Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.98	15.40	14.73	14.81	40,560	-0.19(-1.25%)
Apr 29, 2019	14.88	15.15	14.73	15.00	9,152	+0.01(+0.06%)
Apr 26, 2019	14.74	14.99	14.74	14.99	3,807	+0.16(+1.08%)
Apr 25, 2019	14.89	14.89	14.83	14.83	1,834	+0.01(+0.06%)
Apr 24, 2019	15.07	15.07	14.73	14.82	2,188	-0.16(-1.07%)
Apr 23, 2019	14.95	14.98	14.73	14.98	5,257	+0.20(+1.33%)
Apr 22, 2019	14.96	15.00	14.79	14.79	1,640	-0.38(-2.53%)
Apr 18, 2019	14.85	15.18	14.85	15.17	3,807	+0.17(+1.13%)
Apr 17, 2019	15.16	15.18	14.74	15.00	13,187	+0.13(+0.90%)
Apr 16, 2019	15.21	15.21	14.87	14.87	4,805	-0.13(-0.89%)
Apr 15, 2019	15.01	15.23	14.73	15.00	3,350	+0.01(+0.06%)
Apr 12, 2019	15.18	15.21	14.99	14.99	3,471	-0.41(-2.67%)
Apr 11, 2019	15.54	15.57	14.81	15.40	4,845	-0.14(-0.92%)
Apr 10, 2019	15.41	15.63	15.28	15.55	5,133	+0.26(+1.69%)
Apr 09, 2019	14.53	15.29	14.12	15.29	6,739	+0.76(+5.22%)
Apr 08, 2019	14.29	14.54	14.26	14.53	18,467	+0.24(+1.69%)
Apr 05, 2019	14.06	14.33	14.06	14.29	23,852	+0.21(+1.46%)
Apr 04, 2019	13.78	14.10	13.78	14.08	1,882	+0.41(+3.00%)
Apr 03, 2019	13.90	13.90	13.67	13.67	1,148	-0.20(-1.42%)
Apr 02, 2019	13.53	13.98	13.24	13.87	3,227	+0.11(+0.78%)
Apr 01, 2019	13.76	13.76	13.76	13.76	1,954	+0.14(+1.05%)
Mar 29, 2019	13.26	13.82	13.26	13.62	7,391	+0.00(+0.00%)
Mar 28, 2019	13.93	13.93	13.13	13.62	12,100	+0.12(+0.86%)
Mar 27, 2019	13.63	13.68	13.39	13.50	8,797	-0.32(-2.33%)
Mar 26, 2019	13.89	14.15	13.48	13.82	12,558	-0.37(-2.58%)
Mar 25, 2019	14.06	14.25	13.20	14.19	21,357	+0.14(+1.02%)
Mar 22, 2019	13.71	14.23	13.71	14.05	11,534	+0.34(+2.48%)
Mar 21, 2019	13.66	14.02	13.66	13.71	7,160	-0.05(-0.39%)
Mar 20, 2019	13.76	13.76	13.76	13.76	1,706	+0.00(+0.00%)
Mar 19, 2019	13.56	14.11	13.56	13.76	2,660	-0.78(-5.34%)
Mar 18, 2019	14.55	14.70	14.38	14.54	7,369	-0.17(-1.15%)
Mar 15, 2019	13.96	14.91	13.39	14.71	116,465	+0.67(+4.77%)
Mar 14, 2019	14.03	14.12	14.03	14.04	1,428	+0.01(+0.06%)
Mar 13, 2019	14.18	14.19	14.03	14.03	3,972	+0.10(+0.71%)
Mar 12, 2019	13.72	14.00	13.36	13.93	2,362	+0.23(+1.69%)
Mar 11, 2019	13.57	13.84	12.78	13.70	5,649	+0.21(+1.59%)
Mar 08, 2019	13.47	13.79	13.36	13.48	4,703	-0.10(-0.72%)
Mar 07, 2019	13.56	13.89	13.56	13.58	2,869	-0.33(-2.37%)
Mar 06, 2019	13.95	14.28	13.91	13.91	3,455	-0.07(-0.51%)
Mar 05, 2019	13.90	14.10	13.90	13.98	1,890	+0.06(+0.45%)
Mar 04, 2019	14.04	14.04	13.43	13.92	3,758	-0.24(-1.70%)
Mar 01, 2019	14.11	14.16	14.04	14.16	2,575	+0.50(+3.66%)
Feb 28, 2019	13.66	13.99	13.66	13.66	3,867	+0.03(+0.23%)
Feb 27, 2019	13.94	13.94	13.63	13.63	973	+0.03(+0.20%)
Feb 26, 2019	13.89	13.89	13.60	13.60	5,053	-0.20(-1.48%)
Feb 25, 2019	14.08	14.08	13.81	13.81	10,375	-0.44(-3.06%)
Feb 22, 2019	14.28	14.31	14.13	14.25	4,489	+0.07(+0.50%)
Feb 21, 2019	14.30	14.34	13.95	14.17	4,549	-0.12(-0.81%)
Feb 20, 2019	14.52	14.59	14.29	14.29	7,062	-0.37(-2.49%)
Feb 19, 2019	14.70	14.70	14.42	14.66	11,363	-0.05(-0.36%)
Feb 15, 2019	14.54	15.15	14.54	14.71	13,244	+0.35(+2.42%)
Feb 14, 2019	14.70	14.87	14.36	14.36	7,003	-0.43(-2.89%)
Feb 13, 2019	15.15	15.40	14.57	14.79	3,663	-0.44(-2.87%)
Feb 12, 2019	15.06	15.23	14.79	15.23	23,462	+0.45(+3.08%)
Feb 11, 2019	14.97	15.53	14.64	14.77	51,303	+1.09(+7.94%)
Feb 08, 2019	14.82	14.82	13.68	13.68	4,152	-0.26(-1.85%)
Feb 07, 2019	14.43	14.43	13.94	13.94	2,320	-0.62(-4.28%)
Feb 06, 2019	14.57	14.57	14.57	14.57	845	-0.04(-0.24%)
Feb 05, 2019	14.88	14.88	13.89	14.60	11,859	+0.08(+0.55%)
Feb 04, 2019	14.52	14.52	14.52	14.52	1,697	-0.21(-1.45%)
Feb 01, 2019	14.74	14.97	14.70	14.74	3,479	-0.27(-1.78%)
Jan 31, 2019	14.78	15.00	14.73	15.00	4,096	-0.02(-0.12%)
Jan 30, 2019	14.56	15.02	14.56	15.02	5,556	+0.41(+2.80%)
Jan 29, 2019	14.88	14.92	14.42	14.61	5,393	-0.27(-1.80%)
Jan 28, 2019	15.15	15.28	14.88	14.88	3,533	-0.31(-2.05%)
Jan 25, 2019	15.41	15.66	14.97	15.19	4,377	-0.31(-2.01%)
Jan 24, 2019	15.50	15.50	15.50	15.50	914	-0.22(-1.42%)
Jan 23, 2019	15.72	15.72	15.72	15.72	1,382	+0.26(+1.67%)
Jan 22, 2019	15.51	15.86	15.47	15.47	2,600	-0.04(-0.29%)
Jan 18, 2019	15.77	16.02	15.51	15.51	5,499	-0.27(-1.69%)
Jan 17, 2019	16.01	16.04	15.78	15.78	5,099	-0.12(-0.78%)
Jan 16, 2019	15.25	15.90	15.15	15.90	6,668	+0.24(+1.54%)
Jan 15, 2019	15.33	15.66	15.33	15.66	1,895	+0.04(+0.23%)
Jan 14, 2019	15.85	15.98	15.63	15.63	18,973	-0.16(-1.02%)
Jan 11, 2019	15.80	15.93	15.79	15.79	3,255	-0.16(-1.01%)
Jan 10, 2019	15.79	16.04	15.68	15.95	5,759	+0.12(+0.73%)
Jan 09, 2019	16.04	16.04	15.83	15.83	2,069	-0.09(-0.56%)
Jan 08, 2019	16.32	16.37	15.71	15.92	6,287	-0.12(-0.72%)
Jan 07, 2019	16.13	16.15	15.99	16.04	16,660	+0.00(+0.00%)
Jan 04, 2019	16.30	16.30	15.63	16.04	20,989	+0.00(+0.00%)
Jan 03, 2019	16.20	16.21	15.96	16.04	61,772	-0.18(-1.10%)
Jan 02, 2019	15.80	16.25	15.80	16.21	23,513	+0.14(+0.89%)
Dec 31, 2018	15.54	16.08	15.54	16.07	30,754	+0.60(+3.86%)
Dec 28, 2018	15.57	15.96	15.41	15.48	37,376	-0.12(-0.74%)
Dec 27, 2018	16.31	16.47	15.28	15.59	75,704	-0.69(-4.21%)
Dec 26, 2018	16.36	16.61	16.03	16.28	31,166	+0.24(+1.50%)
Dec 24, 2018	16.54	16.54	15.87	16.04	3,255	-0.63(-3.79%)
Dec 21, 2018	16.21	16.67	14.66	16.67	127,395	+0.41(+2.52%)
Dec 20, 2018	15.77	16.58	15.44	16.26	39,667	+0.48(+3.05%)
Dec 19, 2018	16.04	16.64	14.53	15.78	14,858	-0.17(-1.06%)
Dec 18, 2018	15.62	16.66	15.15	15.95	8,284	+0.70(+4.62%)
Dec 17, 2018	15.88	16.31	15.13	15.24	12,278	-0.61(-3.88%)
Dec 14, 2018	15.73	16.04	15.09	15.86	4,265	-0.04(-0.22%)
Dec 13, 2018	15.95	16.48	15.69	15.89	5,588	-0.13(-0.83%)
Dec 12, 2018	16.18	16.66	15.40	16.03	40,460	-0.12(-0.72%)
Dec 11, 2018	16.36	16.36	16.07	16.14	2,119	-0.05(-0.33%)
Dec 10, 2018	16.04	16.21	16.01	16.20	5,776	-0.15(-0.93%)
Dec 07, 2018	16.08	16.54	16.04	16.35	5,163	+0.30(+1.89%)
Dec 06, 2018	16.13	16.46	15.95	16.05	13,884	+0.01(+0.06%)
Dec 04, 2018	14.78	16.05	14.78	16.04	7,520	-0.45(-2.70%)
Dec 03, 2018	16.93	16.93	16.21	16.48	3,672	-0.27(-1.60%)
Nov 30, 2018	16.18	16.93	15.98	16.75	130,425	+0.73(+4.56%)
Nov 29, 2018	16.49	16.57	16.02	16.02	9,183	-0.54(-3.28%)
Nov 28, 2018	16.10	16.72	16.06	16.56	8,210	+0.48(+2.99%)
Nov 27, 2018	16.42	16.46	16.08	16.08	3,164	-0.68(-4.03%)
Nov 26, 2018	16.46	16.88	16.19	16.76	15,259	+0.32(+1.95%)
Nov 23, 2018	16.46	16.46	16.15	16.44	2,248	+0.01(+0.05%)
Nov 21, 2018		16.43	16.43	16.43	0	+0.42(+2.61%)
Nov 20, 2018	15.97	16.42	15.96	16.01	6,991	-0.11(-0.66%)
Nov 19, 2018	15.76	16.32	15.49	16.12	5,727	-0.12(-0.71%)
Nov 16, 2018	16.31	16.46	15.66	16.23	8,431	-0.18(-1.08%)
Nov 15, 2018	15.88	16.41	15.57	16.41	2,677	+0.27(+1.65%)
Nov 14, 2018	16.10	16.39	15.57	16.14	11,214	-0.16(-0.98%)
Nov 13, 2018	16.37	16.37	16.27	16.30	2,184	+0.29(+1.83%)
Nov 12, 2018	15.83	16.10	15.66	16.01	14,774	-0.04(-0.28%)
Nov 09, 2018	16.51	16.69	16.06	16.06	4,496	-0.60(-3.58%)
Nov 08, 2018	16.86	16.90	16.44	16.65	13,209	+0.11(+0.65%)
Nov 07, 2018	16.42	16.54	16.42	16.54	5,321	+0.48(+2.99%)
Nov 06, 2018	16.06	16.06	16.06	16.06	916	-0.04(-0.22%)
Nov 05, 2018	16.08	16.34	15.39	16.10	3,508	+0.02(+0.11%)
Nov 02, 2018	16.01	16.45	16.01	16.08	3,597	+0.04(+0.22%)
Nov 01, 2018	16.12	16.12	15.90	16.05	6,013	-0.25(-1.53%)
Oct 31, 2018	16.51	16.51	15.17	16.30	5,048	-0.24(-1.45%)
Oct 30, 2018	16.17	16.54	16.17	16.54	3,977	+0.27(+1.64%)
Oct 29, 2018	15.90	16.54	15.90	16.27	4,493	-0.13(-0.81%)
Oct 26, 2018	16.02	16.40	16.02	16.40	6,408	+0.33(+2.05%)
Oct 25, 2018	15.42	16.23	14.70	16.07	17,282	+0.53(+3.43%)
Oct 24, 2018	16.14	16.14	15.31	15.54	7,155	-0.58(-3.59%)
Oct 23, 2018	16.14	16.14	16.12	16.12	1,914	+0.00(+0.00%)
Oct 22, 2018	15.85	16.34	15.60	16.12	32,482	+0.33(+2.08%)
Oct 19, 2018	16.10	16.10	15.79	15.79	5,171	-0.49(-3.01%)
Oct 18, 2018	16.35	16.35	15.79	16.28	4,116	+0.14(+0.88%)
Oct 17, 2018	16.68	16.68	16.01	16.14	5,318	-0.70(-4.17%)
Oct 16, 2018	16.57	16.84	16.57	16.84	4,093	+0.17(+1.01%)
Oct 15, 2018	16.33	16.85	15.83	16.67	21,768	+0.12(+0.75%)
Oct 12, 2018	15.50	16.54	15.50	16.54	11,692	+0.52(+3.28%)
Oct 11, 2018	16.29	16.29	13.03	16.02	3,451	-0.27(-1.64%)
Oct 10, 2018	16.49	16.86	15.98	16.29	6,645	-0.08(-0.49%)
Oct 09, 2018	16.87	16.87	16.37	16.37	9,898	-0.11(-0.65%)
Oct 08, 2018	16.27	16.71	15.77	16.47	7,470	+0.12(+0.76%)
Oct 05, 2018	16.90	16.90	16.01	16.35	5,846	-0.47(-2.80%)
Oct 04, 2018	17.43	17.43	16.74	16.82	8,885	-0.55(-3.17%)
Oct 03, 2018	17.23	17.70	17.20	17.37	13,400	+0.29(+1.72%)
Oct 02, 2018	16.23	17.35	16.23	17.08	132,290	+0.66(+4.01%)
Oct 01, 2018	16.01	16.42	16.01	16.42	6,010	+0.39(+2.44%)
Sep 28, 2018	16.05	16.50	15.83	16.03	11,692	-0.04(-0.22%)
Sep 27, 2018	16.07	16.81	15.77	16.06	13,286	-0.08(-0.50%)
Sep 26, 2018	16.29	16.52	15.83	16.14	14,828	+0.00(+0.00%)
Sep 25, 2018	16.48	16.69	15.74	16.14	17,405	-0.40(-2.42%)
Sep 24, 2018	17.01	17.01	16.32	16.54	15,644	-0.40(-2.36%)
Sep 21, 2018	17.26	17.62	16.69	16.94	244,296	-0.36(-2.06%)
Sep 20, 2018	17.35	17.48	16.99	17.30	48,501	+0.08(+0.46%)
Sep 19, 2018	17.19	17.33	17.18	17.22	38,310	+0.14(+0.83%)
Sep 18, 2018	17.17	17.26	16.69	17.08	22,680	-0.03(-0.16%)
Sep 17, 2018	16.90	17.17	16.61	17.10	26,846	+0.20(+1.21%)
Sep 14, 2018	17.19	17.30	16.85	16.90	30,241	-0.35(-2.01%)
Sep 13, 2018	17.12	17.35	16.79	17.25	36,579	+0.16(+0.94%)
Sep 12, 2018	16.85	17.26	16.85	17.09	25,187	+0.37(+2.23%)
Sep 11, 2018	16.23	16.98	16.23	16.71	43,018	+0.42(+2.57%)
Sep 10, 2018	16.23	16.35	16.23	16.30	54,026	+0.20(+1.22%)
Sep 07, 2018	16.05	16.19	15.90	16.10	2,698	-0.04(-0.28%)
Sep 06, 2018	16.20	16.23	16.03	16.14	7,906	-0.05(-0.33%)
Sep 05, 2018	15.97	16.23	15.89	16.20	11,841	-0.03(-0.16%)
Sep 04, 2018	16.22	16.23	16.04	16.22	3,309	+0.00(+0.00%)
Aug 31, 2018		16.22	16.22	16.22	0	+0.12(+0.77%)
Aug 30, 2018	16.23	16.23	16.08	16.10	19,327	-0.15(-0.93%)
Aug 29, 2018	16.06	16.32	15.88	16.25	7,720	+0.32(+2.01%)
Aug 28, 2018	15.98	16.06	15.37	15.93	184,087	+0.01(+0.06%)
Aug 27, 2018	15.98	16.02	15.88	15.92	8,430	-0.06(-0.39%)
Aug 24, 2018	15.89	16.06	15.77	15.98	44,367	+0.12(+0.73%)
Aug 23, 2018	15.68	15.95	15.54	15.87	32,280	+0.16(+1.02%)
Aug 22, 2018	15.60	15.95	15.54	15.71	66,846	-0.01(-0.06%)
Aug 21, 2018	15.82	15.83	15.54	15.72	2,095	-0.08(-0.51%)
Aug 20, 2018	15.72	15.90	15.54	15.80	7,748	+0.19(+1.19%)
Aug 17, 2018	15.32	15.66	15.32	15.61	3,490	+0.14(+0.92%)
Aug 16, 2018	15.36	15.66	15.04	15.47	8,275	+0.27(+1.75%)
Aug 15, 2018	15.06	15.59	14.82	15.20	7,620	+0.11(+0.71%)
Aug 14, 2018	14.81	15.10	14.66	15.10	28,239	+0.27(+1.80%)
Aug 13, 2018	15.05	15.05	14.78	14.83	4,029	-0.18(-1.18%)
Aug 10, 2018	15.45	15.45	14.58	15.01	7,769	+0.07(+0.48%)
Aug 09, 2018	14.74	15.10	14.61	14.94	14,337	+0.44(+3.06%)
Aug 08, 2018	14.59	14.71	13.64	14.49	121,511	-0.22(-1.51%)
Aug 07, 2018	14.32	14.71	14.31	14.71	1,281	-0.09(-0.60%)
Aug 06, 2018	14.56	14.87	14.56	14.80	4,077	+0.00(+0.00%)
Aug 03, 2018	14.87	14.87	14.80	14.80	1,463	-0.09(-0.60%)
Aug 02, 2018	14.53	15.05	14.51	14.89	9,638	+0.47(+3.26%)
Aug 01, 2018	14.67	14.67	14.42	14.42	2,975	-0.23(-1.58%)
Jul 31, 2018	14.55	14.74	14.27	14.65	5,357	+0.13(+0.92%)
Jul 30, 2018	14.90	15.86	14.47	14.52	10,908	-0.31(-2.10%)
Jul 27, 2018	14.84	14.88	14.57	14.83	4,391	-0.07(-0.48%)
Jul 26, 2018	14.93	15.01	14.90	14.90	2,076	+0.01(+0.06%)
Jul 25, 2018	15.10	15.16	14.87	14.89	3,237	-0.30(-1.99%)
Jul 24, 2018	15.45	15.45	15.04	15.19	6,996	-0.23(-1.50%)
Jul 23, 2018	15.56	15.56	15.27	15.43	8,561	-0.08(-0.52%)
Jul 20, 2018	15.62	15.62	14.90	15.51	7,963	-0.13(-0.85%)
Jul 19, 2018	15.39	15.79	15.24	15.64	4,502	-0.03(-0.17%)
Jul 18, 2018	15.83	15.87	15.48	15.66	6,263	-0.21(-1.34%)
Jul 17, 2018	15.82	15.89	15.36	15.88	6,462	+0.12(+0.73%)
Jul 16, 2018	15.56	15.87	15.40	15.76	4,960	+0.12(+0.74%)
Jul 13, 2018		15.80	15.46	15.65	6,032	-0.17(-1.07%)
Jul 12, 2018	15.79	15.82	15.79	15.82	3,086	+0.32(+2.06%)
Jul 11, 2018	15.59	15.79	14.21	15.50	9,114	-0.32(-2.02%)
Jul 10, 2018	15.90	15.90	15.72	15.82	5,184	-0.05(-0.34%)
Jul 09, 2018	15.85	16.06	15.51	15.87	15,713	+0.04(+0.22%)
Jul 06, 2018	15.97	15.98	15.66	15.83	12,710	-0.10(-0.61%)
Jul 05, 2018	15.83	15.98	15.72	15.93	5,393	+0.14(+0.90%)
Jul 03, 2018		15.79	15.79	15.79	0	-0.18(-1.11%)
Jul 02, 2018	15.84	16.02	15.74	15.97	19,777	-0.06(-0.39%)
Jun 29, 2018	15.98	16.16	15.95	16.03	40,947	+0.06(+0.39%)
Jun 28, 2018	15.63	15.98	15.63	15.97	5,696	+0.10(+0.62%)
Jun 27, 2018	15.72	16.07	15.64	15.87	15,362	+0.04(+0.22%)
Jun 26, 2018	15.61	15.87	15.11	15.83	9,712	-0.02(-0.11%)
Jun 25, 2018	15.87	16.01	15.65	15.85	15,655	-0.25(-1.54%)
Jun 22, 2018	16.08	16.25	15.60	16.10	980,228	+0.36(+2.26%)
Jun 21, 2018	16.43	16.70	15.63	15.74	333,926	-0.48(-2.96%)
Jun 20, 2018	16.43	16.84	16.22	16.22	23,965	-0.51(-3.03%)
Jun 19, 2018	16.24	16.97	16.24	16.73	19,752	+0.68(+4.20%)
Jun 18, 2018	16.70	16.80	15.70	16.06	14,137	-0.50(-3.00%)
Jun 15, 2018		16.97	16.55	16.55	19,133	-0.26(-1.53%)
Jun 14, 2018	16.97	16.97	16.72	16.81	15,881	-0.18(-1.05%)
Jun 13, 2018	16.65	17.41	16.65	16.99	16,044	+0.08(+0.47%)
Jun 12, 2018	17.02	17.05	16.79	16.91	11,713	-0.14(-0.83%)
Jun 11, 2018	17.24	17.24	16.44	17.05	11,247	-0.15(-0.88%)
Jun 08, 2018	16.92	17.40	16.92	17.20	11,443	-0.20(-1.17%)
Jun 07, 2018	17.23	17.41	16.89	17.41	14,753	+0.23(+1.34%)
Jun 06, 2018	17.07	17.40	17.07	17.17	8,588	+0.05(+0.31%)
Jun 05, 2018	16.86	17.40	16.85	17.12	16,073	-0.19(-1.08%)
Jun 04, 2018	17.02	17.31	16.76	17.31	9,499	+0.27(+1.56%)
Jun 01, 2018	16.82	17.04	16.65	17.04	13,112	+0.94(+5.85%)
May 31, 2018	16.63	16.63	15.95	16.10	13,881	+0.02(+0.14%)
May 30, 2018	16.10	16.28	16.07	16.08	3,184	-0.37(-2.24%)
May 29, 2018	16.31	16.45	16.31	16.45	414	+0.12(+0.73%)
May 25, 2018		16.33	16.33	16.33	0	-0.03(-0.16%)
May 24, 2018	16.57	16.59	16.35	16.35	1,587	-0.35(-2.12%)
May 23, 2018	16.56	16.71	16.31	16.71	1,523	+0.27(+1.67%)
May 22, 2018	16.80	16.80	16.42	16.43	7,978	-0.29(-1.75%)
May 21, 2018	16.81	16.84	16.41	16.73	2,201	+0.05(+0.32%)
May 18, 2018	16.84	17.01	16.66	16.67	5,902	-0.17(-1.00%)
May 17, 2018	16.48	17.02	16.48	16.84	4,266	+0.50(+3.04%)
May 16, 2018	16.37	16.65	16.34	16.34	3,270	-0.20(-1.23%)
May 15, 2018	16.81	16.97	16.34	16.55	3,296	-0.15(-0.90%)
May 14, 2018	17.15	17.15	16.66	16.70	5,363	-0.27(-1.62%)
May 11, 2018	17.42	17.51	16.80	16.97	6,358	-0.54(-3.09%)
May 10, 2018	16.69	17.51	16.69	17.51	13,480	+0.67(+3.95%)
May 09, 2018	16.85	17.02	16.85	16.85	2,412	+0.05(+0.32%)
May 08, 2018	16.92	17.03	16.80	16.80	3,323	-0.22(-1.30%)
May 07, 2018	16.80	17.20	16.69	17.02	7,024	+0.24(+1.43%)
May 04, 2018	16.98	17.20	16.58	16.78	8,425	-0.39(-2.27%)
May 03, 2018	17.27	17.28	16.96	17.17	5,014	-0.21(-1.22%)
May 02, 2018	17.20	17.38	17.04	17.38	2,626	+0.01(+0.05%)