First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.34	24.45	23.95	23.95	446,236	-0.31(-1.28%)
Apr 27, 2018	24.30	24.57	24.18	24.26	278,217	+0.04(+0.16%)
Apr 26, 2018	24.26	24.49	24.18	24.22	462,489	-0.15(-0.63%)
Apr 25, 2018	24.26	24.63	24.10	24.37	634,191	+0.19(+0.80%)
Apr 24, 2018	24.37	24.65	23.95	24.18	1,044,137	-0.12(-0.48%)
Apr 23, 2018	23.76	24.49	23.76	24.30	731,123	+0.46(+1.95%)
Apr 20, 2018	22.13	23.83	22.13	23.83	1,242,626	+1.28(+5.66%)
Apr 19, 2018	22.17	22.71	22.17	22.56	715,813	+0.31(+1.39%)
Apr 18, 2018	22.25	22.48	21.94	22.25	820,892	-0.04(-0.17%)
Apr 17, 2018	22.56	22.58	21.55	22.29	1,035,778	-0.19(-0.86%)
Apr 16, 2018	22.36	22.56	22.25	22.48	579,854	+0.19(+0.87%)
Apr 13, 2018	22.67	22.67	22.21	22.29	473,664	-0.23(-1.03%)
Apr 12, 2018	22.29	22.67	22.01	22.52	529,748	+0.31(+1.39%)
Apr 11, 2018	22.05	22.29	21.90	22.21	471,479	+0.12(+0.53%)
Apr 10, 2018	22.01	22.29	21.82	22.09	1,459,550	+0.35(+1.60%)
Apr 09, 2018	21.98	22.21	21.74	21.74	1,185,837	-0.04(-0.18%)
Apr 06, 2018	22.25	22.44	21.63	21.78	844,259	-0.77(-3.43%)
Apr 05, 2018	22.90	22.90	22.44	22.56	742,919	-0.12(-0.51%)
Apr 04, 2018	22.17	22.75	22.01	22.67	918,440	+0.19(+0.86%)
Apr 03, 2018	22.40	22.63	22.19	22.48	1,323,916	+0.15(+0.69%)
Apr 02, 2018	22.67	22.71	22.21	22.32	1,899,447	-0.39(-1.70%)
Mar 29, 2018		22.71	22.71	22.71	0	+0.62(+2.80%)
Mar 28, 2018	21.78	22.25	21.59	22.09	1,942,442	+0.31(+1.42%)
Mar 27, 2018	21.40	21.99	21.40	21.78	1,814,054	+0.58(+2.74%)
Mar 26, 2018	20.89	21.24	20.74	21.20	357,057	+0.62(+3.01%)
Mar 23, 2018	21.47	21.51	20.58	20.58	498,552	-0.81(-3.80%)
Mar 22, 2018	21.94	22.09	21.40	21.40	318,475	-0.77(-3.49%)
Mar 21, 2018	22.09	22.40	22.01	22.17	273,177	+0.04(+0.17%)
Mar 20, 2018	22.44	22.56	22.13	22.13	304,587	-0.27(-1.21%)
Mar 19, 2018	22.44	22.44	21.94	22.40	376,000	-0.08(-0.34%)
Mar 16, 2018	22.32	22.71	22.17	22.48	1,058,117	+0.15(+0.69%)
Mar 15, 2018	22.29	22.44	22.05	22.32	256,699	+0.12(+0.52%)
Mar 14, 2018	22.63	22.75	22.17	22.21	321,872	-0.39(-1.71%)
Mar 13, 2018	22.71	22.79	22.44	22.59	364,903	-0.08(-0.34%)
Mar 12, 2018	22.63	22.94	22.44	22.67	392,824	+0.08(+0.34%)
Mar 09, 2018	22.13	22.63	21.94	22.59	335,061	+0.66(+3.00%)
Mar 08, 2018	22.29	22.40	21.79	21.94	264,650	-0.27(-1.22%)
Mar 07, 2018	21.74	22.25	21.74	22.21	1,076,453	+0.27(+1.23%)
Mar 06, 2018	21.86	21.98	21.49	21.94	338,327	+0.15(+0.71%)
Mar 05, 2018	21.40	21.98	21.20	21.78	269,691	+0.23(+1.08%)
Mar 02, 2018	20.97	21.67	20.85	21.55	341,624	+0.39(+1.83%)
Mar 01, 2018	20.97	21.32	20.85	21.16	439,296	+0.12(+0.55%)
Feb 28, 2018	21.70	21.94	21.01	21.05	487,805	-0.51(-2.37%)
Feb 27, 2018	21.94	22.33	21.56	21.56	392,667	-0.42(-1.92%)
Feb 26, 2018	21.87	22.06	21.67	21.98	240,066	+0.00(+0.00%)
Feb 23, 2018	21.87	21.98	21.60	21.98	469,230	+0.23(+1.06%)
Feb 22, 2018			21.71	21.75	263,826	-0.31(-1.39%)
Feb 21, 2018	21.83	22.40	21.83	22.06	240,898	+0.19(+0.88%)
Feb 20, 2018	22.06	22.36	21.75	21.87	211,462	-0.31(-1.39%)
Feb 16, 2018		22.17	22.17	22.17	0	+0.23(+1.05%)
Feb 15, 2018	21.94	22.10	21.71	21.94	315,022	+0.15(+0.71%)
Feb 14, 2018	21.21	21.81	21.17	21.79	362,029	+0.42(+1.98%)
Feb 13, 2018	21.17	21.48	21.17	21.37	236,241	+0.04(+0.18%)
Feb 12, 2018	21.40	21.62	20.98	21.33	413,490	-0.04(-0.18%)
Feb 09, 2018	21.29	21.52	20.75	21.37	530,356	+0.54(+2.58%)
Feb 08, 2018	21.60	21.63	20.83	20.83	452,849	-0.69(-3.21%)
Feb 07, 2018	21.06	21.52	20.90	21.52	1,134,632	+0.38(+1.82%)
Feb 06, 2018	20.40	21.23	20.14	21.14	752,040	-0.19(-0.90%)
Feb 05, 2018	21.63	22.02	20.94	21.33	389,039	-0.61(-2.80%)
Feb 02, 2018	22.02	22.38	21.83	21.94	474,909	-0.19(-0.87%)
Feb 01, 2018	21.79	22.13	21.60	22.13	408,853	+0.23(+1.05%)
Jan 31, 2018	22.02	22.13	21.85	21.90	381,056	+0.00(+0.00%)
Jan 30, 2018	21.71	21.98	21.71	21.90	478,031	+0.08(+0.35%)
Jan 29, 2018	21.83	22.21	21.83	21.83	268,402	+0.00(+0.00%)
Jan 26, 2018	21.79	21.90	21.60	21.83	283,314	+0.04(+0.18%)
Jan 25, 2018	22.33	22.33	21.71	21.79	429,393	-0.42(-1.90%)
Jan 24, 2018	22.60	22.67	22.17	22.21	391,844	-0.12(-0.52%)
Jan 23, 2018	22.33	22.48	22.13	22.33	339,434	-0.04(-0.17%)
Jan 22, 2018	22.67	22.67	22.21	22.36	475,910	-0.08(-0.34%)
Jan 19, 2018	21.44	22.44	21.29	22.44	521,449	+1.11(+5.23%)
Jan 18, 2018	21.71	21.94	21.29	21.33	328,069	-0.31(-1.42%)
Jan 17, 2018	21.60	21.71	21.25	21.63	395,196	+0.15(+0.72%)
Jan 16, 2018	21.71	21.83	21.38	21.48	370,920	-0.19(-0.89%)
Jan 12, 2018		21.67	21.67	21.67	0	+0.08(+0.36%)
Jan 11, 2018	21.06	21.65	21.06	21.60	729,632	+0.42(+2.00%)
Jan 10, 2018		21.40		21.17	826,509	+0.15(+0.73%)
Jan 09, 2018	20.67	21.15	20.67	21.02	886,083	+0.31(+1.48%)
Jan 08, 2018	20.60	20.79	20.44	20.71	968,906	+0.00(+0.00%)
Jan 05, 2018	20.83	20.83	20.44	20.71	386,588	+0.04(+0.19%)
Jan 04, 2018	20.56	20.98	20.36	20.67	430,339	+0.15(+0.75%)
Jan 03, 2018	20.33	20.64	20.25	20.52	458,334	+0.23(+1.14%)
Jan 02, 2018	20.29	20.29	20.14	20.29	600,597	+0.04(+0.19%)
Dec 29, 2017		20.25	20.25	20.25	0	-0.46(-2.23%)
Dec 28, 2017	20.67	20.81	20.52	20.71	355,452	+0.04(+0.19%)
Dec 27, 2017	20.87	20.87	20.60	20.67	185,764	-0.19(-0.92%)
Dec 26, 2017	20.83	21.06	20.67	20.87	213,549	-0.08(-0.37%)
Dec 22, 2017	21.21	21.21	20.83	20.94	291,581	-0.27(-1.27%)
Dec 21, 2017	21.25	21.35	21.10	21.21	267,818	+0.19(+0.91%)
Dec 20, 2017	21.33	21.40	20.94	21.02	277,166	-0.23(-1.08%)
Dec 19, 2017	21.63	21.63	21.17	21.25	417,017	-0.31(-1.43%)
Dec 18, 2017	21.63	21.90	21.37	21.56	351,672	+0.19(+0.90%)
Dec 15, 2017	20.90	21.75	20.87	21.37	1,696,040	+0.50(+2.39%)
Dec 14, 2017	21.21	21.40	20.79	20.87	456,685	-0.27(-1.27%)
Dec 13, 2017	21.29	21.52	21.02	21.14	403,602	-0.19(-0.90%)
Dec 12, 2017	21.10	21.52	20.98	21.33	431,772	+0.35(+1.65%)
Dec 11, 2017	21.33	21.37	20.67	20.98	276,715	-0.23(-1.09%)
Dec 08, 2017	21.67	21.67	21.17	21.21	316,434	-0.38(-1.78%)
Dec 07, 2017	21.40	21.88	21.40	21.60	758,631	+0.08(+0.36%)
Dec 06, 2017	21.48	21.87	21.48	21.52	275,800	+0.04(+0.18%)
Dec 05, 2017	22.10	22.10	21.48	21.48	448,944	-0.58(-2.61%)
Dec 04, 2017	22.25	22.40	21.98	22.06	287,774	+0.31(+1.41%)
Dec 01, 2017	21.83	21.94	21.21	21.75	381,050	-0.04(-0.18%)
Nov 30, 2017	22.48	22.48	21.71	21.79	371,944	-0.48(-2.17%)
Nov 29, 2017	21.66	22.43	21.58	22.27	401,360	+0.76(+3.55%)
Nov 28, 2017	20.74	21.53	20.67	21.51	255,425	+0.76(+3.68%)
Nov 27, 2017	20.67	20.90	20.55	20.74	181,231	+0.08(+0.37%)
Nov 24, 2017	20.97	21.13	20.59	20.67	435,557	-0.27(-1.28%)
Nov 22, 2017	20.97	21.18	20.52	20.94	318,213	+0.00(+0.00%)
Nov 21, 2017	20.71	21.01	20.63	20.94	307,069	+0.34(+1.67%)
Nov 20, 2017	20.48	20.67	20.25	20.59	338,587	+0.19(+0.94%)
Nov 17, 2017	20.17	20.52	19.90	20.40	200,577	+0.08(+0.38%)
Nov 16, 2017	20.52	20.59	20.25	20.32	343,809	-0.04(-0.19%)
Nov 15, 2017	20.13	20.57	20.06	20.36	558,240	+0.08(+0.38%)
Nov 14, 2017	20.02	20.29	19.98	20.29	470,607	+0.23(+1.14%)
Nov 13, 2017	19.25	20.06	19.10	20.06	456,347	+0.73(+3.75%)
Nov 10, 2017	19.37	19.64	19.29	19.33	488,955	-0.08(-0.39%)
Nov 09, 2017	19.64	19.79	19.25	19.41	472,618	-0.38(-1.93%)
Nov 08, 2017	20.02	20.02	19.64	19.79	271,424	-0.38(-1.89%)
Nov 07, 2017	20.82	20.82	20.06	20.17	526,008	-0.69(-3.30%)
Nov 06, 2017	20.86	20.99	20.67	20.86	214,575	+0.04(+0.18%)
Nov 03, 2017	21.13	21.13	20.78	20.82	302,556	-0.31(-1.45%)
Nov 02, 2017	20.90	21.18	20.63	21.13	251,817	+0.34(+1.65%)
Nov 01, 2017	21.13	21.16	20.55	20.78	382,716	-0.08(-0.37%)
Oct 31, 2017	20.97	21.13	20.74	20.86	407,495	+0.04(+0.18%)
Oct 30, 2017	21.36	21.43	20.74	20.82	614,802	-0.61(-2.85%)
Oct 27, 2017	21.32	21.58	21.16	21.43	411,690	+0.19(+0.90%)
Oct 26, 2017	21.16	21.47	21.09	21.24	340,273	+0.08(+0.36%)
Oct 25, 2017	21.09	21.55	20.95	21.16	504,427	+0.04(+0.18%)
Oct 24, 2017	21.09	21.32	21.05	21.13	369,801	+0.11(+0.55%)
Oct 23, 2017	21.16	21.16	20.82	21.01	413,635	+0.00(+0.00%)
Oct 20, 2017	20.63	21.03	20.29	21.01	596,896	+0.88(+4.36%)
Oct 19, 2017	19.90	20.29	19.90	20.13	360,839	+0.04(+0.19%)
Oct 18, 2017	19.98	20.29	19.94	20.09	440,091	+0.19(+0.96%)
Oct 17, 2017	20.17	20.25	19.87	19.90	289,276	-0.27(-1.33%)
Oct 16, 2017	20.02	20.25	20.02	20.17	320,742	+0.19(+0.96%)
Oct 13, 2017	20.09	20.25	19.87	19.98	340,821	-0.11(-0.57%)
Oct 12, 2017	20.25	20.32	20.09	20.09	344,741	-0.11(-0.57%)
Oct 11, 2017	20.21	20.44	20.06	20.21	290,667	-0.08(-0.38%)
Oct 10, 2017	20.09	20.36	20.06	20.29	244,897	+0.19(+0.95%)
Oct 09, 2017	20.06	20.17	20.06	20.09	292,408	+0.00(+0.00%)
Oct 06, 2017	20.02	20.21	19.79	20.09	213,915	+0.08(+0.38%)
Oct 05, 2017	19.79	20.08	19.60	20.02	336,002	+0.27(+1.35%)
Oct 04, 2017	20.09	20.25	19.64	19.75	375,500	-0.50(-2.45%)
Oct 03, 2017	20.21	20.30	19.94	20.25	664,803	+0.00(+0.00%)
Oct 02, 2017	19.98	20.25	19.75	20.25	545,526	+0.27(+1.34%)
Sep 29, 2017	19.98	20.30	19.88	19.98	526,989	-0.04(-0.19%)
Sep 28, 2017	19.79	20.11	19.64	20.02	461,780	+0.27(+1.35%)
Sep 27, 2017	19.41	19.92	19.22	19.75	933,822	+0.69(+3.61%)
Sep 26, 2017	19.06	19.22	18.95	19.06	538,529	-0.04(-0.20%)
Sep 25, 2017	19.03	19.29	18.95	19.10	437,982	-0.04(-0.20%)
Sep 22, 2017	19.03	19.25	18.99	19.14	348,117	+0.11(+0.60%)
Sep 21, 2017	18.99	19.27	18.99	19.03	347,948	+0.00(+0.00%)
Sep 20, 2017	18.95	19.33	18.83	19.03	507,865	+0.00(+0.00%)
Sep 19, 2017	18.95	19.10	18.80	19.03	317,852	+0.08(+0.40%)
Sep 18, 2017	18.87	19.10	18.80	18.95	254,476	+0.08(+0.40%)
Sep 15, 2017	18.72	18.91	18.53	18.87	709,005	+0.15(+0.82%)
Sep 14, 2017	18.87	19.03	18.64	18.72	208,464	-0.19(-1.01%)
Sep 13, 2017	18.60	18.99	18.49	18.91	235,459	+0.19(+1.02%)
Sep 12, 2017	18.34	18.85	18.34	18.72	389,205	+0.50(+2.73%)
Sep 11, 2017	18.07	18.30	17.96	18.22	210,980	+0.38(+2.14%)
Sep 08, 2017	17.61	17.99	17.61	17.84	272,464	+0.19(+1.08%)
Sep 07, 2017	18.03	18.03	17.42	17.65	331,255	-0.34(-1.91%)
Sep 06, 2017	18.03	18.30	17.92	17.99	311,070	+0.08(+0.43%)
Sep 05, 2017	18.22	18.30	17.90	17.92	324,286	-0.46(-2.49%)
Sep 01, 2017	18.30	18.45	18.22	18.38	216,687	+0.08(+0.42%)
Aug 31, 2017	18.34	18.39	18.15	18.30	413,199	+0.08(+0.42%)
Aug 30, 2017	18.18	18.38	18.11	18.22	251,038	+0.05(+0.29%)
Aug 29, 2017	17.90	18.28	17.90	18.17	290,632	-0.08(-0.42%)
Aug 28, 2017	18.66	18.66	18.21	18.25	288,312	-0.42(-2.24%)
Aug 25, 2017	18.55	18.72	18.47	18.66	197,112	+0.15(+0.82%)
Aug 24, 2017	18.47	18.55	18.40	18.51	252,460	+0.15(+0.83%)
Aug 23, 2017	18.17	18.51	18.13	18.36	242,653	+0.08(+0.42%)
Aug 22, 2017	18.32	18.36	18.17	18.28	361,535	+0.11(+0.63%)
Aug 21, 2017	18.02	18.25	17.94	18.17	306,678	+0.08(+0.42%)
Aug 18, 2017	18.09	18.38	17.94	18.09	336,115	-0.15(-0.83%)
Aug 17, 2017	18.74	18.89	18.21	18.25	501,276	-0.68(-3.61%)
Aug 16, 2017	18.93	19.04	18.81	18.93	495,247	+0.15(+0.81%)
Aug 15, 2017	19.27	19.27	18.74	18.78	273,793	-0.38(-1.98%)
Aug 14, 2017	18.66	19.19	18.61	19.16	481,484	+0.72(+3.91%)
Aug 11, 2017	18.89	19.00	18.38	18.43	723,866	-0.38(-2.02%)
Aug 10, 2017	19.12	19.27	18.78	18.81	647,154	-0.49(-2.55%)
Aug 09, 2017	19.35	19.55	19.19	19.31	738,877	-0.19(-0.97%)
Aug 08, 2017	19.35	19.88	19.35	19.50	443,708	+0.04(+0.19%)
Aug 07, 2017	19.53	19.57	19.31	19.46	453,557	-0.08(-0.39%)
Aug 04, 2017		19.61	19.27	19.53	336,712	+0.19(+0.98%)
Aug 03, 2017	19.53	19.69	19.23	19.35	415,299	-0.30(-1.54%)
Aug 02, 2017	19.72	19.88	19.53	19.65	417,259	-0.15(-0.77%)
Aug 01, 2017	19.72	19.91	19.46	19.80	415,163	+0.38(+1.95%)
Jul 31, 2017	19.72	19.84	19.38	19.42	455,239	-0.27(-1.35%)
Jul 28, 2017	19.42	19.83	19.08	19.69	894,578	+0.46(+2.37%)
Jul 27, 2017	19.72	19.88	19.19	19.23	1,532,642	-0.27(-1.36%)
Jul 26, 2017	19.99	20.48	19.35	19.50	2,227,638	-1.82(-8.54%)
Jul 25, 2017	21.43	21.55	21.20	21.32	232,279	+0.23(+1.08%)
Jul 24, 2017	21.05	21.24	20.86	21.09	111,288	+0.08(+0.36%)
Jul 21, 2017	21.39	21.39	20.94	21.01	245,945	-0.15(-0.72%)
Jul 20, 2017	21.09	21.17	20.90	21.17	164,631	+0.00(+0.00%)
Jul 19, 2017	20.90	21.24	20.86	21.17	220,788	+0.27(+1.27%)
Jul 18, 2017	20.82	21.09	20.60	20.90	154,914	-0.15(-0.72%)
Jul 17, 2017	21.01	21.20	20.79	21.05	174,997	+0.04(+0.18%)
Jul 14, 2017	20.98	21.13	20.69	21.01	222,644	-0.15(-0.72%)
Jul 13, 2017	21.24	21.28	21.01	21.17	142,318	-0.08(-0.36%)
Jul 12, 2017	21.17	21.37	21.05	21.24	146,598	+0.04(+0.18%)
Jul 11, 2017	21.24	21.28	20.90	21.20	220,460	-0.04(-0.18%)
Jul 10, 2017	21.32	21.43	21.05	21.24	193,103	-0.19(-0.88%)
Jul 07, 2017	21.28	21.47	21.13	21.43	169,178	+0.30(+1.44%)
Jul 06, 2017	21.39	21.55	21.09	21.13	249,246	-0.30(-1.42%)
Jul 05, 2017	21.62	21.62	21.05	21.43	216,500	-0.19(-0.88%)
Jul 03, 2017	21.17	21.70	20.67	21.62	151,981	+0.61(+2.89%)
Jun 30, 2017	21.24	21.24	20.86	21.01	190,111	-0.15(-0.72%)
Jun 29, 2017	21.24	21.36	20.75	21.17	247,244	+0.34(+1.64%)
Jun 28, 2017	20.48	20.94	20.48	20.82	204,049	+0.46(+2.23%)
Jun 27, 2017	20.48	20.64	20.27	20.37	212,960	-0.04(-0.19%)
Jun 26, 2017	20.33	20.52	20.10	20.41	325,355	+0.11(+0.56%)
Jun 23, 2017		20.29		20.29	528,119	+0.30(+1.52%)
Jun 22, 2017	20.07	20.18	19.80	19.99	143,256	-0.04(-0.19%)
Jun 21, 2017	20.45	20.45	19.99	20.03	189,075	-0.42(-2.04%)
Jun 20, 2017	20.67	20.67	20.43	20.45	170,870	-0.27(-1.28%)
Jun 19, 2017	20.94	21.01	20.52	20.71	168,886	+0.00(+0.00%)
Jun 16, 2017	20.52	20.86	20.52	20.71	671,350	-0.23(-1.09%)
Jun 15, 2017	20.64	21.05	20.64	20.94	231,952	+0.00(+0.00%)
Jun 14, 2017	20.98	20.98	20.10	20.94	306,224	-0.11(-0.54%)
Jun 13, 2017	21.28	21.39	20.90	21.05	230,320	-0.08(-0.36%)
Jun 12, 2017	21.17	21.62	20.90	21.13	408,415	+0.00(+0.00%)
Jun 09, 2017	20.45	21.39	20.41	21.13	388,650	+0.82(+4.02%)
Jun 08, 2017	19.53	20.71	19.42	20.31	423,730	+0.78(+3.98%)
Jun 07, 2017	19.35	19.61	19.23	19.53	267,417	+0.30(+1.58%)
Jun 06, 2017	18.93	19.27	18.89	19.23	214,792	+0.00(+0.00%)
Jun 05, 2017	19.27	19.57	19.23	19.23	182,958	-0.04(-0.20%)
Jun 02, 2017	19.08	19.72	18.97	19.27	289,885	+0.08(+0.39%)
Jun 01, 2017	19.12	19.23	18.74	19.19	279,673	+0.19(+1.00%)
May 31, 2017	18.97	19.08	18.59	19.00	248,791	+0.13(+0.68%)
May 30, 2017	19.29	19.33	18.80	18.87	397,085	-0.57(-2.91%)
May 26, 2017	19.36	19.59	19.18	19.44	228,261	+0.00(+0.00%)
May 25, 2017	19.48	19.55	19.18	19.44	199,502	+0.04(+0.19%)
May 24, 2017	19.59	19.63	19.29	19.40	171,820	-0.19(-0.96%)
May 23, 2017	19.40	19.70	19.21	19.59	172,018	+0.23(+1.17%)
May 22, 2017	19.33	19.44	19.06	19.36	162,608	+0.15(+0.78%)
May 19, 2017	19.33	19.59	19.10	19.21	823,137	-0.19(-0.97%)
May 18, 2017	19.10	19.59	19.10	19.40	538,218	+0.30(+1.58%)
May 17, 2017	19.70	19.93	19.03	19.10	578,038	-1.17(-5.76%)
May 16, 2017	20.31	20.38	20.08	20.27	195,276	-0.04(-0.19%)
May 15, 2017	20.16	20.42	20.10	20.31	221,695	+0.23(+1.13%)
May 12, 2017	20.19	20.31	19.78	20.08	199,264	-0.23(-1.11%)
May 11, 2017	20.49	20.51	20.08	20.31	219,745	-0.30(-1.46%)
May 10, 2017	20.68	20.83	20.53	20.61	208,772	-0.19(-0.91%)
May 09, 2017	21.02	21.25	20.65	20.80	215,592	-0.23(-1.08%)
May 08, 2017	20.98	21.04	20.74	21.02	218,608	+0.04(+0.18%)
May 05, 2017	21.10	21.21	20.83	20.98	135,888	-0.15(-0.71%)
May 04, 2017	21.14	21.47	21.06	21.14	179,884	+0.11(+0.54%)
May 03, 2017	20.80	21.06	20.76	21.02	161,100	+0.11(+0.54%)
May 02, 2017	21.14	21.32	20.76	20.91	186,075	-0.23(-1.07%)