Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	2.900	3.021	2.900	3.021	546	-0.05(-1.60%)
Apr 29, 2020	3.145	3.160	3.070	3.070	2,335	+0.06(+1.99%)
Apr 28, 2020	3.000	3.100	3.000	3.010	15,849	+0.09(+3.08%)
Apr 27, 2020	2.946	2.960	2.920	2.920	1,902	+0.00(+0.00%)
Apr 24, 2020	2.940	2.950	2.920	2.920	1,800	+0.01(+0.34%)
Apr 23, 2020	2.940	2.940	2.910	2.910	675	+0.00(+0.00%)
Apr 22, 2020	2.922	2.922	2.910	2.910	998	-0.01(-0.34%)
Apr 21, 2020	2.950	2.980	2.910	2.920	5,456	-0.01(-0.34%)
Apr 20, 2020	2.970	2.975	2.930	2.930	3,484	-0.05(-1.68%)
Apr 17, 2020	3.000	3.000	2.930	2.980	2,600	+0.03(+1.02%)
Apr 16, 2020	2.990	3.010	2.950	2.950	2,004	-0.03(-1.01%)
Apr 15, 2020	3.120	3.120	2.980	2.980	2,435	-0.04(-1.32%)
Apr 14, 2020	2.975	3.041	2.975	3.020	26,647	+0.03(+1.00%)
Apr 13, 2020	3.130	3.130	2.970	2.990	4,369	+0.07(+2.31%)
Apr 09, 2020	2.950	3.000	2.910	2.922	3,200	+0.04(+1.48%)
Apr 08, 2020	3.110	3.110	2.790	2.880	2,941	-0.06(-1.87%)
Apr 07, 2020	3.150	3.150	2.935	2.935	2,894	+0.10(+3.60%)
Apr 06, 2020	2.830	2.880	2.830	2.833	11,142	+0.10(+3.58%)
Apr 03, 2020	2.699	2.828	2.680	2.735	8,000	-0.18(-6.01%)
Apr 02, 2020	2.920	2.920	2.870	2.910	9,159	-0.01(-0.34%)
Apr 01, 2020	3.000	3.035	2.920	2.920	2,188	-0.06(-2.01%)
Mar 31, 2020	2.994	2.994	2.940	2.980	990	-0.14(-4.49%)
Mar 30, 2020	3.120	3.150	3.050	3.120	4,472	+0.04(+1.30%)
Mar 27, 2020	3.100	3.140	3.070	3.080	14,600	+0.12(+4.05%)
Mar 26, 2020	2.800	3.060	2.800	2.960	7,563	+0.16(+5.71%)
Mar 25, 2020	2.760	2.800	2.760	2.800	2,088	-0.10(-3.45%)
Mar 24, 2020	2.900	2.900	2.790	2.900	4,075	+0.05(+1.75%)
Mar 23, 2020	2.775	2.850	2.710	2.850	6,202	-0.06(-2.06%)
Mar 20, 2020	2.900	2.910	2.610	2.910	8,300	+0.08(+2.83%)
Mar 19, 2020	2.860	2.960	2.720	2.830	7,588	+0.34(+13.65%)
Mar 18, 2020	2.640	2.665	2.482	2.490	2,800	-0.22(-8.12%)
Mar 17, 2020	2.750	2.792	2.710	2.710	4,563	+0.07(+2.65%)
Mar 16, 2020	2.620	2.655	2.600	2.640	6,586	-0.16(-5.71%)
Mar 13, 2020	2.820	2.870	2.720	2.800	7,700	+0.06(+2.10%)
Mar 12, 2020	3.000	3.000	2.692	2.743	113,447	-0.36(-11.53%)
Mar 11, 2020	3.145	3.183	3.100	3.100	4,045	-0.01(-0.32%)
Mar 10, 2020	3.190	3.190	3.103	3.110	8,121	+0.03(+0.97%)
Mar 09, 2020	3.110	3.110	3.080	3.080	2,414	-0.14(-4.35%)
Mar 06, 2020	3.285	3.285	3.220	3.220	1,000	-0.10(-3.16%)
Mar 05, 2020	3.270	3.325	3.270	3.325	2,567	-0.02(-0.60%)
Mar 04, 2020	3.380	3.380	3.345	3.345	1,256	+0.08(+2.29%)
Mar 03, 2020	3.294	3.420	3.270	3.270	3,022	-0.01(-0.30%)
Mar 02, 2020	3.312	3.425	3.250	3.280	4,809	+0.14(+4.46%)
Feb 28, 2020	3.230	3.252	3.140	3.140	5,600	-0.19(-5.71%)
Feb 27, 2020	3.500	3.500	3.330	3.330	3,358	-0.29(-7.88%)
Feb 26, 2020		3.615	3.615	3.615	116	+0.00(+0.00%)
Feb 25, 2020	3.540	3.620	3.540	3.615	2,392	+0.02(+0.42%)
Feb 24, 2020	3.590	3.770	3.590	3.600	3,389	-0.08(-2.17%)
Feb 21, 2020	3.700	3.700	3.670	3.680	5,200	+0.00(+0.00%)
Feb 20, 2020	3.655	3.680	3.655	3.680	2,441	+0.06(+1.69%)
Feb 19, 2020	3.700	3.700	3.619	3.619	3,043	-0.02(-0.44%)
Feb 18, 2020	3.700	3.700	3.600	3.635	25,466	+0.08(+2.39%)
Feb 14, 2020	3.550	3.550	3.550	3.550	1,200	-0.04(-1.11%)
Feb 13, 2020	3.500	3.590	3.500	3.590	1,845	+0.08(+2.28%)
Feb 12, 2020	3.560	3.560	3.510	3.510	577	-0.10(-2.77%)
Feb 11, 2020	3.650	3.650	3.610	3.610	1,872	+0.01(+0.28%)
Feb 10, 2020		3.600	3.600	3.600	12	+0.00(+0.00%)
Feb 07, 2020	3.600	3.600	3.600	3.600	1,700	+0.10(+2.86%)
Feb 06, 2020	3.565	3.575	3.500	3.500	1,517	+0.05(+1.51%)
Feb 05, 2020	3.448	3.448	3.448	3.448	345	+0.08(+2.47%)
Feb 04, 2020	3.350	3.420	3.350	3.365	2,800	+0.05(+1.36%)
Feb 03, 2020	3.334	3.390	3.320	3.320	821	-0.09(-2.64%)
Jan 31, 2020	3.420	3.420	3.342	3.410	61,600	+0.00(+0.00%)
Jan 30, 2020	3.450	3.450	3.370	3.410	2,161	-0.08(-2.29%)
Jan 29, 2020	3.485	3.490	3.485	3.490	2,729	-0.01(-0.29%)
Jan 28, 2020	3.458	3.500	3.420	3.500	2,392	-0.01(-0.28%)
Jan 27, 2020	3.510	3.510	3.510	3.510	199	-0.06(-1.54%)
Jan 24, 2020	3.565	3.565	3.565	3.565	200	+0.09(+2.74%)
Jan 23, 2020	3.470	3.487	3.470	3.470	15,920	-0.12(-3.34%)
Jan 22, 2020	3.590	3.590	3.590	3.590	1,122	-0.03(-0.83%)
Jan 21, 2020		3.620	3.620	3.620	308	+0.00(+0.00%)
Jan 17, 2020		3.620	3.620	3.620	24	+0.00(+0.00%)
Jan 16, 2020	3.620	3.620	3.620	3.620	997	-0.02(-0.55%)
Jan 15, 2020	3.640	3.640	3.640	3.640	1,215	+0.08(+2.18%)
Jan 14, 2020	3.573	3.615	3.560	3.562	5,414	-0.04(-1.04%)
Jan 13, 2020	3.600	3.627	3.595	3.600	7,844	-0.01(-0.28%)
Jan 10, 2020	3.520	3.720	3.520	3.610	2,700	-0.03(-0.82%)
Jan 09, 2020	3.700	3.700	3.640	3.640	1,854	-0.07(-1.82%)
Jan 08, 2020	3.557	3.708	3.540	3.708	1,782	+0.04(+1.02%)
Jan 07, 2020	3.650	3.670	3.650	3.670	6,623	+0.04(+1.10%)
Jan 06, 2020	3.625	3.630	3.625	3.630	2,358	+0.03(+0.90%)
Jan 03, 2020	3.598	3.598	3.598	3.598	600	-0.04(-1.17%)
Jan 02, 2020	3.687	3.697	3.640	3.640	4,783	+0.03(+0.83%)
Dec 31, 2019		3.610	3.610	3.610	52	+0.00(+0.00%)
Dec 30, 2019	3.530	3.610	3.530	3.610	927	+0.05(+1.40%)
Dec 27, 2019	3.650	3.660	3.560	3.560	1,600	-0.14(-3.78%)
Dec 26, 2019	3.700	3.700	3.700	3.700	874	+0.04(+1.09%)
Dec 24, 2019	3.575	3.660	3.520	3.660	9,000	+0.15(+4.27%)
Dec 23, 2019	3.630	3.630	3.510	3.510	2,350	-0.19(-5.01%)
Dec 20, 2019	3.630	3.716	3.630	3.695	4,800	-0.01(-0.14%)
Dec 19, 2019	3.720	3.755	3.627	3.700	1,839	+0.01(+0.27%)
Dec 18, 2019	3.690	3.690	3.609	3.690	3,393	+0.03(+0.82%)
Dec 17, 2019	3.570	3.660	3.570	3.660	675	+0.02(+0.41%)
Dec 16, 2019	3.632	3.645	3.631	3.645	2,591	-0.01(-0.25%)
Dec 13, 2019	3.663	3.762	3.654	3.654	3,400	-0.07(-1.91%)
Dec 12, 2019	3.810	3.810	3.680	3.725	4,425	+0.09(+2.48%)
Dec 11, 2019	3.600	3.650	3.600	3.635	3,448	+0.03(+0.97%)
Dec 10, 2019	3.665	3.675	3.600	3.600	5,496	-0.02(-0.41%)
Dec 09, 2019	3.670	3.670	3.583	3.615	2,341	-0.03(-0.96%)
Dec 06, 2019	3.650	3.650	3.650	3.650	700	+0.04(+1.11%)
Dec 05, 2019	3.610	3.655	3.570	3.610	3,558	+0.01(+0.28%)
Dec 04, 2019	3.687	3.700	3.600	3.600	2,303	+0.02(+0.56%)
Dec 03, 2019	3.525	3.580	3.525	3.580	101,283	+0.04(+1.13%)
Dec 02, 2019	3.550	3.660	3.530	3.540	2,644	+0.02(+0.63%)
Nov 29, 2019	3.590	3.590	3.518	3.518	2,200	+0.01(+0.23%)
Nov 27, 2019		3.510	3.510	3.510	3	+0.00(+0.00%)
Nov 26, 2019	3.585	3.585	3.510	3.510	4,671	-0.02(-0.64%)
Nov 25, 2019	3.533	3.533	3.533	3.533	207	-0.04(-1.05%)
Nov 22, 2019	3.625	3.625	3.570	3.570	1,800	-0.13(-3.51%)
Nov 21, 2019	3.560	3.700	3.560	3.700	1,369	+0.12(+3.35%)
Nov 20, 2019	3.560	3.650	3.560	3.580	4,880	-0.01(-0.28%)
Nov 19, 2019	3.590	3.590	3.590	3.590	1,408	-0.02(-0.66%)
Nov 18, 2019	3.614	3.614	3.614	3.614	319	-0.02(-0.44%)
Nov 15, 2019	3.655	3.660	3.580	3.630	3,900	+0.03(+0.76%)
Nov 14, 2019	3.700	3.735	3.603	3.603	849	-0.05(-1.30%)
Nov 13, 2019	3.705	3.705	3.650	3.650	1,227	-0.10(-2.67%)
Nov 12, 2019	3.770	3.770	3.750	3.750	1,314	+0.05(+1.43%)
Nov 11, 2019	3.697	3.697	3.697	3.697	1,090	-0.01(-0.28%)
Nov 08, 2019	3.660	3.850	3.660	3.708	1,600	-0.13(-3.45%)
Nov 07, 2019	3.845	3.845	3.840	3.840	1,350	+0.18(+4.92%)
Nov 06, 2019	3.660	3.660	3.660	3.660	142	-0.12(-3.17%)
Nov 05, 2019	3.910	3.910	3.780	3.780	1,680	-0.13(-3.32%)
Nov 04, 2019	3.830	3.915	3.830	3.910	8,647	+0.00(+0.00%)
Nov 01, 2019	3.880	3.955	3.880	3.910	16,300	+0.34(+9.59%)
Oct 31, 2019	3.515	3.568	3.515	3.568	289	+0.03(+0.79%)
Oct 30, 2019	3.480	3.540	3.480	3.540	488	+0.05(+1.43%)
Oct 29, 2019	3.580	3.580	3.490	3.490	6,948	-0.05(-1.41%)
Oct 28, 2019	3.579	3.605	3.540	3.540	1,811	-0.11(-3.15%)
Oct 25, 2019	3.650	3.655	3.650	3.655	2,800	+0.01(+0.41%)
Oct 24, 2019	3.550	3.640	3.550	3.640	7,941	+0.12(+3.41%)
Oct 23, 2019	3.605	3.605	3.520	3.520	2,224	-0.08(-2.09%)
Oct 22, 2019	3.670	3.670	3.595	3.595	1,120	-0.02(-0.62%)
Oct 21, 2019	3.510	3.620	3.510	3.618	2,069	+0.11(+3.06%)
Oct 18, 2019	3.510	3.510	3.510	3.510	1,000	-0.07(-1.96%)
Oct 17, 2019	3.730	3.730	3.560	3.580	2,449	-0.02(-0.56%)
Oct 16, 2019	3.587	3.600	3.587	3.600	3,100	+0.00(+0.00%)
Oct 15, 2019	3.511	3.600	3.511	3.600	6,373	+0.09(+2.56%)
Oct 14, 2019	3.510	3.510	3.510	3.510	1,279	-0.03(-0.93%)
Oct 11, 2019	3.605	3.650	3.543	3.543	6,500	-0.05(-1.31%)
Oct 10, 2019	3.600	3.600	3.590	3.590	1,376	-0.06(-1.64%)
Oct 09, 2019	3.700	3.700	3.650	3.650	15,337	+0.08(+2.24%)
Oct 08, 2019	3.650	3.650	3.570	3.570	2,536	+0.02(+0.62%)
Oct 07, 2019	3.620	3.620	3.548	3.548	5,288	+0.03(+0.95%)
Oct 04, 2019	3.510	3.595	3.510	3.514	2,400	-0.11(-3.12%)
Oct 03, 2019	3.600	3.627	3.600	3.627	3,791	+0.11(+3.11%)
Oct 02, 2019	3.506	3.518	3.506	3.518	998	+0.03(+0.80%)
Oct 01, 2019	3.500	3.500	3.490	3.490	2,532	+0.04(+1.16%)
Sep 30, 2019	3.400	3.536	3.400	3.450	40,923	-0.01(-0.29%)
Sep 27, 2019	3.530	3.555	3.460	3.460	8,600	-0.08(-2.12%)
Sep 26, 2019	3.625	3.625	3.535	3.535	1,585	-0.00(-0.14%)
Sep 25, 2019	3.450	3.540	3.450	3.540	4,308	+0.00(+0.00%)
Sep 24, 2019	3.540	3.540	3.540	3.540	268	+0.10(+2.91%)
Sep 23, 2019	3.520	3.520	3.440	3.440	8,069	-0.04(-1.15%)
Sep 20, 2019	3.555	3.555	3.480	3.480	2,000	-0.03(-0.85%)
Sep 19, 2019	3.555	3.555	3.510	3.510	3,694	+0.01(+0.29%)
Sep 18, 2019	3.482	3.500	3.480	3.500	1,811	+0.01(+0.29%)
Sep 17, 2019	3.470	3.540	3.470	3.490	1,680	+0.06(+1.75%)
Sep 16, 2019	3.465	3.479	3.430	3.430	2,313	-0.12(-3.33%)
Sep 13, 2019	3.520	3.548	3.520	3.548	300	+0.15(+4.35%)
Sep 11, 2019		3.400	3.400	3.400	0	-0.08(-2.44%)
Sep 09, 2019		3.485	3.485	3.485	0	+0.07(+2.20%)
Sep 06, 2019	3.411	3.480	3.410	3.410	5,400	-0.08(-2.43%)
Sep 05, 2019	3.540	3.540	3.400	3.495	2,211	+0.08(+2.19%)
Sep 04, 2019	3.380	3.420	3.380	3.420	1,437	+0.01(+0.29%)
Sep 03, 2019	3.510	3.510	3.410	3.410	1,876	-0.04(-1.30%)
Aug 30, 2019	3.350	3.455	3.350	3.455	1,200	-0.00(-0.09%)
Aug 29, 2019	3.350	3.458	3.350	3.458	2,384	+0.06(+1.83%)
Aug 28, 2019	3.500	3.500	3.370	3.396	867	-0.01(-0.41%)
Aug 27, 2019	3.370	3.410	3.370	3.410	10,347	+0.19(+5.90%)
Aug 26, 2019	3.240	3.240	3.190	3.220	45,705	+0.04(+1.34%)
Aug 23, 2019	3.180	3.180	3.178	3.178	400	+0.04(+1.26%)
Aug 22, 2019	3.120	3.138	3.120	3.138	2,115	+0.00(+0.10%)
Aug 21, 2019	3.110	3.150	3.110	3.135	69,651	+0.03(+1.13%)
Aug 20, 2019	3.170	3.170	3.100	3.100	9,542	+0.02(+0.65%)
Aug 19, 2019	3.130	3.130	3.080	3.080	5,750	+0.11(+3.79%)
Aug 16, 2019	3.010	3.010	2.967	2.967	700	+0.02(+0.59%)
Aug 15, 2019	3.000	3.000	2.950	2.950	2,048	+0.00(+0.00%)
Aug 14, 2019	2.950	2.950	2.950	2.950	165	-0.06(-1.99%)
Aug 13, 2019	3.090	3.090	3.010	3.010	5,223	-0.08(-2.68%)
Aug 12, 2019	3.093	3.093	3.093	3.093	1,017	+0.03(+1.08%)
Aug 09, 2019	3.150	3.155	3.060	3.060	2,200	-0.07(-2.17%)
Aug 08, 2019	3.115	3.128	3.100	3.128	2,476	-0.00(-0.14%)
Aug 07, 2019	3.179	3.179	3.132	3.132	1,520	-0.05(-1.49%)
Aug 06, 2019	3.060	3.180	3.060	3.180	1,354	+0.16(+5.30%)
Aug 05, 2019	3.132	3.132	3.020	3.020	1,619	-0.04(-1.31%)
Aug 02, 2019	3.100	3.100	3.060	3.060	1,700	-0.03(-1.03%)
Aug 01, 2019	3.167	3.167	3.090	3.092	2,133	-0.08(-2.38%)
Jul 31, 2019	3.130	3.188	3.130	3.167	4,667	+0.12(+3.85%)
Jul 30, 2019	3.100	3.100	3.050	3.050	7,514	+0.14(+4.81%)
Jul 29, 2019	2.950	2.950	2.910	2.910	1,165	+0.00(+0.00%)
Jul 26, 2019	2.910	2.910	2.910	2.910	700	+0.02(+0.69%)
Jul 25, 2019	2.910	2.940	2.890	2.890	8,796	-0.07(-2.53%)
Jul 24, 2019	2.995	3.060	2.965	2.965	5,416	+0.04(+1.54%)
Jul 23, 2019	2.955	2.960	2.920	2.920	4,118	-0.02(-0.76%)
Jul 22, 2019	2.933	2.942	2.933	2.942	794	-0.03(-1.09%)
Jul 19, 2019	2.995	2.995	2.975	2.975	2,800	+0.00(+0.17%)
Jul 18, 2019	2.958	2.970	2.958	2.970	12,891	-0.01(-0.34%)
Jul 17, 2019	3.015	3.015	2.980	2.980	5,153	-0.07(-2.30%)
Jul 16, 2019	3.048	3.050	3.048	3.050	2,044	-0.05(-1.61%)
Jul 15, 2019	3.090	3.155	3.090	3.100	4,949	-0.04(-1.13%)
Jul 12, 2019	3.155	3.155	3.135	3.135	800	+0.03(+0.82%)
Jul 11, 2019	3.155	3.155	3.110	3.110	3,611	+0.03(+0.97%)
Jul 10, 2019	3.170	3.170	3.070	3.080	69,252	+0.05(+1.68%)
Jul 09, 2019	3.095	3.095	3.029	3.029	2,087	-0.08(-2.48%)
Jul 08, 2019	3.106	3.106	3.106	3.106	864	+0.04(+1.17%)
Jul 05, 2019	3.070	3.080	3.070	3.070	2,200	+0.04(+1.40%)
Jul 03, 2019	3.027	3.027	3.027	3.027	800	-0.03(-0.90%)
Jul 01, 2019		3.055	3.055	3.055	0	+0.06(+2.17%)
Jun 28, 2019	3.000	3.000	2.990	2.990	8,500	+0.03(+1.01%)
Jun 27, 2019	3.000	3.000	2.960	2.960	907	+0.01(+0.34%)
Jun 26, 2019	2.920	3.040	2.920	2.950	3,014	-0.07(-2.32%)
Jun 25, 2019	3.020	3.050	3.020	3.020	1,867	-0.03(-0.98%)
Jun 24, 2019	2.990	3.050	2.990	3.050	2,504	+0.09(+3.04%)
Jun 21, 2019	2.940	2.965	2.940	2.960	5,400	-0.05(-1.66%)
Jun 20, 2019	3.000	3.010	3.000	3.010	2,961	+0.08(+2.73%)
Jun 19, 2019	2.930	2.930	2.930	2.930	2,822	+0.02(+0.69%)
Jun 18, 2019	2.880	2.950	2.880	2.910	5,199	-0.01(-0.34%)
Jun 17, 2019	2.932	2.990	2.920	2.920	2,156	-0.02(-0.68%)
Jun 14, 2019	2.940	2.950	2.940	2.940	15,500	+0.02(+0.68%)
Jun 13, 2019	2.949	2.960	2.910	2.920	4,004	-0.07(-2.26%)
Jun 12, 2019	3.030	3.030	2.987	2.987	1,453	+0.00(+0.05%)
Jun 11, 2019	3.015	3.015	2.980	2.986	3,265	+0.03(+0.88%)
Jun 10, 2019	3.020	3.020	2.960	2.960	1,266	+0.00(+0.17%)
Jun 07, 2019	3.008	3.008	2.955	2.955	1,200	+0.10(+3.68%)
Jun 06, 2019	2.846	2.875	2.846	2.850	993	+0.02(+0.71%)
Jun 05, 2019	2.835	2.850	2.826	2.830	1,542	-0.04(-1.31%)
Jun 04, 2019	2.890	2.890	2.850	2.868	11,440	-0.04(-1.46%)
Jun 03, 2019	2.905	2.934	2.905	2.910	3,548	+0.00(+0.00%)
May 31, 2019	2.940	2.940	2.910	2.910	900	+0.03(+1.04%)
May 30, 2019	2.888	2.888	2.880	2.880	737	-0.03(-1.03%)
May 29, 2019	3.000	3.020	2.910	2.910	4,236	-0.11(-3.63%)
May 28, 2019	3.060	3.100	3.000	3.019	5,977	-0.04(-1.32%)
May 24, 2019	3.040	3.130	3.040	3.060	1,900	+0.01(+0.33%)
May 23, 2019	3.090	3.090	3.040	3.050	4,795	-0.04(-1.29%)
May 22, 2019	3.150	3.210	3.090	3.090	5,750	-0.08(-2.52%)
May 21, 2019	3.180	3.180	3.170	3.170	1,455	+0.02(+0.63%)
May 20, 2019	3.225	3.225	3.150	3.150	3,535	+0.03(+0.95%)
May 17, 2019	3.200	3.200	3.120	3.120	1,200	-0.02(-0.62%)
May 16, 2019	3.140	3.140	3.140	3.140	359	+0.08(+2.61%)
May 15, 2019	3.060	3.060	3.060	3.060	1,026	-0.05(-1.61%)
May 14, 2019	3.050	3.160	3.050	3.110	3,331	+0.07(+2.30%)
May 13, 2019	3.105	3.131	3.040	3.040	2,215	+0.00(+0.00%)
May 10, 2019	3.055	3.055	3.040	3.040	800	-0.04(-1.30%)
May 09, 2019	3.060	3.130	3.060	3.080	2,260	-0.11(-3.45%)
May 08, 2019	3.120	3.190	3.120	3.190	4,153	+0.15(+4.76%)
May 07, 2019	3.060	3.084	3.000	3.045	12,109	-0.06(-2.09%)
May 06, 2019	3.110	3.120	3.050	3.110	3,576	-0.00(-0.14%)
May 03, 2019	3.140	3.140	3.090	3.115	2,400	+0.03(+1.04%)
May 02, 2019	3.150	3.150	3.083	3.083	1,850	-0.03(-0.88%)