First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	28.67	28.72	28.39	28.58	30,429	-0.23(-0.80%)
Apr 29, 2019	28.55	28.95	28.55	28.81	21,024	+0.34(+1.18%)
Apr 26, 2019	28.16	28.55	27.88	28.48	19,335	+0.42(+1.49%)
Apr 25, 2019	28.41	28.41	28.03	28.06	19,196	-0.49(-1.70%)
Apr 24, 2019	28.25	28.97	28.25	28.54	44,233	+0.11(+0.38%)
Apr 23, 2019	27.71	28.53	27.68	28.44	25,309	+0.89(+3.22%)
Apr 22, 2019	27.84	27.93	27.48	27.55	18,323	-0.47(-1.67%)
Apr 18, 2019	27.97	28.42	27.73	28.02	24,685	-0.11(-0.38%)
Apr 17, 2019	28.30	28.30	28.07	28.12	15,290	-0.02(-0.06%)
Apr 16, 2019	28.03	28.17	27.83	28.14	19,403	+0.25(+0.91%)
Apr 15, 2019	28.12	28.23	27.70	27.89	26,861	-0.12(-0.41%)
Apr 12, 2019	28.08	28.25	27.93	28.00	22,618	+0.11(+0.38%)
Apr 11, 2019	27.92	28.03	27.88	27.89	17,739	+0.06(+0.21%)
Apr 10, 2019	27.30	27.90	27.30	27.84	22,055	+0.58(+2.11%)
Apr 09, 2019	27.59	27.71	27.26	27.26	15,628	-0.49(-1.78%)
Apr 08, 2019	27.93	28.08	27.71	27.75	18,719	-0.18(-0.65%)
Apr 05, 2019	27.55	27.96	27.55	27.93	25,293	+0.36(+1.31%)
Apr 04, 2019	27.33	27.67	27.33	27.57	24,868	+0.25(+0.93%)
Apr 03, 2019	27.64	27.64	27.24	27.32	29,559	-0.09(-0.33%)
Apr 02, 2019	27.87	28.01	27.41	27.41	21,867	-0.29(-1.04%)
Apr 01, 2019	27.47	27.88	27.35	27.70	28,735	+0.44(+1.63%)
Mar 29, 2019	27.66	27.84	27.00	27.25	34,292	-0.25(-0.90%)
Mar 28, 2019	27.36	27.85	27.01	27.50	18,646	+0.13(+0.48%)
Mar 27, 2019	27.33	27.53	27.19	27.37	21,261	+0.02(+0.06%)
Mar 26, 2019	26.68	27.42	26.68	27.35	24,995	+0.82(+3.10%)
Mar 25, 2019	25.70	26.68	25.52	26.53	47,450	+0.70(+2.71%)
Mar 22, 2019	27.52	27.60	25.81	25.83	46,818	-1.83(-6.63%)
Mar 21, 2019	27.71	28.19	27.65	27.66	29,840	-0.07(-0.24%)
Mar 20, 2019	28.26	28.51	27.67	27.73	36,833	-0.52(-1.83%)
Mar 19, 2019	28.86	28.86	28.23	28.25	28,839	-0.58(-2.00%)
Mar 18, 2019	28.54	28.99	28.54	28.82	21,836	+0.39(+1.39%)
Mar 15, 2019	29.03	29.16	28.39	28.43	146,777	-0.61(-2.10%)
Mar 14, 2019	28.86	29.09	28.78	29.04	18,170	+0.21(+0.74%)
Mar 13, 2019	28.96	29.29	28.80	28.82	24,217	-0.13(-0.45%)
Mar 12, 2019	29.16	29.37	28.70	28.95	31,779	-0.14(-0.48%)
Mar 11, 2019	28.50	29.18	28.49	29.09	31,445	+0.56(+1.96%)
Mar 08, 2019	28.35	28.75	28.35	28.53	27,239	+0.12(+0.43%)
Mar 07, 2019	28.73	28.73	28.29	28.41	30,456	-0.35(-1.20%)
Mar 06, 2019	28.98	29.29	28.63	28.76	61,497	-0.41(-1.41%)
Mar 05, 2019	29.27	29.34	28.79	29.17	19,262	-0.10(-0.34%)
Mar 04, 2019	29.53	29.60	29.18	29.27	26,573	-0.31(-1.06%)
Mar 01, 2019	29.59	29.63	29.49	29.58	22,132	+0.10(+0.33%)
Feb 28, 2019	29.18	29.68	29.18	29.48	53,997	+0.30(+1.01%)
Feb 27, 2019	29.37	29.42	29.18	29.18	21,595	-0.21(-0.70%)
Feb 26, 2019	29.83	29.83	29.39	29.39	28,224	-0.39(-1.30%)
Feb 25, 2019	29.78	29.99	29.70	29.78	43,297	+0.07(+0.22%)
Feb 22, 2019	29.77	30.00	29.69	29.71	33,076	-0.05(-0.17%)
Feb 21, 2019	29.61	29.76	29.48	29.76	47,968	+0.07(+0.25%)
Feb 20, 2019	29.45	29.75	29.26	29.69	32,306	+0.21(+0.70%)
Feb 19, 2019	29.09	29.53	28.95	29.48	25,376	+0.38(+1.30%)
Feb 15, 2019	28.78	29.52	28.78	29.10	41,467	+0.49(+1.70%)
Feb 14, 2019	28.93	29.20	28.57	28.62	16,635	-0.47(-1.61%)
Feb 13, 2019	28.80	29.09	28.68	29.09	24,267	+0.30(+1.03%)
Feb 12, 2019	28.95	29.07	28.67	28.79	25,557	-0.04(-0.14%)
Feb 11, 2019	28.61	28.86	28.53	28.83	12,986	+0.29(+1.01%)
Feb 08, 2019	28.43	28.62	28.37	28.54	27,117	+0.07(+0.26%)
Feb 07, 2019	28.53	28.61	28.44	28.47	30,317	+0.07(+0.23%)
Feb 06, 2019	28.30	28.58	28.30	28.40	15,054	-0.02(-0.06%)
Feb 05, 2019	28.37	28.59	28.37	28.42	32,805	+0.12(+0.41%)
Feb 04, 2019	28.34	28.42	28.21	28.30	27,096	+0.02(+0.09%)
Feb 01, 2019	28.21	28.55	28.21	28.28	19,578	+0.07(+0.26%)
Jan 31, 2019	28.10	28.37	27.87	28.21	48,631	+0.01(+0.03%)
Jan 30, 2019	28.02	28.37	27.96	28.20	54,721	+0.12(+0.44%)
Jan 29, 2019	27.95	28.19	27.64	28.08	82,711	+0.08(+0.29%)
Jan 28, 2019	28.48	28.61	27.88	27.99	36,358	-0.68(-2.37%)
Jan 25, 2019	28.51	28.96	28.45	28.67	55,913	+0.24(+0.83%)
Jan 24, 2019	27.86	28.57	27.86	28.43	61,933	+0.79(+2.87%)
Jan 23, 2019	27.54	27.85	27.47	27.64	31,673	+0.29(+1.05%)
Jan 22, 2019	27.82	28.09	27.29	27.36	41,841	-0.60(-2.13%)
Jan 18, 2019	27.97	28.17	27.71	27.95	47,349	+0.10(+0.35%)
Jan 17, 2019	27.49	27.94	27.49	27.85	41,230	+0.27(+0.98%)
Jan 16, 2019	27.05	27.63	27.05	27.58	39,428	+0.55(+2.03%)
Jan 15, 2019	26.75	27.23	26.75	27.04	43,747	+0.20(+0.73%)
Jan 14, 2019	26.72	27.28	26.72	26.84	59,096	+0.03(+0.12%)
Jan 11, 2019	26.73	27.02	26.70	26.81	40,253	-0.01(-0.03%)
Jan 10, 2019	26.71	26.94	26.56	26.82	45,924	-0.02(-0.06%)
Jan 09, 2019	26.92	26.93	26.68	26.83	41,087	+0.13(+0.49%)
Jan 08, 2019	26.49	26.87	26.40	26.70	47,733	+0.29(+1.08%)
Jan 07, 2019	26.17	26.60	26.16	26.42	60,242	+0.06(+0.22%)
Jan 04, 2019	26.29	26.64	26.11	26.36	61,175	+0.29(+1.10%)
Jan 03, 2019	26.31	26.69	26.02	26.07	53,885	-0.26(-0.99%)
Jan 02, 2019	25.53	26.38	25.30	26.33	51,938	+0.60(+2.35%)
Dec 31, 2018	25.53	25.82	25.26	25.73	50,530	+0.21(+0.83%)
Dec 28, 2018	24.90	25.80	24.90	25.52	53,344	+0.74(+2.97%)
Dec 27, 2018	24.94	25.22	24.36	24.78	44,880	-0.44(-1.75%)
Dec 26, 2018	24.68	25.44	22.12	25.22	51,695	+0.74(+3.04%)
Dec 24, 2018	25.14	25.26	24.48	24.48	29,119	-0.50(-2.00%)
Dec 21, 2018	24.90	25.59	24.83	24.98	132,138	-0.20(-0.81%)
Dec 20, 2018	25.12	25.53	24.81	25.18	56,881	+0.04(+0.16%)
Dec 19, 2018	25.78	26.12	24.96	25.14	51,670	-0.62(-2.41%)
Dec 18, 2018	26.45	26.78	25.76	25.76	56,391	-0.52(-1.99%)
Dec 17, 2018	26.76	27.04	26.26	26.29	51,723	-0.57(-2.13%)
Dec 14, 2018	27.03	27.71	26.86	26.86	33,401	-0.34(-1.23%)
Dec 13, 2018	27.28	27.56	26.98	27.19	43,242	-0.53(-1.92%)
Dec 12, 2018	27.00	28.01	27.00	27.72	38,736	+0.98(+3.67%)
Dec 11, 2018	26.72	27.09	26.60	26.74	31,786	+0.19(+0.71%)
Dec 10, 2018	26.82	27.03	26.45	26.55	37,524	-0.38(-1.40%)
Dec 07, 2018	26.84	27.21	26.50	26.93	42,700	+0.04(+0.15%)
Dec 06, 2018	26.41	27.27	26.38	26.89	24,255	+0.21(+0.80%)
Dec 04, 2018	28.26	28.26	26.50	26.68	51,387	-1.68(-5.94%)
Dec 03, 2018	28.59	28.60	27.65	28.36	28,988	-0.06(-0.20%)
Nov 30, 2018	28.37	28.55	28.25	28.42	52,977	+0.02(+0.06%)
Nov 29, 2018	28.40	28.48	28.02	28.40	19,935	-0.02(-0.06%)
Nov 28, 2018	27.64	28.57	27.53	28.42	42,758	+0.91(+3.30%)
Nov 27, 2018	27.52	27.79	27.45	27.51	26,458	-0.12(-0.44%)
Nov 26, 2018	27.81	28.07	27.52	27.63	33,405	-0.20(-0.73%)
Nov 23, 2018	27.20	27.84	27.20	27.84	15,538	+0.50(+1.82%)
Nov 21, 2018		27.34	27.34	27.34	0	+0.12(+0.45%)
Nov 20, 2018	27.66	27.95	27.18	27.22	28,959	-0.69(-2.46%)
Nov 19, 2018	27.83	28.37	27.83	27.90	32,258	+0.04(+0.15%)
Nov 16, 2018	27.83	28.34	27.51	27.86	45,636	-0.08(-0.29%)
Nov 15, 2018	27.72	27.94	27.46	27.94	37,702	+0.09(+0.32%)
Nov 14, 2018	28.29	28.53	27.75	27.85	34,152	-0.33(-1.16%)
Nov 13, 2018	28.07	28.37	28.07	28.18	29,182	+0.11(+0.38%)
Nov 12, 2018	28.09	28.46	27.94	28.08	49,676	-0.19(-0.67%)
Nov 09, 2018	28.43	28.52	28.12	28.26	37,683	-0.21(-0.75%)
Nov 08, 2018	27.83	28.59	27.83	28.48	38,531	+0.44(+1.57%)
Nov 07, 2018	28.07	28.32	27.88	28.03	55,895	-0.02(-0.06%)
Nov 06, 2018	27.81	28.31	27.81	28.05	48,806	+0.06(+0.20%)
Nov 05, 2018	28.21	28.41	27.89	27.99	36,506	-0.25(-0.87%)
Nov 02, 2018	28.22	28.57	28.12	28.24	44,046	+0.07(+0.23%)
Nov 01, 2018	28.21	28.50	27.99	28.17	26,605	+0.12(+0.44%)
Oct 31, 2018	28.59	28.59	27.73	28.05	57,526	-0.55(-1.93%)
Oct 30, 2018	28.51	29.27	28.43	28.60	56,684	+0.15(+0.51%)
Oct 29, 2018	27.51	28.91	27.51	28.46	48,079	+1.19(+4.38%)
Oct 26, 2018	26.85	27.74	26.85	27.26	28,066	+0.19(+0.69%)
Oct 25, 2018	27.08	27.73	26.74	27.08	63,121	+0.15(+0.57%)
Oct 24, 2018	26.93	27.30	26.89	26.92	40,234	+0.00(+0.00%)
Oct 23, 2018	26.30	27.12	26.30	26.92	52,941	+0.52(+1.97%)
Oct 22, 2018	26.69	27.57	26.17	26.40	24,868	-0.30(-1.13%)
Oct 19, 2018	27.03	28.05	26.65	26.70	34,836	-0.58(-2.14%)
Oct 18, 2018	27.08	27.86	27.08	27.29	24,772	+0.06(+0.24%)
Oct 17, 2018	27.03	27.38	26.82	27.22	27,640	+0.19(+0.72%)
Oct 16, 2018	26.56	27.32	26.56	27.03	14,768	+0.56(+2.12%)
Oct 15, 2018	25.74	26.61	25.39	26.47	31,577	+0.66(+2.55%)
Oct 12, 2018	27.40	27.40	25.70	25.81	34,590	-1.23(-4.57%)
Oct 11, 2018	28.12	28.20	26.83	27.04	31,871	-1.15(-4.09%)
Oct 10, 2018	28.29	28.83	28.10	28.20	50,551	-0.04(-0.14%)
Oct 09, 2018	28.42	29.03	28.12	28.24	40,020	-0.20(-0.69%)
Oct 08, 2018	27.77	28.57	27.32	28.43	29,936	+0.60(+2.16%)
Oct 05, 2018	27.50	27.90	27.50	27.83	31,267	+0.32(+1.18%)
Oct 04, 2018	27.21	27.77	26.95	27.51	27,840	+0.29(+1.07%)
Oct 03, 2018	26.69	27.34	26.69	27.21	24,300	+0.55(+2.07%)
Oct 02, 2018	26.84	27.01	26.62	26.66	23,409	-0.23(-0.85%)
Oct 01, 2018	27.62	27.62	26.69	26.89	27,583	-0.63(-2.30%)
Sep 28, 2018	27.21	27.53	27.17	27.52	27,451	+0.41(+1.50%)
Sep 27, 2018	27.31	27.39	27.01	27.12	21,049	-0.20(-0.71%)
Sep 26, 2018	27.34	27.53	27.22	27.31	36,996	-0.09(-0.33%)
Sep 25, 2018	27.38	27.69	27.32	27.40	20,588	+0.09(+0.33%)
Sep 24, 2018	27.56	27.97	27.14	27.31	20,003	-0.49(-1.75%)
Sep 21, 2018	27.93	28.27	27.42	27.80	129,007	-0.16(-0.58%)
Sep 20, 2018	27.25	27.99	27.25	27.96	23,103	+0.82(+3.02%)
Sep 19, 2018	26.97	27.41	26.97	27.14	20,891	+0.11(+0.42%)
Sep 18, 2018	26.97	27.23	26.97	27.03	20,322	-0.06(-0.24%)
Sep 17, 2018	27.21	27.36	27.05	27.09	21,821	-0.18(-0.66%)
Sep 14, 2018	27.21	27.56	27.15	27.27	26,343	+0.06(+0.21%)
Sep 13, 2018	27.06	27.29	27.05	27.21	16,550	+0.19(+0.72%)
Sep 12, 2018	27.50	27.62	26.85	27.02	29,628	-0.54(-1.97%)
Sep 11, 2018	27.89	27.89	27.45	27.56	21,427	-0.33(-1.19%)
Sep 10, 2018	27.94	28.09	27.51	27.90	18,277	-0.04(-0.15%)
Sep 07, 2018	27.57	27.94	27.57	27.94	16,249	+0.32(+1.18%)
Sep 06, 2018	27.60	27.86	27.46	27.61	30,123	+0.02(+0.09%)
Sep 05, 2018	27.30	27.60	27.22	27.59	18,214	+0.29(+1.07%)
Sep 04, 2018	27.19	27.43	27.19	27.30	20,743	+0.02(+0.09%)
Aug 31, 2018		27.27	27.27	27.27	0	+0.18(+0.66%)
Aug 30, 2018	26.69	27.21	26.69	27.09	21,654	+0.39(+1.46%)
Aug 29, 2018	26.88	26.98	26.69	26.70	15,180	-0.18(-0.67%)
Aug 28, 2018	27.02	27.08	26.60	26.88	23,108	-0.11(-0.42%)
Aug 27, 2018	27.51	27.62	26.95	26.99	26,781	-0.38(-1.39%)
Aug 24, 2018	27.48	27.62	27.38	27.38	31,759	-0.11(-0.41%)
Aug 23, 2018	27.36	27.62	27.36	27.49	37,953	+0.00(+0.00%)
Aug 22, 2018	27.24	27.86	27.17	27.49	32,836	+0.07(+0.27%)
Aug 21, 2018	27.46	27.79	27.38	27.42	39,246	-0.08(-0.30%)
Aug 20, 2018	27.38	27.82	27.26	27.50	18,900	+0.19(+0.71%)
Aug 17, 2018	27.43	27.73	27.12	27.30	37,052	-0.12(-0.44%)
Aug 16, 2018	27.05	27.66	27.05	27.43	33,449	+0.47(+1.75%)
Aug 15, 2018	27.03	27.21	26.87	26.95	23,495	-0.21(-0.78%)
Aug 14, 2018	26.39	27.21	26.30	27.17	37,097	+0.56(+2.11%)
Aug 13, 2018	26.78	26.90	26.37	26.60	24,054	-0.21(-0.79%)
Aug 10, 2018	26.83	27.08	26.70	26.82	20,434	-0.12(-0.45%)
Aug 09, 2018	26.90	27.04	26.55	26.94	16,055	+0.08(+0.30%)
Aug 08, 2018	26.38	26.93	26.38	26.86	16,585	+0.25(+0.95%)
Aug 07, 2018	27.05	27.05	26.17	26.60	17,619	+0.10(+0.37%)
Aug 06, 2018	26.47	26.81	26.40	26.51	17,470	-0.03(-0.12%)
Aug 03, 2018	26.85	26.85	26.38	26.54	27,574	-0.51(-1.89%)
Aug 02, 2018	26.43	27.17	26.40	27.05	18,797	+0.71(+2.68%)
Aug 01, 2018	26.33	26.80	26.13	26.34	28,182	+0.09(+0.34%)
Jul 31, 2018	26.54	27.87	25.70	26.26	42,233	-0.10(-0.37%)
Jul 30, 2018	26.59	26.96	26.20	26.35	28,000	-0.21(-0.79%)
Jul 27, 2018	27.04	27.25	26.45	26.56	32,212	-0.44(-1.61%)
Jul 26, 2018	26.93	27.43	26.62	27.00	10,905	+0.06(+0.21%)
Jul 25, 2018	26.05	27.23	25.43	26.94	19,026	+1.09(+4.21%)
Jul 24, 2018	25.88	25.98	25.73	25.85	15,884	+0.02(+0.06%)
Jul 23, 2018	25.83	26.07	25.72	25.84	18,106	-0.05(-0.19%)
Jul 20, 2018	25.64	26.08	25.64	25.88	32,154	+0.23(+0.88%)
Jul 19, 2018	25.81	26.00	25.55	25.66	37,763	-0.23(-0.87%)
Jul 18, 2018	25.60	26.02	25.54	25.88	22,327	+0.25(+0.98%)
Jul 17, 2018	25.74	26.06	25.57	25.63	16,828	-0.11(-0.44%)
Jul 16, 2018	25.53	26.13	25.53	25.75	13,871	+0.21(+0.82%)
Jul 13, 2018	25.85	25.91	25.50	25.54	13,937	-0.31(-1.19%)
Jul 12, 2018	26.44	26.44	25.55	25.84	24,397	-0.46(-1.75%)
Jul 11, 2018	26.27	26.73	26.22	26.30	19,512	-0.10(-0.37%)
Jul 10, 2018	27.05	27.10	26.16	26.40	28,947	-0.61(-2.27%)
Jul 09, 2018	26.72	27.16	26.72	27.01	24,076	+0.27(+1.03%)
Jul 06, 2018	26.58	27.02	26.41	26.74	25,940	+0.11(+0.42%)
Jul 05, 2018	26.64	27.11	26.41	26.63	23,403	+0.01(+0.03%)
Jul 03, 2018		26.62	26.62	26.62	0	+0.27(+1.04%)
Jul 02, 2018	25.84	26.38	25.52	26.34	42,358	+0.63(+2.45%)
Jun 29, 2018	26.05	26.39	25.64	25.72	47,682	-0.44(-1.67%)
Jun 28, 2018	26.40	26.60	26.04	26.15	23,646	-0.26(-0.98%)
Jun 27, 2018	27.03	27.20	26.34	26.41	48,336	-0.73(-2.68%)
Jun 26, 2018	27.15	27.36	26.87	27.14	69,608	-0.08(-0.30%)
Jun 25, 2018	27.32	27.36	26.81	27.22	38,765	-0.35(-1.26%)
Jun 22, 2018	27.45	27.57	27.01	27.56	156,067	+0.18(+0.65%)
Jun 21, 2018	27.77	27.77	27.23	27.39	35,037	-0.38(-1.37%)
Jun 20, 2018	27.44	27.94	27.44	27.77	50,545	+0.14(+0.50%)
Jun 19, 2018	26.99	27.85	26.88	27.63	57,658	+0.49(+1.81%)
Jun 18, 2018	26.73	27.16	26.56	27.14	34,358	+0.40(+1.51%)
Jun 15, 2018		27.16	26.66	26.73	102,917	-0.26(-0.96%)
Jun 14, 2018	26.96	27.05	26.80	26.99	37,008	-0.23(-0.83%)
Jun 13, 2018	27.13	27.44	26.97	27.22	41,314	-0.03(-0.12%)
Jun 12, 2018	27.71	27.71	27.06	27.25	30,107	-0.47(-1.69%)
Jun 11, 2018	28.30	28.30	27.67	27.72	34,815	-0.53(-1.89%)
Jun 08, 2018	28.51	28.70	27.79	28.25	32,660	-0.26(-0.91%)
Jun 07, 2018	28.66	29.13	28.33	28.51	38,301	-0.11(-0.39%)
Jun 06, 2018	28.17	28.65	28.17	28.62	37,975	+0.16(+0.57%)
Jun 05, 2018	28.47	28.53	28.29	28.46	35,015	-0.06(-0.20%)
Jun 04, 2018	28.23	28.64	28.06	28.52	45,414	+0.36(+1.29%)
Jun 01, 2018	27.94	28.21	27.73	28.15	57,724	+0.35(+1.25%)
May 31, 2018	27.78	28.03	27.29	27.81	76,423	+0.06(+0.20%)
May 30, 2018	27.33	27.84	26.64	27.75	59,991	+0.54(+1.99%)
May 29, 2018	27.40	27.52	27.01	27.21	55,076	-0.40(-1.43%)
May 25, 2018		27.60	27.60	27.60	0	-0.17(-0.61%)
May 24, 2018	27.52	27.85	27.28	27.77	51,087	+0.16(+0.58%)
May 23, 2018	27.25	27.61	27.08	27.61	38,947	+0.36(+1.30%)
May 22, 2018	27.31	27.68	27.09	27.26	38,301	-0.01(-0.03%)
May 21, 2018	26.80	27.49	26.80	27.26	53,700	+0.54(+2.02%)
May 18, 2018	27.46	27.46	26.68	26.72	63,349	-0.52(-1.93%)
May 17, 2018	27.52	27.52	26.94	27.25	79,318	-0.10(-0.35%)
May 16, 2018	26.66	27.42	26.45	27.35	42,404	+0.69(+2.60%)
May 15, 2018	26.05	26.82	26.05	26.65	29,357	+0.50(+1.91%)
May 14, 2018	26.01	26.23	25.95	26.15	41,444	+0.15(+0.56%)
May 11, 2018	25.67	26.18	25.67	26.01	66,860	+0.39(+1.51%)
May 10, 2018	25.65	25.76	25.53	25.62	28,424	-0.02(-0.09%)
May 09, 2018	25.62	25.82	25.50	25.64	37,044	+0.08(+0.32%)
May 08, 2018	25.48	25.63	25.25	25.56	57,721	+0.07(+0.29%)
May 07, 2018	25.62	25.67	25.32	25.49	36,512	-0.06(-0.25%)
May 04, 2018	25.13	25.83	25.06	25.55	27,131	+0.27(+1.09%)
May 03, 2018	25.23	25.38	24.94	25.28	36,128	-0.02(-0.06%)
May 02, 2018	25.22	25.45	24.97	25.30	30,556	-0.05(-0.19%)