Hope Bancorp Inc (NQ: HOPE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.03	13.16	12.90	12.90	705,867	-0.09(-0.69%)
Apr 27, 2018	12.96	13.10	12.90	12.99	707,604	+0.06(+0.46%)
Apr 26, 2018	13.02	13.06	12.90	12.93	592,981	-0.08(-0.63%)
Apr 25, 2018	13.02	13.11	12.87	13.01	726,682	-0.07(-0.51%)
Apr 24, 2018	13.08	13.28	12.98	13.08	665,678	+0.05(+0.40%)
Apr 23, 2018	13.01	13.14	12.96	13.03	528,223	+0.02(+0.17%)
Apr 20, 2018	12.86	13.10	12.79	13.01	737,531	+0.10(+0.80%)
Apr 19, 2018	12.81	12.95	12.68	12.90	1,273,505	+0.07(+0.58%)
Apr 18, 2018	12.98	13.16	12.78	12.83	1,834,956	-0.57(-4.26%)
Apr 17, 2018	13.66	13.66	13.33	13.40	614,792	-0.17(-1.26%)
Apr 16, 2018	13.47	13.61	13.39	13.57	487,593	+0.16(+1.16%)
Apr 13, 2018	13.73	13.73	13.37	13.41	534,334	-0.20(-1.47%)
Apr 12, 2018	13.50	13.72	13.42	13.61	356,076	+0.17(+1.27%)
Apr 11, 2018	13.38	13.48	13.33	13.44	498,672	-0.05(-0.38%)
Apr 10, 2018	13.40	13.57	13.27	13.50	1,038,050	+0.31(+2.36%)
Apr 09, 2018	13.34	13.48	13.18	13.18	1,084,459	-0.08(-0.61%)
Apr 06, 2018				13.27	749,526	-0.38(-2.77%)
Apr 05, 2018	13.63	13.67	13.50	13.64	509,942	+0.07(+0.55%)
Apr 04, 2018	13.16	13.62	13.16	13.57	643,963	+0.25(+1.89%)
Apr 03, 2018	13.26	13.36	13.14	13.32	1,176,425	+0.13(+1.01%)
Apr 02, 2018	13.46	13.56	13.02	13.18	606,579	-0.29(-2.14%)
Mar 29, 2018		13.47	13.47	13.47	0	+0.06(+0.44%)
Mar 28, 2018	13.24	13.53	13.16	13.41	541,452	+0.17(+1.29%)
Mar 27, 2018	13.59	13.69	13.19	13.24	710,769	-0.27(-2.03%)
Mar 26, 2018	13.26	13.53	13.17	13.52	616,677	+0.48(+3.69%)
Mar 23, 2018	13.64	13.67	13.03	13.04	1,187,024	-0.57(-4.19%)
Mar 22, 2018	13.92	14.05	13.58	13.61	711,456	-0.44(-3.16%)
Mar 21, 2018	14.05	14.23	13.94	14.05	364,786	-0.01(-0.05%)
Mar 20, 2018	14.22	14.24	14.03	14.06	426,581	-0.11(-0.78%)
Mar 19, 2018	14.29	14.33	13.96	14.17	513,438	-0.14(-0.98%)
Mar 16, 2018	14.15	14.34	14.10	14.31	2,334,127	+0.24(+1.68%)
Mar 15, 2018	14.04	14.07	13.93	14.07	596,783	+0.10(+0.74%)
Mar 14, 2018	14.20	14.25	13.89	13.97	819,992	-0.27(-1.92%)
Mar 13, 2018	14.40	14.40	14.15	14.24	867,753	-0.05(-0.36%)
Mar 12, 2018	14.16	14.43	14.16	14.30	798,990	+0.09(+0.63%)
Mar 09, 2018	14.12	14.26	13.99	14.21	475,997	+0.26(+1.86%)
Mar 08, 2018	14.25	14.25	13.86	13.95	666,244	-0.23(-1.62%)
Mar 07, 2018	13.94	14.24	13.94	14.18	792,265	+0.13(+0.90%)
Mar 06, 2018	13.96	14.15	13.74	14.05	775,912	+0.19(+1.34%)
Mar 05, 2018	13.50	13.93	13.35	13.87	451,657	+0.26(+1.91%)
Mar 02, 2018	13.31	13.64	13.18	13.61	576,357	+0.23(+1.72%)
Mar 01, 2018	13.36	13.56	13.23	13.38	534,673	+0.00(+0.00%)
Feb 28, 2018	13.78	13.80	13.36	13.38	490,931	-0.32(-2.33%)
Feb 27, 2018	13.93	14.17	13.69	13.70	645,322	-0.24(-1.70%)
Feb 26, 2018	13.90	13.95	13.67	13.93	312,757	+0.13(+0.91%)
Feb 23, 2018	13.70	13.81	13.60	13.81	530,747	+0.19(+1.36%)
Feb 22, 2018			13.59	13.62	532,867	-0.26(-1.87%)
Feb 21, 2018	13.73	14.04	13.73	13.88	346,278	+0.17(+1.24%)
Feb 20, 2018	13.84	13.99	13.66	13.71	552,646	-0.19(-1.33%)
Feb 16, 2018		13.90	13.90	13.90	0	+0.17(+1.24%)
Feb 15, 2018	13.70	13.70	13.70	13.73	555,919	+0.13(+0.93%)
Feb 14, 2018	13.27	13.64	13.23	13.60	649,235	+0.23(+1.72%)
Feb 13, 2018	13.12	13.40	13.09	13.37	875,607	+0.13(+1.01%)
Feb 12, 2018	13.28	13.37	13.07	13.24	1,177,278	-0.02(-0.17%)
Feb 09, 2018	13.15	13.41	12.85	13.26	787,145	+0.30(+2.34%)
Feb 08, 2018	13.23	13.33	12.96	12.96	689,792	-0.27(-2.07%)
Feb 07, 2018	13.06	13.30	13.06	13.23	603,803	+0.15(+1.13%)
Feb 06, 2018	12.87	13.31	12.78	13.08	1,802,591	-0.25(-1.89%)
Feb 05, 2018	13.59	13.79	13.13	13.33	533,347	-0.44(-3.17%)
Feb 02, 2018	13.77	14.10	13.71	13.77	752,302	-0.06(-0.43%)
Feb 01, 2018	13.89	13.90	13.44	13.83	977,920	-0.18(-1.26%)
Jan 31, 2018	13.95	14.61	13.74	14.01	1,408,045	+0.52(+3.87%)
Jan 30, 2018	13.56	13.57	13.56	13.48	670,597	-0.17(-1.24%)
Jan 29, 2018	13.64	13.83	13.62	13.65	476,211	-0.07(-0.48%)
Jan 26, 2018	13.76	13.76	13.54	13.72	451,568	+0.02(+0.16%)
Jan 25, 2018	13.87	13.89	13.54	13.70	941,795	-0.07(-0.53%)
Jan 24, 2018	14.04	14.06	13.77	13.77	850,982	-0.24(-1.68%)
Jan 23, 2018	13.98	14.09	13.95	14.01	819,681	-0.07(-0.52%)
Jan 22, 2018	13.98	14.08	13.89	14.08	761,266	+0.12(+0.84%)
Jan 19, 2018	13.67	13.98	13.67	13.96	571,618	+0.24(+1.71%)
Jan 18, 2018	13.87	13.98	13.69	13.73	513,769	-0.16(-1.17%)
Jan 17, 2018	13.81	14.09	13.64	13.89	572,829	+0.12(+0.85%)
Jan 16, 2018	14.09	14.15	13.76	13.77	542,817	-0.24(-1.73%)
Jan 12, 2018		14.01	14.01	14.01	0	+0.13(+0.95%)
Jan 11, 2018	13.67	13.90	13.67	13.88	387,257	+0.24(+1.78%)
Jan 10, 2018		13.82		13.64	500,419	+0.17(+1.26%)
Jan 09, 2018	13.40	13.65	13.37	13.47	433,630	+0.10(+0.71%)
Jan 08, 2018	13.32	13.43	13.20	13.37	284,130	+0.00(+0.00%)
Jan 05, 2018	13.40	13.45	13.23	13.37	508,612	+0.06(+0.44%)
Jan 04, 2018	13.37	13.48	13.26	13.31	735,222	+0.02(+0.17%)
Jan 03, 2018	13.31	13.41	13.17	13.29	723,687	-0.01(-0.05%)
Jan 02, 2018	13.49	13.54	13.24	13.30	1,070,856	-0.13(-0.93%)
Dec 29, 2017		13.42	13.42	13.42	0	-0.16(-1.19%)
Dec 28, 2017	13.56	13.60	13.51	13.59	283,439	+0.03(+0.22%)
Dec 27, 2017	13.70	13.73	13.54	13.56	699,841	-0.10(-0.75%)
Dec 26, 2017	13.74	13.84	13.58	13.66	358,612	-0.12(-0.91%)
Dec 22, 2017	13.85	13.86	13.70	13.79	389,664	-0.07(-0.53%)
Dec 21, 2017	13.73	13.93	13.69	13.86	471,706	+0.27(+2.00%)
Dec 20, 2017	13.74	13.74	13.47	13.59	427,889	-0.09(-0.65%)
Dec 19, 2017	13.84	13.89	13.67	13.67	584,955	-0.15(-1.06%)
Dec 18, 2017	13.72	14.00	13.70	13.82	555,278	+0.24(+1.73%)
Dec 15, 2017	13.23	13.79	13.18	13.59	2,092,685	+0.38(+2.90%)
Dec 14, 2017	13.38	13.44	13.07	13.20	560,946	-0.13(-0.99%)
Dec 13, 2017	13.47	13.63	13.31	13.34	397,345	-0.15(-1.15%)
Dec 12, 2017	13.44	13.56	13.39	13.49	525,911	+0.15(+1.16%)
Dec 11, 2017	13.48	13.54	13.29	13.34	315,692	-0.15(-1.15%)
Dec 08, 2017	13.67	13.73	13.43	13.49	772,752	-0.03(-0.22%)
Dec 07, 2017	13.52	13.74	13.47	13.52	459,552	-0.01(-0.05%)
Dec 06, 2017	13.56	13.72	13.45	13.53	337,375	-0.09(-0.65%)
Dec 05, 2017	14.06	14.06	13.61	13.62	497,319	-0.38(-2.68%)
Dec 04, 2017	14.05	14.37	13.94	13.99	618,799	+0.19(+1.39%)
Dec 01, 2017	13.76	13.88	13.34	13.80	710,282	+0.03(+0.21%)
Nov 30, 2017	14.20	14.20	13.71	13.77	1,103,950	-0.37(-2.60%)
Nov 29, 2017	13.76	14.29	13.76	14.14	1,058,661	+0.49(+3.61%)
Nov 28, 2017	13.22	13.67	13.15	13.65	849,853	+0.49(+3.75%)
Nov 27, 2017	13.12	13.27	13.09	13.15	323,530	+0.03(+0.22%)
Nov 24, 2017	13.34	13.38	13.05	13.12	220,410	-0.18(-1.38%)
Nov 22, 2017	13.34	13.50	13.29	13.31	483,210	-0.01(-0.05%)
Nov 21, 2017	13.24	13.40	13.20	13.31	591,781	+0.10(+0.72%)
Nov 20, 2017	12.98	13.23	12.93	13.22	635,558	+0.25(+1.93%)
Nov 17, 2017	12.85	13.09	12.73	12.97	510,027	+0.00(+0.00%)
Nov 16, 2017	12.94	13.05	12.87	12.97	448,017	+0.09(+0.69%)
Nov 15, 2017	12.61	13.00	12.61	12.88	521,014	+0.10(+0.75%)
Nov 14, 2017	12.67	12.88	12.67	12.78	599,941	+0.04(+0.29%)
Nov 13, 2017	12.46	12.78	12.44	12.75	1,043,816	+0.22(+1.76%)
Nov 10, 2017	12.61	12.71	12.52	12.53	933,558	-0.09(-0.70%)
Nov 09, 2017	12.75	12.83	12.39	12.62	846,207	-0.22(-1.72%)
Nov 08, 2017	12.93	13.00	12.62	12.84	738,006	-0.20(-1.52%)
Nov 07, 2017	13.46	13.56	13.03	13.03	942,287	-0.35(-2.58%)
Nov 06, 2017	13.39	13.46	13.26	13.38	454,806	-0.01(-0.06%)
Nov 03, 2017	13.48	13.48	13.29	13.39	384,596	-0.10(-0.76%)
Nov 02, 2017	13.21	13.53	13.20	13.49	728,874	+0.01(+0.05%)
Nov 01, 2017	13.72	13.73	13.32	13.48	457,136	-0.09(-0.65%)
Oct 31, 2017	13.48	13.67	13.37	13.57	614,746	+0.15(+1.10%)
Oct 30, 2017	13.77	13.81	13.36	13.42	599,951	-0.40(-2.87%)
Oct 27, 2017	13.82	13.95	13.69	13.82	613,979	+0.00(+0.00%)
Oct 26, 2017	13.31	13.94	13.31	13.82	1,145,757	+0.40(+2.99%)
Oct 25, 2017	13.52	13.65	13.26	13.42	1,385,637	+0.25(+1.89%)
Oct 24, 2017	13.20	13.30	13.16	13.17	728,256	+0.02(+0.17%)
Oct 23, 2017	13.24	13.27	13.11	13.15	472,381	-0.09(-0.66%)
Oct 20, 2017	13.27	13.53	13.19	13.24	947,426	+0.10(+0.78%)
Oct 19, 2017	12.94	13.19	12.91	13.14	547,120	+0.12(+0.90%)
Oct 18, 2017	12.98	13.06	12.90	13.02	595,021	+0.15(+1.14%)
Oct 17, 2017	13.08	13.10	12.82	12.87	548,314	-0.18(-1.34%)
Oct 16, 2017	12.97	13.11	12.79	13.05	608,863	+0.12(+0.96%)
Oct 13, 2017	13.00	13.07	12.81	12.92	512,364	-0.11(-0.84%)
Oct 12, 2017	13.08	13.09	12.95	13.03	529,677	-0.04(-0.28%)
Oct 11, 2017	13.09	13.18	12.98	13.07	402,261	-0.08(-0.61%)
Oct 10, 2017	13.05	13.18	12.96	13.15	410,814	+0.10(+0.78%)
Oct 09, 2017	13.08	13.08	12.94	13.05	412,225	+0.02(+0.17%)
Oct 06, 2017	13.03	13.09	12.93	13.03	650,136	+0.07(+0.51%)
Oct 05, 2017	12.85	13.05	12.79	12.96	382,053	+0.15(+1.14%)
Oct 04, 2017	13.05	13.09	12.79	12.81	611,475	-0.42(-3.15%)
Oct 03, 2017	13.20	13.24	12.95	13.23	772,050	+0.06(+0.44%)
Oct 02, 2017	12.97	13.18	12.84	13.17	617,306	+0.23(+1.81%)
Sep 29, 2017	12.84	13.03	12.82	12.94	764,317	+0.07(+0.57%)
Sep 28, 2017	12.82	12.87	12.57	12.86	625,029	+0.08(+0.63%)
Sep 27, 2017	12.49	12.90	12.40	12.78	789,015	+0.45(+3.67%)
Sep 26, 2017	12.27	12.42	12.21	12.33	547,053	+0.05(+0.42%)
Sep 25, 2017	12.20	12.40	12.16	12.28	518,379	+0.07(+0.60%)
Sep 22, 2017	11.98	12.21	11.93	12.21	491,430	+0.20(+1.64%)
Sep 21, 2017	12.12	12.16	11.97	12.01	605,739	-0.10(-0.84%)
Sep 20, 2017	11.94	12.24	11.79	12.11	848,439	+0.19(+1.59%)
Sep 19, 2017	11.83	11.97	11.75	11.92	729,918	+0.05(+0.43%)
Sep 18, 2017	11.72	11.91	11.67	11.87	994,670	+0.17(+1.44%)
Sep 15, 2017	11.84	11.84	11.53	11.70	2,255,803	-0.15(-1.23%)
Sep 14, 2017	11.87	12.08	11.79	11.85	878,634	-0.01(-0.12%)
Sep 13, 2017		11.93	11.63	11.86	851,456	+0.19(+1.63%)
Sep 12, 2017	11.57	11.79	11.57	11.67	1,290,342	+0.18(+1.59%)
Sep 11, 2017	11.46	11.64	11.36	11.49	672,150	+0.21(+1.88%)
Sep 08, 2017	11.10	11.40	11.08	11.28	1,547,422	+0.17(+1.51%)
Sep 07, 2017	11.40	11.40	11.03	11.11	937,496	-0.28(-2.50%)
Sep 06, 2017	11.51	11.63	11.36	11.40	591,142	-0.05(-0.45%)
Sep 05, 2017	11.77	11.81	11.35	11.45	934,517	-0.39(-3.27%)
Sep 01, 2017	11.82	11.92	11.77	11.83	389,428	+0.04(+0.37%)
Aug 31, 2017	11.89	11.90	11.75	11.79	666,283	-0.04(-0.37%)
Aug 30, 2017	11.79	11.94	11.78	11.83	397,533	+0.05(+0.43%)
Aug 29, 2017	11.78	11.89	11.72	11.78	501,220	-0.12(-0.98%)
Aug 28, 2017	12.00	12.00	11.82	11.90	394,030	-0.04(-0.37%)
Aug 25, 2017	12.01	12.05	11.88	11.94	583,782	+0.01(+0.06%)
Aug 24, 2017	12.02	12.02	11.84	11.94	443,469	+0.01(+0.12%)
Aug 23, 2017	11.77	12.00	11.77	11.92	649,976	+0.04(+0.37%)
Aug 22, 2017	11.83	11.89	11.79	11.88	264,664	+0.12(+0.99%)
Aug 21, 2017	11.73	11.78	11.65	11.76	353,025	+0.00(+0.00%)
Aug 18, 2017	11.60	11.85	11.51	11.76	520,055	+0.03(+0.25%)
Aug 17, 2017	12.05	12.13	11.70	11.73	570,867	-0.40(-3.31%)
Aug 16, 2017	12.24	12.27	12.07	12.13	366,697	-0.02(-0.18%)
Aug 15, 2017	12.38	12.48	12.14	12.16	467,849	-0.11(-0.89%)
Aug 14, 2017	12.22	12.31	12.18	12.27	787,657	+0.23(+1.94%)
Aug 11, 2017	12.27	12.35	11.97	12.03	811,704	-0.15(-1.26%)
Aug 10, 2017	12.42	12.44	12.16	12.19	591,640	-0.32(-2.57%)
Aug 09, 2017	12.59	12.65	12.46	12.51	592,522	-0.22(-1.72%)
Aug 08, 2017	12.70	13.08	12.70	12.73	715,074	-0.05(-0.40%)
Aug 07, 2017	12.97	12.97	12.76	12.78	590,358	-0.17(-1.30%)
Aug 04, 2017		13.10	12.94	12.95	561,712	+0.06(+0.45%)
Aug 03, 2017	12.97	13.06	12.88	12.89	539,318	-0.12(-0.90%)
Aug 02, 2017	13.15	13.15	12.84	13.00	479,696	+0.04(+0.28%)
Aug 01, 2017	12.97	12.98	12.78	12.97	403,342	+0.09(+0.68%)
Jul 31, 2017	12.75	12.97	12.72	12.88	608,421	+0.14(+1.09%)
Jul 28, 2017	12.80	12.84	12.62	12.74	534,796	-0.15(-1.19%)
Jul 27, 2017	12.61	13.08	12.61	12.89	838,474	+0.25(+1.96%)
Jul 26, 2017	12.79	13.23	12.59	12.65	2,487,524	-0.82(-6.09%)
Jul 25, 2017	13.30	13.54	13.23	13.47	1,214,339	+0.38(+2.94%)
Jul 24, 2017	13.06	13.15	12.99	13.08	835,730	+0.07(+0.56%)
Jul 21, 2017	13.38	13.38	12.88	13.01	633,925	-0.07(-0.50%)
Jul 20, 2017		13.17	13.00	13.07	477,730	-0.01(-0.11%)
Jul 19, 2017	13.17	13.33	13.01	13.09	758,633	-0.05(-0.39%)
Jul 18, 2017	13.11	13.23	13.01	13.14	676,681	-0.01(-0.11%)
Jul 17, 2017	13.20	13.25	13.01	13.15	877,525	-0.05(-0.38%)
Jul 14, 2017	13.21	13.47	13.05	13.20	2,628,187	-0.15(-1.14%)
Jul 13, 2017	13.41	13.44	13.23	13.36	561,698	+0.00(+0.00%)
Jul 12, 2017	13.39	13.52	13.28	13.36	458,781	-0.01(-0.11%)
Jul 11, 2017	13.47	13.49	13.24	13.37	656,939	-0.15(-1.13%)
Jul 10, 2017	13.69	13.70	13.52	13.52	400,017	-0.20(-1.48%)
Jul 07, 2017	13.68	13.76	13.52	13.73	387,316	+0.15(+1.12%)
Jul 06, 2017	13.83	13.92	13.53	13.57	766,193	-0.33(-2.35%)
Jul 05, 2017	13.88	13.91	13.60	13.90	808,921	+0.01(+0.05%)
Jul 03, 2017	13.61	13.95	13.61	13.89	330,829	+0.37(+2.73%)
Jun 30, 2017	13.76	13.82	13.52	13.52	490,817	-0.17(-1.22%)
Jun 29, 2017	13.79	13.89	13.48	13.69	486,448	+0.17(+1.23%)
Jun 28, 2017	13.37	13.65	13.37	13.52	634,767	+0.20(+1.52%)
Jun 27, 2017	13.36	13.52	13.28	13.32	411,654	+0.04(+0.27%)
Jun 26, 2017	13.28	13.48	13.18	13.28	407,962	+0.06(+0.44%)
Jun 23, 2017		13.43		13.23	1,090,682	-0.07(-0.49%)
Jun 22, 2017	13.50	13.68	13.28	13.29	712,346	-0.20(-1.50%)
Jun 21, 2017	13.70	13.70	13.43	13.49	1,226,802	-0.16(-1.17%)
Jun 20, 2017	13.88	13.96	13.65	13.65	308,793	-0.24(-1.72%)
Jun 19, 2017	14.02	14.20	13.81	13.89	519,067	-0.03(-0.21%)
Jun 16, 2017	13.89	14.02	13.81	13.92	1,422,291	-0.13(-0.93%)
Jun 15, 2017	13.98	14.28	13.97	14.05	421,927	-0.09(-0.62%)
Jun 14, 2017	13.71	14.15	13.13	14.14	539,770	+0.01(+0.10%)
Jun 13, 2017	14.19	14.23	14.01	14.12	587,838	+0.02(+0.15%)
Jun 12, 2017	14.23	14.44	13.94	14.10	730,388	-0.13(-0.92%)
Jun 09, 2017	13.70	14.30	13.70	14.23	1,103,272	+0.64(+4.69%)
Jun 08, 2017	13.30	13.91	13.21	13.60	1,252,816	+0.30(+2.29%)
Jun 07, 2017	13.07	13.35	12.83	13.29	1,504,182	+0.32(+2.46%)
Jun 06, 2017	12.81	13.05	12.73	12.97	808,099	-0.01(-0.06%)
Jun 05, 2017	13.03	13.15	12.86	12.98	775,525	-0.05(-0.39%)
Jun 02, 2017	12.73	13.10	12.70	13.03	778,826	+0.12(+0.95%)
Jun 01, 2017	12.70	12.91	12.51	12.91	677,531	+0.28(+2.24%)
May 31, 2017	12.70	12.75	12.34	12.62	969,055	-0.05(-0.40%)
May 30, 2017	13.03	13.05	12.49	12.67	884,396	-0.49(-3.69%)
May 26, 2017	13.20	13.25	13.12	13.16	455,040	-0.07(-0.49%)
May 25, 2017	13.34	13.34	13.18	13.23	455,107	-0.06(-0.44%)
May 24, 2017	13.45	13.45	13.15	13.28	550,901	-0.15(-1.13%)
May 23, 2017	13.29	13.55	13.11	13.44	708,126	+0.19(+1.42%)
May 22, 2017	13.20	13.27	13.08	13.25	714,465	+0.12(+0.88%)
May 19, 2017	13.07	13.25	13.04	13.13	1,014,889	+0.05(+0.39%)
May 18, 2017	12.87	13.14	12.84	13.08	632,895	+0.20(+1.58%)
May 17, 2017	13.02	13.12	12.75	12.88	1,007,115	-0.50(-3.74%)
May 16, 2017	13.26	13.40	13.12	13.38	531,382	+0.09(+0.71%)
May 15, 2017	13.23	13.38	13.20	13.28	505,966	+0.13(+0.99%)
May 12, 2017	13.20	13.36	12.96	13.15	609,665	-0.15(-1.14%)
May 11, 2017	13.48	13.56	13.18	13.31	705,667	-0.29(-2.13%)
May 10, 2017	13.55	13.67	13.42	13.60	675,808	-0.02(-0.16%)
May 09, 2017	13.78	13.82	13.54	13.62	660,389	-0.07(-0.53%)
May 08, 2017	13.68	13.77	13.63	13.69	707,973	-0.02(-0.16%)
May 05, 2017	13.87	13.87	13.60	13.71	644,656	-0.05(-0.40%)
May 04, 2017	13.73	13.89	13.65	13.77	849,551	+0.18(+1.31%)
May 03, 2017	13.41	13.65	13.34	13.59	796,564	+0.12(+0.92%)
May 02, 2017	13.47	13.54	13.27	13.47	1,086,302	+0.08(+0.60%)