First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.95	25.11	24.85	24.90	37,985	+0.01(+0.03%)
Apr 27, 2018	24.90	25.38	24.81	24.89	27,054	-0.02(-0.06%)
Apr 26, 2018	25.18	25.31	24.74	24.91	26,930	-0.26(-1.02%)
Apr 25, 2018	25.36	25.62	25.11	25.17	26,334	+0.13(+0.51%)
Apr 24, 2018	24.84	25.15	24.57	25.04	40,076	+0.10(+0.39%)
Apr 23, 2018	25.01	25.16	24.93	24.94	29,350	-0.08(-0.32%)
Apr 20, 2018	24.83	25.24	24.76	25.02	25,533	+0.13(+0.52%)
Apr 19, 2018	24.75	25.19	24.75	24.89	37,820	+0.15(+0.62%)
Apr 18, 2018	25.11	25.15	24.72	24.74	27,302	-0.29(-1.15%)
Apr 17, 2018	25.09	25.18	24.62	25.03	43,841	+0.03(+0.13%)
Apr 16, 2018	24.84	25.24	24.84	25.00	33,563	+0.08(+0.32%)
Apr 13, 2018	24.95	25.02	24.84	24.92	17,073	-0.18(-0.73%)
Apr 12, 2018	25.20	25.34	24.88	25.10	27,084	+0.17(+0.68%)
Apr 11, 2018	24.99	25.20	24.77	24.93	30,293	-0.20(-0.80%)
Apr 10, 2018	24.73	25.38	24.56	25.13	38,594	+0.59(+2.42%)
Apr 09, 2018	24.69	25.12	24.29	24.54	50,571	+0.03(+0.13%)
Apr 06, 2018	24.28	24.77	24.28	24.51	46,160	+0.13(+0.53%)
Apr 05, 2018	24.40	24.59	24.24	24.38	43,226	-0.16(-0.65%)
Apr 04, 2018	23.82	24.65	23.82	24.54	39,812	+0.57(+2.38%)
Apr 03, 2018	23.91	24.28	23.65	23.97	40,831	+0.16(+0.67%)
Apr 02, 2018	23.95	24.31	23.51	23.81	59,842	-0.14(-0.60%)
Mar 29, 2018		23.96	23.96	23.96	0	-0.39(-1.62%)
Mar 28, 2018	23.96	24.51	23.89	24.35	47,163	+0.39(+1.61%)
Mar 27, 2018	23.92	24.23	23.55	23.96	57,682	+0.34(+1.43%)
Mar 26, 2018	23.80	23.83	23.29	23.63	63,877	+0.12(+0.51%)
Mar 23, 2018	24.23	24.37	23.47	23.51	77,306	-0.47(-1.97%)
Mar 22, 2018	24.51	24.82	23.92	23.98	48,419	-0.72(-2.92%)
Mar 21, 2018	24.44	24.88	24.32	24.70	47,769	+0.22(+0.89%)
Mar 20, 2018	24.57	25.00	24.24	24.48	53,421	-0.34(-1.36%)
Mar 19, 2018	24.28	24.99	24.12	24.82	58,852	+0.47(+1.94%)
Mar 16, 2018	23.94	24.42	23.94	24.35	112,620	+0.34(+1.40%)
Mar 15, 2018	23.43	24.08	23.40	24.01	43,566	+0.45(+1.91%)
Mar 14, 2018	23.84	23.88	23.39	23.56	38,509	-0.23(-0.98%)
Mar 13, 2018	23.63	23.88	23.39	23.79	39,873	+0.25(+1.06%)
Mar 12, 2018	23.48	23.65	23.19	23.55	33,465	+0.06(+0.24%)
Mar 09, 2018	23.09	23.79	23.09	23.49	41,066	+0.55(+2.38%)
Mar 08, 2018	23.40	23.40	22.83	22.94	26,699	-0.30(-1.28%)
Mar 07, 2018	22.48	23.36	22.39	23.24	36,760	+0.51(+2.26%)
Mar 06, 2018	22.46	22.80	22.17	22.73	32,766	+0.28(+1.27%)
Mar 05, 2018	21.97	22.76	21.89	22.44	38,361	+0.41(+1.86%)
Mar 02, 2018	21.51	22.15	21.51	22.03	33,099	+0.41(+1.90%)
Mar 01, 2018	21.39	22.04	21.17	21.62	45,261	+0.19(+0.88%)
Feb 28, 2018	21.79	21.93	21.43	21.43	43,181	-0.32(-1.45%)
Feb 27, 2018	21.93	22.23	21.70	21.75	30,111	-0.17(-0.79%)
Feb 26, 2018	21.80	22.09	21.59	21.92	28,712	+0.15(+0.69%)
Feb 23, 2018	21.27	21.86	21.12	21.77	34,109	+0.61(+2.87%)
Feb 22, 2018				21.16	26,009	-0.13(-0.63%)
Feb 21, 2018	20.85	21.54	20.85	21.30	24,153	+0.54(+2.59%)
Feb 20, 2018	21.24	21.51	20.58	20.76	31,926	-0.58(-2.74%)
Feb 16, 2018		21.35	21.35	21.35	0	+0.30(+1.42%)
Feb 15, 2018	21.02	21.22	20.92	21.05	14,531	+0.09(+0.45%)
Feb 14, 2018	20.62	21.20	20.59	20.95	21,525	+0.18(+0.87%)
Feb 13, 2018	20.90	21.09	20.54	20.77	19,047	-0.28(-1.35%)
Feb 12, 2018	21.09	21.21	20.71	21.05	29,100	+0.02(+0.07%)
Feb 09, 2018	20.78	21.18	20.41	21.04	25,349	+0.50(+2.42%)
Feb 08, 2018		21.71	20.54	20.54	29,295	-0.44(-2.11%)
Feb 07, 2018	21.14	21.14	20.86	20.98	18,442	-0.28(-1.30%)
Feb 06, 2018	20.58	21.73	20.58	21.26	56,409	+0.09(+0.41%)
Feb 05, 2018	21.54	21.89	21.10	21.17	18,216	-0.61(-2.79%)
Feb 02, 2018	22.04	22.50	21.78	21.78	17,564	-0.42(-1.88%)
Feb 01, 2018	21.80	22.22	21.67	22.20	31,170	+0.49(+2.25%)
Jan 31, 2018	21.96	21.97	21.50	21.71	68,829	-0.25(-1.14%)
Jan 30, 2018	21.44	22.00	21.44	21.96	32,422	+0.31(+1.45%)
Jan 29, 2018	21.53	21.74	21.36	21.65	37,199	+0.10(+0.47%)
Jan 26, 2018	21.25	21.68	20.98	21.54	19,501	+0.34(+1.59%)
Jan 25, 2018	22.08	22.08	21.06	21.21	113,099	-0.96(-4.35%)
Jan 24, 2018	23.43	23.43	22.10	22.17	87,628	-1.04(-4.49%)
Jan 23, 2018	22.74	23.36	22.45	23.22	24,359	+0.39(+1.72%)
Jan 22, 2018	23.05	23.11	22.69	22.82	14,452	-0.32(-1.39%)
Jan 19, 2018	22.90	23.29	22.72	23.14	21,176	+0.16(+0.72%)
Jan 18, 2018	23.25	23.25	22.71	22.98	11,697	-0.35(-1.48%)
Jan 17, 2018	22.98	23.52	22.98	23.33	18,948	+0.16(+0.68%)
Jan 16, 2018	22.92	23.36	22.92	23.17	13,182	-0.02(-0.07%)
Jan 12, 2018		23.18	23.18	23.18	0	+0.48(+2.11%)
Jan 11, 2018	22.37	22.75	22.37	22.71	34,541	+0.38(+1.69%)
Jan 10, 2018	22.60	22.74	22.20	22.33	12,997	-0.35(-1.56%)
Jan 09, 2018	22.38	22.84	21.97	22.68	20,925	+0.32(+1.44%)
Jan 08, 2018	22.35	22.57	22.25	22.36	6,619	-0.07(-0.31%)
Jan 05, 2018	22.35	22.44	22.03	22.43	18,782	+0.23(+1.02%)
Jan 04, 2018	22.61	22.76	22.20	22.20	35,309	-0.04(-0.18%)
Jan 03, 2018	22.56	22.66	22.16	22.24	43,251	-0.32(-1.43%)
Jan 02, 2018	22.55	23.12	22.45	22.56	22,903	+0.03(+0.14%)
Dec 29, 2017		22.53	22.53	22.53	0	-0.32(-1.41%)
Dec 28, 2017	22.75	23.05	22.55	22.85	27,061	+0.10(+0.45%)
Dec 27, 2017	23.08	23.11	22.68	22.75	13,358	-0.06(-0.27%)
Dec 26, 2017	23.27	23.51	22.81	22.82	14,612	-0.41(-1.76%)
Dec 22, 2017	23.51	23.56	23.16	23.22	17,461	-0.24(-1.00%)
Dec 21, 2017	23.52	23.69	23.34	23.46	17,540	+0.10(+0.44%)
Dec 20, 2017	23.71	23.72	23.18	23.36	17,103	-0.31(-1.29%)
Dec 19, 2017	23.73	24.07	23.44	23.66	22,305	-0.30(-1.24%)
Dec 18, 2017	24.23	24.31	23.65	23.96	36,215	-0.18(-0.75%)
Dec 15, 2017	22.74	24.20	22.74	24.14	108,734	+1.36(+5.96%)
Dec 14, 2017	23.20	23.45	22.56	22.78	31,157	-0.49(-2.12%)
Dec 13, 2017	23.07	23.74	22.87	23.28	36,075	+0.21(+0.92%)
Dec 12, 2017	22.87	23.13	22.69	23.07	29,808	+0.31(+1.38%)
Dec 11, 2017	22.84	22.97	22.72	22.75	21,985	-0.08(-0.34%)
Dec 08, 2017	23.42	23.42	22.77	22.83	22,342	-0.48(-2.05%)
Dec 07, 2017	23.05	23.52	23.05	23.31	28,165	+0.00(+0.00%)
Dec 06, 2017	22.38	23.73	22.38	23.31	16,633	-0.27(-1.13%)
Dec 05, 2017	24.23	24.23	23.41	23.58	30,387	-0.57(-2.37%)
Dec 04, 2017	24.08	24.24	23.75	24.15	38,480	+0.54(+2.29%)
Dec 01, 2017	23.55	23.73	22.75	23.61	22,538	+0.08(+0.33%)
Nov 30, 2017	24.21	24.21	23.34	23.53	50,471	-0.53(-2.18%)
Nov 29, 2017	23.76	24.28	23.25	24.05	35,504	+0.42(+1.79%)
Nov 28, 2017	23.11	23.74	22.57	23.63	46,485	+0.53(+2.27%)
Nov 27, 2017		23.40	22.65	23.11	27,322	+0.53(+2.36%)
Nov 24, 2017	22.91	22.91	22.47	22.57	6,608	-0.35(-1.54%)
Nov 22, 2017	23.08	23.34	22.74	22.93	28,385	-0.15(-0.65%)
Nov 21, 2017	22.82	23.20	22.78	23.07	51,235	+0.31(+1.38%)
Nov 20, 2017	22.13	22.76	22.13	22.76	36,035	+0.63(+2.83%)
Nov 17, 2017	22.04	22.27	21.87	22.13	73,196	-0.09(-0.39%)
Nov 16, 2017	22.27	22.87	21.99	22.22	50,152	-0.05(-0.21%)
Nov 15, 2017	21.85	22.45	21.85	22.27	30,720	+0.21(+0.96%)
Nov 14, 2017	21.88	22.17	21.81	22.05	22,298	+0.15(+0.68%)
Nov 13, 2017	22.06	22.07	21.50	21.91	38,928	+0.12(+0.54%)
Nov 10, 2017	21.80	22.22	21.62	21.79	23,795	+0.03(+0.14%)
Nov 09, 2017	21.62	22.11	21.15	21.76	28,709	-0.08(-0.36%)
Nov 08, 2017	21.66	21.98	21.26	21.84	30,076	+0.07(+0.32%)
Nov 07, 2017	22.83	22.83	21.75	21.76	30,787	-1.06(-4.64%)
Nov 06, 2017	22.91	23.01	22.74	22.82	22,135	-0.07(-0.31%)
Nov 03, 2017	23.38	23.38	22.84	22.89	42,611	-0.49(-2.11%)
Nov 02, 2017	24.12	24.12	23.31	23.39	49,002	-0.63(-2.61%)
Nov 01, 2017	23.59	25.13	23.43	24.02	140,667	+0.73(+3.11%)
Oct 31, 2017	23.03	23.66	22.63	23.29	59,143	+0.35(+1.53%)
Oct 30, 2017	23.66	23.79	22.69	22.94	31,584	-1.10(-4.57%)
Oct 27, 2017	23.81	24.37	23.05	24.04	32,076	+0.23(+0.98%)
Oct 26, 2017	23.38	24.02	23.17	23.80	40,092	+0.53(+2.28%)
Oct 25, 2017	22.84	23.31	22.68	23.27	23,504	+0.58(+2.58%)
Oct 24, 2017	22.77	23.00	22.67	22.69	26,946	+0.06(+0.28%)
Oct 23, 2017	22.95	22.96	22.60	22.63	8,975	-0.32(-1.39%)
Oct 20, 2017	22.99	23.00	22.73	22.95	29,437	+0.27(+1.17%)
Oct 19, 2017	22.73	22.88	22.64	22.68	42,524	-0.25(-1.09%)
Oct 18, 2017	23.02	23.27	22.56	22.93	21,762	-0.02(-0.10%)
Oct 17, 2017	23.17	23.17	22.88	22.95	11,497	-0.22(-0.94%)
Oct 16, 2017	22.90	23.27	22.70	23.17	27,942	+0.28(+1.23%)
Oct 13, 2017	23.09	23.20	22.67	22.89	20,148	-0.18(-0.78%)
Oct 12, 2017	23.22	23.37	22.89	23.07	31,497	-0.16(-0.67%)
Oct 11, 2017	23.35	23.36	22.99	23.23	38,943	-0.12(-0.53%)
Oct 10, 2017	23.36	23.36	23.12	23.35	29,411	+0.20(+0.84%)
Oct 09, 2017	22.97	23.33	22.92	23.16	17,528	+0.03(+0.13%)
Oct 06, 2017	22.92	23.35	22.92	23.13	32,491	+0.22(+0.95%)
Oct 05, 2017	23.10	23.22	22.39	22.91	14,914	-0.20(-0.88%)
Oct 04, 2017	23.13	23.14	22.77	23.11	19,632	+0.09(+0.41%)
Oct 03, 2017	23.34	23.34	22.74	23.02	33,916	-0.23(-0.97%)
Oct 02, 2017	22.80	23.31	22.60	23.24	49,535	+0.55(+2.40%)
Sep 29, 2017	23.12	23.24	22.66	22.70	41,907	-0.41(-1.79%)
Sep 28, 2017	22.68	23.23	22.53	23.11	27,822	+0.32(+1.40%)
Sep 27, 2017	21.99	22.96	21.98	22.79	49,013	+0.83(+3.76%)
Sep 26, 2017	21.72	22.30	21.61	21.96	36,052	+0.35(+1.62%)
Sep 25, 2017	21.39	21.70	21.17	21.61	15,020	+0.17(+0.80%)
Sep 22, 2017	21.28	21.76	21.18	21.44	38,062	+0.14(+0.66%)
Sep 21, 2017	21.50	21.58	21.21	21.30	24,967	-0.15(-0.69%)
Sep 20, 2017	21.29	21.74	21.02	21.45	29,783	+0.25(+1.18%)
Sep 19, 2017	21.08	21.33	21.04	21.20	17,361	+0.05(+0.26%)
Sep 18, 2017	20.71	21.28	20.61	21.15	24,626	+0.36(+1.73%)
Sep 15, 2017	20.60	20.96	20.28	20.79	92,684	+0.23(+1.14%)
Sep 14, 2017	20.84	20.84	20.40	20.55	18,932	-0.07(-0.34%)
Sep 13, 2017	20.05	20.81	20.05	20.62	15,914	+0.26(+1.26%)
Sep 12, 2017	20.26	20.69	20.26	20.37	17,580	-0.02(-0.11%)
Sep 11, 2017	19.91	20.44	19.91	20.39	17,342	+0.42(+2.11%)
Sep 08, 2017	19.77	20.06	19.57	19.97	26,900	+0.26(+1.31%)
Sep 07, 2017	19.85	19.85	19.45	19.71	29,883	-0.12(-0.63%)
Sep 06, 2017	19.94	20.06	19.73	19.84	16,908	+0.05(+0.28%)
Sep 05, 2017	20.23	20.24	19.75	19.78	24,499	-0.58(-2.83%)
Sep 01, 2017	20.01	20.52	20.01	20.36	20,138	+0.29(+1.44%)
Aug 31, 2017	19.98	20.31	19.82	20.07	41,826	+0.08(+0.39%)
Aug 30, 2017	19.77	20.27	19.77	19.99	28,787	+0.31(+1.58%)
Aug 29, 2017	19.59	19.86	19.59	19.68	19,141	-0.08(-0.39%)
Aug 28, 2017	19.92	20.23	19.60	19.76	14,241	-0.17(-0.86%)
Aug 25, 2017	19.77	20.72	19.77	19.93	13,684	+0.30(+1.51%)
Aug 24, 2017	19.72	19.74	19.43	19.63	13,557	+0.07(+0.36%)
Aug 23, 2017	19.63	19.89	19.54	19.56	14,947	-0.17(-0.87%)
Aug 22, 2017	19.77	19.98	19.61	19.73	15,726	-0.01(-0.04%)
Aug 21, 2017	19.45	19.84	18.97	19.74	18,128	+0.25(+1.28%)
Aug 18, 2017	18.99	19.76	18.73	19.49	40,269	+0.33(+1.71%)
Aug 17, 2017	19.77	20.12	19.11	19.17	43,779	-0.73(-3.68%)
Aug 16, 2017	20.13	20.34	19.69	19.90	16,881	-0.11(-0.55%)
Aug 15, 2017	20.47	20.48	19.89	20.01	13,520	-0.29(-1.42%)
Aug 14, 2017	19.74	20.30	19.74	20.30	19,088	+0.72(+3.66%)
Aug 11, 2017	20.14	20.14	19.52	19.58	23,400	-0.41(-2.07%)
Aug 10, 2017	20.18	20.25	19.91	19.99	23,080	-0.41(-1.99%)
Aug 09, 2017	19.70	20.72	19.70	20.40	77,689	-0.42(-2.02%)
Aug 08, 2017	20.64	21.14	20.61	20.82	77,906	+0.15(+0.72%)
Aug 07, 2017	21.00	21.00	20.58	20.67	20,312	-0.37(-1.74%)
Aug 04, 2017	21.00	21.30	20.84	21.04	17,033	+0.27(+1.28%)
Aug 03, 2017	21.08	21.11	20.62	20.77	12,649	-0.31(-1.48%)
Aug 02, 2017	21.24	21.49	21.08	21.08	10,549	-0.30(-1.39%)
Aug 01, 2017	21.09	21.42	21.04	21.38	16,205	+0.29(+1.40%)
Jul 31, 2017	21.20	21.37	20.99	21.09	31,642	-0.12(-0.58%)
Jul 28, 2017	21.11	21.25	20.90	21.21	16,317	+0.09(+0.44%)
Jul 27, 2017	21.16	21.49	20.78	21.12	19,782	+0.05(+0.26%)
Jul 26, 2017	22.08	22.08	20.93	21.06	19,380	-0.48(-2.23%)
Jul 25, 2017	21.38	21.75	21.16	21.54	31,080	+0.39(+1.83%)
Jul 24, 2017	21.11	21.53	20.81	21.16	32,931	-0.08(-0.37%)
Jul 21, 2017	21.41	21.60	21.16	21.23	21,754	-0.12(-0.58%)
Jul 20, 2017	21.36	21.60	21.19	21.36	17,508	-0.02(-0.07%)
Jul 19, 2017	21.50	21.80	21.23	21.37	21,313	-0.22(-1.04%)
Jul 18, 2017	21.32	21.71	21.32	21.60	16,920	+0.02(+0.11%)
Jul 17, 2017	21.43	21.73	21.15	21.57	60,867	+0.01(+0.04%)
Jul 14, 2017	21.35	21.84	21.23	21.57	43,210	-0.02(-0.07%)
Jul 13, 2017	21.62	21.84	21.34	21.58	42,094	-0.09(-0.39%)
Jul 12, 2017	21.17	21.73	21.04	21.67	25,985	+0.51(+2.42%)
Jul 11, 2017	20.64	21.65	20.64	21.16	35,198	-0.22(-1.01%)
Jul 10, 2017	21.56	21.74	21.29	21.37	15,986	-0.40(-1.85%)
Jul 07, 2017	21.08	21.84	21.02	21.77	14,680	+0.35(+1.63%)
Jul 06, 2017	21.40	21.78	21.10	21.43	31,662	+0.02(+0.11%)
Jul 05, 2017	21.54	21.54	20.95	21.40	23,253	-0.22(-1.04%)
Jul 03, 2017	21.26	21.77	21.26	21.63	12,595	+0.44(+2.08%)
Jun 30, 2017	21.43	21.43	21.14	21.19	28,271	-0.40(-1.87%)
Jun 29, 2017	21.73	21.73	21.17	21.59	40,632	+0.08(+0.36%)
Jun 28, 2017	20.90	21.52	20.61	21.51	13,344	+0.77(+3.70%)
Jun 27, 2017	20.56	20.92	20.54	20.74	31,197	+0.19(+0.90%)
Jun 26, 2017	20.75	20.96	20.19	20.56	24,266	-0.19(-0.93%)
Jun 23, 2017	20.56	20.85	20.55	20.75	143,027	+0.03(+0.15%)
Jun 22, 2017	20.74	20.88	20.37	20.72	17,723	+0.01(+0.04%)
Jun 21, 2017	21.20	21.25	20.61	20.71	26,846	-0.37(-1.76%)
Jun 20, 2017	21.41	21.51	21.03	21.09	16,134	-0.40(-1.87%)
Jun 19, 2017	21.60	21.84	21.45	21.49	19,689	-0.07(-0.32%)
Jun 16, 2017	21.16	21.70	21.16	21.56	76,866	+0.00(+0.00%)
Jun 15, 2017	21.37	21.72	20.81	21.56	19,715	-0.09(-0.43%)
Jun 14, 2017	21.46	21.69	20.78	21.65	29,713	+0.00(+0.00%)
Jun 13, 2017	21.55	22.07	21.33	21.65	28,181	+0.06(+0.29%)
Jun 12, 2017	21.82	22.31	21.13	21.59	53,491	-0.14(-0.64%)
Jun 09, 2017	20.80	21.78	20.80	21.73	49,845	+1.06(+5.14%)
Jun 08, 2017	20.05	21.15	20.02	20.67	33,865	+0.65(+3.25%)
Jun 07, 2017	19.73	20.10	19.69	20.02	25,967	+0.36(+1.81%)
Jun 06, 2017	19.61	19.87	19.46	19.66	14,258	-0.19(-0.94%)
Jun 05, 2017	20.33	20.33	19.77	19.85	14,551	-0.31(-1.54%)
Jun 02, 2017	19.86	20.70	19.83	20.16	39,657	+0.24(+1.21%)
Jun 01, 2017	19.77	19.94	19.54	19.92	27,260	+0.16(+0.82%)
May 31, 2017	19.44	19.95	19.44	19.75	68,589	+0.15(+0.79%)
May 30, 2017	19.72	19.72	19.33	19.60	24,367	-0.29(-1.48%)
May 26, 2017	19.39	19.95	19.39	19.89	24,232	+0.20(+1.02%)
May 25, 2017	19.61	19.92	19.56	19.69	20,405	+0.15(+0.79%)
May 24, 2017	19.72	19.72	19.25	19.54	16,478	-0.13(-0.67%)
May 23, 2017	19.57	19.72	19.38	19.67	17,188	+0.20(+1.03%)
May 22, 2017	19.27	19.54	19.18	19.47	40,111	+0.14(+0.72%)
May 19, 2017	19.79	20.19	19.27	19.33	41,876	-0.48(-2.42%)
May 18, 2017	20.08	20.61	19.58	19.81	105,962	+0.26(+1.31%)
May 17, 2017	19.64	19.88	19.17	19.55	39,067	-0.63(-3.11%)
May 16, 2017	20.09	20.23	19.72	20.18	19,782	+0.22(+1.09%)
May 15, 2017	20.09	20.12	19.73	19.96	17,665	+0.19(+0.98%)
May 12, 2017	19.94	20.26	19.54	19.77	35,628	-0.22(-1.12%)
May 11, 2017	20.22	20.26	19.91	19.99	19,180	-0.31(-1.53%)
May 10, 2017	20.57	20.67	20.24	20.30	22,744	-0.32(-1.54%)
May 09, 2017	20.84	21.16	20.34	20.62	25,570	-0.30(-1.44%)
May 08, 2017	20.89	21.47	20.77	20.92	23,249	+0.02(+0.07%)
May 05, 2017	20.98	21.06	20.70	20.91	29,379	-0.03(-0.15%)
May 04, 2017	20.41	21.00	20.29	20.94	46,784	+0.70(+3.48%)
May 03, 2017	20.00	20.27	19.88	20.23	35,145	+0.30(+1.52%)
May 02, 2017	20.16	20.34	19.85	19.93	21,125	-0.15(-0.73%)