Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.28	10.87	9.819	10.16	158,174	-0.42(-3.95%)
Apr 29, 2020	9.484	11.07	9.418	10.58	123,460	+1.49(+16.38%)
Apr 28, 2020	8.774	9.342	8.765	9.091	108,616	+0.65(+7.73%)
Apr 27, 2020	8.531	8.606	8.163	8.439	107,686	+0.08(+0.90%)
Apr 24, 2020	8.155	8.598	8.046	8.364	64,325	+0.23(+2.77%)
Apr 23, 2020	7.962	8.263	7.803	8.138	69,435	+0.20(+2.53%)
Apr 22, 2020	8.063	8.257	7.569	7.937	78,977	+0.03(+0.42%)
Apr 21, 2020	7.762	7.987	7.569	7.904	50,435	+0.00(+0.00%)
Apr 20, 2020	7.661	8.071	7.578	7.904	214,333	+0.06(+0.75%)
Apr 17, 2020	7.419	8.155	7.411	7.845	114,183	+0.43(+5.87%)
Apr 16, 2020	8.364	8.461	7.168	7.410	176,888	-0.89(-10.78%)
Apr 15, 2020	7.937	8.364	7.536	8.305	97,586	+0.37(+4.64%)
Apr 14, 2020	7.586	7.983	7.527	7.937	271,234	+0.46(+6.15%)
Apr 13, 2020	7.603	7.916	7.235	7.477	101,070	-0.08(-1.11%)
Apr 09, 2020	8.021	8.317	7.536	7.561	142,759	-0.23(-2.90%)
Apr 08, 2020	6.632	8.021	6.482	7.787	146,927	+1.15(+17.40%)
Apr 07, 2020	5.980	7.067	5.980	6.632	318,828	+0.84(+14.60%)
Apr 06, 2020	5.211	6.039	5.211	5.788	178,322	+0.66(+12.89%)
Apr 03, 2020	5.512	5.570	4.759	5.127	188,791	-0.43(-7.68%)
Apr 02, 2020	5.997	6.016	5.232	5.554	151,804	-0.28(-4.73%)
Apr 01, 2020	6.114	6.237	5.651	5.830	190,924	-0.43(-6.82%)
Mar 31, 2020	7.109	7.193	6.064	6.256	133,064	-0.97(-13.43%)
Mar 30, 2020	7.243	7.486	7.067	7.226	94,399	+0.00(+0.00%)
Mar 27, 2020	8.631	8.631	7.076	7.226	181,019	-1.47(-16.92%)
Mar 26, 2020	7.561	8.782	7.561	8.698	101,332	+1.34(+18.18%)
Mar 25, 2020	6.883	7.895	6.783	7.360	66,393	+0.65(+9.73%)
Mar 24, 2020	6.599	6.783	6.274	6.708	83,948	+0.49(+7.80%)
Mar 23, 2020	7.067	7.067	5.855	6.223	64,241	-0.75(-10.79%)
Mar 20, 2020	6.791	7.711	6.708	6.975	150,889	+0.09(+1.34%)
Mar 19, 2020	5.319	7.026	5.253	6.883	124,604	+1.41(+25.84%)
Mar 18, 2020	5.646	5.888	5.027	5.470	160,943	-0.33(-5.76%)
Mar 17, 2020	6.440	6.784	5.671	5.804	214,517	-0.37(-5.96%)
Mar 16, 2020	8.364	8.502	6.172	6.172	105,583	-3.25(-34.46%)
Mar 13, 2020	9.652	10.13	8.941	9.418	92,064	+0.36(+3.97%)
Mar 12, 2020	11.30	11.64	8.425	9.058	191,632	-2.79(-23.57%)
Mar 11, 2020	10.31	11.98	10.31	11.85	93,011	+1.20(+11.22%)
Mar 10, 2020	12.11	12.11	10.25	10.66	141,845	-1.17(-9.90%)
Mar 09, 2020	12.67	12.94	11.70	11.83	60,829	-1.52(-11.40%)
Mar 06, 2020	12.69	13.37	12.69	13.35	48,423	+0.18(+1.33%)
Mar 05, 2020	13.27	13.51	12.96	13.17	46,384	-0.43(-3.20%)
Mar 04, 2020	13.60	13.64	13.13	13.61	38,173	+0.32(+2.39%)
Mar 03, 2020	13.89	14.12	13.15	13.29	58,678	-0.62(-4.45%)
Mar 02, 2020	12.89	13.96	12.85	13.91	96,568	+1.01(+7.85%)
Feb 28, 2020	13.84	14.03	12.75	12.90	183,650	-1.17(-8.32%)
Feb 27, 2020	14.05	14.60	13.82	14.07	87,541	-0.28(-1.92%)
Feb 26, 2020	14.48	14.90	14.28	14.34	68,264	-0.08(-0.52%)
Feb 25, 2020	15.32	15.36	14.26	14.42	68,060	-0.85(-5.59%)
Feb 24, 2020	15.22	15.45	15.21	15.27	52,457	-0.54(-3.39%)
Feb 21, 2020	15.89	16.03	15.77	15.81	28,695	-0.16(-1.00%)
Feb 20, 2020	15.23	16.14	15.16	15.97	106,860	+0.76(+5.01%)
Feb 19, 2020	15.95	15.97	14.99	15.21	178,551	-0.72(-4.52%)
Feb 18, 2020	15.88	16.08	15.49	15.92	107,721	+0.04(+0.26%)
Feb 14, 2020	16.39	16.55	15.80	15.88	169,182	-0.44(-2.72%)
Feb 13, 2020	16.02	16.35	16.02	16.33	46,327	+0.28(+1.72%)
Feb 12, 2020	16.05	16.10	15.74	16.05	66,005	-0.05(-0.31%)
Feb 11, 2020	16.17	16.43	16.06	16.10	55,572	-0.07(-0.41%)
Feb 10, 2020	16.56	16.75	16.06	16.17	64,827	-0.39(-2.37%)
Feb 07, 2020	16.73	16.83	16.54	16.56	67,673	-0.17(-1.00%)
Feb 06, 2020	16.87	16.87	16.65	16.73	62,823	-0.07(-0.44%)
Feb 05, 2020	16.67	16.89	16.58	16.80	64,984	+0.18(+1.09%)
Feb 04, 2020	16.86	17.04	16.32	16.62	72,924	-0.01(-0.05%)
Feb 03, 2020	16.65	16.89	16.49	16.63	38,484	+0.05(+0.30%)
Jan 31, 2020	16.84	17.04	16.57	16.58	52,911	-0.32(-1.90%)
Jan 30, 2020	16.65	16.91	16.38	16.90	40,134	+0.43(+2.60%)
Jan 29, 2020	17.28	17.28	16.41	16.47	97,025	-0.77(-4.49%)
Jan 28, 2020	17.16	17.29	17.00	17.25	39,335	+0.12(+0.72%)
Jan 27, 2020	17.19	17.41	16.98	17.12	63,352	-0.39(-2.21%)
Jan 24, 2020	17.22	17.62	16.99	17.51	72,328	+0.29(+1.67%)
Jan 23, 2020	17.14	17.30	16.85	17.22	56,887	-0.04(-0.24%)
Jan 22, 2020	17.20	17.42	17.04	17.26	44,404	+0.15(+0.87%)
Jan 21, 2020	17.68	17.68	17.04	17.11	80,422	-0.56(-3.17%)
Jan 17, 2020	18.11	18.11	17.59	17.68	38,348	-0.31(-1.74%)
Jan 16, 2020	17.93	18.24	17.77	17.99	100,355	+0.23(+1.30%)
Jan 15, 2020	17.68	18.04	17.68	17.76	40,788	+0.04(+0.23%)
Jan 14, 2020	17.60	17.94	17.42	17.72	36,211	+0.07(+0.42%)
Jan 13, 2020	17.39	17.72	17.28	17.64	48,352	+0.25(+1.42%)
Jan 10, 2020	17.39	17.60	17.16	17.39	50,484	-0.05(-0.28%)
Jan 09, 2020	17.71	17.72	17.35	17.44	38,503	-0.12(-0.66%)
Jan 08, 2020	17.42	17.72	17.42	17.56	41,345	+0.09(+0.52%)
Jan 07, 2020	17.43	17.53	17.31	17.47	46,524	+0.06(+0.33%)
Jan 06, 2020	17.58	17.73	17.31	17.41	52,951	-0.30(-1.72%)
Jan 03, 2020	17.77	17.96	17.55	17.72	97,692	-0.20(-1.10%)
Jan 02, 2020	18.30	18.44	17.82	17.91	78,506	-0.12(-0.69%)
Dec 31, 2019	17.77	18.10	17.64	18.04	66,018	+0.32(+1.81%)
Dec 30, 2019	17.44	17.88	17.30	17.72	78,172	+0.27(+1.56%)
Dec 27, 2019	17.83	17.86	17.42	17.44	52,183	-0.31(-1.76%)
Dec 26, 2019	18.13	18.27	17.63	17.76	40,958	-0.37(-2.05%)
Dec 24, 2019	18.25	18.33	17.98	18.13	13,956	-0.16(-0.90%)
Dec 23, 2019	18.05	18.38	17.89	18.29	48,362	+0.27(+1.51%)
Dec 20, 2019	17.91	18.23	17.73	18.02	109,464	+0.16(+0.92%)
Dec 19, 2019	17.88	18.03	17.72	17.86	43,789	-0.06(-0.32%)
Dec 18, 2019	17.72	18.13	17.53	17.91	73,140	+0.25(+1.40%)
Dec 17, 2019	17.62	17.67	17.35	17.67	33,389	+0.12(+0.70%)
Dec 16, 2019	17.09	17.71	17.09	17.54	70,794	+0.45(+2.65%)
Dec 13, 2019	16.98	17.13	16.65	17.09	83,251	+0.11(+0.63%)
Dec 12, 2019	17.26	17.26	16.90	16.98	66,423	-0.28(-1.62%)
Dec 11, 2019	17.29	17.47	16.83	17.26	46,049	-0.02(-0.10%)
Dec 10, 2019	17.30	17.33	17.16	17.28	27,145	+0.01(+0.05%)
Dec 09, 2019	17.07	17.54	17.07	17.27	74,398	+0.23(+1.35%)
Dec 06, 2019	17.18	17.25	16.92	17.04	66,382	+0.12(+0.68%)
Dec 05, 2019	17.18	17.23	16.84	16.93	36,232	-0.25(-1.44%)
Dec 04, 2019	17.42	17.50	16.96	17.17	48,595	-0.03(-0.19%)
Dec 03, 2019	16.81	17.36	16.67	17.21	60,671	+0.10(+0.58%)
Dec 02, 2019	17.86	17.86	16.90	17.11	55,497	-0.69(-3.89%)
Nov 29, 2019	17.67	17.93	17.51	17.80	19,538	+0.03(+0.19%)
Nov 27, 2019	18.14	18.14	17.31	17.77	103,396	-0.35(-1.91%)
Nov 26, 2019	17.68	18.24	17.45	18.11	95,922	+0.43(+2.42%)
Nov 25, 2019	17.26	17.81	17.21	17.68	60,432	+0.43(+2.48%)
Nov 22, 2019	17.25	17.34	17.07	17.25	38,591	+0.07(+0.43%)
Nov 21, 2019	17.30	17.30	16.95	17.18	57,411	-0.06(-0.33%)
Nov 20, 2019	17.10	17.63	17.10	17.24	98,227	+0.14(+0.82%)
Nov 19, 2019	17.06	17.43	17.06	17.10	68,184	+0.05(+0.29%)
Nov 18, 2019	17.57	17.57	16.81	17.05	73,279	-0.58(-3.27%)
Nov 15, 2019	16.91	17.82	16.67	17.63	124,148	+0.81(+4.80%)
Nov 14, 2019	16.08	16.86	15.41	16.82	38,632	+0.82(+5.10%)
Nov 13, 2019	16.39	16.48	15.91	16.00	61,111	-0.49(-2.95%)
Nov 12, 2019	17.07	17.19	16.48	16.49	39,675	-0.59(-3.43%)
Nov 11, 2019	17.18	17.39	17.03	17.07	38,124	-0.23(-1.33%)
Nov 08, 2019	17.26	17.48	16.97	17.30	53,397	-0.14(-0.80%)
Nov 07, 2019	16.83	17.62	16.60	17.44	87,104	+0.68(+4.03%)
Nov 06, 2019	16.88	17.27	16.48	16.77	87,998	-0.12(-0.73%)
Nov 05, 2019	16.48	18.05	16.42	16.89	189,125	+0.62(+3.80%)
Nov 04, 2019	16.07	16.34	15.99	16.27	79,305	+0.29(+1.80%)
Nov 01, 2019	15.98	16.13	15.87	15.99	38,834	+0.22(+1.41%)
Oct 31, 2019	16.14	16.14	15.66	15.76	37,945	-0.35(-2.20%)
Oct 30, 2019	15.82	16.14	15.42	16.12	45,070	+0.44(+2.78%)
Oct 29, 2019	15.90	16.07	15.57	15.68	38,976	-0.21(-1.30%)
Oct 28, 2019	15.88	16.13	15.77	15.89	30,765	+0.06(+0.36%)
Oct 25, 2019	15.71	16.12	15.71	15.83	33,494	+0.08(+0.52%)
Oct 24, 2019	16.38	16.38	15.72	15.75	52,303	-0.50(-3.09%)
Oct 23, 2019	16.26	16.47	16.09	16.25	35,876	-0.05(-0.30%)
Oct 22, 2019	16.04	16.42	15.72	16.30	37,677	+0.30(+1.85%)
Oct 21, 2019	15.57	16.15	15.53	16.00	57,213	+0.73(+4.75%)
Oct 18, 2019	15.72	15.98	15.28	15.28	82,280	-0.59(-3.74%)
Oct 17, 2019	16.04	16.14	15.68	15.87	33,554	-0.05(-0.31%)
Oct 16, 2019	15.79	16.09	15.40	15.92	44,040	-0.11(-0.67%)
Oct 15, 2019	15.78	16.03	15.66	16.03	39,324	+0.11(+0.67%)
Oct 14, 2019	15.85	16.02	15.41	15.92	35,505	-0.07(-0.46%)
Oct 11, 2019	15.86	16.40	15.74	15.99	62,863	+0.37(+2.37%)
Oct 10, 2019	15.91	16.18	15.52	15.62	60,264	-0.34(-2.12%)
Oct 09, 2019	16.04	16.25	15.86	15.96	50,917	+0.12(+0.73%)
Oct 08, 2019	16.06	16.13	15.62	15.85	78,127	-0.21(-1.28%)
Oct 07, 2019	15.75	16.26	15.75	16.05	65,502	+0.21(+1.30%)
Oct 04, 2019	15.42	15.94	15.19	15.85	38,348	+0.41(+2.67%)
Oct 03, 2019	15.38	15.66	14.83	15.43	44,141	+0.16(+1.08%)
Oct 02, 2019	15.26	15.60	15.26	15.27	39,470	-0.22(-1.44%)
Oct 01, 2019	15.66	15.96	15.38	15.49	59,661	-0.26(-1.62%)
Sep 30, 2019	15.82	16.07	15.66	15.75	38,972	-0.06(-0.37%)
Sep 27, 2019	15.94	16.28	15.80	15.80	42,475	-0.20(-1.24%)
Sep 26, 2019	16.36	16.36	15.96	16.00	44,414	-0.33(-2.02%)
Sep 25, 2019	15.94	16.40	15.94	16.33	34,912	+0.36(+2.27%)
Sep 24, 2019	16.46	16.46	15.92	15.97	48,669	-0.40(-2.42%)
Sep 23, 2019	16.18	16.39	16.02	16.36	25,937	+0.13(+0.81%)
Sep 20, 2019	15.94	16.33	15.91	16.23	76,697	+0.26(+1.60%)
Sep 19, 2019	16.35	16.45	15.98	15.98	40,368	-0.39(-2.37%)
Sep 18, 2019	16.30	16.36	15.93	16.36	57,894	+0.19(+1.17%)
Sep 17, 2019	16.32	16.43	16.08	16.18	36,590	-0.02(-0.10%)
Sep 16, 2019	16.31	16.48	16.08	16.19	63,183	-0.11(-0.66%)
Sep 13, 2019	16.21	16.41	16.01	16.30	49,028	+0.30(+1.91%)
Sep 12, 2019	16.10	16.28	15.99	15.99	57,817	+0.07(+0.41%)
Sep 11, 2019	15.71	16.19	15.65	15.93	88,359	+0.28(+1.79%)
Sep 10, 2019	15.66	15.72	15.44	15.65	91,049	-0.03(-0.21%)
Sep 09, 2019	15.30	15.68	15.30	15.68	74,830	+0.32(+2.09%)
Sep 06, 2019	15.57	15.57	15.28	15.36	27,062	-0.27(-1.74%)
Sep 05, 2019	15.66	15.67	15.37	15.63	71,385	+0.13(+0.85%)
Sep 04, 2019	15.62	15.66	15.45	15.50	56,704	-0.04(-0.27%)
Sep 03, 2019	15.43	15.66	15.24	15.54	88,784	+0.10(+0.64%)
Aug 30, 2019	15.49	15.65	15.02	15.44	57,887	-0.09(-0.58%)
Aug 29, 2019	15.29	15.57	15.06	15.53	111,642	+0.30(+1.95%)
Aug 28, 2019	14.62	15.24	14.59	15.24	79,190	+0.45(+3.07%)
Aug 27, 2019	14.89	15.22	14.30	14.78	39,322	-0.12(-0.77%)
Aug 26, 2019	14.98	15.38	14.40	14.90	38,378	+0.23(+1.57%)
Aug 23, 2019	15.02	15.41	14.23	14.67	80,459	-0.35(-2.31%)
Aug 22, 2019	15.54	15.54	14.96	15.01	43,911	-0.52(-3.34%)
Aug 21, 2019	15.39	15.57	14.83	15.53	71,343	+0.40(+2.61%)
Aug 20, 2019	15.57	15.57	14.85	15.14	31,933	-0.45(-2.91%)
Aug 19, 2019	15.66	15.81	15.41	15.59	94,582	+0.07(+0.48%)
Aug 16, 2019	15.24	15.52	14.98	15.52	55,702	+0.39(+2.56%)
Aug 15, 2019	15.57	15.67	15.13	15.13	93,397	-0.37(-2.39%)
Aug 14, 2019	15.75	16.06	15.14	15.50	94,084	-0.50(-3.14%)
Aug 13, 2019	15.71	16.05	15.42	16.00	108,555	+0.38(+2.43%)
Aug 12, 2019	15.41	16.41	15.41	15.62	94,305	+0.24(+1.55%)
Aug 09, 2019	15.00	15.92	14.58	15.38	121,964	+0.12(+0.81%)
Aug 08, 2019	14.01	15.64	13.45	15.26	127,084	+1.15(+8.18%)
Aug 07, 2019	13.46	14.39	13.39	14.11	88,209	+0.73(+5.42%)
Aug 06, 2019	13.68	13.94	13.27	13.38	75,099	-0.30(-2.17%)
Aug 05, 2019	13.64	14.01	13.18	13.68	132,923	-0.31(-2.24%)
Aug 02, 2019	13.77	14.13	13.20	13.99	80,702	+0.24(+1.74%)
Aug 01, 2019	13.76	14.61	13.69	13.75	103,863	+0.06(+0.42%)
Jul 31, 2019	14.06	14.38	13.70	13.70	92,740	-0.33(-2.35%)
Jul 30, 2019	14.83	15.16	14.02	14.02	153,921	-0.82(-5.50%)
Jul 29, 2019	14.87	15.21	14.75	14.84	52,812	-0.07(-0.50%)
Jul 26, 2019	14.87	15.27	14.87	14.91	54,732	+0.10(+0.67%)
Jul 25, 2019	15.40	15.40	14.80	14.82	56,854	-0.52(-3.39%)
Jul 24, 2019	14.75	15.38	14.71	15.33	59,628	+0.59(+3.97%)
Jul 23, 2019	14.73	15.04	14.65	14.75	51,056	+0.07(+0.50%)
Jul 22, 2019	15.06	15.57	14.63	14.68	82,833	-0.34(-2.25%)
Jul 19, 2019	15.20	15.38	14.63	15.01	109,100	-0.13(-0.87%)
Jul 18, 2019	15.28	15.38	14.98	15.15	56,428	-0.06(-0.38%)
Jul 17, 2019	15.24	15.52	15.05	15.20	52,448	-0.16(-1.07%)
Jul 16, 2019	15.71	15.73	15.27	15.37	46,371	-0.37(-2.36%)
Jul 15, 2019	15.70	15.74	15.25	15.74	36,738	+0.04(+0.26%)
Jul 12, 2019	15.32	15.86	15.32	15.70	42,596	+0.41(+2.70%)
Jul 11, 2019	15.87	16.35	15.24	15.29	49,953	-0.59(-3.69%)
Jul 10, 2019	15.85	16.03	15.39	15.87	80,177	+0.08(+0.52%)
Jul 09, 2019	15.52	15.84	15.24	15.79	45,511	+0.21(+1.38%)
Jul 08, 2019	15.40	15.88	15.35	15.57	60,289	+0.26(+1.67%)
Jul 05, 2019	15.10	15.47	14.79	15.32	39,805	+0.11(+0.70%)
Jul 03, 2019	15.23	15.36	15.14	15.21	15,169	+0.11(+0.71%)
Jul 02, 2019	15.08	15.12	14.64	15.10	72,595	+0.00(+0.00%)
Jul 01, 2019	15.69	15.82	14.87	15.10	68,555	-0.45(-2.91%)
Jun 28, 2019	15.30	15.90	15.19	15.56	434,580	+0.35(+2.28%)
Jun 27, 2019	14.84	15.33	14.84	15.21	106,264	+0.29(+1.93%)
Jun 26, 2019	15.05	15.07	14.65	14.92	87,794	-0.03(-0.22%)
Jun 25, 2019	15.18	15.19	14.81	14.96	73,627	-0.06(-0.38%)
Jun 24, 2019	15.09	15.38	15.01	15.01	120,437	-0.07(-0.44%)
Jun 21, 2019	14.95	15.29	14.73	15.08	201,210	+0.03(+0.22%)
Jun 20, 2019	14.42	15.40	14.24	15.05	155,587	+0.68(+4.76%)
Jun 19, 2019	14.02	14.49	13.90	14.36	107,958	+0.17(+1.22%)
Jun 18, 2019	14.71	15.00	13.41	14.19	287,279	-0.52(-3.53%)
Jun 17, 2019	14.74	14.99	14.53	14.71	52,370	+0.16(+1.13%)
Jun 14, 2019	14.74	14.94	14.54	14.54	54,610	-0.20(-1.34%)
Jun 13, 2019	14.73	14.91	14.57	14.74	70,237	+0.26(+1.76%)
Jun 12, 2019	14.18	14.79	14.13	14.49	76,729	+0.32(+2.27%)
Jun 11, 2019	14.16	14.30	13.57	14.16	99,161	+0.02(+0.12%)
Jun 10, 2019	13.92	14.32	13.92	14.15	97,133	+0.26(+1.84%)
Jun 07, 2019	13.60	14.35	13.50	13.89	100,605	+0.49(+3.63%)
Jun 06, 2019	13.60	13.78	13.11	13.41	240,452	-0.32(-2.34%)
Jun 05, 2019	14.42	14.56	13.73	13.73	71,845	-0.61(-4.25%)
Jun 04, 2019	14.22	14.39	14.01	14.34	125,888	+0.24(+1.69%)
Jun 03, 2019	13.99	14.30	13.76	14.10	80,298	+0.07(+0.53%)
May 31, 2019	14.61	14.61	13.81	14.02	152,788	-0.68(-4.65%)
May 30, 2019	15.65	15.66	14.42	14.71	118,276	-0.95(-6.05%)
May 29, 2019	16.10	16.29	15.34	15.66	87,604	-0.68(-4.19%)
May 28, 2019	16.84	17.17	16.16	16.34	46,625	-0.54(-3.22%)
May 24, 2019	16.88	17.16	16.60	16.88	24,028	+0.26(+1.59%)
May 23, 2019	16.48	16.93	15.82	16.62	57,992	-0.03(-0.20%)
May 22, 2019	16.72	16.96	16.38	16.65	49,406	-0.29(-1.70%)
May 21, 2019	16.59	17.02	16.55	16.94	48,729	+0.27(+1.63%)
May 20, 2019	16.46	16.78	16.09	16.67	70,781	+0.07(+0.40%)
May 17, 2019	16.49	16.80	16.48	16.60	37,742	-0.07(-0.40%)
May 16, 2019	16.97	17.37	16.48	16.67	83,240	-0.21(-1.27%)
May 15, 2019	16.60	16.90	16.32	16.88	69,479	+0.06(+0.34%)
May 14, 2019	16.09	17.32	16.09	16.83	91,070	+0.63(+3.87%)
May 13, 2019	17.30	17.42	16.07	16.20	89,417	-1.44(-8.17%)
May 10, 2019	17.31	17.64	16.97	17.64	73,785	+0.07(+0.42%)
May 09, 2019	17.55	18.54	16.27	17.57	189,857	-0.56(-3.09%)
May 08, 2019	18.31	18.99	17.98	18.13	86,723	-0.22(-1.21%)
May 07, 2019	18.64	19.04	18.21	18.35	115,686	-0.51(-2.71%)
May 06, 2019	18.22	19.19	18.22	18.86	110,550	+0.30(+1.60%)
May 03, 2019	18.65	19.45	18.34	18.57	99,148	-0.18(-0.97%)
May 02, 2019	18.99	19.49	18.54	18.75	74,604	-0.25(-1.30%)