Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.11	39.11	38.15	38.18	156,892	-1.00(-2.54%)
Apr 29, 2019	38.33	39.65	38.33	39.18	161,124	+0.87(+2.27%)
Apr 26, 2019	38.29	38.49	37.74	38.31	116,095	-0.01(-0.02%)
Apr 25, 2019	38.34	38.59	37.68	38.32	168,986	-0.30(-0.77%)
Apr 24, 2019	38.13	38.65	37.34	38.61	141,415	+0.51(+1.34%)
Apr 23, 2019	37.26	39.03	37.03	38.10	247,814	-0.01(-0.02%)
Apr 22, 2019	39.16	40.34	37.91	38.11	97,728	-1.31(-3.32%)
Apr 18, 2019	39.67	39.80	39.27	39.42	125,119	-0.38(-0.95%)
Apr 17, 2019	39.70	39.88	39.22	39.80	100,877	+0.23(+0.59%)
Apr 16, 2019	38.94	39.63	38.74	39.56	82,943	+0.65(+1.66%)
Apr 15, 2019	39.36	39.42	38.74	38.92	97,838	-0.63(-1.59%)
Apr 12, 2019	38.84	39.73	37.89	39.55	150,522	+0.94(+2.44%)
Apr 11, 2019	38.57	38.94	38.43	38.60	242,011	+0.05(+0.14%)
Apr 10, 2019	38.68	38.90	38.07	38.55	98,797	-0.06(-0.16%)
Apr 09, 2019	39.08	39.10	38.52	38.61	118,351	-0.66(-1.67%)
Apr 08, 2019	39.19	39.40	39.00	39.27	65,162	-0.02(-0.05%)
Apr 05, 2019	38.60	39.43	38.02	39.29	172,694	+0.56(+1.44%)
Apr 04, 2019	37.51	38.77	37.51	38.73	119,392	+1.09(+2.89%)
Apr 03, 2019	37.73	37.91	37.36	37.64	194,959	+0.24(+0.65%)
Apr 02, 2019	37.29	37.48	37.03	37.40	97,582	-0.03(-0.07%)
Apr 01, 2019	36.75	37.43	36.75	37.43	112,790	+0.83(+2.28%)
Mar 29, 2019	37.00	37.00	36.21	36.59	127,014	-0.21(-0.56%)
Mar 28, 2019	36.56	37.01	36.27	36.80	58,189	+0.21(+0.56%)
Mar 27, 2019	36.31	36.75	35.62	36.59	69,318	+0.20(+0.54%)
Mar 26, 2019	35.70	36.40	35.35	36.40	208,321	+0.99(+2.79%)
Mar 25, 2019	35.70	35.83	35.06	35.41	145,833	-0.28(-0.78%)
Mar 22, 2019	36.88	36.88	35.30	35.69	157,541	-1.51(-4.05%)
Mar 21, 2019	37.54	37.99	37.00	37.19	201,637	-0.50(-1.33%)
Mar 20, 2019	37.97	38.45	37.53	37.70	201,347	-0.33(-0.87%)
Mar 19, 2019	39.73	39.73	37.95	38.03	81,465	-1.61(-4.05%)
Mar 18, 2019	38.85	39.90	38.85	39.64	112,478	+0.92(+2.36%)
Mar 15, 2019	38.76	39.22	38.39	38.72	271,743	-0.03(-0.07%)
Mar 14, 2019	38.85	39.14	38.52	38.75	87,124	+0.02(+0.05%)
Mar 13, 2019	38.60	38.98	38.44	38.73	101,857	+0.21(+0.56%)
Mar 12, 2019	39.01	39.01	38.50	38.51	95,646	-0.32(-0.83%)
Mar 11, 2019	38.66	39.03	37.96	38.84	98,400	+0.20(+0.51%)
Mar 08, 2019	38.44	38.86	38.44	38.64	65,836	+0.11(+0.28%)
Mar 07, 2019	39.28	39.30	38.51	38.53	55,343	-0.84(-2.14%)
Mar 06, 2019	40.43	40.64	39.33	39.37	87,656	-1.08(-2.68%)
Mar 05, 2019	40.64	40.64	40.11	40.46	65,924	-0.20(-0.48%)
Mar 04, 2019	40.79	41.03	40.55	40.65	52,556	-0.13(-0.31%)
Mar 01, 2019	40.62	40.79	40.50	40.78	83,721	+0.36(+0.89%)
Feb 28, 2019	40.46	40.72	40.18	40.42	89,135	-0.02(-0.04%)
Feb 27, 2019	40.35	40.94	39.90	40.44	79,649	+0.08(+0.20%)
Feb 26, 2019	40.93	40.93	40.36	40.36	56,372	-0.66(-1.61%)
Feb 25, 2019	41.76	41.78	40.99	41.02	67,292	-0.59(-1.42%)
Feb 22, 2019	41.54	41.61	41.30	41.61	43,816	+0.07(+0.17%)
Feb 21, 2019	41.59	41.79	41.18	41.54	61,070	-0.20(-0.47%)
Feb 20, 2019	41.23	41.82	41.09	41.73	70,613	+0.49(+1.19%)
Feb 19, 2019	40.62	41.31	40.44	41.24	47,458	+0.32(+0.79%)
Feb 15, 2019	40.23	41.03	40.23	40.92	56,223	+0.81(+2.01%)
Feb 14, 2019	40.20	40.49	39.93	40.12	82,784	-0.28(-0.69%)
Feb 13, 2019	40.27	40.65	39.90	40.39	69,784	+0.13(+0.33%)
Feb 12, 2019	39.58	40.26	39.55	40.26	72,914	+0.81(+2.04%)
Feb 11, 2019	39.10	39.48	38.92	39.45	68,919	+0.39(+1.01%)
Feb 08, 2019	39.56	39.80	39.04	39.06	51,194	-0.67(-1.69%)
Feb 07, 2019	39.35	40.03	39.07	39.73	155,450	+0.50(+1.28%)
Feb 06, 2019	39.21	39.35	39.02	39.23	60,701	-0.03(-0.07%)
Feb 05, 2019	39.44	39.73	38.87	39.26	87,688	-0.19(-0.48%)
Feb 04, 2019	39.51	39.59	38.86	39.44	192,092	+0.05(+0.14%)
Feb 01, 2019	39.47	39.95	39.27	39.39	126,084	-0.09(-0.23%)
Jan 31, 2019	40.01	40.03	38.58	39.48	131,421	-0.72(-1.80%)
Jan 30, 2019	40.12	40.54	39.86	40.20	107,662	+0.10(+0.25%)
Jan 29, 2019	41.05	42.07	40.10	40.11	124,012	-0.96(-2.33%)
Jan 28, 2019	41.28	42.05	40.53	41.06	123,754	-0.55(-1.31%)
Jan 25, 2019	41.33	41.61	41.09	41.61	275,978	+0.54(+1.31%)
Jan 24, 2019	41.68	41.68	40.20	41.07	325,387	-0.48(-1.16%)
Jan 23, 2019	39.59	41.61	39.59	41.56	391,998	+2.64(+6.78%)
Jan 22, 2019	37.40	39.33	37.25	38.92	265,881	+1.93(+5.22%)
Jan 18, 2019	36.13	37.08	36.13	36.98	136,032	+0.85(+2.35%)
Jan 17, 2019	35.53	36.27	35.33	36.13	112,738	+0.53(+1.48%)
Jan 16, 2019	34.98	35.70	34.84	35.61	100,416	+0.79(+2.26%)
Jan 15, 2019	34.48	34.89	34.25	34.82	142,374	+0.35(+1.01%)
Jan 14, 2019	34.52	34.97	34.36	34.47	114,511	-0.25(-0.72%)
Jan 11, 2019	34.79	35.18	34.62	34.72	58,235	-0.34(-0.97%)
Jan 10, 2019	35.02	35.40	34.59	35.06	45,600	-0.19(-0.53%)
Jan 09, 2019	35.19	35.45	34.88	35.25	77,359	+0.19(+0.54%)
Jan 08, 2019	35.27	35.27	34.49	35.06	87,019	+0.04(+0.10%)
Jan 07, 2019	35.11	35.22	34.73	35.02	75,808	-0.08(-0.23%)
Jan 04, 2019	34.38	35.25	34.31	35.11	130,667	+1.08(+3.18%)
Jan 03, 2019	33.94	34.77	33.52	34.02	79,451	-0.07(-0.21%)
Jan 02, 2019	33.24	34.41	33.04	34.09	108,449	+0.43(+1.28%)
Dec 31, 2018	33.50	33.81	32.94	33.67	92,551	+0.19(+0.56%)
Dec 28, 2018	33.28	33.93	33.04	33.48	128,991	+0.29(+0.86%)
Dec 27, 2018	33.28	33.81	32.29	33.19	143,908	-0.67(-1.98%)
Dec 26, 2018	33.08	33.91	32.54	33.86	122,632	+0.88(+2.66%)
Dec 24, 2018	33.80	34.77	32.99	32.99	66,283	-0.94(-2.77%)
Dec 21, 2018	34.04	34.56	33.79	33.92	259,994	+0.07(+0.21%)
Dec 20, 2018	33.67	34.50	33.40	33.85	255,826	+0.20(+0.58%)
Dec 19, 2018	34.84	35.10	33.00	33.66	178,517	-1.18(-3.39%)
Dec 18, 2018	35.86	37.56	34.70	34.84	128,251	-0.95(-2.65%)
Dec 17, 2018	35.68	36.16	35.46	35.79	187,390	+0.05(+0.15%)
Dec 14, 2018	36.47	37.09	35.69	35.73	98,252	-0.90(-2.47%)
Dec 13, 2018	37.43	37.57	36.46	36.64	137,477	-0.70(-1.87%)
Dec 12, 2018	37.24	37.96	36.69	37.33	144,164	+0.40(+1.09%)
Dec 11, 2018	37.46	37.89	36.66	36.93	148,337	-0.06(-0.17%)
Dec 10, 2018	37.49	37.49	36.17	36.99	132,644	-0.55(-1.47%)
Dec 07, 2018	37.41	38.31	37.29	37.55	199,919	+0.14(+0.38%)
Dec 06, 2018	36.77	37.43	36.54	37.40	155,007	+0.07(+0.19%)
Dec 04, 2018	39.21	39.59	37.25	37.33	137,241	-2.08(-5.27%)
Dec 03, 2018	40.20	40.65	39.13	39.41	153,058	-0.45(-1.12%)
Nov 30, 2018	39.04	39.90	39.04	39.86	131,074	+0.64(+1.64%)
Nov 29, 2018	39.52	39.98	39.17	39.22	88,637	-0.53(-1.32%)
Nov 28, 2018	39.37	40.09	38.85	39.74	110,028	+0.37(+0.95%)
Nov 27, 2018	39.81	40.18	39.11	39.37	87,487	-0.73(-1.82%)
Nov 26, 2018	40.03	40.60	39.35	40.10	65,326	+0.23(+0.58%)
Nov 23, 2018	39.34	40.12	39.11	39.87	65,481	+0.54(+1.36%)
Nov 21, 2018		39.33	39.33	39.33	0	+0.02(+0.05%)
Nov 20, 2018	40.06	40.45	39.27	39.31	89,283	-1.06(-2.63%)
Nov 19, 2018	40.45	41.04	40.24	40.37	66,278	-0.33(-0.81%)
Nov 16, 2018	40.45	40.80	40.37	40.70	96,652	+0.04(+0.09%)
Nov 15, 2018	40.01	40.74	39.87	40.67	192,789	+0.48(+1.20%)
Nov 14, 2018	41.24	41.29	39.75	40.19	103,704	-0.73(-1.79%)
Nov 13, 2018	40.66	41.48	40.38	40.92	113,494	+0.38(+0.95%)
Nov 12, 2018	40.82	41.12	40.53	40.53	64,873	-0.22(-0.55%)
Nov 09, 2018	41.15	41.26	40.64	40.76	114,704	-0.48(-1.17%)
Nov 08, 2018	40.53	41.28	40.44	41.24	128,135	+0.70(+1.74%)
Nov 07, 2018	41.03	41.61	40.29	40.53	186,248	-0.27(-0.66%)
Nov 06, 2018	40.00	41.31	39.92	40.80	245,862	+1.20(+3.02%)
Nov 05, 2018	39.16	39.90	38.86	39.61	110,398	+0.55(+1.42%)
Nov 02, 2018	38.38	39.05	37.89	39.05	454,108	+0.50(+1.30%)
Nov 01, 2018	38.93	39.25	38.40	38.55	109,145	-0.20(-0.51%)
Oct 31, 2018	39.23	39.38	38.67	38.75	122,334	-0.04(-0.11%)
Oct 30, 2018	38.68	38.94	38.37	38.80	90,948	+0.27(+0.69%)
Oct 29, 2018	38.70	38.86	38.11	38.53	162,339	+0.73(+1.94%)
Oct 26, 2018	36.89	38.31	36.89	37.80	169,982	+0.46(+1.24%)
Oct 25, 2018	36.76	37.72	36.68	37.33	144,810	+0.88(+2.42%)
Oct 24, 2018	38.32	38.32	36.09	36.45	229,600	-2.55(-6.54%)
Oct 23, 2018	39.38	41.57	37.14	39.00	358,522	-1.79(-4.39%)
Oct 22, 2018	42.25	42.25	40.55	40.79	157,308	-1.37(-3.26%)
Oct 19, 2018	43.19	43.59	42.08	42.17	189,380	-1.18(-2.72%)
Oct 18, 2018	44.08	44.22	43.18	43.34	72,319	-0.87(-1.98%)
Oct 17, 2018	44.26	44.66	43.60	44.22	101,593	-0.17(-0.38%)
Oct 16, 2018	44.33	46.27	43.39	44.39	91,933	+0.23(+0.53%)
Oct 15, 2018	43.84	44.41	43.78	44.16	72,937	+0.15(+0.34%)
Oct 12, 2018	46.19	46.19	43.09	44.00	107,640	-1.64(-3.60%)
Oct 11, 2018	46.57	49.60	45.61	45.65	159,397	-0.98(-2.10%)
Oct 10, 2018	47.15	47.66	46.56	46.63	82,490	-0.47(-1.00%)
Oct 09, 2018	46.64	47.31	46.64	47.10	119,692	+0.37(+0.78%)
Oct 08, 2018	46.29	46.76	45.74	46.73	87,522	+0.45(+0.98%)
Oct 05, 2018	46.49	46.66	45.75	46.28	145,763	-0.10(-0.21%)
Oct 04, 2018	46.39	47.18	46.22	46.38	67,093	-0.04(-0.10%)
Oct 03, 2018	45.82	46.72	45.69	46.42	199,742	+0.73(+1.60%)
Oct 02, 2018	46.42	46.55	45.40	45.69	148,464	-0.86(-1.84%)
Oct 01, 2018	47.38	47.61	46.46	46.55	122,111	-0.77(-1.62%)
Sep 28, 2018	47.28	47.49	47.09	47.31	110,555	+0.18(+0.38%)
Sep 27, 2018	47.13	47.40	47.00	47.13	89,313	-0.04(-0.09%)
Sep 26, 2018	48.20	48.25	47.13	47.18	105,215	-0.94(-1.95%)
Sep 25, 2018	48.07	48.43	47.94	48.12	104,610	+0.18(+0.37%)
Sep 24, 2018	48.65	48.65	47.76	47.94	100,615	-0.85(-1.74%)
Sep 21, 2018	48.47	48.87	48.34	48.78	361,829	+0.31(+0.64%)
Sep 20, 2018	47.98	48.70	47.98	48.47	81,758	+0.67(+1.40%)
Sep 19, 2018	47.36	48.16	47.27	47.80	76,421	+0.40(+0.85%)
Sep 18, 2018	47.31	47.75	47.13	47.40	187,295	+0.09(+0.19%)
Sep 17, 2018	47.98	48.07	47.22	47.31	79,194	-0.71(-1.49%)
Sep 14, 2018	47.76	48.25	47.40	48.03	95,867	+0.27(+0.56%)
Sep 13, 2018	48.56	48.74	47.63	47.76	64,115	-0.74(-1.53%)
Sep 12, 2018	49.52	49.57	48.41	48.50	86,274	-1.07(-2.15%)
Sep 11, 2018	49.43	49.79	49.43	49.57	49,943	-0.09(-0.18%)
Sep 10, 2018	49.83	49.92	49.52	49.66	42,983	-0.18(-0.36%)
Sep 07, 2018	49.83	49.83	49.39	49.83	71,244	+0.04(+0.09%)
Sep 06, 2018	50.15	50.15	49.70	49.79	47,311	-0.31(-0.62%)
Sep 05, 2018	50.10	50.15	49.75	50.10	76,892	+0.00(+0.00%)
Sep 04, 2018	50.10	50.37	49.88	50.10	48,517	+0.00(+0.00%)
Aug 31, 2018		50.10	50.10	50.10	0	+0.22(+0.45%)
Aug 30, 2018	50.06	50.15	49.70	49.88	48,052	-0.22(-0.44%)
Aug 29, 2018	49.88	50.15	49.61	50.10	40,670	+0.18(+0.36%)
Aug 28, 2018	50.37	50.37	49.75	49.92	47,023	-0.31(-0.62%)
Aug 27, 2018	51.04	51.08	50.15	50.23	63,823	-0.67(-1.31%)
Aug 24, 2018	50.99	51.17	50.81	50.90	95,292	+0.09(+0.18%)
Aug 23, 2018	51.17	51.17	50.55	50.81	97,603	-0.45(-0.87%)
Aug 22, 2018	51.44	51.57	51.17	51.26	124,618	-0.22(-0.43%)
Aug 21, 2018	50.95	51.61	50.90	51.48	73,899	+0.58(+1.14%)
Aug 20, 2018	50.81	51.04	50.28	50.90	70,623	+0.13(+0.26%)
Aug 17, 2018	50.50	50.90	50.46	50.77	53,826	+0.18(+0.35%)
Aug 16, 2018	50.10	50.90	50.06	50.59	48,820	+0.58(+1.16%)
Aug 15, 2018	50.77	50.90	49.92	50.01	124,802	-0.93(-1.83%)
Aug 14, 2018	50.28	50.95	50.28	50.95	78,681	+0.80(+1.60%)
Aug 13, 2018	50.15	50.46	49.83	50.15	81,261	+0.00(+0.00%)
Aug 10, 2018	50.01	50.41	49.79	50.15	58,433	-0.09(-0.18%)
Aug 09, 2018	50.23	50.41	49.43	50.23	80,246	+0.04(+0.09%)
Aug 08, 2018	49.79	50.30	49.48	50.19	37,958	+0.44(+0.89%)
Aug 07, 2018	50.10	50.59	49.66	49.75	53,049	-0.22(-0.45%)
Aug 06, 2018	50.10	50.23	49.79	49.97	55,381	-0.27(-0.53%)
Aug 03, 2018	50.99	51.00	49.97	50.23	57,422	-0.76(-1.48%)
Aug 02, 2018	50.32	51.21	50.19	50.99	93,033	+0.36(+0.70%)
Aug 01, 2018	50.28	50.72	50.01	50.63	87,276	+0.58(+1.16%)
Jul 31, 2018	50.06	50.19	49.34	50.06	110,830	+0.00(+0.00%)
Jul 30, 2018	50.77	50.77	50.01	50.06	81,220	-0.53(-1.06%)
Jul 27, 2018	51.44	51.75	50.50	50.59	94,168	-0.89(-1.73%)
Jul 26, 2018	50.86	51.52	50.66	51.48	151,439	+0.76(+1.49%)
Jul 25, 2018	51.04	51.04	50.19	50.72	178,578	+0.31(+0.62%)
Jul 24, 2018	50.15	51.08	48.64	50.41	140,598	+0.22(+0.44%)
Jul 23, 2018	49.88	50.55	49.88	50.19	147,887	+0.36(+0.71%)
Jul 20, 2018	49.52	50.28	49.30	49.83	475,836	+0.40(+0.81%)
Jul 19, 2018	48.90	49.52	48.68	49.43	125,570	+0.40(+0.82%)
Jul 18, 2018	48.68	49.17	48.63	49.03	98,966	+0.27(+0.55%)
Jul 17, 2018	48.90	49.08	48.72	48.77	68,514	-0.09(-0.18%)
Jul 16, 2018	48.23	48.99	48.23	48.86	76,484	+0.58(+1.20%)
Jul 13, 2018	48.81	48.90	48.19	48.28	40,991	-0.53(-1.09%)
Jul 12, 2018	49.43	49.43	48.31	48.81	46,914	-0.44(-0.90%)
Jul 11, 2018	48.77	49.52	48.77	49.26	76,824	+0.44(+0.91%)
Jul 10, 2018	49.66	49.79	48.54	48.81	80,167	-0.85(-1.70%)
Jul 09, 2018	49.61	49.97	49.61	49.66	77,878	+0.22(+0.45%)
Jul 06, 2018	49.26	49.75	48.99	49.43	114,549	+0.22(+0.45%)
Jul 05, 2018	48.68	49.21	48.45	49.21	104,056	+0.71(+1.47%)
Jul 03, 2018		48.50	48.50	48.50	0	-0.18(-0.37%)
Jul 02, 2018	47.74	48.77	47.74	48.68	92,389	+0.67(+1.39%)
Jun 29, 2018	48.14	48.72	47.92	48.01	115,680	+0.04(+0.09%)
Jun 28, 2018	47.92	48.32	47.56	47.97	225,325	+0.13(+0.28%)
Jun 27, 2018	48.86	48.86	47.79	47.83	116,742	-0.85(-1.74%)
Jun 26, 2018	49.21	49.21	48.63	48.68	131,120	-0.44(-0.91%)
Jun 25, 2018	49.34	49.57	48.81	49.12	103,869	-0.45(-0.90%)
Jun 22, 2018	49.92	49.92	49.03	49.57	355,044	-0.09(-0.18%)
Jun 21, 2018	50.15	50.19	49.52	49.66	61,031	-0.40(-0.80%)
Jun 20, 2018	49.52	50.19	49.30	50.06	97,119	+0.76(+1.53%)
Jun 19, 2018	48.90	49.39	48.77	49.30	94,644	+0.13(+0.27%)
Jun 18, 2018	48.77	49.39	48.37	49.17	67,093	+0.18(+0.36%)
Jun 15, 2018		48.99	48.32	48.99	231,412	+0.00(+0.00%)
Jun 14, 2018	49.52	49.52	48.77	48.99	166,863	-0.26(-0.52%)
Jun 13, 2018	49.11	49.91	48.94	49.25	273,744	+0.13(+0.27%)
Jun 12, 2018	49.34	49.34	48.94	49.11	77,189	-0.22(-0.45%)
Jun 11, 2018	50.00	50.36	49.25	49.34	112,444	-0.67(-1.33%)
Jun 08, 2018	50.22	50.53	49.96	50.00	76,164	-0.40(-0.79%)
Jun 07, 2018	50.27	50.67	50.00	50.40	252,206	+0.22(+0.44%)
Jun 06, 2018	49.82	50.22	49.69	50.18	79,041	+0.44(+0.89%)
Jun 05, 2018	49.47	50.05	49.07	49.74	172,795	-0.09(-0.18%)
Jun 04, 2018	48.80	49.82	48.76	49.82	173,927	+1.15(+2.37%)
Jun 01, 2018	48.76	49.25	47.97	48.67	114,219	+0.18(+0.37%)
May 31, 2018	48.27	48.89	48.27	48.49	174,223	+0.18(+0.37%)
May 30, 2018	47.87	48.49	47.87	48.31	137,244	+0.71(+1.49%)
May 29, 2018	48.05	48.09	47.16	47.60	142,382	-0.71(-1.47%)
May 25, 2018		48.31	48.31	48.31	0	-0.09(-0.18%)
May 24, 2018	48.62	48.62	47.69	48.40	94,462	-0.22(-0.46%)
May 23, 2018	48.62	48.85	48.31	48.62	127,094	-0.13(-0.27%)
May 22, 2018	48.76	49.16	48.51	48.76	125,368	+0.09(+0.18%)
May 21, 2018	48.23	48.85	48.23	48.67	94,444	+0.53(+1.11%)
May 18, 2018	48.27	48.27	47.87	48.14	90,775	+0.09(+0.18%)
May 17, 2018	47.87	48.31	47.60	48.05	91,535	+0.22(+0.46%)
May 16, 2018	47.51	48.05	47.25	47.83	114,468	+0.44(+0.94%)
May 15, 2018	47.03	47.69	47.03	47.38	103,115	+0.22(+0.47%)
May 14, 2018	47.25	47.38	46.94	47.16	157,420	-0.09(-0.19%)
May 11, 2018	47.12	47.47	47.09	47.25	123,291	+0.13(+0.28%)
May 10, 2018	46.76	47.29	46.63	47.12	203,493	+0.36(+0.76%)
May 09, 2018	46.40	47.07	46.18	46.76	99,554	+0.53(+1.15%)
May 08, 2018	46.18	46.36	46.01	46.23	112,967	+0.09(+0.19%)
May 07, 2018	46.09	46.36	45.83	46.14	128,216	+0.13(+0.29%)
May 04, 2018	45.38	46.36	45.21	46.01	141,923	+0.40(+0.88%)
May 03, 2018	45.47	45.69	44.98	45.61	220,142	+0.04(+0.10%)
May 02, 2018	45.29	45.78	45.03	45.56	133,372	+0.27(+0.59%)