Nanometrics Inc (NQ: NANO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.95	25.43	24.80	24.82	218,048	-0.11(-0.44%)
Apr 27, 2018	26.06	26.06	24.89	24.93	143,533	-1.00(-3.86%)
Apr 26, 2018	25.69	26.06	25.65	25.93	122,436	+0.45(+1.77%)
Apr 25, 2018	25.76	25.76	25.02	25.48	146,986	-0.27(-1.05%)
Apr 24, 2018	26.13	26.34	25.29	25.75	214,661	-0.26(-1.00%)
Apr 23, 2018	25.35	26.51	25.35	26.01	300,639	+0.88(+3.50%)
Apr 20, 2018	25.11	25.37	24.83	25.13	96,287	-0.09(-0.36%)
Apr 19, 2018	26.46	26.64	25.14	25.22	102,306	-1.45(-5.44%)
Apr 18, 2018	27.20	27.32	26.39	26.67	126,385	-0.55(-2.02%)
Apr 17, 2018	26.85	27.42	26.80	27.22	157,329	+0.54(+2.02%)
Apr 16, 2018	26.76	26.99	26.44	26.68	126,804	+0.10(+0.38%)
Apr 13, 2018	27.09	27.09	26.46	26.58	142,240	-0.31(-1.15%)
Apr 12, 2018	26.68	27.02	26.50	26.89	98,179	+0.38(+1.43%)
Apr 11, 2018	26.03	26.82	26.00	26.51	85,575	+0.33(+1.26%)
Apr 10, 2018	25.90	26.47	25.64	26.18	106,475	+0.69(+2.71%)
Apr 09, 2018	25.79	26.23	25.48	25.49	84,106	-0.04(-0.16%)
Apr 06, 2018	25.96	26.41	25.32	25.53	104,151	-0.68(-2.59%)
Apr 05, 2018	26.89	27.08	26.07	26.21	99,922	-0.46(-1.72%)
Apr 04, 2018	25.80	26.77	25.74	26.67	125,801	+0.29(+1.10%)
Apr 03, 2018	26.08	26.48	25.87	26.38	124,294	+0.50(+1.93%)
Apr 02, 2018	26.77	27.09	25.71	25.88	199,604	-1.02(-3.79%)
Mar 29, 2018		26.90	26.90	26.90	0	+0.31(+1.17%)
Mar 28, 2018	27.15	27.28	26.41	26.59	176,647	-0.58(-2.13%)
Mar 27, 2018	28.70	28.70	27.04	27.17	146,788	-1.38(-4.83%)
Mar 26, 2018	28.44	28.58	27.92	28.55	124,289	+0.58(+2.07%)
Mar 23, 2018	29.66	29.66	27.97	27.97	195,172	-1.70(-5.73%)
Mar 22, 2018	29.85	30.28	29.52	29.67	183,015	-0.64(-2.11%)
Mar 21, 2018	29.63	30.49	29.63	30.31	90,878	+0.70(+2.36%)
Mar 20, 2018	29.68	29.99	29.39	29.61	132,697	-0.06(-0.20%)
Mar 19, 2018	29.82	29.82	29.06	29.67	104,082	-0.22(-0.74%)
Mar 16, 2018	29.69	30.01	29.59	29.89	329,155	+0.17(+0.57%)
Mar 15, 2018	29.78	29.95	29.12	29.72	78,845	+0.04(+0.13%)
Mar 14, 2018	30.24	30.24	29.61	29.68	156,750	-0.47(-1.56%)
Mar 13, 2018	30.16	30.29	29.43	30.15	438,540	+0.16(+0.53%)
Mar 12, 2018	29.60	30.06	29.30	29.99	224,115	+0.62(+2.11%)
Mar 09, 2018	28.63	29.40	28.20	29.37	269,811	+0.82(+2.87%)
Mar 08, 2018	28.50	28.75	28.16	28.55	133,356	+0.11(+0.39%)
Mar 07, 2018		28.51		28.44	267,073	+0.92(+3.34%)
Mar 06, 2018	26.82	27.67	26.56	27.52	302,363	+0.83(+3.11%)
Mar 05, 2018	26.48	26.87	26.10	26.69	124,870	+0.10(+0.38%)
Mar 02, 2018	25.95	26.78	25.50	26.59	201,259	+0.34(+1.30%)
Mar 01, 2018	26.39	26.84	25.96	26.25	166,094	-0.14(-0.53%)
Feb 28, 2018	26.56	26.98	26.18	26.39	145,307	+0.03(+0.11%)
Feb 27, 2018	26.50	27.08	26.34	26.36	157,098	-0.65(-2.41%)
Feb 26, 2018	26.58	27.16	26.49	27.01	111,921	+0.52(+1.96%)
Feb 23, 2018	26.52	26.70	26.29	26.49	117,953	+0.19(+0.72%)
Feb 22, 2018			26.26	26.30	290,889	-0.48(-1.79%)
Feb 21, 2018	27.14	27.50	26.64	26.78	153,275	-0.28(-1.03%)
Feb 20, 2018	26.38	27.35	26.30	27.06	139,523	+0.55(+2.07%)
Feb 16, 2018		26.51	26.51	26.51	0	-0.12(-0.45%)
Feb 15, 2018	26.85	27.06	26.40	26.63	323,462	+0.03(+0.11%)
Feb 14, 2018	25.60	26.92	25.60	26.60	224,039	+0.81(+3.14%)
Feb 13, 2018	25.77	26.02	25.28	25.79	203,163	-0.23(-0.88%)
Feb 12, 2018	25.65	26.31	25.12	26.02	274,824	+0.52(+2.04%)
Feb 09, 2018	24.96	25.68	24.16	25.50	282,322	+0.96(+3.91%)
Feb 08, 2018		25.97	24.52	24.54	342,764	-1.43(-5.51%)
Feb 07, 2018	24.42	26.62	24.42	25.97	541,967	+2.40(+10.18%)
Feb 06, 2018	22.64	23.75	22.07	23.57	245,674	-0.06(-0.25%)
Feb 05, 2018	23.63	23.89	23.29	23.63	229,802	-0.24(-1.01%)
Feb 02, 2018	24.78	24.90	23.79	23.87	234,730	-1.13(-4.52%)
Feb 01, 2018	24.64	25.15	24.32	25.00	161,777	+0.23(+0.93%)
Jan 31, 2018	25.54	25.76	24.73	24.77	173,695	-0.66(-2.60%)
Jan 30, 2018	25.54	25.83	25.38	25.43	145,363	-0.36(-1.40%)
Jan 29, 2018	26.25	26.25	25.75	25.79	114,407	-0.49(-1.86%)
Jan 26, 2018	25.94	26.52	25.90	26.28	112,768	+0.45(+1.74%)
Jan 25, 2018	26.69	26.69	25.56	25.83	243,225	-0.58(-2.20%)
Jan 24, 2018	26.87	26.99	26.13	26.41	194,098	-0.45(-1.68%)
Jan 23, 2018	26.79	27.01	26.34	26.86	118,932	+0.07(+0.26%)
Jan 22, 2018	26.79	26.90	26.61	26.79	125,589	-0.03(-0.11%)
Jan 19, 2018	26.35	26.83	26.16	26.82	117,625	+0.51(+1.94%)
Jan 18, 2018	26.20	26.49	26.07	26.31	120,078	+0.10(+0.38%)
Jan 17, 2018	25.78	26.34	25.75	26.21	163,164	+0.60(+2.34%)
Jan 16, 2018	25.68	25.93	25.59	25.61	124,742	+0.19(+0.75%)
Jan 12, 2018		25.42	25.42	25.42	0	+0.12(+0.47%)
Jan 11, 2018	25.23	25.46	25.02	25.30	129,842	+0.09(+0.36%)
Jan 10, 2018	25.47	25.88	25.09	25.21	163,072	-0.46(-1.79%)
Jan 09, 2018	26.75	26.95	25.64	25.67	318,870	-1.08(-4.04%)
Jan 08, 2018	25.99	27.04	25.86	26.75	267,118	+0.67(+2.57%)
Jan 05, 2018	25.65	26.47	25.59	26.08	188,166	+0.43(+1.68%)
Jan 04, 2018	25.54	25.80	25.45	25.65	149,383	+0.16(+0.63%)
Jan 03, 2018	25.24	25.57	25.14	25.49	141,423	+0.24(+0.95%)
Jan 02, 2018	24.93	25.32	24.84	25.25	193,501	+0.33(+1.32%)
Dec 29, 2017		24.92	24.92	24.92	0	+0.19(+0.77%)
Dec 28, 2017	24.79	24.86	24.63	24.73	171,640	+0.04(+0.16%)
Dec 27, 2017	24.99	25.12	24.61	24.69	161,279	-0.29(-1.16%)
Dec 26, 2017	24.80	25.22	24.70	24.98	142,955	+0.01(+0.04%)
Dec 22, 2017	24.99	25.15	24.60	24.97	95,567	-0.09(-0.36%)
Dec 21, 2017	25.58	25.77	25.04	25.06	138,360	-0.56(-2.19%)
Dec 20, 2017	25.55	25.85	25.48	25.62	108,922	+0.25(+0.99%)
Dec 19, 2017	25.69	25.84	25.07	25.37	211,328	-0.35(-1.36%)
Dec 18, 2017	25.45	26.05	25.45	25.72	138,106	+0.48(+1.90%)
Dec 15, 2017	24.84	25.38	24.84	25.24	645,686	+0.51(+2.06%)
Dec 14, 2017	24.62	25.50	24.61	24.73	273,586	+0.13(+0.53%)
Dec 13, 2017	24.72	25.17	24.59	24.60	146,010	-0.11(-0.45%)
Dec 12, 2017	24.33	24.96	24.16	24.71	332,589	+0.40(+1.65%)
Dec 11, 2017	24.59	24.86	24.11	24.31	247,765	-0.28(-1.14%)
Dec 08, 2017	25.21	25.28	24.50	24.59	139,430	-0.41(-1.64%)
Dec 07, 2017	24.83	25.09	24.67	25.00	203,535	+0.27(+1.09%)
Dec 06, 2017	24.17	25.05	24.00	24.73	187,871	+0.47(+1.94%)
Dec 05, 2017	24.01	24.69	23.86	24.26	386,539	+0.28(+1.17%)
Dec 04, 2017	24.78	24.78	23.97	23.98	210,592	-0.63(-2.56%)
Dec 01, 2017	25.06	25.34	24.36	24.61	245,789	-0.55(-2.19%)
Nov 30, 2017	25.65	25.74	24.70	25.16	347,219	-0.29(-1.14%)
Nov 29, 2017	26.48	26.63	25.07	25.45	377,797	-1.03(-3.89%)
Nov 28, 2017	26.65	27.02	26.38	26.48	137,075	-0.08(-0.30%)
Nov 27, 2017	27.25	27.30	26.44	26.56	223,284	-1.00(-3.63%)
Nov 24, 2017	27.38	27.62	26.92	27.56	76,363	+0.26(+0.95%)
Nov 22, 2017	27.59	27.91	27.25	27.30	176,654	-0.32(-1.16%)
Nov 21, 2017	27.33	27.78	27.33	27.62	120,154	+0.46(+1.69%)
Nov 20, 2017	26.54	27.35	26.44	27.16	197,643	+0.72(+2.72%)
Nov 17, 2017	26.60	27.20	26.28	26.44	139,158	-0.13(-0.49%)
Nov 16, 2017	25.68	27.05	25.60	26.57	162,068	+0.89(+3.47%)
Nov 15, 2017	25.53	25.84	25.08	25.68	136,816	+0.13(+0.51%)
Nov 14, 2017	26.38	26.49	25.43	25.55	158,964	-0.90(-3.40%)
Nov 13, 2017	26.38	26.64	26.18	26.45	90,982	-0.04(-0.15%)
Nov 10, 2017	26.57	26.81	26.29	26.49	57,961	-0.15(-0.56%)
Nov 09, 2017	26.85	27.00	26.15	26.64	98,675	-0.41(-1.52%)
Nov 08, 2017	26.98	27.19	26.63	27.05	98,551	-0.08(-0.29%)
Nov 07, 2017	27.79	27.97	26.78	27.13	135,817	-0.82(-2.93%)
Nov 06, 2017	28.02	28.16	27.55	27.95	93,022	-0.12(-0.43%)
Nov 03, 2017	28.89	29.36	27.17	28.07	220,448	-0.14(-0.50%)
Nov 02, 2017	27.38	28.37	26.94	28.21	136,068	+0.74(+2.69%)
Nov 01, 2017	28.53	28.59	27.02	27.47	147,401	-0.80(-2.83%)
Oct 31, 2017	27.74	28.85	27.73	28.27	141,609	+0.59(+2.13%)
Oct 30, 2017	28.14	28.21	27.40	27.68	54,902	-0.63(-2.23%)
Oct 27, 2017	28.10	28.40	27.86	28.31	75,619	+0.31(+1.11%)
Oct 26, 2017	27.86	28.39	27.61	28.00	139,953	+0.23(+0.83%)
Oct 25, 2017	27.60	27.79	27.14	27.77	93,696	+0.11(+0.40%)
Oct 24, 2017	27.54	27.85	27.34	27.66	94,194	+0.16(+0.58%)
Oct 23, 2017	27.59	27.82	27.34	27.50	73,415	+0.09(+0.33%)
Oct 20, 2017	28.03	28.03	27.35	27.41	117,343	-0.36(-1.30%)
Oct 19, 2017	27.79	27.89	27.12	27.77	74,412	-0.28(-1.00%)
Oct 18, 2017	27.77	28.17	27.11	28.05	95,680	+0.28(+1.01%)
Oct 17, 2017	27.46	27.88	27.30	27.77	88,070	+0.26(+0.95%)
Oct 16, 2017	27.47	27.78	27.36	27.51	103,020	+0.10(+0.36%)
Oct 13, 2017	28.30	28.30	27.12	27.41	203,583	-1.26(-4.39%)
Oct 12, 2017	28.66	29.14	28.50	28.67	94,804	+0.01(+0.03%)
Oct 11, 2017	28.31	28.83	28.31	28.66	60,292	+0.34(+1.20%)
Oct 10, 2017	28.49	28.49	27.92	28.32	107,567	-0.07(-0.25%)
Oct 09, 2017	28.32	28.66	28.08	28.39	60,596	+0.11(+0.39%)
Oct 06, 2017	27.96	28.47	27.67	28.28	74,796	+0.26(+0.93%)
Oct 05, 2017	28.83	28.83	28.00	28.02	229,222	-0.76(-2.64%)
Oct 04, 2017	29.00	29.18	28.08	28.78	144,124	-0.26(-0.90%)
Oct 03, 2017	29.14	29.23	28.59	29.04	85,229	-0.10(-0.34%)
Oct 02, 2017	28.92	29.33	28.70	29.14	132,695	+0.34(+1.18%)
Sep 29, 2017	28.59	28.91	28.32	28.80	107,853	+0.20(+0.70%)
Sep 28, 2017	28.21	28.74	27.85	28.60	91,015	+0.36(+1.27%)
Sep 27, 2017	26.99	28.63	26.89	28.24	258,293	+1.52(+5.69%)
Sep 26, 2017	26.76	26.95	26.34	26.72	109,841	+0.04(+0.15%)
Sep 25, 2017	27.02	27.10	26.52	26.68	82,546	-0.43(-1.59%)
Sep 22, 2017	26.80	27.28	26.61	27.11	56,936	+0.27(+1.01%)
Sep 21, 2017	26.90	27.10	26.68	26.84	64,377	-0.07(-0.26%)
Sep 20, 2017	27.40	27.40	26.57	26.91	124,446	-0.51(-1.86%)
Sep 19, 2017	27.18	27.47	26.90	27.42	125,988	+0.25(+0.92%)
Sep 18, 2017	26.70	27.34	26.70	27.17	99,218	+0.57(+2.14%)
Sep 15, 2017	26.45	26.65	26.37	26.60	197,887	+0.14(+0.53%)
Sep 14, 2017	26.48	26.85	26.32	26.46	107,308	-0.10(-0.38%)
Sep 13, 2017	26.22	26.63	26.00	26.56	111,535	+0.24(+0.91%)
Sep 12, 2017	26.00	26.34	25.86	26.32	99,946	+0.31(+1.19%)
Sep 11, 2017	25.57	26.09	25.57	26.01	82,833	+0.57(+2.24%)
Sep 08, 2017	26.00	26.00	25.39	25.44	58,579	-0.58(-2.23%)
Sep 07, 2017	25.89	26.12	25.74	26.02	59,413	+0.22(+0.85%)
Sep 06, 2017	26.02	26.02	25.49	25.80	83,924	-0.03(-0.12%)
Sep 05, 2017	25.72	26.14	25.50	25.83	99,391	-0.11(-0.42%)
Sep 01, 2017	25.85	25.94	24.67	25.94	107,509	+0.15(+0.58%)
Aug 31, 2017	26.25	26.27	25.61	25.79	283,532	-0.43(-1.64%)
Aug 30, 2017	25.88	26.30	25.49	26.22	191,984	+0.36(+1.39%)
Aug 29, 2017	25.36	25.90	25.07	25.86	487,010	+0.21(+0.82%)
Aug 28, 2017	25.10	25.71	25.05	25.65	152,409	+0.52(+2.07%)
Aug 25, 2017		25.59	24.80	25.13	223,876	-0.35(-1.37%)
Aug 24, 2017	25.61	25.70	25.03	25.48	148,941	-0.10(-0.39%)
Aug 23, 2017	25.62	25.75	23.76	25.58	149,295	-0.28(-1.08%)
Aug 22, 2017	25.45	25.93	25.35	25.86	90,693	+0.59(+2.33%)
Aug 21, 2017	25.46	25.58	24.90	25.27	163,537	-0.21(-0.82%)
Aug 18, 2017	25.28	25.78	24.98	25.48	167,364	+0.10(+0.39%)
Aug 17, 2017	25.74	25.86	24.94	25.38	325,629	-0.47(-1.82%)
Aug 16, 2017	25.81	26.14	25.48	25.85	111,766	+0.19(+0.74%)
Aug 15, 2017	25.73	26.00	25.52	25.66	165,535	-0.01(-0.04%)
Aug 14, 2017	25.42	25.78	25.32	25.67	119,360	+0.40(+1.58%)
Aug 11, 2017	24.77	25.38	24.77	25.27	150,177	+0.47(+1.90%)
Aug 10, 2017	24.99	25.07	24.58	24.80	265,314	-0.32(-1.27%)
Aug 09, 2017	24.81	25.12	24.52	25.12	149,240	+0.11(+0.44%)
Aug 08, 2017	25.44	25.44	24.90	25.01	172,415	-0.43(-1.69%)
Aug 07, 2017	24.96	25.64	24.96	25.44	162,591	+0.47(+1.88%)
Aug 04, 2017	24.66	25.15	24.50	24.97	187,415	+0.33(+1.34%)
Aug 03, 2017	24.90	25.30	24.42	24.64	233,146	-0.42(-1.68%)
Aug 02, 2017	25.40	26.73	25.40	25.06	536,445	-1.67(-6.25%)
Aug 01, 2017	26.90	26.90	26.24	26.73	188,027	+0.08(+0.30%)
Jul 31, 2017	26.77	26.93	26.52	26.65	113,631	-0.18(-0.67%)
Jul 28, 2017	27.22	27.36	26.75	26.83	112,304	-0.60(-2.19%)
Jul 27, 2017	28.22	28.39	27.03	27.43	139,566	-0.70(-2.49%)
Jul 26, 2017	27.90	28.20	27.70	28.13	149,070	+0.30(+1.08%)
Jul 25, 2017	27.66	27.87	27.23	27.83	135,901	+0.14(+0.51%)
Jul 24, 2017	27.42	27.70	27.26	27.69	169,487	+0.20(+0.73%)
Jul 21, 2017	27.89	27.89	27.30	27.49	133,200	-0.27(-0.97%)
Jul 20, 2017		27.87	27.53	27.76	173,589	-0.11(-0.39%)
Jul 19, 2017	27.31	27.88	27.31	27.87	129,667	+0.74(+2.73%)
Jul 18, 2017	26.75	27.21	26.56	27.13	119,841	+0.21(+0.78%)
Jul 17, 2017	26.80	27.09	26.55	26.92	211,817	+0.09(+0.34%)
Jul 14, 2017	26.50	26.90	26.45	26.83	158,734	+0.32(+1.21%)
Jul 13, 2017	26.59	26.64	26.00	26.51	232,572	-0.09(-0.34%)
Jul 12, 2017	26.65	27.07	26.47	26.60	142,867	+0.30(+1.14%)
Jul 11, 2017	26.23	26.61	25.94	26.30	188,624	-0.01(-0.04%)
Jul 10, 2017	25.48	26.60	25.01	26.31	220,773	+0.21(+0.82%)
Jul 07, 2017	25.64	26.25	25.61	26.09	119,308	+0.54(+2.13%)
Jul 06, 2017	25.11	25.78	24.94	25.55	301,302	+0.16(+0.63%)
Jul 05, 2017	25.07	25.68	25.05	25.39	165,042	+0.31(+1.24%)
Jul 03, 2017	25.25	25.62	25.08	25.08	122,123	-0.21(-0.83%)
Jun 30, 2017	25.44	25.94	25.13	25.29	335,332	-0.31(-1.21%)
Jun 29, 2017	26.36	26.36	25.10	25.60	241,996	-0.79(-2.99%)
Jun 28, 2017	25.79	26.41	25.30	26.39	185,329	+0.83(+3.25%)
Jun 27, 2017	26.14	26.14	25.50	25.56	274,703	-0.55(-2.11%)
Jun 26, 2017	26.64	26.96	25.79	26.11	188,877	-0.48(-1.81%)
Jun 23, 2017	26.30	26.82	26.27	26.59	202,902	+0.28(+1.06%)
Jun 22, 2017	26.30	26.69	25.88	26.31	168,774	+0.02(+0.08%)
Jun 21, 2017	26.56	26.73	26.11	26.29	198,083	-0.11(-0.42%)
Jun 20, 2017	26.76	27.30	26.37	26.40	185,725	-0.64(-2.37%)
Jun 19, 2017	27.21	27.64	26.90	27.04	200,930	-0.18(-0.66%)
Jun 16, 2017	25.69	28.12	25.69	27.22	954,439	+2.33(+9.36%)
Jun 15, 2017	25.29	25.36	24.80	24.89	398,766	-0.91(-3.53%)
Jun 14, 2017	27.01	27.23	25.66	25.80	268,493	-1.20(-4.43%)
Jun 13, 2017	26.53	27.53	26.51	27.00	259,452	+0.24(+0.90%)
Jun 12, 2017	27.98	28.03	26.56	26.75	381,599	-1.53(-5.39%)
Jun 09, 2017	29.45	29.96	28.01	28.28	255,685	-1.36(-4.59%)
Jun 08, 2017	29.17	29.69	29.04	29.64	239,593	+0.50(+1.72%)
Jun 07, 2017	28.39	29.22	28.01	29.14	247,091	+0.55(+1.92%)
Jun 06, 2017	27.92	28.70	27.92	28.59	123,787	+0.62(+2.22%)
Jun 05, 2017	28.04	28.49	27.80	27.97	180,285	-0.07(-0.25%)
Jun 02, 2017	27.84	28.46	27.79	28.04	151,818	+0.31(+1.12%)
Jun 01, 2017	27.79	27.93	27.53	27.73	163,856	-0.07(-0.25%)
May 31, 2017	28.29	28.40	27.49	27.80	257,280	-0.38(-1.35%)
May 30, 2017	27.81	28.33	27.81	28.18	194,619	+0.21(+0.75%)
May 26, 2017	27.31	27.98	27.15	27.97	140,260	+0.63(+2.30%)
May 25, 2017	27.23	27.45	26.66	27.34	261,975	+0.00(+0.00%)
May 24, 2017	27.40	27.62	27.15	27.34	116,610	+0.00(+0.00%)
May 23, 2017	27.64	27.64	27.01	27.34	182,916	-0.11(-0.40%)
May 22, 2017	27.20	27.54	27.00	27.45	185,160	+0.30(+1.10%)
May 19, 2017	27.40	27.49	27.06	27.15	132,881	+0.00(+0.00%)
May 18, 2017	26.89	27.43	26.66	27.15	199,668	+0.18(+0.67%)
May 17, 2017	28.06	28.06	26.71	26.97	412,791	-1.66(-5.80%)
May 16, 2017	28.60	28.75	28.03	28.63	106,829	+0.06(+0.23%)
May 15, 2017	28.00	28.72	27.82	28.57	168,818	+0.56(+2.00%)
May 12, 2017	28.19	28.34	27.92	28.00	182,345	-0.26(-0.90%)
May 11, 2017	28.21	28.47	27.89	28.26	136,246	-0.15(-0.53%)
May 10, 2017	28.64	28.68	28.21	28.41	199,819	-0.22(-0.77%)
May 09, 2017	28.04	28.73	27.86	28.63	311,694	+0.59(+2.10%)
May 08, 2017	28.96	29.02	27.95	28.04	299,832	-0.94(-3.24%)
May 05, 2017	28.84	29.06	28.55	28.98	408,284	+0.20(+0.68%)
May 04, 2017	27.48	28.87	27.42	28.79	441,050	+1.36(+4.98%)
May 03, 2017	30.00	30.00	26.63	27.42	1,115,142	-4.48(-14.06%)
May 02, 2017	32.22	32.40	31.29	31.91	347,627	-0.30(-0.92%)