Rocky Brands Inc (NQ: RCKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.30	23.49	22.80	22.97	79,949	-0.24(-1.05%)
Apr 29, 2019	23.03	23.60	23.03	23.21	52,194	+0.18(+0.78%)
Apr 26, 2019	22.76	23.13	22.58	23.03	48,417	+0.23(+0.99%)
Apr 25, 2019	23.39	23.46	22.59	22.81	26,600	-0.59(-2.50%)
Apr 24, 2019	23.37	24.02	23.05	23.40	104,248	+1.18(+5.31%)
Apr 23, 2019	21.82	22.22	21.76	22.22	27,742	+0.46(+2.11%)
Apr 22, 2019	22.39	22.41	21.65	21.76	31,030	-0.81(-3.59%)
Apr 18, 2019	22.50	22.58	22.26	22.57	37,978	+0.23(+1.05%)
Apr 17, 2019	22.67	22.90	22.33	22.33	22,366	-0.29(-1.27%)
Apr 16, 2019	22.49	22.79	22.49	22.62	107,362	+0.14(+0.64%)
Apr 15, 2019	22.81	22.92	22.43	22.48	15,546	-0.25(-1.11%)
Apr 12, 2019	22.11	22.85	22.11	22.73	72,737	+0.41(+1.86%)
Apr 11, 2019	22.87	22.95	21.69	22.31	39,601	-0.73(-3.17%)
Apr 10, 2019	22.60	23.23	22.60	23.04	26,013	+0.42(+1.87%)
Apr 09, 2019	22.70	22.85	22.20	22.62	87,123	-0.14(-0.59%)
Apr 08, 2019	22.90	23.12	22.72	22.76	14,704	-0.30(-1.29%)
Apr 05, 2019	23.16	23.28	22.58	23.05	83,730	-0.03(-0.12%)
Apr 04, 2019	22.48	23.20	22.45	23.08	22,856	+0.50(+2.19%)
Apr 03, 2019	23.01	23.24	22.25	22.58	45,742	-0.27(-1.18%)
Apr 02, 2019	23.09	23.15	22.44	22.85	26,800	-0.32(-1.40%)
Apr 01, 2019	21.66	23.20	21.66	23.18	88,095	+1.60(+7.43%)
Mar 29, 2019	22.25	22.25	21.31	21.58	114,047	-0.64(-2.88%)
Mar 28, 2019	22.06	22.42	21.96	22.22	37,622	+0.09(+0.41%)
Mar 27, 2019	22.33	22.33	21.79	22.13	76,227	-0.23(-1.05%)
Mar 26, 2019	22.74	22.90	22.27	22.36	41,702	-0.41(-1.82%)
Mar 25, 2019	22.39	23.26	22.26	22.77	66,909	+0.20(+0.88%)
Mar 22, 2019	23.35	23.35	22.50	22.58	43,309	-0.96(-4.09%)
Mar 21, 2019	23.59	24.32	23.51	23.54	49,723	+0.02(+0.08%)
Mar 20, 2019	24.84	25.14	22.96	23.52	66,483	-1.35(-5.43%)
Mar 19, 2019	25.23	25.39	24.75	24.87	21,740	-0.33(-1.32%)
Mar 18, 2019	24.41	25.28	24.41	25.21	31,105	+0.62(+2.53%)
Mar 15, 2019	25.36	25.56	24.58	24.58	60,743	-0.71(-2.81%)
Mar 14, 2019	24.92	25.45	24.82	25.30	25,276	+0.31(+1.22%)
Mar 13, 2019	24.90	25.21	24.65	24.99	58,249	+0.09(+0.36%)
Mar 12, 2019	26.07	26.07	24.87	24.90	83,295	-1.11(-4.26%)
Mar 11, 2019	25.35	26.39	25.35	26.01	31,816	+0.66(+2.59%)
Mar 08, 2019	25.58	25.58	25.03	25.35	15,880	-0.34(-1.33%)
Mar 07, 2019	25.54	25.93	25.18	25.69	17,293	+0.16(+0.63%)
Mar 06, 2019	26.13	26.35	25.43	25.53	33,500	-0.50(-1.90%)
Mar 05, 2019	26.71	26.83	24.72	26.02	52,237	-0.53(-2.00%)
Mar 04, 2019	27.38	27.38	26.25	26.56	58,582	-0.84(-3.06%)
Mar 01, 2019	26.98	27.78	26.75	27.39	40,088	+0.42(+1.57%)
Feb 28, 2019	26.80	27.20	26.57	26.97	72,601	+0.31(+1.15%)
Feb 27, 2019	26.48	27.57	26.46	26.66	72,684	+0.17(+0.64%)
Feb 26, 2019	25.80	27.02	25.44	26.49	81,222	+0.97(+3.79%)
Feb 25, 2019	25.27	25.78	25.22	25.52	31,896	+0.38(+1.50%)
Feb 22, 2019	25.40	25.40	24.88	25.15	39,582	-0.01(-0.04%)
Feb 21, 2019	24.79	25.24	24.79	25.16	20,748	+0.24(+0.97%)
Feb 20, 2019	25.26	25.70	24.79	24.91	32,312	-0.43(-1.70%)
Feb 19, 2019	24.33	25.53	24.30	25.35	45,256	+0.96(+3.94%)
Feb 15, 2019	24.09	24.51	23.92	24.39	33,115	+0.41(+1.72%)
Feb 14, 2019	23.61	24.65	23.35	23.97	36,508	+0.30(+1.29%)
Feb 13, 2019	23.32	23.69	22.91	23.67	35,904	+0.49(+2.13%)
Feb 12, 2019	23.54	23.78	23.02	23.18	31,814	-0.23(-1.00%)
Feb 11, 2019	23.76	23.89	23.41	23.41	22,187	-0.34(-1.44%)
Feb 08, 2019	23.35	23.99	23.35	23.75	27,874	+0.39(+1.65%)
Feb 07, 2019	23.28	23.52	22.92	23.36	33,076	+0.00(+0.00%)
Feb 06, 2019	23.70	23.77	23.27	23.36	26,265	-0.39(-1.62%)
Feb 05, 2019	23.94	24.00	23.54	23.75	21,583	-0.06(-0.26%)
Feb 04, 2019	24.08	24.30	23.77	23.81	22,744	-0.32(-1.34%)
Feb 01, 2019	24.04	24.48	23.82	24.13	28,320	+0.09(+0.37%)
Jan 31, 2019	23.80	24.05	23.39	24.05	35,114	+0.25(+1.06%)
Jan 30, 2019	23.90	24.06	23.76	23.79	12,022	-0.07(-0.30%)
Jan 29, 2019	24.01	24.15	23.63	23.87	15,493	-0.13(-0.56%)
Jan 28, 2019	24.47	24.47	23.92	24.00	17,042	-0.62(-2.51%)
Jan 25, 2019	24.38	24.75	24.21	24.62	29,212	+0.32(+1.33%)
Jan 24, 2019	24.48	24.48	23.65	24.30	14,152	-0.20(-0.81%)
Jan 23, 2019	24.75	25.03	24.13	24.49	35,431	-0.13(-0.51%)
Jan 22, 2019	25.44	25.58	24.57	24.62	43,505	-1.05(-4.09%)
Jan 18, 2019	26.18	26.18	24.99	25.67	46,718	+0.22(+0.85%)
Jan 17, 2019	24.50	25.52	24.50	25.45	29,818	+0.94(+3.84%)
Jan 16, 2019	24.81	25.41	24.43	24.51	38,718	-0.22(-0.91%)
Jan 15, 2019	24.31	25.05	24.04	24.74	27,835	+0.42(+1.73%)
Jan 14, 2019	23.96	24.87	23.50	24.31	36,593	+0.32(+1.35%)
Jan 11, 2019	24.36	24.71	23.87	23.99	32,780	-0.37(-1.51%)
Jan 10, 2019	25.33	25.33	24.24	24.36	31,118	-1.15(-4.50%)
Jan 09, 2019	23.68	25.62	23.57	25.51	97,705	+1.78(+7.52%)
Jan 08, 2019	24.22	24.22	23.35	23.72	28,683	-0.11(-0.45%)
Jan 07, 2019	23.50	24.03	23.43	23.83	32,838	+0.32(+1.37%)
Jan 04, 2019	23.13	23.72	22.93	23.51	35,122	+0.53(+2.30%)
Jan 03, 2019	23.09	23.38	22.87	22.98	27,086	-0.19(-0.81%)
Jan 02, 2019	23.19	23.50	22.86	23.17	37,964	-0.15(-0.65%)
Dec 31, 2018	22.33	23.70	22.33	23.32	75,930	+0.88(+3.92%)
Dec 28, 2018	21.99	22.51	21.88	22.44	43,819	+0.46(+2.08%)
Dec 27, 2018	22.28	22.83	21.62	21.98	39,763	-0.46(-2.04%)
Dec 26, 2018	21.42	22.58	21.42	22.44	50,529	+1.25(+5.88%)
Dec 24, 2018	21.33	21.94	21.19	21.19	34,676	-0.13(-0.63%)
Dec 21, 2018	21.44	22.06	21.08	21.33	76,265	-0.13(-0.59%)
Dec 20, 2018	21.52	21.90	21.10	21.45	74,176	-0.14(-0.66%)
Dec 19, 2018	21.64	21.99	21.41	21.60	41,560	-0.04(-0.17%)
Dec 18, 2018	21.08	21.96	20.63	21.63	34,487	+0.65(+3.12%)
Dec 17, 2018	20.65	21.78	20.65	20.98	36,831	+0.34(+1.65%)
Dec 14, 2018	20.18	21.19	20.18	20.64	39,024	+0.41(+2.04%)
Dec 13, 2018	20.93	21.41	20.13	20.22	47,100	-0.74(-3.55%)
Dec 12, 2018	21.52	21.68	20.54	20.97	66,491	-0.30(-1.43%)
Dec 11, 2018	21.64	21.82	21.05	21.27	45,397	-0.23(-1.08%)
Dec 10, 2018	21.48	21.73	20.64	21.51	44,139	-0.09(-0.42%)
Dec 07, 2018	21.70	22.04	21.41	21.60	50,843	-0.34(-1.55%)
Dec 06, 2018	22.03	22.26	21.15	21.94	76,606	-0.29(-1.29%)
Dec 04, 2018	23.33	23.90	21.75	22.22	38,355	-1.50(-6.31%)
Dec 03, 2018	23.28	24.13	23.09	23.72	32,479	+0.50(+2.16%)
Nov 30, 2018	23.42	23.77	22.90	23.22	33,895	-0.19(-0.80%)
Nov 29, 2018	24.15	24.22	23.21	23.41	15,205	-0.65(-2.68%)
Nov 28, 2018	23.51	24.46	22.84	24.05	41,556	+0.52(+2.20%)
Nov 27, 2018	23.42	23.66	22.97	23.54	21,551	+0.07(+0.30%)
Nov 26, 2018	23.38	23.81	22.99	23.46	22,640	+0.08(+0.34%)
Nov 23, 2018	22.62	23.57	22.62	23.38	16,239	+0.58(+2.55%)
Nov 21, 2018		22.80	22.80	22.80	0	+0.10(+0.43%)
Nov 20, 2018	22.77	22.96	22.46	22.71	36,444	-0.33(-1.43%)
Nov 19, 2018	23.52	23.66	22.89	23.04	18,534	-0.36(-1.53%)
Nov 16, 2018	23.30	23.98	23.03	23.39	21,727	-0.04(-0.19%)
Nov 15, 2018	23.69	24.09	22.72	23.44	41,028	-0.28(-1.17%)
Nov 14, 2018	23.90	25.21	23.71	23.71	20,678	+0.05(+0.23%)
Nov 13, 2018	24.72	24.72	23.57	23.66	36,604	-0.99(-4.02%)
Nov 12, 2018	24.53	25.76	23.99	24.65	51,234	-0.13(-0.54%)
Nov 09, 2018	24.96	25.33	24.43	24.79	43,791	+0.03(+0.11%)
Nov 08, 2018	24.29	25.03	24.19	24.76	24,368	+0.48(+1.99%)
Nov 07, 2018	23.99	24.38	23.69	24.28	31,860	+0.49(+2.06%)
Nov 06, 2018	23.99	24.20	23.65	23.79	24,980	-0.20(-0.82%)
Nov 05, 2018	23.71	24.30	23.59	23.98	34,908	+0.21(+0.90%)
Nov 02, 2018	24.52	24.74	23.27	23.77	36,063	-0.71(-2.88%)
Nov 01, 2018	25.39	25.46	24.20	24.47	54,443	-1.17(-4.56%)
Oct 31, 2018	26.12	26.40	25.52	25.64	60,938	-0.21(-0.79%)
Oct 30, 2018	24.90	26.23	24.90	25.85	70,134	+1.11(+4.48%)
Oct 29, 2018	25.21	25.25	24.46	24.74	85,294	-0.05(-0.22%)
Oct 26, 2018	24.04	24.96	23.47	24.80	73,358	+0.52(+2.13%)
Oct 25, 2018	23.87	24.37	23.48	24.28	54,439	+0.57(+2.41%)
Oct 24, 2018	23.66	25.04	22.87	23.71	122,308	+0.96(+4.24%)
Oct 23, 2018	22.71	23.49	22.04	22.74	44,725	-0.27(-1.16%)
Oct 22, 2018	22.38	23.30	21.74	23.01	40,310	+0.64(+2.87%)
Oct 19, 2018	22.81	22.81	22.12	22.37	36,735	-0.63(-2.76%)
Oct 18, 2018	23.31	23.31	22.40	23.00	26,883	-0.42(-1.79%)
Oct 17, 2018	23.10	23.43	22.65	23.42	44,740	+0.27(+1.16%)
Oct 16, 2018	22.42	23.26	22.23	23.15	63,480	+0.85(+3.80%)
Oct 15, 2018	21.87	22.69	21.65	22.30	43,749	+0.21(+0.93%)
Oct 12, 2018	22.32	23.09	21.94	22.10	55,550	-0.04(-0.20%)
Oct 11, 2018	22.51	23.00	21.90	22.14	66,689	-0.46(-2.01%)
Oct 10, 2018	24.27	24.27	22.52	22.60	88,859	-1.74(-7.15%)
Oct 09, 2018	23.33	24.71	23.33	24.34	61,744	+0.95(+4.05%)
Oct 08, 2018	23.11	23.63	22.68	23.39	65,619	+0.02(+0.08%)
Oct 05, 2018	24.18	24.18	22.97	23.38	38,191	-0.54(-2.28%)
Oct 04, 2018	24.15	24.15	23.45	23.92	52,674	-0.29(-1.18%)
Oct 03, 2018	24.16	24.54	23.88	24.21	41,870	+0.03(+0.11%)
Oct 02, 2018	24.82	24.82	23.88	24.18	52,935	-0.69(-2.76%)
Oct 01, 2018	25.30	25.53	24.72	24.87	74,210	-0.40(-1.59%)
Sep 28, 2018	25.27	25.80	25.00	25.27	33,599	-0.04(-0.18%)
Sep 27, 2018	25.36	25.60	25.13	25.31	32,775	+0.00(+0.00%)
Sep 26, 2018	25.00	25.85	24.97	25.31	50,008	+0.31(+1.25%)
Sep 25, 2018	24.78	25.13	24.69	25.00	56,150	+0.18(+0.72%)
Sep 24, 2018	25.05	25.18	24.48	24.82	45,162	-0.31(-1.24%)
Sep 21, 2018	24.33	25.58	24.33	25.13	88,142	+0.76(+3.11%)
Sep 20, 2018	25.45	25.67	24.15	24.38	64,933	-0.94(-3.70%)
Sep 19, 2018	25.98	26.34	25.05	25.31	46,228	-0.67(-2.58%)
Sep 18, 2018	25.76	26.61	25.76	25.98	56,612	+0.27(+1.04%)
Sep 17, 2018	25.54	25.85	25.22	25.71	50,991	+0.22(+0.88%)
Sep 14, 2018	25.36	26.38	25.28	25.49	49,279	+0.09(+0.35%)
Sep 13, 2018	25.89	25.89	24.87	25.40	36,696	-0.45(-1.73%)
Sep 12, 2018	25.76	25.85	25.00	25.85	51,306	+0.04(+0.17%)
Sep 11, 2018	26.61	26.74	25.49	25.80	60,028	-1.03(-3.83%)
Sep 10, 2018	26.96	27.23	26.70	26.83	43,123	-0.09(-0.33%)
Sep 07, 2018	27.10	27.63	26.74	26.92	35,279	-0.27(-0.99%)
Sep 06, 2018	27.14	27.63	26.63	27.19	50,246	+0.09(+0.33%)
Sep 05, 2018	26.83	27.19	26.22	27.10	51,739	+0.22(+0.83%)
Sep 04, 2018	26.83	27.19	26.14	26.88	76,980	-0.04(-0.17%)
Aug 31, 2018		26.92	26.92	26.92	0	+0.40(+1.52%)
Aug 30, 2018	26.56	26.79	25.98	26.52	47,586	+0.11(+0.41%)
Aug 29, 2018	26.14	26.50	25.43	26.41	50,432	+0.31(+1.19%)
Aug 28, 2018	26.59	26.63	25.83	26.10	60,281	-0.40(-1.51%)
Aug 27, 2018	26.99	27.39	26.28	26.50	61,409	-0.62(-2.30%)
Aug 24, 2018	27.03	27.30	26.72	27.12	47,454	+0.09(+0.33%)
Aug 23, 2018	26.81	27.21	26.77	27.03	41,786	+0.22(+0.83%)
Aug 22, 2018	26.86	27.43	26.50	26.81	56,520	+0.00(+0.00%)
Aug 21, 2018	27.48	27.81	26.77	26.81	57,151	-0.67(-2.43%)
Aug 20, 2018	27.21	27.60	26.81	27.48	45,636	+0.27(+0.98%)
Aug 17, 2018	26.41	27.30	26.37	27.21	74,555	+0.84(+3.20%)
Aug 16, 2018	27.12	27.61	26.28	26.37	70,012	-0.71(-2.63%)
Aug 15, 2018	27.57	27.79	26.81	27.08	54,773	-0.71(-2.56%)
Aug 14, 2018	27.12	28.08	27.03	27.79	65,725	+0.76(+2.80%)
Aug 13, 2018	27.52	27.83	26.90	27.03	63,287	-0.58(-2.09%)
Aug 10, 2018	26.90	27.75	26.81	27.61	76,017	+0.71(+2.64%)
Aug 09, 2018	26.72	27.39	26.54	26.90	51,771	+0.22(+0.83%)
Aug 08, 2018	27.17	27.17	26.54	26.68	56,415	-0.36(-1.32%)
Aug 07, 2018	27.48	27.48	26.54	27.03	63,642	-0.49(-1.78%)
Aug 06, 2018	26.81	27.92	26.57	27.52	96,641	+0.76(+2.82%)
Aug 03, 2018	28.01	28.01	26.50	26.77	100,644	-1.07(-3.83%)
Aug 02, 2018	28.06	29.75	27.34	27.83	212,914	-0.49(-1.73%)
Aug 01, 2018	24.45	28.41	24.45	28.32	340,170	+5.34(+23.21%)
Jul 31, 2018	23.25	23.34	22.59	22.99	92,547	-0.22(-0.96%)
Jul 30, 2018	23.34	23.79	22.90	23.21	122,944	-0.22(-0.95%)
Jul 27, 2018	24.90	25.03	23.27	23.43	73,543	-1.47(-5.89%)
Jul 26, 2018	24.77	25.12	24.41	24.90	69,775	+0.13(+0.54%)
Jul 25, 2018	24.41	24.90	24.28	24.77	64,372	+0.36(+1.46%)
Jul 24, 2018	24.77	25.12	24.23	24.41	77,588	-0.31(-1.26%)
Jul 23, 2018	24.41	25.08	24.29	24.72	151,735	+0.40(+1.65%)
Jul 20, 2018	24.99	25.17	24.05	24.32	123,499	-0.71(-2.84%)
Jul 19, 2018	24.19	25.48	22.94	25.03	280,092	+0.71(+2.92%)
Jul 18, 2018	24.99	25.34	24.10	24.32	230,698	-0.89(-3.53%)
Jul 17, 2018	25.21	25.79	24.90	25.21	64,594	-0.07(-0.26%)
Jul 16, 2018	25.43	25.61	24.99	25.28	64,615	-0.16(-0.61%)
Jul 13, 2018	26.06	26.32	25.17	25.43	98,667	-0.89(-3.38%)
Jul 12, 2018	27.21	27.26	26.28	26.32	122,725	-0.62(-2.31%)
Jul 11, 2018	26.86	27.12	26.14	26.94	101,959	+0.18(+0.66%)
Jul 10, 2018	26.37	26.90	26.01	26.77	121,484	+0.44(+1.69%)
Jul 09, 2018	25.61	26.46	25.20	26.32	173,887	+1.16(+4.59%)
Jul 06, 2018	25.26	25.43	24.90	25.17	135,772	+0.04(+0.18%)
Jul 05, 2018		26.99	24.81	25.12	134,555	-0.49(-1.91%)
Jul 03, 2018		25.61	25.61	25.61	0	+0.67(+2.67%)
Jul 02, 2018	26.54	26.54	24.05	24.94	267,168	-1.73(-6.50%)
Jun 29, 2018	27.21	28.23	26.50	26.68	164,022	-0.27(-0.99%)
Jun 28, 2018	27.08	28.06	26.86	26.94	156,540	+0.00(+0.00%)
Jun 27, 2018	26.32	27.39	26.24	26.94	190,105	+0.67(+2.54%)
Jun 26, 2018	26.59	26.59	25.61	26.28	161,940	-0.04(-0.17%)
Jun 25, 2018	25.39	26.99	25.30	26.32	266,428	+0.93(+3.68%)
Jun 22, 2018	25.70	25.74	24.60	25.39	1,072,921	-0.27(-1.04%)
Jun 21, 2018	26.10	26.10	25.30	25.66	132,598	-0.40(-1.54%)
Jun 20, 2018	25.83	26.32	25.59	26.06	79,076	+0.22(+0.86%)
Jun 19, 2018	25.83	26.41	25.39	25.83	126,273	-0.31(-1.19%)
Jun 18, 2018	26.23	26.63	25.39	26.14	113,925	-0.22(-0.84%)
Jun 15, 2018		26.41	25.43	26.37	99,095	+0.93(+3.67%)
Jun 14, 2018	25.43	25.66	25.03	25.43	62,678	+0.00(+0.00%)
Jun 13, 2018	26.37	26.94	25.43	25.43	79,357	-0.76(-2.89%)
Jun 12, 2018	25.39	26.81	25.39	26.19	103,426	+0.76(+2.97%)
Jun 11, 2018	25.34	25.87	25.34	25.43	89,650	+0.00(+0.00%)
Jun 08, 2018	25.08	25.79	25.08	25.43	46,750	+0.27(+1.06%)
Jun 07, 2018	24.86	25.57	24.46	25.17	75,953	+0.44(+1.80%)
Jun 06, 2018	25.21	25.34	24.63	24.72	65,807	-0.49(-1.94%)
Jun 05, 2018	25.12	25.43	24.50	25.21	69,981	-0.04(-0.18%)
Jun 04, 2018	25.88	26.46	24.94	25.26	94,855	-0.49(-1.90%)
Jun 01, 2018	25.21	26.46	24.45	25.74	135,502	+0.67(+2.66%)
May 31, 2018	24.10	25.26	24.10	25.08	150,231	+1.07(+4.44%)
May 30, 2018	24.28	24.32	23.74	24.01	123,505	-0.07(-0.30%)
May 29, 2018	24.08	24.52	23.55	24.08	92,821	-0.22(-0.91%)
May 25, 2018		24.30	24.30	24.30	0	+0.13(+0.55%)
May 24, 2018	23.77	24.75	23.46	24.17	109,645	+0.40(+1.68%)
May 23, 2018	23.64	24.21	23.64	23.77	74,405	-0.04(-0.19%)
May 22, 2018	23.77	24.13	23.59	23.82	96,215	+0.09(+0.37%)
May 21, 2018	23.59	23.82	23.15	23.73	105,785	+0.13(+0.56%)
May 18, 2018	23.55	23.65	23.24	23.59	55,971	+0.09(+0.38%)
May 17, 2018	24.04	24.06	23.24	23.51	62,818	-0.40(-1.67%)
May 16, 2018	23.82	24.66	23.82	23.90	83,340	+0.09(+0.37%)
May 15, 2018	23.28	23.99	23.15	23.82	68,145	+0.58(+2.48%)
May 14, 2018	23.59	23.68	23.06	23.24	97,243	-0.35(-1.50%)
May 11, 2018	23.51	24.21	23.33	23.59	86,061	-0.09(-0.37%)
May 10, 2018	24.35	24.52	23.55	23.68	234,955	-0.49(-2.01%)
May 09, 2018	23.33	24.21	23.15	24.17	110,694	+0.80(+3.41%)
May 08, 2018	23.95	23.95	23.11	23.37	71,641	-0.49(-2.04%)
May 07, 2018	22.35	24.08	22.35	23.86	101,507	+1.51(+6.73%)
May 04, 2018	22.05	22.84	21.91	22.35	76,498	+0.31(+1.41%)
May 03, 2018	23.46	24.08	22.05	22.05	115,782	-1.42(-6.04%)
May 02, 2018	22.62	23.55	22.00	23.46	140,788	+1.02(+4.54%)