Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.02	25.30	24.85	24.93	81,696	-0.07(-0.28%)
Apr 27, 2018	25.40	25.40	24.87	25.00	105,402	-0.37(-1.46%)
Apr 26, 2018	25.08	25.67	24.89	25.37	95,493	+0.41(+1.66%)
Apr 25, 2018	24.47	25.31	24.28	24.95	99,270	+0.42(+1.70%)
Apr 24, 2018	25.21	25.34	24.15	24.54	103,440	-0.56(-2.22%)
Apr 23, 2018	25.03	25.33	24.84	25.09	72,792	+0.07(+0.28%)
Apr 20, 2018	25.21	25.50	25.00	25.02	72,483	-0.32(-1.25%)
Apr 19, 2018	25.66	25.94	25.11	25.34	93,525	-0.35(-1.38%)
Apr 18, 2018	24.92	25.90	24.92	25.69	161,022	+0.92(+3.73%)
Apr 17, 2018	24.93	25.18	24.67	24.77	131,691	+0.02(+0.07%)
Apr 16, 2018	25.03	25.37	24.63	24.75	110,490	-0.09(-0.36%)
Apr 13, 2018	24.80	25.15	24.54	24.84	107,943	+0.13(+0.54%)
Apr 12, 2018	24.49	24.96	24.35	24.71	100,188	+0.35(+1.45%)
Apr 11, 2018	24.16	24.52	23.97	24.36	94,536	+0.04(+0.15%)
Apr 10, 2018	24.40	24.90	24.05	24.32	76,629	+0.29(+1.21%)
Apr 09, 2018	24.50	24.79	24.03	24.03	173,874	-0.36(-1.49%)
Apr 06, 2018	24.40	24.60	23.76	24.39	175,806	-0.18(-0.73%)
Apr 05, 2018	24.46	24.76	24.42	24.57	101,502	+0.34(+1.40%)
Apr 04, 2018	23.80	24.30	23.73	24.23	393,405	+0.06(+0.26%)
Apr 03, 2018	24.55	24.89	23.92	24.17	205,770	-0.17(-0.71%)
Apr 02, 2018	24.19	24.41	23.87	24.34	151,644	+0.08(+0.32%)
Mar 29, 2018		24.27	24.27	24.27	0	+0.23(+0.97%)
Mar 28, 2018	23.92	24.39	23.49	24.03	372,714	+0.11(+0.45%)
Mar 27, 2018	24.93	24.93	23.85	23.93	185,559	-0.87(-3.50%)
Mar 26, 2018	25.61	25.85	24.67	24.79	225,276	-0.46(-1.83%)
Mar 23, 2018	26.67	27.13	25.05	25.26	282,735	-1.47(-5.51%)
Mar 22, 2018	28.21	28.77	26.70	26.73	175,368	-2.02(-7.02%)
Mar 21, 2018	28.41	29.01	27.91	28.75	140,844	+0.30(+1.07%)
Mar 20, 2018	28.65	29.36	28.01	28.44	131,214	-0.20(-0.70%)
Mar 19, 2018	29.45	29.46	28.25	28.64	220,431	-0.86(-2.90%)
Mar 16, 2018	28.57	29.57	28.57	29.50	167,169	+0.84(+2.94%)
Mar 15, 2018	28.43	28.82	28.06	28.66	110,952	+0.27(+0.96%)
Mar 14, 2018	29.38	29.49	28.33	28.38	88,893	-0.90(-3.07%)
Mar 13, 2018	29.84	30.00	29.16	29.28	121,740	-0.49(-1.65%)
Mar 12, 2018	29.04	29.95	29.03	29.77	155,406	+0.70(+2.41%)
Mar 09, 2018	28.41	29.07	27.91	29.07	65,400	+0.91(+3.22%)
Mar 08, 2018	27.88	28.40	27.62	28.17	51,114	+0.44(+1.60%)
Mar 07, 2018		28.40	27.59	27.72	68,817	-0.48(-1.69%)
Mar 06, 2018	28.76	29.03	27.85	28.20	75,378	-0.47(-1.64%)
Mar 05, 2018	27.31	29.12	27.31	28.67	176,775	+1.22(+4.44%)
Mar 02, 2018	26.37	27.55	25.82	27.45	55,500	+1.00(+3.77%)
Mar 01, 2018	26.20	27.07	26.08	26.45	146,928	-0.45(-1.69%)
Feb 28, 2018	27.73	27.86	26.90	26.91	124,230	-0.74(-2.69%)
Feb 27, 2018	27.84	28.06	27.35	27.65	79,296	-0.16(-0.56%)
Feb 26, 2018	27.90	28.05	27.47	27.81	37,104	+0.05(+0.18%)
Feb 23, 2018	27.47	27.95	27.06	27.76	105,516	+0.48(+1.75%)
Feb 22, 2018		27.57	26.88	27.28	160,707	-0.05(-0.20%)
Feb 21, 2018	27.14	27.60	27.00	27.33	94,347	+0.18(+0.68%)
Feb 20, 2018	27.09	27.31	26.66	27.15	111,075	-0.13(-0.46%)
Feb 16, 2018		27.28	27.28	27.28	0	+0.34(+1.26%)
Feb 15, 2018	26.41	26.96	26.17	26.94	48,840	+0.67(+2.56%)
Feb 14, 2018	25.49	26.41	25.10	26.26	130,728	+0.58(+2.26%)
Feb 13, 2018	25.19	25.98	25.07	25.68	97,740	+0.37(+1.46%)
Feb 12, 2018	25.87	25.99	25.12	25.31	114,639	-0.26(-1.00%)
Feb 09, 2018	24.92	25.76	24.24	25.57	117,261	+0.99(+4.03%)
Feb 08, 2018	25.47	25.67	24.55	24.58	90,954	-0.84(-3.29%)
Feb 07, 2018	25.72	25.87	25.00	25.42	129,882	-0.31(-1.22%)
Feb 06, 2018	24.84	25.98	24.84	25.73	124,179	+0.15(+0.57%)
Feb 05, 2018	25.98	26.29	25.39	25.58	127,299	-0.65(-2.47%)
Feb 02, 2018	27.59	27.59	26.13	26.23	161,994	-1.10(-4.02%)
Feb 01, 2018	27.26	27.52	27.01	27.33	74,028	+0.11(+0.42%)
Jan 31, 2018	27.29	27.62	26.72	27.22	143,805	-0.03(-0.11%)
Jan 30, 2018	27.00	27.25	26.95	27.25	121,173	-0.07(-0.27%)
Jan 29, 2018	27.68	27.97	27.14	27.32	120,294	-0.44(-1.60%)
Jan 26, 2018	28.05	28.05	27.41	27.76	86,490	-0.16(-0.59%)
Jan 25, 2018	28.10	28.17	27.56	27.93	133,638	+0.01(+0.02%)
Jan 24, 2018	29.01	29.13	27.83	27.92	118,530	-1.03(-3.55%)
Jan 23, 2018	28.36	29.16	28.36	28.95	129,525	+0.52(+1.83%)
Jan 22, 2018	28.33	28.58	28.15	28.43	80,163	+0.08(+0.29%)
Jan 19, 2018	27.92	28.39	27.82	28.34	116,049	+0.42(+1.52%)
Jan 18, 2018	28.32	28.52	27.80	27.92	96,474	-0.41(-1.46%)
Jan 17, 2018	27.89	28.45	27.84	28.33	159,384	+0.48(+1.72%)
Jan 16, 2018	28.31	28.84	27.85	27.85	153,663	-0.38(-1.35%)
Jan 12, 2018		28.23	28.23	28.23	0	+0.40(+1.42%)
Jan 11, 2018	27.97	28.48	27.55	27.84	121,713	+0.00(+0.00%)
Jan 10, 2018	27.68	28.23	27.38	27.84	97,674	+0.01(+0.05%)
Jan 09, 2018	27.55	27.88	27.16	27.82	92,031	+0.41(+1.51%)
Jan 08, 2018	27.65	28.31	26.97	27.41	101,841	-0.26(-0.94%)
Jan 05, 2018	27.81	28.02	27.43	27.67	67,155	-0.03(-0.10%)
Jan 04, 2018	27.76	28.16	27.68	27.70	51,312	-0.02(-0.07%)
Jan 03, 2018	27.95	28.31	27.54	27.72	84,054	-0.44(-1.55%)
Jan 02, 2018	27.73	28.32	27.73	28.15	107,403	+0.56(+2.02%)
Dec 29, 2017		27.60	27.60	27.60	0	-0.56(-2.00%)
Dec 28, 2017	27.80	28.17	27.57	28.16	83,730	+0.40(+1.45%)
Dec 27, 2017	27.96	28.47	27.75	27.76	73,134	-0.21(-0.76%)
Dec 26, 2017	27.79	28.36	27.62	27.97	146,856	+0.06(+0.23%)
Dec 22, 2017	28.34	28.34	27.64	27.91	132,765	-0.52(-1.82%)
Dec 21, 2017	28.33	28.73	28.14	28.42	89,571	+0.30(+1.05%)
Dec 20, 2017	28.06	28.32	27.82	28.13	83,541	+0.16(+0.58%)
Dec 19, 2017	28.17	28.25	27.82	27.96	120,852	-0.30(-1.06%)
Dec 18, 2017	28.39	28.65	28.12	28.26	83,298	+0.13(+0.45%)
Dec 15, 2017	28.09	28.44	27.90	28.14	459,864	+0.07(+0.26%)
Dec 14, 2017	28.57	29.02	27.88	28.06	147,453	-0.62(-2.15%)
Dec 13, 2017	28.27	29.02	28.27	28.68	93,651	+0.36(+1.27%)
Dec 12, 2017	29.06	29.30	28.14	28.32	128,109	-0.68(-2.36%)
Dec 11, 2017	28.59	29.12	28.59	29.00	85,362	+0.38(+1.32%)
Dec 08, 2017	29.12	29.26	28.45	28.63	86,772	+0.00(+0.00%)
Dec 07, 2017	28.56	29.07	28.56		131,979	+0.00(+0.00%)
Dec 06, 2017	28.88	29.16	28.00	28.54	144,306	-0.39(-1.35%)
Dec 05, 2017	29.60	29.66	28.89	28.93	210,150	-0.65(-2.21%)
Dec 04, 2017	29.69	29.69	29.00	29.59	198,231	+0.16(+0.53%)
Dec 01, 2017	30.61	30.70	28.68	29.43	146,859	-1.08(-3.55%)
Nov 30, 2017	29.97	30.79	29.74	30.51	164,829	+0.72(+2.43%)
Nov 29, 2017	28.83	30.04	28.83	29.79	94,230	+0.96(+3.33%)
Nov 28, 2017	28.57	29.07	27.92	28.83	93,702	+0.12(+0.43%)
Nov 27, 2017	29.36	29.36	28.13	28.71	153,837	-0.32(-1.11%)
Nov 24, 2017	29.78	29.78	29.03	29.03	25,842	-0.71(-2.40%)
Nov 22, 2017	30.38	30.60	29.61	29.74	65,550	-0.63(-2.09%)
Nov 21, 2017	29.00	30.42	29.00	30.38	205,611	+1.64(+5.72%)
Nov 20, 2017	28.77	28.96	28.47	28.73	66,009	-0.04(-0.15%)
Nov 17, 2017	28.53	29.08	28.44	28.78	54,471	+0.26(+0.90%)
Nov 16, 2017	28.30	28.95	28.00	28.52	84,699	+0.26(+0.93%)
Nov 15, 2017	27.96	28.59	27.85	28.26	117,381	+0.08(+0.27%)
Nov 14, 2017	28.11	28.43	27.91	28.18	141,507	-0.13(-0.47%)
Nov 13, 2017	28.50	28.82	28.25	28.31	61,758	-0.41(-1.42%)
Nov 10, 2017	28.01	28.91	28.01	28.72	109,836	+0.40(+1.41%)
Nov 09, 2017	28.62	28.62	27.61	28.32	110,532	+0.10(+0.37%)
Nov 08, 2017	28.31	28.59	27.94	28.22	120,186	-0.22(-0.76%)
Nov 07, 2017	28.91	29.52	28.15	28.43	114,306	-0.47(-1.63%)
Nov 06, 2017	28.75	29.01	28.28	28.90	103,773	+0.15(+0.51%)
Nov 03, 2017	28.92	29.17	28.63	28.76	98,844	-0.23(-0.80%)
Nov 02, 2017	28.76	29.20	28.61	28.99	92,235	-0.05(-0.16%)
Nov 01, 2017	29.57	29.91	28.57	29.04	135,699	-0.36(-1.21%)
Oct 31, 2017	29.85	30.05	29.39	29.39	160,242	-0.50(-1.68%)
Oct 30, 2017	30.47	30.47	29.76	29.90	84,849	-0.72(-2.35%)
Oct 27, 2017	30.05	30.92	29.96	30.62	157,125	+0.55(+1.82%)
Oct 26, 2017	30.29	30.47	29.63	30.07	87,291	-0.18(-0.60%)
Oct 25, 2017	30.50	30.53	29.87	30.25	111,666	+0.01(+0.04%)
Oct 24, 2017	30.27	30.53	30.13	30.24	96,471	+0.06(+0.20%)
Oct 23, 2017	30.30	30.46	29.84	30.18	94,050	-0.18(-0.59%)
Oct 20, 2017	30.22	30.49	29.71	30.36	76,536	+0.35(+1.17%)
Oct 19, 2017	30.02	30.12	29.51	30.01	69,567	-0.06(-0.20%)
Oct 18, 2017	30.39	30.39	29.96	30.07	102,054	-0.03(-0.10%)
Oct 17, 2017	30.18	30.62	29.98	30.10	60,495	-0.20(-0.65%)
Oct 16, 2017	30.44	31.03	29.98	30.29	99,744	-0.09(-0.31%)
Oct 13, 2017	30.60	30.89	30.20	30.39	55,170	-0.16(-0.51%)
Oct 12, 2017	30.52	30.75	30.35	30.54	88,410	-0.05(-0.17%)
Oct 11, 2017	30.83	31.06	30.42	30.60	80,523	-0.04(-0.12%)
Oct 10, 2017	30.63	31.02	30.43	30.63	109,809	+0.11(+0.35%)
Oct 09, 2017	30.67	30.95	30.30	30.53	127,233	-0.22(-0.70%)
Oct 06, 2017	30.77	31.04	30.32	30.74	69,183	-0.22(-0.71%)
Oct 05, 2017	30.75	31.14	30.52	30.96	72,906	+0.14(+0.46%)
Oct 04, 2017	31.75	32.07	30.52	30.82	122,457	-0.82(-2.58%)
Oct 03, 2017	31.80	32.21	31.53	31.64	116,742	-0.11(-0.34%)
Oct 02, 2017	31.15	31.83	31.02	31.74	150,624	+0.47(+1.49%)
Sep 29, 2017	30.77	31.53	30.77	31.28	238,110	+0.49(+1.60%)
Sep 28, 2017	30.89	31.19	30.29	30.78	150,339	-0.26(-0.85%)
Sep 27, 2017	31.24	31.58	29.99	31.05	210,855	-0.07(-0.24%)
Sep 26, 2017	31.27	31.50	31.09	31.12	107,772	-0.23(-0.72%)
Sep 25, 2017	31.28	31.55	30.93	31.35	126,372	-0.01(-0.03%)
Sep 22, 2017	31.21	31.67	31.12	31.36	143,532	+0.10(+0.33%)
Sep 21, 2017	31.30	31.40	30.96	31.25	136,476	-0.08(-0.26%)
Sep 20, 2017	31.22	31.52	31.09	31.33	124,431	+0.23(+0.73%)
Sep 19, 2017	30.81	31.48	30.81	31.11	181,821	+0.34(+1.11%)
Sep 18, 2017	30.44	31.02	29.83	30.77	149,862	+0.33(+1.10%)
Sep 15, 2017	30.07	30.62	29.84	30.43	290,289	+0.46(+1.52%)
Sep 14, 2017	29.82	30.14	29.51	29.98	204,264	+0.11(+0.37%)
Sep 13, 2017	29.19	30.11	29.19	29.87	258,522	+0.71(+2.45%)
Sep 12, 2017	28.72	29.37	28.72	29.15	158,997	+0.50(+1.73%)
Sep 11, 2017	28.64	29.09	28.33	28.66	127,686	+0.15(+0.54%)
Sep 08, 2017	28.48	29.30	28.04	28.50	140,577	-0.00(-0.01%)
Sep 07, 2017	29.03	29.03	28.32	28.51	193,467	-0.64(-2.20%)
Sep 06, 2017	28.86	29.32	28.56	29.15	159,450	+0.47(+1.64%)
Sep 05, 2017	28.88	29.30	28.47	28.68	209,925	-0.09(-0.31%)
Sep 01, 2017	28.89	29.42	28.59	28.77	130,698	-0.11(-0.37%)
Aug 31, 2017	30.29	30.30	28.26	28.87	445,863	-1.26(-4.19%)
Aug 30, 2017	30.04	30.91	29.87	30.14	265,143	-1.19(-3.80%)
Aug 29, 2017	31.35	31.95	30.87	31.33	242,715	-0.19(-0.61%)
Aug 28, 2017	31.63	31.98	31.43	31.52	125,952	-0.09(-0.27%)
Aug 25, 2017	30.87	31.80	30.87	31.61	102,936	+0.85(+2.75%)
Aug 24, 2017	31.33	31.33	30.44	30.76	114,765	-0.57(-1.83%)
Aug 23, 2017	31.03	32.06	30.96	31.33	165,147	+0.19(+0.62%)
Aug 22, 2017	30.76	31.42	30.76	31.14	128,664	+0.45(+1.48%)
Aug 21, 2017	30.86	31.16	30.68	30.69	70,317	-0.20(-0.66%)
Aug 18, 2017	29.91	31.04	29.91	30.89	160,932	+0.83(+2.77%)
Aug 17, 2017	31.55	31.55	30.06	30.06	91,680	-1.58(-5.00%)
Aug 16, 2017	31.98	32.65	31.36	31.64	123,600	-0.12(-0.38%)
Aug 15, 2017	32.36	32.71	31.75	31.76	114,378	-0.60(-1.84%)
Aug 14, 2017	32.41	33.22	32.20	32.36	339,921	+0.21(+0.66%)
Aug 11, 2017	31.60	32.39	31.60	32.14	103,653	+0.07(+0.22%)
Aug 10, 2017	32.65	33.01	32.01	32.07	79,209	-0.44(-1.34%)
Aug 09, 2017	32.80	33.15	32.39	32.51	108,933	-0.26(-0.78%)
Aug 08, 2017	32.37	33.25	32.37	32.77	159,102	+0.39(+1.22%)
Aug 07, 2017	32.19	32.76	32.05	32.37	148,314	+0.11(+0.34%)
Aug 04, 2017		32.62	31.54	32.26	110,769	+0.40(+1.26%)
Aug 03, 2017	31.16	32.00	30.84	31.86	166,158	+0.55(+1.75%)
Aug 02, 2017	31.78	31.93	31.25	31.32	163,047	-0.48(-1.50%)
Aug 01, 2017	33.33	33.33	31.63	31.79	201,228	-1.53(-4.60%)
Jul 31, 2017	33.17	33.62	32.78	33.33	142,029	+0.14(+0.41%)
Jul 28, 2017	32.77	33.40	32.33	33.19	125,703	+0.42(+1.28%)
Jul 27, 2017	33.37	33.37	32.42	32.77	171,567	-0.57(-1.72%)
Jul 26, 2017	33.12	33.77	32.39	33.34	129,990	+0.22(+0.67%)
Jul 25, 2017	32.27	33.23	32.27	33.12	274,413	+1.11(+3.48%)
Jul 24, 2017	32.00	32.21	31.67	32.01	83,385	+0.05(+0.16%)
Jul 21, 2017	32.30	32.30	31.77	31.96	175,743	-0.11(-0.33%)
Jul 20, 2017		32.44	31.72	32.06	126,120	-0.38(-1.16%)
Jul 19, 2017	32.52	33.27	32.32	32.44	137,025	-0.04(-0.11%)
Jul 18, 2017	32.48	32.79	32.29	32.48	109,161	-0.00(-0.01%)
Jul 17, 2017	32.77	33.08	32.35	32.48	106,305	-0.34(-1.03%)
Jul 14, 2017	32.51	33.04	32.06	32.82	235,572	+0.26(+0.79%)
Jul 13, 2017	31.93	32.60	31.47	32.56	118,059	+0.63(+1.98%)
Jul 12, 2017	32.57	32.94	31.92	31.93	169,593	-0.38(-1.18%)
Jul 11, 2017	32.35	32.69	31.76	32.31	156,330	-0.05(-0.14%)
Jul 10, 2017	32.71	32.81	31.96	32.35	260,634	-0.29(-0.88%)
Jul 07, 2017	32.31	32.76	31.81	32.64	86,331	+0.28(+0.88%)
Jul 06, 2017	31.93	32.66	31.54	32.36	150,282	+0.46(+1.44%)
Jul 05, 2017	32.23	32.23	31.47	31.90	139,068	-0.54(-1.65%)
Jul 03, 2017	32.86	32.86	32.18	32.43	85,104	+0.25(+0.77%)
Jun 30, 2017	32.22	32.50	31.53	32.19	223,140	+0.11(+0.34%)
Jun 29, 2017	32.25	32.41	31.50	32.08	129,153	-0.02(-0.05%)
Jun 28, 2017	31.81	32.58	31.54	32.09	130,773	+0.49(+1.55%)
Jun 27, 2017	31.64	32.63	31.51	31.60	192,840	-0.04(-0.12%)
Jun 26, 2017	31.78	32.16	31.27	31.64	97,113	-0.11(-0.36%)
Jun 23, 2017	31.51	32.29	31.08	31.75	276,453	+0.76(+2.44%)
Jun 22, 2017	30.81	31.71	30.81	31.00	202,071	+0.10(+0.32%)
Jun 21, 2017	31.60	31.67	30.36	30.90	199,341	-0.17(-0.54%)
Jun 20, 2017	32.00	32.28	30.76	31.06	174,732	-1.23(-3.81%)
Jun 19, 2017	32.27	33.05	32.16	32.29	110,712	+0.18(+0.55%)
Jun 16, 2017	31.79	32.39	31.66	32.12	320,499	-0.15(-0.46%)
Jun 15, 2017	32.26	32.49	31.12	32.27	162,354	-0.10(-0.32%)
Jun 14, 2017	33.41	33.65	31.89	32.37	129,927	-1.00(-3.01%)
Jun 13, 2017	33.34	33.93	32.24	33.37	134,451	+0.01(+0.02%)
Jun 12, 2017	32.93	33.99	32.77	33.37	226,353	+0.55(+1.67%)
Jun 09, 2017	32.50	33.59	32.50	32.82	147,324	+0.26(+0.79%)
Jun 08, 2017	32.37	32.92	32.14	32.56	143,841	+0.27(+0.85%)
Jun 07, 2017	32.61	32.72	31.97	32.29	302,586	-0.24(-0.75%)
Jun 06, 2017	32.17	32.90	32.17	32.53	172,425	+0.27(+0.83%)
Jun 05, 2017	32.04	32.56	31.76	32.27	130,818	-0.02(-0.05%)
Jun 02, 2017	31.90	32.97	31.16	32.28	170,745	+0.29(+0.92%)
Jun 01, 2017	31.75	32.03	31.30	31.99	177,846	+0.28(+0.89%)
May 31, 2017	30.48	31.72	29.49	31.71	386,679	+1.27(+4.18%)
May 30, 2017	31.04	31.33	30.33	30.43	268,719	-0.73(-2.35%)
May 26, 2017	31.09	31.70	30.52	31.17	250,338	+0.14(+0.44%)
May 25, 2017	32.44	32.44	30.98	31.03	234,498	-1.34(-4.15%)
May 24, 2017	32.31	33.14	31.33	32.37	303,084	+0.15(+0.45%)
May 23, 2017	32.18	32.95	31.26	32.23	407,295	+0.07(+0.22%)
May 22, 2017	33.15	33.58	31.88	32.16	295,296	-0.93(-2.80%)
May 19, 2017	32.97	33.46	32.46	33.08	230,784	+0.21(+0.64%)
May 18, 2017	32.96	33.65	32.56	32.87	324,783	-0.11(-0.34%)
May 17, 2017	34.19	34.11	32.96	32.99	189,402	-1.21(-3.53%)
May 16, 2017	34.30	34.50	33.91	34.19	106,338	-0.15(-0.43%)
May 15, 2017	34.31	34.98	34.21	34.34	176,325	+0.35(+1.04%)
May 12, 2017	35.36	35.96	33.90	33.99	261,966	-1.37(-3.87%)
May 11, 2017	35.38	35.77	34.93	35.36	305,955	+0.09(+0.26%)
May 10, 2017	34.31	35.60	34.22	35.27	345,879	+1.16(+3.39%)
May 09, 2017	33.14	34.16	33.09	34.11	349,434	+0.98(+2.97%)
May 08, 2017	32.33	33.20	32.23	33.13	237,729	+0.80(+2.46%)
May 05, 2017	32.48	32.59	32.14	32.33	208,647	+0.11(+0.34%)
May 04, 2017	32.44	32.64	31.72	32.22	190,011	-0.25(-0.78%)
May 03, 2017	32.02	32.58	31.88	32.47	129,009	+0.27(+0.83%)
May 02, 2017	31.71	32.37	31.45	32.21	111,393	+0.46(+1.45%)