C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.18	31.76	29.83	31.05	6,883	-0.43(-1.36%)
Apr 29, 2020	30.56	32.62	29.13	31.48	10,412	+2.01(+6.81%)
Apr 28, 2020	27.96	29.59	27.96	29.47	7,974	+1.53(+5.47%)
Apr 27, 2020	26.41	28.50	26.41	27.94	13,159	+1.65(+6.28%)
Apr 24, 2020	27.52	27.52	25.49	26.29	9,162	-0.43(-1.60%)
Apr 23, 2020	26.28	27.22	26.28	26.72	4,935	+0.44(+1.66%)
Apr 22, 2020	25.15	26.46	25.11	26.28	2,880	+1.35(+5.43%)
Apr 21, 2020	25.84	25.84	24.45	24.93	7,339	-1.13(-4.32%)
Apr 20, 2020	27.43	27.75	25.76	26.05	7,796	-1.69(-6.10%)
Apr 17, 2020	27.77	28.98	27.07	27.75	7,902	+0.51(+1.86%)
Apr 16, 2020	28.80	28.80	24.58	27.24	15,412	-0.31(-1.11%)
Apr 15, 2020	31.22	31.22	27.24	27.55	17,082	-3.90(-12.41%)
Apr 14, 2020	33.71	34.05	31.45	31.45	11,945	-1.73(-5.21%)
Apr 13, 2020	34.42	35.79	32.75	33.18	8,901	-1.66(-4.76%)
Apr 09, 2020	35.61	35.80	33.91	34.84	14,316	-0.09(-0.25%)
Apr 08, 2020	31.21	35.78	29.82	34.92	24,564	+3.75(+12.04%)
Apr 07, 2020	32.10	32.32	31.17	31.17	4,872	+0.00(+0.00%)
Apr 06, 2020	30.80	33.42	30.15	31.17	11,244	+2.33(+8.08%)
Apr 03, 2020	30.34	30.34	28.62	28.84	11,796	-1.50(-4.95%)
Apr 02, 2020	31.69	32.31	30.05	30.34	11,758	-1.10(-3.50%)
Apr 01, 2020	33.80	35.20	31.44	31.44	18,407	-3.40(-9.75%)
Mar 31, 2020	34.87	35.60	33.80	34.84	16,916	-0.04(-0.13%)
Mar 30, 2020	30.99	35.60	30.65	34.88	12,294	+4.24(+13.85%)
Mar 27, 2020	33.61	34.49	29.70	30.64	9,964	-4.29(-12.27%)
Mar 26, 2020	32.04	36.51	32.04	34.92	23,094	+2.72(+8.43%)
Mar 25, 2020	29.71	34.18	27.72	32.21	28,790	+2.89(+9.86%)
Mar 24, 2020	30.40	30.40	27.66	29.32	20,065	+0.77(+2.69%)
Mar 23, 2020	30.79	31.43	28.01	28.55	7,836	-1.92(-6.30%)
Mar 20, 2020	30.58	32.34	29.64	30.47	23,478	-0.96(-3.06%)
Mar 19, 2020	28.59	31.43	28.44	31.43	7,569	+2.18(+7.46%)
Mar 18, 2020	30.93	30.93	28.11	29.25	12,677	-2.18(-6.94%)
Mar 17, 2020	27.95	31.72	27.94	31.43	15,465	+3.48(+12.46%)
Mar 16, 2020	28.38	29.82	26.47	27.95	22,088	-2.87(-9.32%)
Mar 13, 2020	29.25	33.61	29.25	30.82	17,065	+3.02(+10.87%)
Mar 12, 2020	28.86	28.94	25.94	27.80	19,463	-3.54(-11.28%)
Mar 11, 2020	31.39	32.82	29.99	31.34	15,033	-0.72(-2.24%)
Mar 10, 2020	34.30	37.03	31.54	32.05	20,124	-1.99(-5.84%)
Mar 09, 2020	35.19	36.95	33.65	34.04	5,545	-3.48(-9.28%)
Mar 06, 2020	38.03	38.79	36.63	37.52	7,870	-1.27(-3.27%)
Mar 05, 2020	40.39	41.78	38.79	38.79	6,861	-2.24(-5.45%)
Mar 04, 2020	39.79	42.04	38.68	41.03	10,558	+2.54(+6.60%)
Mar 03, 2020	40.44	40.82	38.12	38.49	7,931	-3.37(-8.05%)
Mar 02, 2020	38.88	42.10	38.68	41.86	11,994	+2.55(+6.48%)
Feb 28, 2020	38.02	39.80	38.02	39.31	7,407	+1.72(+4.57%)
Feb 27, 2020	39.31	39.31	36.43	37.59	14,676	-2.18(-5.47%)
Feb 26, 2020	41.76	42.23	39.40	39.77	14,285	-1.79(-4.30%)
Feb 25, 2020	41.70	42.33	41.56	41.56	4,807	-0.81(-1.92%)
Feb 24, 2020	42.02	43.15	41.42	42.37	10,857	-0.61(-1.43%)
Feb 21, 2020	43.79	44.30	42.98	42.98	3,588	-0.83(-1.89%)
Feb 20, 2020	45.22	45.22	43.73	43.81	6,415	-1.55(-3.41%)
Feb 19, 2020	46.27	46.29	45.04	45.36	8,887	-0.60(-1.32%)
Feb 18, 2020	43.16	46.97	43.16	45.96	16,773	+3.03(+7.06%)
Feb 14, 2020	42.51	43.39	42.51	42.93	4,861	+0.42(+1.00%)
Feb 13, 2020	42.17	42.86	42.17	42.51	5,806	-0.10(-0.22%)
Feb 12, 2020	42.59	42.84	42.50	42.60	6,802	+0.55(+1.32%)
Feb 11, 2020	42.09	42.65	41.99	42.05	3,217	+0.04(+0.10%)
Feb 10, 2020	42.21	42.21	42.01	42.01	1,414	-0.06(-0.14%)
Feb 07, 2020	41.47	42.27	41.47	42.07	5,555	-0.30(-0.71%)
Feb 06, 2020	44.40	44.40	42.37	42.37	10,232	-1.00(-2.31%)
Feb 05, 2020	43.62	43.86	43.37	43.37	1,936	+0.43(+1.01%)
Feb 04, 2020	43.54	44.00	42.94	42.94	3,836	-0.39(-0.90%)
Feb 03, 2020	43.57	43.88	43.33	43.33	3,321	+0.09(+0.20%)
Jan 31, 2020	45.51	45.51	43.24	43.24	6,713	-2.85(-6.19%)
Jan 30, 2020	44.66	46.09	44.66	46.09	2,250	+0.76(+1.68%)
Jan 29, 2020	45.05	45.38	45.05	45.33	1,916	-0.03(-0.06%)
Jan 28, 2020	44.43	45.78	43.98	45.36	6,531	+1.21(+2.74%)
Jan 27, 2020	44.49	44.49	43.80	44.15	9,144	-0.62(-1.39%)
Jan 24, 2020	44.49	45.07	44.49	44.77	2,314	+0.02(+0.04%)
Jan 23, 2020	44.41	44.75	44.41	44.75	5,060	+0.17(+0.39%)
Jan 22, 2020	44.56	44.99	44.49	44.58	1,975	+0.03(+0.08%)
Jan 21, 2020	45.07	45.28	44.37	44.55	8,206	-0.51(-1.13%)
Jan 17, 2020	45.53	45.53	45.06	45.06	3,125	-0.09(-0.19%)
Jan 16, 2020	44.95	45.44	44.95	45.14	2,561	-0.13(-0.29%)
Jan 15, 2020	45.18	45.38	44.60	45.27	1,663	+0.35(+0.77%)
Jan 14, 2020	45.12	45.12	44.93	44.93	2,287	-0.49(-1.08%)
Jan 13, 2020	44.93	45.42	44.93	45.42	2,033	+0.49(+1.10%)
Jan 10, 2020	45.13	45.21	44.93	44.93	4,861	-0.70(-1.53%)
Jan 09, 2020	45.63	45.63	45.63	45.63	812	+0.43(+0.96%)
Jan 08, 2020	45.32	45.48	45.19	45.19	2,759	+0.16(+0.36%)
Jan 07, 2020	45.82	45.82	44.96	45.03	3,273	-0.49(-1.08%)
Jan 06, 2020	46.09	46.45	45.52	45.52	3,386	-0.96(-2.06%)
Jan 03, 2020	46.13	46.88	46.13	46.48	2,314	-0.40(-0.85%)
Jan 02, 2020	47.96	47.96	46.88	46.88	4,380	-0.92(-1.93%)
Dec 31, 2019	46.67	47.80	46.67	47.80	1,620	+0.29(+0.62%)
Dec 30, 2019	48.32	48.32	47.09	47.51	5,590	-0.68(-1.42%)
Dec 27, 2019	47.66	48.19	47.29	48.19	3,819	+1.02(+2.16%)
Dec 26, 2019	47.54	48.27	47.02	47.17	2,804	+0.25(+0.53%)
Dec 24, 2019	46.28	46.99	46.28	46.92	1,157	+0.50(+1.08%)
Dec 23, 2019	46.91	46.91	46.05	46.42	3,010	-0.84(-1.77%)
Dec 20, 2019	46.65	47.26	45.88	47.26	19,676	+0.67(+1.45%)
Dec 19, 2019	47.53	48.01	46.59	46.59	4,733	-0.62(-1.32%)
Dec 18, 2019	47.52	48.42	46.88	47.21	6,743	-0.68(-1.43%)
Dec 17, 2019	48.81	48.81	47.78	47.89	6,605	-1.25(-2.55%)
Dec 16, 2019	48.49	49.46	48.31	49.14	8,857	+0.49(+1.01%)
Dec 13, 2019	46.85	49.07	46.22	48.65	7,060	+1.65(+3.51%)
Dec 12, 2019	46.48	47.49	46.22	47.00	2,469	-0.18(-0.38%)
Dec 11, 2019	47.23	47.45	46.61	47.18	4,275	+0.59(+1.27%)
Dec 10, 2019	46.78	47.41	46.38	46.59	5,961	-0.61(-1.29%)
Dec 09, 2019	47.91	48.22	47.15	47.20	8,424	-0.59(-1.24%)
Dec 06, 2019	48.60	49.43	47.79	47.79	18,065	-0.19(-0.39%)
Dec 05, 2019	48.39	49.03	47.83	47.98	4,482	-0.58(-1.20%)
Dec 04, 2019	48.15	48.66	47.83	48.56	5,835	+0.94(+1.98%)
Dec 03, 2019	47.11	48.18	47.10	47.62	12,537	+0.09(+0.20%)
Dec 02, 2019	47.96	48.26	47.53	47.53	3,234	-0.78(-1.62%)
Nov 29, 2019	47.89	48.31	47.89	48.31	3,030	+0.04(+0.09%)
Nov 27, 2019	45.82	48.53	45.82	48.26	11,305	+2.02(+4.36%)
Nov 26, 2019	46.16	46.35	46.16	46.25	2,236	+0.13(+0.28%)
Nov 25, 2019	46.88	46.88	45.77	46.12	7,926	-0.19(-0.41%)
Nov 22, 2019	45.93	46.31	45.89	46.31	815	+0.26(+0.56%)
Nov 21, 2019	46.50	46.50	44.62	46.05	2,904	+0.62(+1.36%)
Nov 20, 2019	45.27	46.93	45.27	45.43	6,398	-1.38(-2.95%)
Nov 19, 2019	45.49	46.81	45.49	46.81	3,444	+1.30(+2.87%)
Nov 18, 2019	45.70	45.93	44.49	45.51	5,195	+0.12(+0.26%)
Nov 15, 2019	45.82	46.51	44.49	45.39	11,771	-0.17(-0.38%)
Nov 14, 2019	46.16	46.54	44.27	45.56	15,839	-0.34(-0.75%)
Nov 13, 2019	46.16	48.05	45.77	45.90	14,577	+0.26(+0.56%)
Nov 12, 2019	43.97	46.46	43.88	45.65	21,452	+1.69(+3.85%)
Nov 11, 2019	43.49	44.90	43.49	43.96	8,245	+0.68(+1.57%)
Nov 08, 2019	43.59	44.08	43.28	43.28	1,631	-0.65(-1.48%)
Nov 07, 2019	43.93	44.06	43.91	43.93	1,455	+0.00(+0.00%)
Nov 06, 2019	44.14	44.14	43.93	43.93	1,013	-0.21(-0.49%)
Nov 05, 2019	43.76	44.14	42.81	44.14	7,621	+0.69(+1.58%)
Nov 04, 2019	44.53	44.53	43.27	43.46	6,928	-1.12(-2.50%)
Nov 01, 2019	43.48	44.57	43.48	44.57	3,263	+0.94(+2.14%)
Oct 31, 2019	44.62	44.62	42.92	43.64	5,125	-1.28(-2.85%)
Oct 30, 2019	43.13	45.22	42.90	44.92	8,638	+1.76(+4.08%)
Oct 29, 2019	43.16	43.16	43.16	43.16	734	+0.09(+0.20%)
Oct 28, 2019	43.43	43.43	43.07	43.07	609	-0.39(-0.91%)
Oct 25, 2019	44.29	44.29	43.28	43.47	1,048	-0.51(-1.15%)
Oct 24, 2019	44.62	45.47	43.78	43.97	3,913	-1.12(-2.49%)
Oct 23, 2019	45.90	46.80	44.62	45.10	7,037	-0.21(-0.45%)
Oct 22, 2019	46.54	47.07	45.30	45.30	4,982	-1.67(-3.56%)
Oct 21, 2019	45.44	47.62	44.34	46.98	12,921	+1.85(+4.11%)
Oct 18, 2019	45.22	45.22	44.41	45.12	1,398	-0.44(-0.96%)
Oct 17, 2019	45.16	45.56	44.57	45.56	1,616	+0.60(+1.34%)
Oct 16, 2019	44.76	44.96	44.52	44.96	3,857	-0.33(-0.74%)
Oct 15, 2019	46.18	46.18	44.62	45.29	4,853	+0.51(+1.13%)
Oct 14, 2019	44.07	44.88	44.07	44.79	2,310	+0.08(+0.17%)
Oct 11, 2019	45.09	45.98	44.71	44.71	5,244	-0.38(-0.84%)
Oct 10, 2019	43.81	45.47	43.81	45.09	8,433	+1.16(+2.64%)
Oct 09, 2019	42.89	44.83	42.69	43.93	8,737	+1.29(+3.02%)
Oct 08, 2019	43.67	43.67	42.21	42.64	4,336	-0.94(-2.17%)
Oct 07, 2019	43.59	43.59	43.59	43.59	530	-0.34(-0.78%)
Oct 04, 2019	44.15	44.39	43.93	43.93	1,398	-0.27(-0.62%)
Oct 03, 2019	42.91	44.20	42.91	44.20	1,351	-0.07(-0.15%)
Oct 02, 2019	44.81	44.92	43.82	44.27	5,624	-1.22(-2.68%)
Oct 01, 2019	45.71	45.96	45.49	45.49	2,902	+0.31(+0.68%)
Sep 30, 2019	45.26	45.26	44.97	45.18	3,769	-0.29(-0.64%)
Sep 27, 2019	46.54	46.54	45.05	45.47	9,906	+0.38(+0.84%)
Sep 26, 2019	45.95	45.95	44.96	45.10	2,527	-0.53(-1.17%)
Sep 25, 2019	45.47	46.20	45.47	45.63	2,879	+0.50(+1.10%)
Sep 24, 2019	45.82	46.33	44.73	45.13	3,386	-0.96(-2.08%)
Sep 23, 2019	45.50	46.19	44.83	46.09	1,727	+0.08(+0.17%)
Sep 20, 2019	45.70	46.02	44.75	46.02	12,936	+0.35(+0.77%)
Sep 19, 2019	45.43	47.04	45.17	45.66	3,332	+0.03(+0.08%)
Sep 18, 2019	43.80	46.09	43.80	45.63	9,931	+1.24(+2.80%)
Sep 17, 2019	43.03	45.78	42.92	44.38	6,983	+0.87(+1.99%)
Sep 16, 2019	42.90	43.52	42.50	43.52	1,705	+0.02(+0.04%)
Sep 13, 2019	44.29	44.32	43.13	43.50	3,613	-1.12(-2.50%)
Sep 12, 2019	42.06	44.70	42.03	44.62	10,820	+1.78(+4.17%)
Sep 11, 2019	41.27	43.62	41.15	42.83	7,580	+1.47(+3.56%)
Sep 10, 2019	41.10	41.96	40.40	41.36	4,407	+0.32(+0.77%)
Sep 09, 2019	41.38	41.38	41.04	41.04	3,050	-0.52(-1.25%)
Sep 06, 2019	40.36	42.11	40.20	41.56	5,635	+1.69(+4.23%)
Sep 05, 2019	40.13	40.23	39.88	39.88	4,788	-0.25(-0.62%)
Sep 04, 2019	39.93	40.12	39.93	40.12	875	+0.34(+0.86%)
Sep 03, 2019	40.91	40.91	39.66	39.78	4,244	-0.59(-1.46%)
Aug 30, 2019	40.37	40.37	40.37	40.37	1,291	+0.24(+0.59%)
Aug 29, 2019	40.70	41.10	40.13	40.13	4,294	-0.22(-0.55%)
Aug 28, 2019	40.41	40.46	40.11	40.35	3,033	+0.53(+1.33%)
Aug 27, 2019	39.84	40.23	39.50	39.83	7,027	+0.41(+1.04%)
Aug 26, 2019	39.31	40.15	38.96	39.42	4,840	+0.53(+1.36%)
Aug 23, 2019	40.76	40.76	38.89	38.89	8,218	-1.49(-3.69%)
Aug 22, 2019	40.34	41.35	40.34	40.38	3,741	-0.10(-0.25%)
Aug 21, 2019	39.56	40.87	39.56	40.48	4,198	+0.50(+1.26%)
Aug 20, 2019	39.89	39.98	39.22	39.98	3,945	+0.30(+0.75%)
Aug 19, 2019	39.55	40.03	39.33	39.68	13,841	+0.47(+1.19%)
Aug 16, 2019	40.74	40.74	39.21	39.21	13,385	-1.16(-2.87%)
Aug 15, 2019	40.72	40.72	40.37	40.37	3,637	-0.50(-1.23%)
Aug 14, 2019	43.22	43.39	40.66	40.87	6,214	-3.24(-7.34%)
Aug 13, 2019	44.31	44.31	43.83	44.11	1,262	-0.32(-0.71%)
Aug 12, 2019	44.67	44.67	44.42	44.42	2,281	-1.04(-2.29%)
Aug 09, 2019	45.68	45.68	45.46	45.46	2,113	+0.03(+0.06%)
Aug 08, 2019	45.40	46.83	45.40	45.44	3,830	+0.26(+0.57%)
Aug 07, 2019	45.14	45.94	45.14	45.18	2,370	+0.37(+0.82%)
Aug 06, 2019	44.68	45.28	44.68	44.82	3,059	-0.05(-0.11%)
Aug 05, 2019	44.87	44.93	44.87	44.87	4,392	-1.07(-2.34%)
Aug 02, 2019	46.66	46.74	45.35	45.94	4,344	+0.01(+0.02%)
Aug 01, 2019	46.63	47.63	45.76	45.93	5,827	-0.32(-0.68%)
Jul 31, 2019	47.27	47.69	46.25	46.25	10,827	-0.89(-1.90%)
Jul 30, 2019	46.34	47.41	45.86	47.14	6,480	+0.55(+1.19%)
Jul 29, 2019	46.15	46.59	45.86	46.59	10,226	+0.27(+0.59%)
Jul 26, 2019	44.28	46.82	44.28	46.32	8,218	+1.60(+3.58%)
Jul 25, 2019	44.32	45.25	44.32	44.71	3,067	+0.56(+1.27%)
Jul 24, 2019	43.81	44.76	43.81	44.15	4,340	+0.50(+1.15%)
Jul 23, 2019	43.01	43.78	43.01	43.65	2,936	+0.21(+0.49%)
Jul 22, 2019	43.90	43.90	42.95	43.44	4,190	+0.58(+1.35%)
Jul 19, 2019	42.77	43.90	42.64	42.86	3,170	-0.02(-0.04%)
Jul 18, 2019	43.26	43.66	42.87	42.87	2,779	-0.23(-0.53%)
Jul 17, 2019	43.44	44.53	43.10	43.10	3,807	-0.39(-0.90%)
Jul 16, 2019	43.99	44.04	43.03	43.50	11,467	-1.13(-2.54%)
Jul 15, 2019	45.14	45.35	44.63	44.63	11,645	-1.21(-2.64%)
Jul 12, 2019	45.98	46.20	45.14	45.84	4,226	-0.19(-0.41%)
Jul 11, 2019	45.99	46.06	45.80	46.03	2,888	+0.11(+0.24%)
Jul 10, 2019	45.39	45.96	45.39	45.91	3,552	+0.95(+2.10%)
Jul 09, 2019	45.43	45.71	44.55	44.97	3,839	-0.51(-1.12%)
Jul 08, 2019	45.90	45.91	45.36	45.48	3,328	-0.47(-1.02%)
Jul 05, 2019	45.65	45.95	45.12	45.95	2,935	+1.07(+2.38%)
Jul 03, 2019	45.98	45.99	44.88	44.88	1,878	-0.26(-0.58%)
Jul 02, 2019	46.13	46.13	44.73	45.14	13,962	-0.37(-0.82%)
Jul 01, 2019	46.16	46.16	44.50	45.51	13,238	-1.00(-2.14%)
Jun 28, 2019	43.44	46.51	43.44	46.51	25,008	+3.10(+7.14%)
Jun 27, 2019	41.82	43.42	41.82	43.41	8,613	+0.78(+1.84%)
Jun 26, 2019	43.21	44.26	42.59	42.63	2,720	-0.21(-0.50%)
Jun 25, 2019	43.36	43.36	42.79	42.84	6,031	-0.51(-1.18%)
Jun 24, 2019	44.10	44.25	43.35	43.35	9,760	-0.94(-2.12%)
Jun 21, 2019	43.07	44.29	43.07	44.29	9,745	+1.02(+2.36%)
Jun 20, 2019	43.50	43.95	43.13	43.27	5,898	-0.51(-1.17%)
Jun 19, 2019	43.54	43.80	43.54	43.78	1,842	+0.40(+0.92%)
Jun 18, 2019	42.72	43.38	42.72	43.38	893	+0.30(+0.69%)
Jun 17, 2019	42.46	43.08	42.46	43.08	1,039	+0.28(+0.66%)
Jun 14, 2019	42.97	43.04	42.80	42.80	6,575	-0.45(-1.04%)
Jun 13, 2019	42.77	43.43	42.41	43.25	6,696	+0.47(+1.09%)
Jun 12, 2019	42.78	42.78	42.78	42.78	2,274	+0.02(+0.04%)
Jun 11, 2019	42.49	42.76	42.36	42.76	6,589	+0.13(+0.30%)
Jun 10, 2019	41.94	42.82	41.94	42.64	6,014	+0.41(+0.96%)
Jun 07, 2019	41.87	42.30	41.85	42.23	5,322	+0.13(+0.30%)
Jun 06, 2019	42.26	42.27	41.99	42.10	5,680	+0.68(+1.63%)
Jun 05, 2019	41.09	41.85	41.09	41.43	3,224	-0.14(-0.33%)
Jun 04, 2019	41.32	41.59	41.01	41.56	8,558	+0.36(+0.86%)
Jun 03, 2019	41.04	41.21	40.38	41.21	10,564	+0.57(+1.41%)
May 31, 2019	39.13	41.12	39.13	40.63	6,505	+0.47(+1.18%)
May 30, 2019	40.13	40.34	39.61	40.16	6,784	+0.08(+0.21%)
May 29, 2019	39.69	40.79	39.17	40.08	11,172	+0.17(+0.42%)
May 28, 2019	40.24	40.24	39.91	39.91	1,005	-0.34(-0.84%)
May 24, 2019	40.37	41.22	39.51	40.24	8,752	+0.37(+0.93%)
May 23, 2019	40.25	40.25	39.74	39.87	2,714	-0.70(-1.73%)
May 22, 2019	40.33	41.39	40.33	40.57	3,838	-0.34(-0.83%)
May 21, 2019	41.55	41.55	40.54	40.91	10,003	-0.49(-1.18%)
May 20, 2019	39.26	41.85	39.26	41.40	13,348	+0.13(+0.31%)
May 17, 2019	41.85	41.85	40.72	41.28	4,494	-0.93(-2.20%)
May 16, 2019	42.76	43.33	42.21	42.21	19,159	-0.62(-1.44%)
May 15, 2019	40.66	43.56	40.66	42.82	6,034	+1.73(+4.22%)
May 14, 2019	41.54	41.54	40.80	41.09	7,257	+0.79(+1.95%)
May 13, 2019	40.46	40.80	39.43	40.30	6,605	-0.88(-2.14%)
May 10, 2019	39.82	41.18	39.82	41.18	1,064	+0.84(+2.07%)
May 09, 2019	41.20	41.20	40.35	40.35	1,492	-0.03(-0.06%)
May 08, 2019	39.95	40.46	39.95	40.37	4,183	+0.48(+1.21%)
May 07, 2019	39.96	40.41	39.77	39.89	3,910	-0.50(-1.24%)
May 06, 2019	40.30	41.47	40.30	40.39	4,485	-0.19(-0.48%)
May 03, 2019	41.61	41.61	40.58	40.58	5,559	-0.56(-1.36%)
May 02, 2019	41.43	42.14	41.05	41.14	4,417	+0.12(+0.29%)