	90.91	91.07	178,600	-0.07(-0.08%)
Dec 19, 2019	90.50	91.15	90.36	91.14	35,472	+0.25(+0.28%)
Dec 18, 2019	91.29	91.29	90.05	90.89	37,668	-0.15(-0.16%)
Dec 17, 2019	90.88	91.25	90.11	91.04	66,051	+0.61(+0.67%)
Dec 16, 2019	90.00	91.13	89.86	90.43	57,809	+0.42(+0.47%)
Dec 13, 2019	90.52	90.52	89.11	90.01	35,600	-0.07(-0.08%)
Dec 12, 2019	88.64	91.10	88.50	90.08	62,399	+1.39(+1.57%)
Dec 11, 2019	88.60	89.20	87.45	88.69	48,303	-0.22(-0.25%)
Dec 10, 2019	88.18	88.92	87.59	88.91	32,904	+1.06(+1.21%)
Dec 09, 2019	87.74	88.42	86.89	87.85	51,451	+0.09(+0.10%)
Dec 06, 2019	87.34	89.00	87.34	87.76	56,100	+1.05(+1.21%)
Dec 05, 2019	87.26	87.72	86.57	86.71	49,675	-0.33(-0.38%)
Dec 04, 2019	86.33	87.42	86.33	87.04	41,766	+1.32(+1.54%)
Dec 03, 2019	85.83	86.21	85.31	85.72	38,656	-0.61(-0.71%)
Dec 02, 2019	87.48	87.48	86.32	86.33	40,873	-0.42(-0.48%)
Nov 29, 2019	87.23	87.50	86.75	86.75	18,700	-0.86(-0.98%)
Nov 27, 2019	86.46	87.81	86.46	87.61	37,300	+0.22(+0.25%)
Nov 26, 2019	87.59	88.18	86.89	87.39	45,494	-0.27(-0.31%)
Nov 25, 2019	86.64	88.81	86.51	87.66	58,815	+1.20(+1.39%)
Nov 22, 2019	86.50	86.80	86.15	86.46	38,800	-0.08(-0.09%)
Nov 21, 2019	85.37	86.91	85.37	86.54	34,794	-0.25(-0.29%)
Nov 20, 2019	87.63	87.83	86.21	86.79	48,090	-0.89(-1.02%)
Nov 19, 2019	87.44	87.97	86.81	87.68	56,490	+0.87(+1.00%)
Nov 18, 2019	87.05	87.44	86.28	86.81	49,029	-0.34(-0.39%)
Nov 15, 2019	89.79	89.79	86.67	87.15	322,300	-1.80(-2.02%)
Nov 14, 2019	88.75	89.46	88.22	88.95	54,278	+0.32(+0.36%)
Nov 13, 2019	89.05	89.29	87.80	88.63	60,091	-0.58(-0.65%)
Nov 12, 2019	89.47	89.72	88.33	89.21	42,752	+0.36(+0.41%)
Nov 11, 2019	88.51	89.48	88.14	88.85	43,613	+0.02(+0.02%)
Nov 08, 2019	89.04	89.78	88.60	88.83	36,800	-0.15(-0.17%)
Nov 07, 2019	89.34	90.06	88.69	88.98	33,635	+0.22(+0.25%)
Nov 06, 2019	89.22	89.36	88.32	88.76	32,055	-0.27(-0.30%)
Nov 05, 2019	89.11	90.44	88.24	89.03	60,713	+0.08(+0.09%)
Nov 04, 2019	88.51	89.09	88.15	88.95	38,578	+0.70(+0.79%)
Nov 01, 2019	87.98	88.46	87.66	88.25	44,700	+0.74(+0.85%)
Oct 31, 2019	87.23	87.51	85.57	87.51	42,832	-0.30(-0.34%)
Oct 30, 2019	88.08	88.40	86.64	87.81	28,188	-0.14(-0.16%)
Oct 29, 2019	86.60	88.43	86.14	87.95	59,865	+0.86(+0.99%)
Oct 28, 2019	86.28	87.35	85.97	87.09	46,053	+0.59(+0.68%)
Oct 25, 2019	85.61	87.62	85.51	86.50	59,400	+0.47(+0.55%)
Oct 24, 2019	86.00	86.77	85.20	86.03	61,240	+0.36(+0.42%)
Oct 23, 2019	84.25	85.67	84.08	85.67	49,914	+1.66(+1.98%)
Oct 22, 2019	83.24	84.91	83.06	84.01	45,328	+1.11(+1.34%)
Oct 21, 2019	83.11	83.92	82.51	82.90	52,155	+0.42(+0.51%)
Oct 18, 2019	79.00	82.48	79.00	82.48	55,300	+0.77(+0.94%)
Oct 17, 2019	80.64	81.71	80.49	81.71	41,895	+1.37(+1.71%)
Oct 16, 2019	80.40	81.29	78.81	80.34	34,210	+0.13(+0.16%)
Oct 15, 2019	79.83	80.96	79.10	80.21	27,603	+0.16(+0.20%)
Oct 14, 2019	79.00	80.38	79.00	80.05	28,373	-0.17(-0.21%)
Oct 11, 2019	79.98	81.90	79.72	80.22	28,500	+1.08(+1.36%)
Oct 10, 2019	79.41	79.86	79.14	79.14	26,254	-0.17(-0.21%)
Oct 09, 2019	78.87	79.37	78.41	79.31	20,183	+0.79(+1.01%)
Oct 08, 2019	79.57	79.57	78.40	78.52	40,292	-1.42(-1.78%)
Oct 07, 2019	79.36	80.30	79.13	79.94	41,606	+0.09(+0.11%)
Oct 04, 2019	79.46	79.85	78.78	79.85	20,400	+0.84(+1.06%)
Oct 03, 2019	79.08	79.49	78.23	79.01	41,551	-0.39(-0.49%)
Oct 02, 2019	78.77	79.43	78.51	79.40	37,938	-0.56(-0.70%)
Oct 01, 2019	81.45	81.55	79.75	79.96	54,080	-1.17(-1.44%)
Sep 30, 2019	81.39	82.22	81.05	81.13	50,112	-0.44(-0.54%)
Sep 27, 2019	81.69	82.58	81.18	81.57	26,800	+0.14(+0.17%)
Sep 26, 2019	82.70	82.70	81.36	81.43	37,635	-1.54(-1.86%)
Sep 25, 2019	82.03	83.35	81.48	82.97	40,848	+1.43(+1.75%)
Sep 24, 2019	83.26	83.26	81.15	81.54	70,190	-1.35(-1.63%)
Sep 23, 2019	83.80	83.80	82.19	82.89	50,411	+0.27(+0.33%)
Sep 20, 2019	82.77	83.49	81.70	82.62	139,600	-0.02(-0.02%)
Sep 19, 2019	83.80	84.23	82.39	82.64	62,284	-0.82(-0.98%)
Sep 18, 2019	83.51	84.14	82.47	83.46	41,001	-0.18(-0.22%)
Sep 17, 2019	83.90	84.07	82.32	83.64	39,120	-0.41(-0.49%)
Sep 16, 2019	83.92	84.84	83.14	84.05	47,584	-0.26(-0.31%)
Sep 13, 2019	84.13	85.14	83.27	84.31	57,700	+0.46(+0.55%)
Sep 12, 2019	82.59	83.94	80.93	83.85	52,813	+1.01(+1.22%)
Sep 11, 2019	81.29	83.00	80.00	82.84	69,066	+1.83(+2.26%)
Sep 10, 2019	80.50	81.39	79.22	81.01	34,300	+0.52(+0.65%)
Sep 09, 2019	78.11	80.68	78.07	80.49	48,197	+2.42(+3.10%)
Sep 06, 2019	78.77	80.39	77.84	78.07	30,200	-0.84(-1.06%)
Sep 05, 2019	78.89	80.55	78.50	78.91	58,179	+0.70(+0.90%)
Sep 04, 2019	77.79	78.33	77.36	78.21	34,295	+0.93(+1.20%)
Sep 03, 2019	78.34	78.73	76.77	77.28	66,773	-1.82(-2.30%)
Aug 30, 2019	78.91	79.36	78.44	79.10	24,400	+0.44(+0.56%)
Aug 29, 2019	78.07	79.11	78.07	78.66	33,617	+0.84(+1.08%)
Aug 28, 2019	76.88	78.34	76.71	77.82	32,283	+0.87(+1.13%)
Aug 27, 2019	78.18	78.48	76.58	76.95	46,374	-0.90(-1.16%)
Aug 26, 2019	77.73	78.45	77.55	77.85	33,455	+0.75(+0.97%)
Aug 23, 2019	77.96	78.43	76.78	77.10	74,700	-0.90(-1.15%)
Aug 22, 2019	78.74	79.20	77.85	78.00	31,693	-0.91(-1.15%)
Aug 21, 2019	78.20	78.91	77.65	78.91	41,112	+1.11(+1.43%)
Aug 20, 2019	78.67	78.76	77.77	77.80	45,208	-1.18(-1.49%)
Aug 19, 2019	79.15	79.23	77.00	78.98	61,536	+0.73(+0.93%)
Aug 16, 2019	77.28	79.54	77.00	78.25	62,000	+1.24(+1.61%)
Aug 15, 2019	78.03	78.03	76.10	77.01	52,485	-0.19(-0.25%)
Aug 14, 2019	76.98	77.60	76.60	77.20	51,368	-0.86(-1.10%)
Aug 13, 2019	77.67	79.36	77.00	78.06	36,495	+0.44(+0.57%)
Aug 12, 2019	77.38	77.62	76.61	77.62	14,764	+0.04(+0.05%)
Aug 09, 2019	77.72	78.11	76.50	77.58	34,300	+0.16(+0.21%)
Aug 08, 2019	77.71	78.98	77.09	77.42	56,756	+0.66(+0.86%)
Aug 07, 2019	77.06	77.37	75.99	76.76	43,889	-1.24(-1.59%)
Aug 06, 2019	77.65	78.50	76.55	78.00	54,686	+0.25(+0.32%)
Aug 05, 2019	78.50	78.64	76.45	77.75	69,754	-1.25(-1.58%)
Aug 02, 2019	79.35	79.58	78.24	79.00	49,100	-0.35(-0.44%)
Aug 01, 2019	81.75	82.40	78.90	79.35	68,788	-2.62(-3.20%)
Jul 31, 2019	81.40	82.94	79.52	81.97	86,001	+0.41(+0.50%)
Jul 30, 2019	80.46	81.87	79.29	81.56	69,466	+0.94(+1.17%)
Jul 29, 2019	80.27	80.95	80.10	80.62	43,968	+0.06(+0.07%)
Jul 26, 2019	79.87	80.88	78.13	80.56	59,400	+1.19(+1.50%)
Jul 25, 2019	79.19	80.00	78.80	79.37	30,285	-0.27(-0.34%)
Jul 24, 2019	77.62	80.40	76.85	79.64	37,237	+1.90(+2.44%)
Jul 23, 2019	78.44	78.86	77.34	77.74	52,167	-1.08(-1.37%)
Jul 22, 2019	80.15	80.94	78.52	78.82	65,236	-0.99(-1.24%)
Jul 19, 2019	79.51	80.35	79.27	79.81	51,400	-0.53(-0.66%)
Jul 18, 2019	80.21	80.48	79.10	80.34	24,710	+0.51(+0.64%)
Jul 17, 2019	79.79	80.46	79.10	79.83	40,799	-0.33(-0.41%)
Jul 16, 2019	79.70	80.69	79.33	80.16	37,538	+0.33(+0.41%)
Jul 15, 2019	81.90	82.00	79.75	79.83	48,091	-1.85(-2.26%)
Jul 12, 2019	80.35	82.15	80.28	81.68	47,700	+1.66(+2.07%)
Jul 11, 2019	80.40	80.98	79.38	80.02	23,716	-0.30(-0.37%)
Jul 10, 2019	80.98	81.65	80.00	80.32	35,788	-0.64(-0.79%)
Jul 09, 2019	80.52	81.50	80.24	80.96	62,468	-0.14(-0.17%)
Jul 08, 2019	81.98	82.68	80.71	81.10	71,854	-1.15(-1.40%)
Jul 05, 2019	81.11	82.75	81.11	82.25	24,400	+0.53(+0.65%)
Jul 03, 2019	80.64	81.83	80.64	81.72	12,900	+1.08(+1.34%)
Jul 02, 2019	82.19	82.46	80.01	80.64	51,765	-1.55(-1.89%)
Jul 01, 2019	82.30	82.68	81.32	82.19	35,940	+0.59(+0.72%)
Jun 28, 2019	81.73	82.43	81.33	81.60	110,000	+0.05(+0.06%)
Jun 27, 2019	80.11	82.06	79.23	81.55	56,324	+2.03(+2.55%)
Jun 26, 2019	79.63	80.24	79.12	79.52	45,166	+0.26(+0.33%)
Jun 25, 2019	79.01	79.85	78.15	79.26	41,309	+0.38(+0.48%)
Jun 24, 2019	79.19	79.86	78.57	78.88	29,925	-0.05(-0.06%)
Jun 21, 2019	79.07	80.06	78.75	78.93	106,400	-1.07(-1.34%)
Jun 20, 2019	80.90	80.90	79.14	80.00	22,088	-0.45(-0.56%)
Jun 19, 2019	81.31	81.61	80.02	80.45	22,889	-0.90(-1.11%)
Jun 18, 2019	81.00	81.65	80.25	81.35	28,781	+0.65(+0.81%)
Jun 17, 2019	81.68	81.91	80.27	80.70	50,069	-0.50(-0.62%)
Jun 14, 2019	80.80	81.72	79.87	81.20	29,500	+0.43(+0.53%)
Jun 13, 2019	80.39	81.46	79.76	80.77	34,125	+0.70(+0.87%)
Jun 12, 2019	80.32	80.61	78.77	80.07	19,824	-0.26(-0.32%)
Jun 11, 2019	80.65	81.07	79.58	80.33	42,805	+0.16(+0.20%)
Jun 10, 2019	79.90	80.99	79.90	80.17	25,781	+0.53(+0.67%)
Jun 07, 2019	79.45	79.88	78.99	79.64	22,700	+0.54(+0.68%)
Jun 06, 2019	79.47	79.71	78.49	79.10	26,037	-0.37(-0.47%)
Jun 05, 2019	79.95	79.98	78.55	79.47	30,162	-0.48(-0.60%)
Jun 04, 2019	79.20	79.95	79.00	79.95	43,151	+1.17(+1.49%)
Jun 03, 2019	78.98	79.40	77.86	78.78	50,410	-0.25(-0.32%)
May 31, 2019	78.03	79.09	77.62	79.03	56,700	+0.11(+0.14%)
May 30, 2019	79.01	79.46	78.00	78.92	47,466	+0.11(+0.14%)
May 29, 2019	76.62	79.75	76.62	78.81	50,876	-0.35(-0.44%)
May 28, 2019	79.68	79.68	78.82	79.16	53,106	-0.47(-0.59%)
May 24, 2019	78.04	79.83	78.04	79.63	56,500	+1.29(+1.65%)
May 23, 2019	79.11	79.73	77.11	78.34	72,318	-1.56(-1.95%)
May 22, 2019	79.05	80.92	79.05	79.90	55,262	-0.59(-0.73%)
May 21, 2019	78.81	80.83	78.79	80.49	49,286	+1.68(+2.13%)
May 20, 2019	77.41	79.57	77.41	78.81	59,540	+1.01(+1.30%)
May 17, 2019	77.61	79.03	76.83	77.80	275,100	-0.31(-0.40%)
May 16, 2019	78.11	78.86	77.36	78.11	58,565	+0.34(+0.44%)
May 15, 2019	77.43	78.26	76.09	77.77	61,891	+0.44(+0.57%)
May 14, 2019	77.48	77.89	76.65	77.33	76,493	+0.30(+0.39%)
May 13, 2019	77.81	78.83	76.90	77.03	69,153	-1.80(-2.28%)
May 10, 2019	79.15	79.70	78.24	78.83	40,900	-0.46(-0.58%)
May 09, 2019	78.44	79.63	77.55	79.29	50,053	+0.26(+0.33%)
May 08, 2019	79.43	81.29	78.73	79.03	44,191	-1.30(-1.62%)
May 07, 2019	82.00	82.70	80.21	80.33	42,358	-2.95(-3.54%)
May 06, 2019	82.15	83.82	82.06	83.28	59,039	-0.45(-0.54%)
May 03, 2019	82.01	83.73	81.07	83.73	55,500	+1.96(+2.40%)
May 02, 2019	80.71	82.00	80.30	81.77	34,007	+1.12(+1.39%)