Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.50	21.50	21.48	21.48	2,944	-0.04(-0.21%)
Apr 27, 2018	21.73	21.73	21.53	21.53	3,713	-0.28(-1.29%)
Apr 26, 2018	21.60	22.11	21.60	21.81	4,424	+0.06(+0.30%)
Apr 25, 2018	21.41	21.85	21.14	21.74	7,798	+0.13(+0.59%)
Apr 24, 2018	21.67	22.00	21.53	21.61	23,368	-0.10(-0.48%)
Apr 23, 2018	21.94	21.94	21.72	21.72	2,213	-0.11(-0.50%)
Apr 20, 2018	21.16	21.96	21.16	21.83	16,562	+0.41(+1.94%)
Apr 19, 2018	21.49	21.53	21.41	21.41	3,521	+0.12(+0.56%)
Apr 18, 2018	21.31	21.62	21.11	21.29	3,341	-0.06(-0.28%)
Apr 17, 2018	21.23	21.35	21.21	21.35	2,901	+0.21(+1.00%)
Apr 16, 2018	21.16	21.27	21.04	21.14	6,648	-0.08(-0.40%)
Apr 13, 2018	20.82	21.36	20.82	21.22	6,170	+0.36(+1.73%)
Apr 12, 2018	20.57	21.12	20.57	20.86	4,029	+0.10(+0.48%)
Apr 11, 2018	21.03	21.03	20.77	20.77	1,364	+0.00(+0.00%)
Apr 10, 2018	20.79	20.99	20.77	20.77	3,298	+0.04(+0.21%)
Apr 09, 2018	20.49	20.93	20.35	20.72	11,473	+0.12(+0.60%)
Apr 06, 2018	20.49	21.16	20.23	20.60	7,591	-0.06(-0.29%)
Apr 05, 2018	20.78	20.87	20.63	20.66	10,945	+0.05(+0.26%)
Apr 04, 2018	20.49	20.72	20.37	20.60	9,126	+0.15(+0.72%)
Apr 03, 2018	20.42	20.94	20.39	20.45	7,411	+0.06(+0.31%)
Apr 02, 2018	20.79	20.83	20.20	20.39	10,195	-0.50(-2.41%)
Mar 29, 2018		20.89	20.89	20.89	0	-0.12(-0.59%)
Mar 28, 2018	21.32	21.48	20.81	21.02	12,660	-0.30(-1.39%)
Mar 27, 2018	20.99	21.48	20.99	21.31	19,014	+0.28(+1.31%)
Mar 26, 2018	21.01	21.37	20.75	21.04	13,624	+0.24(+1.16%)
Mar 23, 2018	21.27	21.63	20.79	20.79	33,115	-0.30(-1.43%)
Mar 22, 2018	21.09	21.65	20.70	21.10	18,846	-0.33(-1.54%)
Mar 21, 2018	21.10	21.43	21.10	21.43	5,080	+0.43(+2.07%)
Mar 20, 2018	21.13	21.22	20.99	20.99	4,999	-0.27(-1.25%)
Mar 19, 2018	20.59	21.39	20.59	21.26	15,213	+0.08(+0.40%)
Mar 16, 2018	20.53	21.44	20.53	21.18	40,474	+0.56(+2.71%)
Mar 15, 2018	21.73	22.21	20.60	20.62	29,984	-0.73(-3.42%)
Mar 14, 2018	21.36	21.54	21.33	21.35	5,979	-0.24(-1.10%)
Mar 13, 2018	21.56	21.73	21.08	21.59	14,709	+0.18(+0.83%)
Mar 12, 2018	21.10	21.43	21.04	21.41	14,452	+0.50(+2.41%)
Mar 09, 2018	20.55	21.18	20.55	20.90	16,382	+0.50(+2.44%)
Mar 08, 2018	20.57	20.67	20.41	20.41	16,713	-0.12(-0.57%)
Mar 07, 2018	20.29	20.85	20.29	20.52	10,913	+0.02(+0.10%)
Mar 06, 2018	20.36	20.69	19.78	20.50	12,831	+0.05(+0.24%)
Mar 05, 2018	19.94	20.76	19.78	20.45	14,383	+0.67(+3.41%)
Mar 02, 2018	20.02	20.02	19.58	19.78	6,414	+0.12(+0.60%)
Mar 01, 2018	19.90	20.02	19.57	19.66	4,121	-0.17(-0.86%)
Feb 28, 2018	19.83	20.37	19.76	19.83	18,374	+0.14(+0.69%)
Feb 27, 2018	20.31	20.31	19.70	19.70	4,555	-0.57(-2.80%)
Feb 26, 2018	20.25	20.26	20.00	20.26	4,312	+0.00(+0.02%)
Feb 23, 2018	19.54	20.73	19.54	20.26	7,739	+0.10(+0.48%)
Feb 22, 2018	20.00	20.16	20.00	20.16	5,847	+0.06(+0.32%)
Feb 21, 2018	20.34	20.34	19.83	20.10	5,728	-0.06(-0.29%)
Feb 20, 2018	19.83	20.36	19.58	20.16	19,602	+0.23(+1.15%)
Feb 16, 2018		19.93	19.93	19.93	0	-0.05(-0.24%)
Feb 15, 2018	20.20	20.26	19.90	19.98	7,303	-0.25(-1.23%)
Feb 14, 2018	20.17	20.33	20.04	20.22	11,664	-0.10(-0.48%)
Feb 13, 2018	20.02	20.50	20.02	20.32	3,030	+0.14(+0.68%)
Feb 12, 2018	20.02	20.26	19.89	20.19	10,991	+0.16(+0.78%)
Feb 09, 2018	19.56	20.13	19.54	20.03	16,324	+0.68(+3.53%)
Feb 08, 2018	19.57	19.65	19.33	19.35	23,114	-0.32(-1.61%)
Feb 07, 2018	19.63	19.98	19.63	19.66	6,384	-0.10(-0.52%)
Feb 06, 2018	19.88	20.17	19.57	19.77	17,006	-0.46(-2.29%)
Feb 05, 2018		20.51	19.93	20.23	16,967	-0.11(-0.55%)
Feb 02, 2018	20.56	20.74	20.56	20.34	13,159	-0.26(-1.26%)
Feb 01, 2018	20.76	20.89	20.42	20.60	12,678	-0.34(-1.61%)
Jan 31, 2018	21.17	21.17	20.66	20.94	29,737	-0.05(-0.26%)
Jan 30, 2018	20.95	20.95	20.73	20.99	10,198	-0.09(-0.44%)
Jan 29, 2018	20.84	21.19	20.84	21.08	7,192	+0.18(+0.86%)
Jan 26, 2018	20.74	21.37	20.66	20.90	15,722	+0.20(+0.94%)
Jan 25, 2018	21.00	21.49	20.71	20.71	10,612	-0.29(-1.40%)
Jan 24, 2018	21.49	21.49	21.00	21.00	16,685	-0.52(-2.43%)
Jan 23, 2018	21.48	21.61	21.43	21.52	9,076	-0.01(-0.07%)
Jan 22, 2018	21.62	21.81	21.54	21.54	4,461	-0.19(-0.85%)
Jan 19, 2018	21.39	21.81	21.39	21.72	5,995	+0.21(+0.95%)
Jan 18, 2018	21.40	21.93	21.40	21.52	9,703	+0.03(+0.14%)
Jan 17, 2018	21.42	21.59	21.23	21.49	14,774	+0.19(+0.87%)
Jan 16, 2018	21.57	21.59	21.22	21.30	24,565	-0.26(-1.22%)
Jan 12, 2018		21.57	21.57	21.57	0	-0.13(-0.59%)
Jan 11, 2018	21.86	21.87	21.66	21.69	43,472	-0.11(-0.49%)
Jan 10, 2018		22.03	21.73	21.80	27,850	-0.22(-1.02%)
Jan 09, 2018	21.95	22.03	21.88	22.03	11,111	+0.07(+0.31%)
Jan 08, 2018	22.17	22.17	21.86	21.96	14,144	-0.07(-0.33%)
Jan 05, 2018	21.95	22.21	21.93	22.03	7,053	+0.02(+0.09%)
Jan 04, 2018	22.22	22.32	22.01	22.01	15,581	-0.09(-0.42%)
Jan 03, 2018	22.26	22.46	22.00	22.10	12,307	-0.15(-0.66%)
Jan 02, 2018	22.76	22.90	22.10	22.25	22,868	-0.50(-2.19%)
Dec 29, 2017		22.75	22.75	22.75	0	-0.44(-1.90%)
Dec 28, 2017	23.20	23.36	23.19	23.19	2,577	+0.06(+0.25%)
Dec 27, 2017	23.43	23.46	22.94	23.13	7,325	+0.06(+0.28%)
Dec 26, 2017	23.31	23.43	23.07	23.07	6,754	-0.28(-1.19%)
Dec 22, 2017	23.67	23.93	23.25	23.35	25,800	-0.38(-1.61%)
Dec 21, 2017	23.77	24.09	23.59	23.73	18,493	-0.09(-0.39%)
Dec 20, 2017	23.74	23.83	23.45	23.82	5,026	+0.25(+1.08%)
Dec 19, 2017	23.92	24.02	23.57	23.57	12,481	-0.32(-1.33%)
Dec 18, 2017	23.53	24.08	23.41	23.88	38,085	+0.45(+1.92%)
Dec 15, 2017		23.59	23.05	23.43	64,187	+0.11(+0.48%)
Dec 14, 2017	23.64	23.64	23.25	23.32	10,755	-0.31(-1.30%)
Dec 13, 2017	23.28	23.79	23.21	23.63	18,792	+0.45(+1.96%)
Dec 12, 2017	23.40	23.40	22.71	23.17	24,391	-0.09(-0.38%)
Dec 11, 2017	23.38	23.55	23.08	23.26	21,342	-0.11(-0.48%)
Dec 08, 2017	23.58	23.66	23.25	23.37	26,472	-0.13(-0.56%)
Dec 07, 2017	23.99	23.99	23.50	23.50	27,372	-0.51(-2.11%)
Dec 06, 2017	23.84	24.16	23.70	24.01	39,021	+0.17(+0.71%)
Dec 05, 2017	23.97	24.07	23.70	23.84	22,860	-0.24(-0.98%)
Dec 04, 2017	24.18	24.18	23.87	24.08	14,424	+0.14(+0.59%)
Dec 01, 2017	24.06	24.09	23.63	23.94	11,173	-0.11(-0.46%)
Nov 30, 2017	23.65	24.13	23.59	24.05	33,418	+0.40(+1.70%)
Nov 29, 2017	23.57	23.65	23.51	23.65	23,685	+0.40(+1.71%)
Nov 28, 2017	22.97	23.28	22.97	23.25	15,356	+0.33(+1.46%)
Nov 27, 2017	23.09	23.21	22.86	22.92	20,156	-0.20(-0.88%)
Nov 24, 2017	23.05	23.12	22.85	23.12	5,824	+0.10(+0.42%)
Nov 22, 2017	22.85	23.21	22.85	23.03	14,717	-0.07(-0.29%)
Nov 21, 2017	22.73	23.21	22.58	23.09	29,202	+0.56(+2.47%)
Nov 20, 2017	22.40	22.62	22.13	22.54	12,726	-0.10(-0.43%)
Nov 17, 2017	22.81	23.15	22.33	22.63	8,558	-0.26(-1.14%)
Nov 16, 2017	22.67	23.16	22.67	22.89	7,030	+0.66(+2.98%)
Nov 15, 2017	22.24	22.48	22.10	22.23	10,841	-0.07(-0.33%)
Nov 14, 2017	22.37	22.47	22.16	22.30	20,540	+0.23(+1.03%)
Nov 13, 2017	22.36	22.36	22.08	22.08	8,343	-0.29(-1.30%)
Nov 10, 2017	22.49	22.50	22.24	22.37	7,348	+0.25(+1.11%)
Nov 09, 2017	22.04	22.24	21.96	22.12	50,332	-0.19(-0.87%)
Nov 08, 2017	22.23	22.35	22.17	22.31	11,816	-0.05(-0.24%)
Nov 07, 2017	22.16	22.65	22.16	22.37	26,013	-0.30(-1.34%)
Nov 06, 2017	22.90	22.90	22.16	22.67	12,648	-0.19(-0.82%)
Nov 03, 2017	22.80	23.02	22.80	22.86	25,980	-0.10(-0.42%)
Nov 02, 2017	22.91	23.05	22.61	22.96	12,075	+0.06(+0.25%)
Nov 01, 2017	23.62	23.62	22.83	22.90	24,154	-0.52(-2.21%)
Oct 31, 2017	23.35	23.70	23.03	23.42	86,889	+0.19(+0.81%)
Oct 30, 2017	23.61	23.66	23.22	23.23	9,989	-0.54(-2.28%)
Oct 27, 2017	23.80	23.96	23.32	23.77	71,511	-0.04(-0.18%)
Oct 26, 2017	23.34	23.82	23.15	23.81	43,568	+0.31(+1.32%)
Oct 25, 2017	22.79	23.59	22.77	23.50	47,156	+0.46(+1.99%)
Oct 24, 2017	23.14	23.20	23.02	23.04	9,856	-0.19(-0.83%)
Oct 23, 2017	23.69	23.69	23.03	23.24	20,484	-0.12(-0.52%)
Oct 20, 2017	23.48	23.64	23.27	23.36	13,117	-0.10(-0.43%)
Oct 19, 2017	23.24	23.46	23.09	23.46	28,612	-0.05(-0.21%)
Oct 18, 2017	23.63	23.70	23.33	23.51	13,824	+0.03(+0.12%)
Oct 17, 2017	23.36	23.59	23.25	23.48	29,165	-0.06(-0.27%)
Oct 16, 2017	23.67	23.67	23.54	23.54	3,963	+0.12(+0.50%)
Oct 13, 2017	23.25	23.67	22.95	23.43	53,499	+0.26(+1.11%)
Oct 12, 2017	23.58	23.91	23.17	23.17	35,473	-0.65(-2.72%)
Oct 11, 2017	23.13	24.09	23.13	23.82	63,524	+0.39(+1.67%)
Oct 10, 2017	23.13	23.58	23.06	23.43	23,391	+0.38(+1.66%)
Oct 09, 2017	23.08	23.20	22.95	23.04	5,299	-0.18(-0.77%)
Oct 06, 2017	22.83	23.24	22.83	23.22	19,953	+0.13(+0.54%)
Oct 05, 2017	23.41	23.41	23.08	23.10	4,311	+0.03(+0.13%)
Oct 04, 2017	23.26	23.26	22.98	23.07	8,140	-0.19(-0.83%)
Oct 03, 2017	23.38	23.38	23.03	23.26	20,900	-0.12(-0.52%)
Oct 02, 2017	22.48	23.39	22.40	23.38	51,796	+0.91(+4.05%)
Sep 29, 2017	22.59	22.67	22.36	22.47	26,253	+0.08(+0.37%)
Sep 28, 2017	22.32	22.51	22.29	22.39	12,571	+0.02(+0.11%)
Sep 27, 2017	22.31	22.56	21.95	22.37	63,553	+0.22(+0.98%)
Sep 26, 2017	22.28	22.45	22.07	22.15	51,645	-0.06(-0.26%)
Sep 25, 2017	22.34	22.43	22.13	22.21	41,627	-0.04(-0.17%)
Sep 22, 2017	22.33	22.36	22.06	22.25	41,283	-0.06(-0.26%)
Sep 21, 2017	22.47	22.60	22.20	22.30	51,903	-0.05(-0.24%)
Sep 20, 2017	22.08	22.85	22.08	22.36	63,941	+0.24(+1.07%)
Sep 19, 2017	22.33	22.37	21.79	22.12	46,442	-0.25(-1.10%)
Sep 18, 2017	21.78	22.50	21.78	22.37	53,545	+0.53(+2.41%)
Sep 15, 2017	21.42	21.86	21.42	21.84	64,971	+0.32(+1.48%)
Sep 14, 2017	21.28	21.84	21.10	21.52	46,386	+0.26(+1.21%)
Sep 13, 2017	21.19	21.28	20.88	21.27	51,155	-0.01(-0.07%)
Sep 12, 2017	21.16	21.45	20.92	21.28	43,605	+0.33(+1.59%)
Sep 11, 2017	20.68	20.95	20.67	20.95	25,995	+0.31(+1.50%)
Sep 08, 2017	20.55	20.71	20.14	20.64	53,719	+0.13(+0.65%)
Sep 07, 2017	20.80	20.83	20.46	20.50	44,830	-0.20(-0.95%)
Sep 06, 2017	20.57	20.86	20.57	20.70	9,739	+0.11(+0.51%)
Sep 05, 2017	20.35	20.85	20.35	20.59	56,359	+0.07(+0.35%)
Sep 01, 2017	20.49	20.59	20.37	20.52	24,174	-0.00(-0.02%)
Aug 31, 2017	20.38	20.67	20.33	20.53	53,204	+0.09(+0.44%)
Aug 30, 2017	20.34	20.44	20.16	20.44	28,888	+0.15(+0.75%)
Aug 29, 2017	20.23	20.45	19.99	20.28	43,889	-0.03(-0.16%)
Aug 28, 2017	20.43	20.47	20.21	20.32	29,302	+0.03(+0.14%)
Aug 25, 2017	20.38	20.38	20.05	20.29	8,510	-0.07(-0.33%)
Aug 24, 2017	20.36	20.38	20.21	20.35	6,804	+0.07(+0.35%)
Aug 23, 2017	20.03	20.52	19.96	20.28	44,447	+0.09(+0.43%)
Aug 22, 2017	20.05	20.21	19.95	20.20	34,488	+0.12(+0.60%)
Aug 21, 2017	20.13	20.21	19.62	20.08	63,283	-0.10(-0.50%)
Aug 18, 2017	19.84	20.28	19.68	20.18	67,221	+0.15(+0.76%)
Aug 17, 2017	20.10	20.10	20.02	20.02	18,841	-0.13(-0.64%)
Aug 16, 2017	20.21	20.39	20.09	20.15	14,949	-0.03(-0.17%)
Aug 15, 2017	20.09	20.54	20.09	20.19	16,999	+0.12(+0.60%)
Aug 14, 2017	19.96	20.09	19.89	20.07	16,165	+0.23(+1.18%)
Aug 11, 2017	19.93	20.19	19.75	19.83	37,279	-0.07(-0.34%)
Aug 10, 2017	20.11	20.32	19.88	19.90	28,330	-0.24(-1.21%)
Aug 09, 2017	20.16	20.18	20.09	20.14	12,162	-0.08(-0.38%)
Aug 08, 2017	20.21	20.49	20.14	20.22	10,013	+0.12(+0.62%)
Aug 07, 2017	20.21	20.47	20.09	20.10	26,833	-0.19(-0.92%)
Aug 04, 2017		20.19	20.09	20.28	6,403	+0.09(+0.45%)
Aug 03, 2017	20.10	20.54	20.09	20.19	40,352	+0.10(+0.50%)
Aug 02, 2017	20.40	20.43	20.09	20.09	6,877	-0.41(-1.98%)
Aug 01, 2017	20.77	20.80	20.45	20.50	14,984	+0.00(+0.00%)
Jul 31, 2017	19.90	20.68	19.90	20.50	46,734	+0.60(+3.00%)
Jul 28, 2017	19.77	19.90	19.73	19.90	20,929	+0.11(+0.53%)
Jul 27, 2017	20.09	20.09	19.79	19.79	14,087	-0.35(-1.73%)
Jul 26, 2017	20.08	20.17	19.80	20.14	29,187	+0.13(+0.65%)
Jul 25, 2017	20.13	20.18	19.84	20.01	13,272	-0.06(-0.31%)
Jul 24, 2017	19.90	20.23	19.90	20.08	12,028	+0.13(+0.65%)
Jul 21, 2017	19.98	20.81	19.83	19.95	34,131	+0.04(+0.22%)
Jul 20, 2017		20.11	19.81	19.90	23,624	-0.04(-0.22%)
Jul 19, 2017	19.97	20.08	19.63	19.95	7,310	+0.11(+0.53%)
Jul 18, 2017	19.96	20.28	19.83	19.84	34,873	-0.18(-0.91%)
Jul 17, 2017	19.58	20.22	19.56	20.02	71,599	+0.32(+1.63%)
Jul 14, 2017	19.81	19.90	19.51	19.70	28,719	-0.15(-0.75%)
Jul 13, 2017	19.61	19.85	19.42	19.85	3,909	+0.20(+1.02%)
Jul 12, 2017	19.80	20.06	19.53	19.65	9,687	-0.12(-0.63%)
Jul 11, 2017	20.31	20.31	19.59	19.78	13,514	+0.00(+0.02%)
Jul 10, 2017	19.87	19.97	19.77	19.77	7,807	-0.15(-0.74%)
Jul 07, 2017	20.07	20.51	19.52	19.92	19,127	-0.14(-0.72%)
Jul 06, 2017	19.61	20.32	19.61	20.06	49,228	+0.32(+1.60%)
Jul 05, 2017	19.92	19.92	19.64	19.75	23,434	-0.11(-0.55%)
Jul 03, 2017	19.85	20.04	19.44	19.86	29,517	+0.16(+0.80%)
Jun 30, 2017	20.14	20.14	19.65	19.70	6,436	-0.09(-0.46%)
Jun 29, 2017	19.75	20.02	19.63	19.79	12,793	+0.11(+0.58%)
Jun 28, 2017	19.50	20.17	19.44	19.67	24,251	+0.11(+0.59%)
Jun 27, 2017	19.88	19.88	19.49	19.56	24,124	-0.40(-2.01%)
Jun 26, 2017	19.59	20.21	19.59	19.96	28,307	+0.23(+1.16%)
Jun 23, 2017	19.31	19.87	19.00	19.73	56,150	+0.38(+1.98%)
Jun 22, 2017	19.41	19.80	19.04	19.35	36,359	-0.14(-0.74%)
Jun 21, 2017	20.29	20.29	19.45	19.49	23,704	-0.33(-1.67%)
Jun 20, 2017	19.76	20.03	19.64	19.82	37,944	+0.02(+0.10%)
Jun 19, 2017	19.48	20.08	19.48	19.80	11,735	+0.04(+0.19%)
Jun 16, 2017	19.79	20.08	19.44	19.77	31,217	-0.23(-1.15%)
Jun 15, 2017	19.70	20.19	19.70	20.00	13,393	+0.03(+0.14%)
Jun 14, 2017	20.10	20.11	19.62	19.97	24,467	-0.26(-1.30%)
Jun 13, 2017	20.20	20.30	19.99	20.23	27,462	+0.17(+0.86%)
Jun 12, 2017	20.09	20.14	19.81	20.06	15,881	+0.04(+0.21%)
Jun 09, 2017	19.63	20.04	19.43	20.01	35,007	+0.76(+3.95%)
Jun 08, 2017	18.89	19.87	18.89	19.25	30,857	+0.45(+2.39%)
Jun 07, 2017	19.64	19.64	18.66	18.80	16,123	-0.18(-0.96%)
Jun 06, 2017	19.18	19.24	18.66	18.99	18,670	-0.39(-2.00%)
Jun 05, 2017	19.83	19.83	19.25	19.37	14,740	-0.26(-1.32%)
Jun 02, 2017	19.45	19.87	18.88	19.63	30,636	+0.17(+0.86%)
Jun 01, 2017	18.79	19.51	18.79	19.46	42,935	+0.79(+4.20%)
May 31, 2017	18.86	18.86	18.40	18.68	22,470	-0.09(-0.45%)
May 30, 2017	18.80	18.80	18.74	18.76	8,179	+0.00(+0.03%)
May 26, 2017	18.90	18.90	18.75	18.76	9,243	-0.02(-0.13%)
May 25, 2017	18.56	18.82	18.44	18.78	36,790	+0.11(+0.58%)
May 24, 2017	18.75	18.75	18.55	18.67	22,233	-0.08(-0.40%)
May 23, 2017	18.67	18.75	18.56	18.75	32,114	-0.03(-0.18%)
May 22, 2017	18.24	19.10	18.24	18.78	15,694	+0.43(+2.34%)
May 19, 2017	18.25	18.49	18.25	18.35	117,078	+0.09(+0.52%)
May 18, 2017	18.17	18.47	18.10	18.26	68,662	+0.21(+1.15%)
May 17, 2017	18.64	18.73	18.05	18.05	70,914	-0.76(-4.05%)
May 16, 2017	18.75	18.85	18.23	18.81	27,900	+0.07(+0.38%)
May 15, 2017	18.63	19.17	18.45	18.74	30,973	+0.31(+1.69%)
May 12, 2017	18.07	18.56	18.03	18.43	47,737	+0.13(+0.72%)
May 11, 2017	18.68	18.73	18.18	18.30	34,876	-0.26(-1.38%)
May 10, 2017	18.49	18.75	18.44	18.55	16,443	+0.06(+0.33%)
May 09, 2017	18.66	18.71	18.42	18.49	29,590	-0.31(-1.64%)
May 08, 2017	18.71	18.99	18.48	18.80	53,305	+0.17(+0.89%)
May 05, 2017	18.85	18.91	18.63	18.63	22,051	-0.09(-0.51%)
May 04, 2017	18.86	19.01	18.71	18.73	39,097	+0.00(+0.00%)
May 03, 2017	18.78	19.21	18.72	18.73	49,209	-0.04(-0.20%)
May 02, 2017	19.15	19.39	18.76	18.76	37,522	-0.39(-2.02%)