Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.14	39.14	38.17	38.21	156,778	-1.00(-2.54%)
Apr 29, 2019	38.36	39.68	38.36	39.21	161,007	+0.87(+2.27%)
Apr 26, 2019	38.32	38.51	37.77	38.33	116,010	-0.01(-0.02%)
Apr 25, 2019	38.37	38.62	37.71	38.34	168,863	-0.30(-0.77%)
Apr 24, 2019	38.16	38.68	37.36	38.64	141,312	+0.51(+1.34%)
Apr 23, 2019	37.28	39.06	37.06	38.13	247,634	-0.01(-0.02%)
Apr 22, 2019	39.19	40.36	37.94	38.14	97,657	-1.31(-3.32%)
Apr 18, 2019	39.70	39.83	39.30	39.45	125,029	-0.38(-0.95%)
Apr 17, 2019	39.73	39.91	39.25	39.83	100,803	+0.23(+0.59%)
Apr 16, 2019	38.96	39.66	38.77	39.59	82,883	+0.65(+1.66%)
Apr 15, 2019	39.39	39.44	38.77	38.95	97,767	-0.63(-1.59%)
Apr 12, 2019	38.86	39.75	37.92	39.57	150,413	+0.94(+2.44%)
Apr 11, 2019	38.60	38.97	38.46	38.63	241,836	+0.05(+0.14%)
Apr 10, 2019	38.71	38.93	38.10	38.58	98,726	-0.06(-0.16%)
Apr 09, 2019	39.11	39.13	38.55	38.64	118,265	-0.66(-1.67%)
Apr 08, 2019	39.22	39.43	39.03	39.30	65,115	-0.02(-0.05%)
Apr 05, 2019	38.63	39.46	38.05	39.31	172,569	+0.56(+1.44%)
Apr 04, 2019	37.54	38.80	37.54	38.76	119,305	+1.09(+2.89%)
Apr 03, 2019	37.76	37.94	37.38	37.67	194,818	+0.24(+0.65%)
Apr 02, 2019	37.32	37.51	37.06	37.43	97,511	-0.03(-0.07%)
Apr 01, 2019	36.77	37.45	36.77	37.45	112,708	+0.84(+2.28%)
Mar 29, 2019	37.02	37.02	36.23	36.62	126,921	-0.21(-0.56%)
Mar 28, 2019	36.58	37.04	36.30	36.83	58,146	+0.21(+0.56%)
Mar 27, 2019	36.34	36.77	35.65	36.62	69,268	+0.20(+0.54%)
Mar 26, 2019	35.72	36.42	35.37	36.42	208,170	+0.99(+2.79%)
Mar 25, 2019	35.72	35.86	35.08	35.43	145,727	-0.28(-0.78%)
Mar 22, 2019	36.91	36.91	35.33	35.71	157,427	-1.51(-4.05%)
Mar 21, 2019	37.57	38.02	37.02	37.22	201,490	-0.50(-1.33%)
Mar 20, 2019	37.99	38.47	37.55	37.72	201,201	-0.33(-0.87%)
Mar 19, 2019	39.75	39.75	37.98	38.06	81,405	-1.61(-4.05%)
Mar 18, 2019	38.87	39.93	38.87	39.66	112,397	+0.92(+2.36%)
Mar 15, 2019	38.79	39.24	38.42	38.75	271,545	-0.03(-0.07%)
Mar 14, 2019	38.87	39.17	38.55	38.77	87,061	+0.02(+0.05%)
Mar 13, 2019	38.63	39.01	38.47	38.76	101,783	+0.21(+0.56%)
Mar 12, 2019	39.03	39.03	38.52	38.54	95,577	-0.32(-0.83%)
Mar 11, 2019	38.69	39.06	37.99	38.86	98,329	+0.20(+0.51%)
Mar 08, 2019	38.47	38.89	38.47	38.67	65,789	+0.11(+0.28%)
Mar 07, 2019	39.31	39.33	38.53	38.56	55,302	-0.84(-2.14%)
Mar 06, 2019	40.46	40.67	39.36	39.40	87,593	-1.08(-2.68%)
Mar 05, 2019	40.67	40.67	40.14	40.48	65,876	-0.20(-0.48%)
Mar 04, 2019	40.82	41.06	40.58	40.68	52,518	-0.13(-0.31%)
Mar 01, 2019	40.65	40.82	40.53	40.81	83,660	+0.36(+0.89%)
Feb 28, 2019	40.48	40.75	40.21	40.45	89,070	-0.02(-0.04%)
Feb 27, 2019	40.38	40.97	39.93	40.47	79,591	+0.08(+0.20%)
Feb 26, 2019	40.96	40.96	40.39	40.39	56,331	-0.66(-1.61%)
Feb 25, 2019	41.79	41.81	41.02	41.05	67,243	-0.59(-1.42%)
Feb 22, 2019	41.57	41.64	41.33	41.64	43,784	+0.07(+0.17%)
Feb 21, 2019	41.62	41.82	41.21	41.57	61,026	-0.20(-0.47%)
Feb 20, 2019	41.26	41.85	41.12	41.77	70,561	+0.49(+1.19%)
Feb 19, 2019	40.65	41.34	40.47	41.27	47,423	+0.32(+0.79%)
Feb 15, 2019	40.26	41.06	40.26	40.95	56,183	+0.81(+2.01%)
Feb 14, 2019	40.23	40.52	39.96	40.14	82,724	-0.28(-0.69%)
Feb 13, 2019	40.30	40.68	39.93	40.42	69,734	+0.13(+0.33%)
Feb 12, 2019	39.61	40.29	39.58	40.29	72,861	+0.81(+2.04%)
Feb 11, 2019	39.13	39.51	38.94	39.48	68,869	+0.39(+1.01%)
Feb 08, 2019	39.59	39.83	39.07	39.09	51,156	-0.67(-1.69%)
Feb 07, 2019	39.38	40.06	39.10	39.76	155,338	+0.50(+1.28%)
Feb 06, 2019	39.24	39.38	39.04	39.26	60,657	-0.03(-0.07%)
Feb 05, 2019	39.47	39.76	38.90	39.29	87,624	-0.19(-0.48%)
Feb 04, 2019	39.54	39.62	38.89	39.47	191,953	+0.05(+0.14%)
Feb 01, 2019	39.50	39.97	39.29	39.42	125,993	-0.09(-0.23%)
Jan 31, 2019	40.04	40.06	38.60	39.51	131,325	-0.73(-1.80%)
Jan 30, 2019	40.14	40.57	39.88	40.23	107,584	+0.10(+0.25%)
Jan 29, 2019	41.08	42.10	40.13	40.14	123,922	-0.96(-2.33%)
Jan 28, 2019	41.31	42.08	40.56	41.09	123,664	-0.55(-1.31%)
Jan 25, 2019	41.36	41.64	41.12	41.64	275,777	+0.54(+1.31%)
Jan 24, 2019	41.71	41.71	40.23	41.10	325,150	-0.48(-1.16%)
Jan 23, 2019	39.62	41.64	39.62	41.59	391,713	+2.64(+6.78%)
Jan 22, 2019	37.42	39.36	37.28	38.94	265,688	+1.93(+5.22%)
Jan 18, 2019	36.15	37.11	36.15	37.01	135,934	+0.85(+2.35%)
Jan 17, 2019	35.56	36.29	35.36	36.16	112,656	+0.53(+1.48%)
Jan 16, 2019	35.01	35.73	34.87	35.63	100,343	+0.79(+2.26%)
Jan 15, 2019	34.50	34.91	34.27	34.84	142,270	+0.35(+1.01%)
Jan 14, 2019	34.54	35.00	34.39	34.50	114,428	-0.25(-0.72%)
Jan 11, 2019	34.82	35.20	34.65	34.75	58,193	-0.34(-0.97%)
Jan 10, 2019	35.05	35.43	34.61	35.09	45,567	-0.19(-0.53%)
Jan 09, 2019	35.21	35.47	34.91	35.27	77,303	+0.19(+0.54%)
Jan 08, 2019	35.29	35.29	34.51	35.09	86,956	+0.04(+0.10%)
Jan 07, 2019	35.14	35.25	34.76	35.05	75,753	-0.08(-0.23%)
Jan 04, 2019	34.41	35.27	34.33	35.13	130,572	+1.08(+3.18%)
Jan 03, 2019	33.97	34.80	33.55	34.05	79,393	-0.07(-0.21%)
Jan 02, 2019	33.27	34.43	33.06	34.12	108,370	+0.43(+1.28%)
Dec 31, 2018	33.53	33.83	32.96	33.69	92,484	+0.19(+0.56%)
Dec 28, 2018	33.30	33.96	33.06	33.50	128,897	+0.29(+0.86%)
Dec 27, 2018	33.30	33.83	32.31	33.22	143,804	-0.67(-1.98%)
Dec 26, 2018	33.11	33.93	32.56	33.89	122,542	+0.88(+2.66%)
Dec 24, 2018	33.82	34.80	33.01	33.01	66,235	-0.94(-2.77%)
Dec 21, 2018	34.07	34.58	33.81	33.95	259,805	+0.07(+0.21%)
Dec 20, 2018	33.69	34.52	33.42	33.88	255,641	+0.20(+0.58%)
Dec 19, 2018	34.86	35.12	33.03	33.68	178,387	-1.18(-3.39%)
Dec 18, 2018	35.88	37.58	34.72	34.86	128,157	-0.95(-2.65%)
Dec 17, 2018	35.70	36.19	35.49	35.81	187,254	+0.05(+0.15%)
Dec 14, 2018	36.49	37.12	35.71	35.76	98,180	-0.90(-2.47%)
Dec 13, 2018	37.46	37.60	36.48	36.66	137,377	-0.70(-1.87%)
Dec 12, 2018	37.27	37.98	36.72	37.36	144,059	+0.40(+1.09%)
Dec 11, 2018	37.49	37.91	36.68	36.96	148,229	-0.06(-0.17%)
Dec 10, 2018	37.52	37.52	36.20	37.02	132,548	-0.55(-1.47%)
Dec 07, 2018	37.44	38.33	37.32	37.57	199,774	+0.14(+0.38%)
Dec 06, 2018	36.80	37.46	36.57	37.43	154,895	+0.07(+0.19%)
Dec 04, 2018	39.23	39.62	37.28	37.36	137,141	-2.08(-5.27%)
Dec 03, 2018	40.23	40.68	39.16	39.44	152,946	-0.45(-1.12%)
Nov 30, 2018	39.06	39.93	39.06	39.89	130,979	+0.64(+1.64%)
Nov 29, 2018	39.55	40.01	39.20	39.24	88,573	-0.53(-1.32%)
Nov 28, 2018	39.40	40.12	38.88	39.77	109,948	+0.37(+0.95%)
Nov 27, 2018	39.84	40.21	39.14	39.40	87,423	-0.73(-1.82%)
Nov 26, 2018	40.06	40.63	39.38	40.13	65,279	+0.23(+0.58%)
Nov 23, 2018	39.37	40.14	39.14	39.90	65,433	+0.54(+1.36%)
Nov 21, 2018		39.36	39.36	39.36	0	+0.02(+0.05%)
Nov 20, 2018	40.09	40.48	39.30	39.34	89,218	-1.06(-2.63%)
Nov 19, 2018	40.48	41.07	40.27	40.40	66,230	-0.33(-0.81%)
Nov 16, 2018	40.48	40.83	40.39	40.73	96,582	+0.04(+0.09%)
Nov 15, 2018	40.04	40.77	39.90	40.70	192,649	+0.48(+1.20%)
Nov 14, 2018	41.27	41.32	39.78	40.22	103,629	-0.73(-1.79%)
Nov 13, 2018	40.69	41.51	40.41	40.95	113,412	+0.38(+0.95%)
Nov 12, 2018	40.85	41.15	40.56	40.56	64,826	-0.22(-0.55%)
Nov 09, 2018	41.18	41.29	40.67	40.79	114,621	-0.48(-1.17%)
Nov 08, 2018	40.56	41.31	40.47	41.27	128,042	+0.71(+1.74%)
Nov 07, 2018	41.06	41.64	40.31	40.56	186,113	-0.27(-0.66%)
Nov 06, 2018	40.03	41.34	39.95	40.83	245,683	+1.20(+3.02%)
Nov 05, 2018	39.19	39.93	38.89	39.64	110,318	+0.55(+1.42%)
Nov 02, 2018	38.40	39.08	37.91	39.08	453,778	+0.50(+1.30%)
Nov 01, 2018	38.96	39.28	38.43	38.58	109,065	-0.20(-0.51%)
Oct 31, 2018	39.26	39.40	38.70	38.78	122,245	-0.04(-0.11%)
Oct 30, 2018	38.71	38.97	38.40	38.82	90,882	+0.27(+0.69%)
Oct 29, 2018	38.73	38.89	38.14	38.56	162,221	+0.73(+1.93%)
Oct 26, 2018	36.91	38.33	36.91	37.82	169,858	+0.46(+1.24%)
Oct 25, 2018	36.79	37.74	36.71	37.36	144,704	+0.88(+2.42%)
Oct 24, 2018	38.35	38.35	36.12	36.48	229,433	-2.55(-6.54%)
Oct 23, 2018	39.40	41.60	37.17	39.03	358,262	-1.79(-4.39%)
Oct 22, 2018	42.28	42.28	40.58	40.82	157,194	-1.37(-3.26%)
Oct 19, 2018	43.22	43.62	42.11	42.20	189,242	-1.18(-2.72%)
Oct 18, 2018	44.12	44.25	43.22	43.38	72,267	-0.87(-1.98%)
Oct 17, 2018	44.30	44.69	43.63	44.25	101,519	-0.17(-0.38%)
Oct 16, 2018	44.36	46.31	43.42	44.42	91,867	+0.23(+0.53%)
Oct 15, 2018	43.88	44.44	43.81	44.19	72,884	+0.15(+0.34%)
Oct 12, 2018	46.22	46.22	43.12	44.04	107,562	-1.64(-3.60%)
Oct 11, 2018	46.61	49.63	45.64	45.68	159,281	-0.98(-2.10%)
Oct 10, 2018	47.19	47.70	46.60	46.66	82,430	-0.47(-1.00%)
Oct 09, 2018	46.68	47.34	46.67	47.13	119,605	+0.37(+0.78%)
Oct 08, 2018	46.32	46.80	45.77	46.77	87,459	+0.46(+0.98%)
Oct 05, 2018	46.53	46.70	45.79	46.31	145,657	-0.10(-0.21%)
Oct 04, 2018	46.42	47.21	46.25	46.41	67,044	-0.04(-0.10%)
Oct 03, 2018	45.86	46.75	45.73	46.45	199,597	+0.73(+1.60%)
Oct 02, 2018	46.45	46.59	45.43	45.72	148,356	-0.86(-1.84%)
Oct 01, 2018	47.42	47.64	46.49	46.58	122,022	-0.77(-1.62%)
Sep 28, 2018	47.31	47.53	47.12	47.35	110,475	+0.18(+0.38%)
Sep 27, 2018	47.17	47.44	47.04	47.17	89,248	-0.04(-0.09%)
Sep 26, 2018	48.24	48.28	47.17	47.21	105,138	-0.94(-1.95%)
Sep 25, 2018	48.11	48.46	47.97	48.15	104,534	+0.18(+0.37%)
Sep 24, 2018	48.69	48.69	47.79	47.97	100,542	-0.85(-1.74%)
Sep 21, 2018	48.51	48.91	48.37	48.82	361,566	+0.31(+0.64%)
Sep 20, 2018	48.02	48.73	48.02	48.51	81,699	+0.67(+1.40%)
Sep 19, 2018	47.39	48.20	47.30	47.84	76,365	+0.40(+0.85%)
Sep 18, 2018	47.35	47.79	47.17	47.44	187,159	+0.09(+0.19%)
Sep 17, 2018	48.02	48.11	47.26	47.35	79,136	-0.71(-1.49%)
Sep 14, 2018	47.79	48.28	47.44	48.06	95,797	+0.27(+0.56%)
Sep 13, 2018	48.60	48.78	47.66	47.79	64,069	-0.74(-1.53%)
Sep 12, 2018	49.56	49.60	48.45	48.53	86,211	-1.07(-2.15%)
Sep 11, 2018	49.47	49.83	49.47	49.60	49,906	-0.09(-0.18%)
Sep 10, 2018	49.87	49.96	49.56	49.69	42,952	-0.18(-0.36%)
Sep 07, 2018	49.87	49.87	49.42	49.87	71,192	+0.04(+0.09%)
Sep 06, 2018	50.18	50.18	49.74	49.83	47,276	-0.31(-0.62%)
Sep 05, 2018	50.14	50.18	49.78	50.14	76,836	+0.00(+0.00%)
Sep 04, 2018	50.14	50.40	49.91	50.14	48,481	+0.00(+0.00%)
Aug 31, 2018		50.14	50.14	50.14	0	+0.22(+0.45%)
Aug 30, 2018	50.09	50.18	49.74	49.91	48,018	-0.22(-0.44%)
Aug 29, 2018	49.91	50.18	49.65	50.14	40,640	+0.18(+0.36%)
Aug 28, 2018	50.40	50.40	49.78	49.96	46,989	-0.31(-0.62%)
Aug 27, 2018	51.07	51.12	50.18	50.27	63,776	-0.67(-1.31%)
Aug 24, 2018	51.03	51.21	50.85	50.94	95,223	+0.09(+0.18%)
Aug 23, 2018	51.21	51.21	50.58	50.85	97,532	-0.45(-0.87%)
Aug 22, 2018	51.47	51.61	51.21	51.30	124,527	-0.22(-0.43%)
Aug 21, 2018	50.98	51.65	50.94	51.52	73,846	+0.58(+1.14%)
Aug 20, 2018	50.85	51.07	50.32	50.94	70,571	+0.13(+0.26%)
Aug 17, 2018	50.54	50.94	50.49	50.81	53,787	+0.18(+0.35%)
Aug 16, 2018	50.14	50.94	50.09	50.63	48,784	+0.58(+1.16%)
Aug 15, 2018	50.81	50.94	49.96	50.05	124,711	-0.94(-1.83%)
Aug 14, 2018	50.32	50.98	50.32	50.98	78,624	+0.80(+1.60%)
Aug 13, 2018	50.18	50.49	49.87	50.18	81,202	+0.00(+0.00%)
Aug 10, 2018	50.05	50.45	49.83	50.18	58,391	-0.09(-0.18%)
Aug 09, 2018	50.27	50.45	49.47	50.27	80,188	+0.04(+0.09%)
Aug 08, 2018	49.83	50.34	49.51	50.23	37,930	+0.45(+0.89%)
Aug 07, 2018	50.14	50.63	49.69	49.78	53,010	-0.22(-0.45%)
Aug 06, 2018	50.14	50.27	49.83	50.00	55,341	-0.27(-0.53%)
Aug 03, 2018	51.03	51.04	50.00	50.27	57,380	-0.76(-1.48%)
Aug 02, 2018	50.36	51.25	50.23	51.03	92,965	+0.36(+0.70%)
Aug 01, 2018	50.32	50.76	50.05	50.67	87,213	+0.58(+1.16%)
Jul 31, 2018	50.09	50.23	49.38	50.09	110,749	+0.00(+0.00%)
Jul 30, 2018	50.81	50.81	50.05	50.09	81,161	-0.53(-1.06%)
Jul 27, 2018	51.47	51.78	50.54	50.63	94,100	-0.89(-1.73%)
Jul 26, 2018	50.89	51.56	50.70	51.52	151,329	+0.76(+1.49%)
Jul 25, 2018	51.07	51.07	50.23	50.76	178,448	+0.31(+0.62%)
Jul 24, 2018	50.18	51.12	48.67	50.45	140,496	+0.22(+0.44%)
Jul 23, 2018	49.91	50.58	49.91	50.23	147,779	+0.36(+0.71%)
Jul 20, 2018	49.56	50.32	49.34	49.87	475,490	+0.40(+0.81%)
Jul 19, 2018	48.94	49.56	48.71	49.47	125,478	+0.40(+0.82%)
Jul 18, 2018	48.71	49.20	48.67	49.07	98,894	+0.27(+0.55%)
Jul 17, 2018	48.94	49.11	48.76	48.80	68,465	-0.09(-0.18%)
Jul 16, 2018	48.27	49.02	48.27	48.89	76,428	+0.58(+1.20%)
Jul 13, 2018	48.85	48.94	48.22	48.31	40,961	-0.53(-1.09%)
Jul 12, 2018	49.47	49.47	48.35	48.85	46,880	-0.45(-0.90%)
Jul 11, 2018	48.80	49.56	48.80	49.29	76,769	+0.45(+0.91%)
Jul 10, 2018	49.69	49.83	48.58	48.85	80,109	-0.85(-1.70%)
Jul 09, 2018	49.65	50.00	49.65	49.69	77,822	+0.22(+0.45%)
Jul 06, 2018	49.29	49.78	49.02	49.47	114,466	+0.22(+0.45%)
Jul 05, 2018	48.71	49.25	48.49	49.25	103,980	+0.71(+1.47%)
Jul 03, 2018		48.53	48.53	48.53	0	-0.18(-0.37%)
Jul 02, 2018	47.78	48.80	47.78	48.71	92,322	+0.67(+1.39%)
Jun 29, 2018	48.18	48.76	47.96	48.04	115,596	+0.04(+0.09%)
Jun 28, 2018	47.96	48.36	47.60	48.00	225,162	+0.13(+0.28%)
Jun 27, 2018	48.89	48.89	47.82	47.87	116,657	-0.85(-1.74%)
Jun 26, 2018	49.25	49.25	48.67	48.71	131,024	-0.45(-0.91%)
Jun 25, 2018	49.38	49.60	48.85	49.16	103,794	-0.45(-0.90%)
Jun 22, 2018	49.96	49.96	49.07	49.60	354,786	-0.09(-0.18%)
Jun 21, 2018	50.18	50.23	49.56	49.69	60,987	-0.40(-0.80%)
Jun 20, 2018	49.56	50.23	49.34	50.09	97,048	+0.76(+1.53%)
Jun 19, 2018	48.94	49.42	48.80	49.34	94,576	+0.13(+0.27%)
Jun 18, 2018	48.80	49.42	48.40	49.20	67,044	+0.18(+0.36%)
Jun 15, 2018		49.02	48.36	49.02	231,244	+0.00(+0.00%)
Jun 14, 2018	49.56	49.56	48.80	49.02	166,742	-0.26(-0.52%)
Jun 13, 2018	49.15	49.95	48.97	49.28	273,545	+0.13(+0.27%)
Jun 12, 2018	49.37	49.37	48.97	49.15	77,133	-0.22(-0.45%)
Jun 11, 2018	50.04	50.39	49.28	49.37	112,362	-0.67(-1.33%)
Jun 08, 2018	50.26	50.57	49.99	50.04	76,109	-0.40(-0.79%)
Jun 07, 2018	50.30	50.70	50.04	50.44	252,023	+0.22(+0.44%)
Jun 06, 2018	49.86	50.26	49.73	50.22	78,984	+0.44(+0.89%)
Jun 05, 2018	49.50	50.08	49.10	49.77	172,670	-0.09(-0.18%)
Jun 04, 2018	48.84	49.86	48.79	49.86	173,801	+1.16(+2.37%)
Jun 01, 2018	48.79	49.28	48.01	48.70	114,137	+0.18(+0.37%)
May 31, 2018	48.30	48.93	48.30	48.53	174,097	+0.18(+0.37%)
May 30, 2018	47.90	48.53	47.90	48.35	137,145	+0.71(+1.49%)
May 29, 2018	48.08	48.13	47.19	47.64	142,279	-0.71(-1.47%)
May 25, 2018		48.35	48.35	48.35	0	-0.09(-0.18%)
May 24, 2018	48.66	48.66	47.73	48.44	94,394	-0.22(-0.46%)
May 23, 2018	48.66	48.88	48.35	48.66	127,001	-0.13(-0.27%)
May 22, 2018	48.79	49.19	48.55	48.79	125,277	+0.09(+0.18%)
May 21, 2018	48.26	48.88	48.26	48.70	94,376	+0.53(+1.11%)
May 18, 2018	48.30	48.30	47.90	48.17	90,709	+0.09(+0.18%)
May 17, 2018	47.90	48.35	47.64	48.08	91,468	+0.22(+0.46%)
May 16, 2018	47.55	48.08	47.28	47.86	114,385	+0.44(+0.94%)
May 15, 2018	47.06	47.73	47.06	47.42	103,040	+0.22(+0.47%)
May 14, 2018	47.28	47.42	46.97	47.19	157,306	-0.09(-0.19%)
May 11, 2018	47.15	47.51	47.13	47.28	123,202	+0.13(+0.28%)
May 10, 2018	46.79	47.33	46.66	47.15	203,345	+0.36(+0.76%)
May 09, 2018	46.44	47.10	46.22	46.79	99,481	+0.53(+1.15%)
May 08, 2018	46.22	46.39	46.04	46.26	112,885	+0.09(+0.19%)
May 07, 2018	46.13	46.39	45.86	46.17	128,123	+0.13(+0.29%)
May 04, 2018	45.42	46.39	45.24	46.04	141,820	+0.40(+0.88%)
May 03, 2018	45.51	45.73	45.02	45.64	219,982	+0.04(+0.10%)
May 02, 2018	45.33	45.82	45.06	45.59	133,275	+0.27(+0.59%)