Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	29.18	29.18	28.82	28.85	163,738	-0.27(-0.92%)
Apr 29, 2019	28.82	29.25	28.59	29.12	88,108	+0.30(+1.03%)
Apr 26, 2019	28.31	28.86	28.20	28.82	74,704	+0.52(+1.82%)
Apr 25, 2019	28.86	29.08	28.27	28.31	82,085	-0.72(-2.47%)
Apr 24, 2019	28.99	29.33	28.82	29.02	158,888	-0.11(-0.36%)
Apr 23, 2019	28.66	29.34	28.39	29.13	135,165	+0.50(+1.73%)
Apr 22, 2019	28.88	29.09	28.57	28.63	51,923	-0.32(-1.09%)
Apr 18, 2019	29.04	29.28	28.62	28.95	76,171	-0.17(-0.59%)
Apr 17, 2019	29.59	29.62	29.08	29.12	89,995	-0.25(-0.84%)
Apr 16, 2019	29.12	29.38	28.85	29.37	97,483	+0.34(+1.18%)
Apr 15, 2019	29.27	29.29	28.96	29.02	64,743	-0.11(-0.39%)
Apr 12, 2019	29.19	29.53	28.97	29.14	78,895	+0.29(+0.99%)
Apr 11, 2019	28.99	29.24	28.49	28.85	115,624	-0.15(-0.53%)
Apr 10, 2019	28.50	29.17	28.25	29.00	122,604	+0.53(+1.88%)
Apr 09, 2019	28.63	28.73	28.25	28.47	238,757	-0.24(-0.83%)
Apr 08, 2019	28.93	29.04	28.51	28.71	146,296	-0.41(-1.41%)
Apr 05, 2019	29.12	29.36	28.99	29.12	126,149	+0.07(+0.23%)
Apr 04, 2019	28.21	29.18	28.21	29.05	174,371	+0.90(+3.19%)
Apr 03, 2019	27.97	28.52	27.87	28.16	141,320	+0.46(+1.65%)
Apr 02, 2019	28.10	28.35	27.68	27.70	115,531	-0.42(-1.49%)
Apr 01, 2019	27.54	28.34	27.48	28.12	290,743	+0.85(+3.12%)
Mar 29, 2019	27.33	27.55	26.94	27.27	184,404	+0.07(+0.25%)
Mar 28, 2019	27.00	27.49	27.00	27.20	133,815	+0.20(+0.74%)
Mar 27, 2019	27.20	27.45	26.79	27.00	189,003	-0.33(-1.22%)
Mar 26, 2019	27.34	27.92	27.23	27.33	189,557	+0.15(+0.56%)
Mar 25, 2019	27.14	27.77	27.14	27.18	194,327	+0.07(+0.25%)
Mar 22, 2019	28.44	28.52	27.06	27.12	166,487	-1.68(-5.83%)
Mar 21, 2019	28.36	29.44	28.36	28.80	219,206	+0.18(+0.63%)
Mar 20, 2019	28.71	29.06	28.31	28.61	174,627	-0.09(-0.30%)
Mar 19, 2019	29.19	29.43	28.64	28.70	148,538	-0.33(-1.15%)
Mar 18, 2019	28.69	29.21	28.52	29.03	187,889	+0.26(+0.90%)
Mar 15, 2019	28.96	29.54	28.67	28.78	486,157	-0.30(-1.02%)
Mar 14, 2019	29.65	29.86	28.79	29.07	170,800	-0.70(-2.34%)
Mar 13, 2019	29.65	30.18	29.47	29.77	143,976	+0.15(+0.52%)
Mar 12, 2019	30.33	30.70	29.54	29.62	299,698	-0.91(-2.97%)
Mar 11, 2019	30.28	30.68	30.01	30.52	163,570	+0.37(+1.23%)
Mar 08, 2019	30.18	30.42	29.81	30.15	191,529	-0.31(-1.00%)
Mar 07, 2019	30.92	30.92	30.30	30.46	172,476	-0.54(-1.75%)
Mar 06, 2019	31.22	31.50	30.96	31.00	157,970	-0.19(-0.61%)
Mar 05, 2019	31.32	31.63	31.12	31.19	198,553	-0.17(-0.55%)
Mar 04, 2019	31.48	31.66	31.07	31.36	152,657	-0.13(-0.42%)
Mar 01, 2019	31.56	31.71	31.08	31.50	222,437	+0.24(+0.76%)
Feb 28, 2019	31.77	31.83	31.19	31.26	159,061	-0.52(-1.62%)
Feb 27, 2019	31.89	32.00	31.64	31.77	125,611	-0.25(-0.77%)
Feb 26, 2019	32.63	32.95	31.82	32.02	154,788	-0.76(-2.33%)
Feb 25, 2019	32.15	33.33	32.15	32.78	215,302	+1.09(+3.43%)
Feb 22, 2019	31.73	33.23	30.78	31.70	267,596	-0.45(-1.40%)
Feb 21, 2019	32.22	32.84	31.71	32.15	239,567	-0.21(-0.65%)
Feb 20, 2019	32.36	32.78	32.04	32.35	354,857	+0.18(+0.56%)
Feb 19, 2019	30.56	32.49	30.56	32.17	223,588	+1.31(+4.24%)
Feb 15, 2019	31.14	31.50	30.34	30.87	246,326	+0.07(+0.22%)
Feb 14, 2019	30.73	31.40	30.71	30.80	168,685	-0.02(-0.06%)
Feb 13, 2019	30.78	31.13	30.58	30.82	64,197	+0.12(+0.40%)
Feb 12, 2019	30.13	30.70	29.85	30.69	87,893	+0.91(+3.04%)
Feb 11, 2019	29.86	30.04	29.50	29.79	116,238	-0.07(-0.22%)
Feb 08, 2019	29.63	30.05	29.42	29.85	94,402	+0.19(+0.64%)
Feb 07, 2019	29.48	29.91	29.03	29.66	116,766	-0.14(-0.48%)
Feb 06, 2019	29.54	30.32	28.82	29.81	152,209	-1.26(-4.06%)
Feb 05, 2019	31.26	31.34	30.80	31.07	146,274	+0.01(+0.03%)
Feb 04, 2019	30.82	31.25	30.63	31.06	161,478	+0.21(+0.68%)
Feb 01, 2019	30.23	31.25	30.23	30.85	242,869	+0.65(+2.15%)
Jan 31, 2019	29.97	30.35	29.67	30.20	140,493	+0.05(+0.16%)
Jan 30, 2019	29.01	30.19	28.91	30.15	182,455	+1.14(+3.91%)
Jan 29, 2019	28.94	29.49	28.58	29.01	182,091	+0.19(+0.66%)
Jan 28, 2019	28.56	29.33	28.38	28.82	192,261	+0.26(+0.90%)
Jan 25, 2019	28.09	28.62	27.88	28.57	179,375	+0.79(+2.85%)
Jan 24, 2019	27.57	28.07	27.54	27.77	83,373	+0.13(+0.48%)
Jan 23, 2019	27.59	28.03	27.15	27.64	153,241	+0.05(+0.17%)
Jan 22, 2019	27.87	28.23	27.42	27.59	98,525	-0.31(-1.13%)
Jan 18, 2019	27.68	28.45	27.53	27.91	193,624	+0.55(+2.02%)
Jan 17, 2019	26.81	27.55	26.81	27.35	155,323	+0.41(+1.52%)
Jan 16, 2019	26.37	27.35	26.34	26.94	129,801	+0.63(+2.39%)
Jan 15, 2019	26.11	26.34	25.79	26.31	154,455	+0.08(+0.29%)
Jan 14, 2019	26.17	26.57	25.93	26.24	122,230	-0.19(-0.72%)
Jan 11, 2019	26.29	26.58	26.04	26.43	219,713	-0.11(-0.43%)
Jan 10, 2019	26.43	26.76	26.16	26.54	115,778	-0.16(-0.61%)
Jan 09, 2019	26.39	26.95	26.14	26.70	132,760	+0.47(+1.78%)
Jan 08, 2019	25.86	26.41	25.49	26.24	160,996	+0.65(+2.54%)
Jan 07, 2019	25.19	25.72	25.00	25.59	100,688	+0.29(+1.13%)
Jan 04, 2019	24.47	25.36	24.34	25.30	175,079	+1.33(+5.53%)
Jan 03, 2019	23.83	24.78	23.66	23.98	316,392	-0.11(-0.44%)
Jan 02, 2019	22.69	24.43	22.69	24.08	241,007	+0.85(+3.66%)
Dec 31, 2018	23.38	23.77	23.06	23.23	249,889	-0.19(-0.82%)
Dec 28, 2018	23.67	23.84	23.09	23.42	173,403	-0.20(-0.85%)
Dec 27, 2018	22.72	23.62	22.70	23.62	175,953	+0.41(+1.77%)
Dec 26, 2018	21.90	23.24	21.73	23.21	214,467	+1.39(+6.39%)
Dec 24, 2018	21.85	22.46	21.54	21.82	135,788	-0.24(-1.08%)
Dec 21, 2018	22.07	22.69	21.88	22.06	841,974	-0.01(-0.04%)
Dec 20, 2018	22.63	22.98	21.99	22.07	214,025	-0.67(-2.94%)
Dec 19, 2018	23.64	23.95	22.53	22.73	217,608	-0.88(-3.72%)
Dec 18, 2018	22.92	23.96	22.82	23.61	188,855	+0.74(+3.26%)
Dec 17, 2018	23.56	24.03	22.74	22.87	339,975	-0.84(-3.54%)
Dec 14, 2018	23.76	24.23	23.61	23.71	185,452	-0.40(-1.66%)
Dec 13, 2018	24.89	25.01	24.06	24.11	172,613	-0.75(-3.03%)
Dec 12, 2018	25.67	25.81	24.82	24.86	201,625	-0.36(-1.44%)
Dec 11, 2018	24.82	25.66	24.20	25.23	229,985	+1.06(+4.38%)
Dec 10, 2018	24.18	24.34	23.66	24.17	122,407	+0.17(+0.72%)
Dec 07, 2018	24.70	25.23	23.98	23.99	157,582	-0.70(-2.82%)
Dec 06, 2018	24.87	25.14	24.11	24.69	193,527	-0.68(-2.67%)
Dec 04, 2018	27.68	27.70	25.27	25.37	242,135	-2.33(-8.41%)
Dec 03, 2018	27.63	28.59	27.21	27.70	194,064	+0.30(+1.08%)
Nov 30, 2018	26.65	27.46	26.65	27.40	202,111	+0.54(+2.03%)
Nov 29, 2018	26.28	26.98	26.23	26.86	124,416	+0.34(+1.30%)
Nov 28, 2018	25.69	26.52	25.31	26.51	149,050	+0.86(+3.35%)
Nov 27, 2018	25.40	25.75	24.99	25.65	136,933	-0.03(-0.11%)
Nov 26, 2018	25.45	26.11	25.23	25.68	180,495	+0.40(+1.59%)
Nov 23, 2018	25.90	26.13	25.21	25.28	77,114	-1.06(-4.02%)
Nov 21, 2018		26.34	26.34	26.34	0	+0.51(+1.96%)
Nov 20, 2018	26.02	26.16	25.54	25.84	164,620	-0.55(-2.10%)
Nov 19, 2018	25.98	26.63	25.94	26.39	206,094	+0.27(+1.02%)
Nov 16, 2018	25.46	26.22	25.46	26.12	207,140	+0.52(+2.05%)
Nov 15, 2018	25.05	25.75	24.90	25.60	174,232	+0.34(+1.36%)
Nov 14, 2018	25.92	26.10	25.02	25.25	172,387	-0.34(-1.34%)
Nov 13, 2018	25.58	26.03	25.46	25.60	166,101	+0.10(+0.37%)
Nov 12, 2018	25.86	25.98	25.42	25.50	157,736	-0.46(-1.76%)
Nov 09, 2018	26.36	26.78	25.80	25.96	215,627	-0.61(-2.30%)
Nov 08, 2018	27.21	27.21	26.46	26.57	127,928	-0.72(-2.62%)
Nov 07, 2018	26.30	27.31	25.86	27.29	227,319	+1.09(+4.15%)
Nov 06, 2018	25.31	26.54	25.23	26.20	189,781	+0.59(+2.31%)
Nov 05, 2018	24.11	25.92	24.11	25.61	332,490	+1.45(+6.01%)
Nov 02, 2018	25.83	27.56	21.80	24.16	967,075	-3.95(-14.06%)
Nov 01, 2018	26.74	28.15	26.74	28.11	312,998	+1.63(+6.16%)
Oct 31, 2018	26.95	27.07	26.44	26.48	147,953	-0.08(-0.29%)
Oct 30, 2018	26.25	26.60	26.03	26.55	123,553	+0.28(+1.05%)
Oct 29, 2018	26.68	26.89	25.89	26.28	253,075	+0.06(+0.22%)
Oct 26, 2018	26.18	26.52	25.76	26.22	185,766	-0.31(-1.15%)
Oct 25, 2018	25.91	26.68	25.65	26.52	157,946	+0.78(+3.04%)
Oct 24, 2018	27.01	27.33	25.66	25.74	185,678	-1.33(-4.90%)
Oct 23, 2018	27.50	27.50	26.76	27.07	235,084	-0.96(-3.44%)
Oct 22, 2018	28.25	28.57	27.92	28.03	120,589	-0.11(-0.41%)
Oct 19, 2018	28.23	28.61	27.81	28.15	119,967	-0.13(-0.47%)
Oct 18, 2018	29.21	29.40	28.24	28.28	151,867	-1.17(-3.99%)
Oct 17, 2018	29.87	29.87	29.19	29.45	128,262	-0.43(-1.44%)
Oct 16, 2018	29.71	29.91	29.35	29.88	115,664	+0.31(+1.07%)
Oct 15, 2018	29.20	29.94	29.09	29.57	148,831	+0.33(+1.14%)
Oct 12, 2018	29.63	29.98	29.07	29.23	155,067	-0.08(-0.26%)
Oct 11, 2018	30.25	30.65	29.27	29.31	200,424	-1.10(-3.61%)
Oct 10, 2018	31.39	31.39	30.26	30.41	191,785	-0.80(-2.57%)
Oct 09, 2018	31.35	31.75	31.10	31.21	194,799	-0.31(-1.00%)
Oct 08, 2018	31.57	32.30	31.47	31.52	127,740	-0.11(-0.33%)
Oct 05, 2018	31.99	32.44	31.25	31.63	189,957	-0.36(-1.13%)
Oct 04, 2018	31.75	32.16	31.72	31.99	111,019	-0.05(-0.15%)
Oct 03, 2018	31.81	32.34	31.59	32.04	151,720	+0.28(+0.87%)
Oct 02, 2018	31.74	31.97	31.64	31.76	110,705	+0.09(+0.27%)
Oct 01, 2018	32.56	32.87	31.47	31.68	198,638	-0.73(-2.24%)
Sep 28, 2018	32.32	32.87	32.32	32.40	273,777	-0.13(-0.41%)
Sep 27, 2018	32.63	32.78	32.31	32.54	145,762	-0.14(-0.44%)
Sep 26, 2018	33.39	33.53	32.64	32.68	168,783	-0.78(-2.34%)
Sep 25, 2018	33.57	34.01	33.41	33.46	158,051	-0.08(-0.23%)
Sep 24, 2018	32.96	33.59	32.96	33.54	122,205	+0.27(+0.80%)
Sep 21, 2018	33.82	34.05	33.24	33.27	343,243	-0.52(-1.53%)
Sep 20, 2018	33.19	33.82	33.19	33.79	119,322	+0.83(+2.52%)
Sep 19, 2018	32.89	33.68	32.76	32.96	274,389	+0.12(+0.38%)
Sep 18, 2018	32.93	33.48	32.59	32.83	311,795	-0.10(-0.32%)
Sep 17, 2018	32.94	33.02	32.22	32.94	211,327	+0.15(+0.47%)
Sep 14, 2018	32.00	32.98	31.50	32.78	388,925	+0.78(+2.45%)
Sep 13, 2018	33.42	33.53	31.93	32.00	298,847	-1.31(-3.93%)
Sep 12, 2018	33.39	33.60	33.28	33.31	159,965	-0.02(-0.06%)
Sep 11, 2018	33.54	33.61	32.97	33.33	151,216	-0.09(-0.26%)
Sep 10, 2018	33.33	33.58	33.21	33.41	177,695	+0.29(+0.86%)
Sep 07, 2018	33.57	33.57	32.92	33.13	186,185	-0.60(-1.78%)
Sep 06, 2018	32.85	34.26	32.85	33.73	711,462	+0.81(+2.46%)
Sep 05, 2018	32.35	33.13	32.27	32.92	393,716	+0.47(+1.44%)
Sep 04, 2018	32.32	32.51	31.85	32.45	282,647	+0.15(+0.47%)
Aug 31, 2018		32.30	32.30	32.30	0	+0.24(+0.74%)
Aug 30, 2018	32.08	32.35	31.60	32.06	168,082	-0.14(-0.44%)
Aug 29, 2018	32.35	32.55	32.02	32.20	126,521	-0.20(-0.62%)
Aug 28, 2018	32.55	32.74	32.27	32.40	106,683	-0.14(-0.44%)
Aug 27, 2018	32.21	32.87	32.03	32.55	194,522	+0.46(+1.43%)
Aug 24, 2018	31.55	32.17	31.55	32.09	130,235	+0.53(+1.69%)
Aug 23, 2018	31.78	31.86	31.16	31.55	140,888	-0.15(-0.48%)
Aug 22, 2018	31.79	32.05	31.54	31.71	117,296	-0.13(-0.42%)
Aug 21, 2018	31.64	32.27	31.64	31.84	151,924	+0.24(+0.76%)
Aug 20, 2018	30.83	32.01	30.83	31.60	181,056	+0.75(+2.44%)
Aug 17, 2018	31.54	31.70	30.82	30.85	260,261	-0.79(-2.50%)
Aug 16, 2018	31.85	31.95	31.40	31.64	280,686	+0.04(+0.12%)
Aug 15, 2018	32.35	32.44	31.45	31.60	236,054	-1.04(-3.19%)
Aug 14, 2018	32.40	32.78	32.25	32.64	160,302	+0.28(+0.86%)
Aug 13, 2018	32.39	32.73	32.15	32.36	211,479	-0.09(-0.26%)
Aug 10, 2018	33.29	33.41	32.39	32.45	219,713	-1.28(-3.79%)
Aug 09, 2018	32.95	33.77	32.95	33.73	177,427	+0.86(+2.61%)
Aug 08, 2018	32.78	32.99	32.07	32.87	295,302	+0.03(+0.09%)
Aug 07, 2018	32.99	33.31	32.54	32.84	313,136	-0.14(-0.43%)
Aug 06, 2018	34.36	34.36	32.02	32.98	450,036	-1.75(-5.03%)
Aug 03, 2018	39.12	39.56	34.60	34.73	337,585	-3.26(-8.59%)
Aug 02, 2018	37.52	38.37	37.43	38.00	282,241	+0.11(+0.28%)
Aug 01, 2018	38.66	38.84	37.28	37.89	285,991	-0.73(-1.90%)
Jul 31, 2018	37.59	38.69	37.50	38.63	242,264	+1.12(+2.98%)
Jul 30, 2018	37.60	38.54	37.41	37.51	90,749	-0.14(-0.38%)
Jul 27, 2018	38.65	38.65	37.50	37.65	91,678	-0.74(-1.94%)
Jul 26, 2018	37.32	38.47	37.05	38.40	128,871	+1.00(+2.68%)
Jul 25, 2018	37.17	37.43	36.54	37.39	115,012	+0.18(+0.49%)
Jul 24, 2018	37.24	37.71	37.00	37.21	134,749	+0.29(+0.78%)
Jul 23, 2018	37.21	37.27	36.79	36.93	76,013	-0.41(-1.10%)
Jul 20, 2018	38.17	38.17	37.25	37.34	117,882	-0.92(-2.40%)
Jul 19, 2018	37.28	38.28	36.97	38.25	259,301	+0.83(+2.22%)
Jul 18, 2018	36.54	37.41	36.54	37.42	214,456	+0.85(+2.32%)
Jul 17, 2018	36.15	36.88	36.15	36.57	120,462	+0.31(+0.87%)
Jul 16, 2018	36.63	36.63	35.82	36.26	109,882	-0.40(-1.09%)
Jul 13, 2018	36.75	37.20	36.60	36.66	268,269	-0.08(-0.21%)
Jul 12, 2018	36.73	37.02	36.25	36.74	260,556	+0.23(+0.63%)
Jul 11, 2018	36.38	36.59	35.95	36.51	156,072	-0.31(-0.83%)
Jul 10, 2018	36.77	37.43	36.55	36.81	107,822	+0.15(+0.42%)
Jul 09, 2018	36.01	36.73	35.70	36.66	126,571	+0.79(+2.21%)
Jul 06, 2018	35.66	36.18	35.44	35.87	114,161	+0.07(+0.19%)
Jul 05, 2018	36.37	36.66	35.59	35.80	145,360	-0.26(-0.71%)
Jul 03, 2018		36.06	36.06	36.06	0	+0.01(+0.03%)
Jul 02, 2018	34.67	36.05	34.55	36.05	139,199	+1.09(+3.11%)
Jun 29, 2018	35.09	35.81	34.94	34.96	208,169	-0.02(-0.05%)
Jun 28, 2018	34.99	35.26	34.57	34.98	146,586	+0.03(+0.08%)
Jun 27, 2018	36.20	36.76	34.91	34.95	151,631	-1.22(-3.38%)
Jun 26, 2018	35.65	36.35	35.53	36.17	107,063	+0.54(+1.53%)
Jun 25, 2018	36.43	36.43	35.49	35.63	112,464	-0.95(-2.61%)
Jun 22, 2018	36.62	36.83	36.18	36.58	549,521	+0.31(+0.84%)
Jun 21, 2018	37.13	37.20	36.19	36.28	157,700	-0.88(-2.36%)
Jun 20, 2018	37.90	37.90	37.00	37.16	181,746	-0.61(-1.62%)
Jun 19, 2018	38.40	38.40	37.16	37.77	110,504	-1.08(-2.78%)
Jun 18, 2018	38.52	39.16	38.17	38.84	215,448	-0.07(-0.17%)
Jun 15, 2018		38.68	38.38	38.91	233,670	+0.23(+0.59%)
Jun 14, 2018	39.31	39.36	38.41	38.68	200,400	-0.37(-0.95%)
Jun 13, 2018	38.62	39.21	38.43	39.05	192,646	+0.45(+1.16%)
Jun 12, 2018	38.29	38.79	38.09	38.61	202,737	+0.43(+1.13%)
Jun 11, 2018	37.74	38.31	37.56	38.18	104,879	+0.36(+0.96%)
Jun 08, 2018	37.78	38.39	37.46	37.81	376,588	+0.17(+0.46%)
Jun 07, 2018	37.35	37.81	36.91	37.64	268,469	+0.42(+1.13%)
Jun 06, 2018		37.26		37.22	116,974	+0.57(+1.56%)
Jun 05, 2018	36.37	36.94	36.29	36.65	121,692	+0.24(+0.66%)
Jun 04, 2018	35.78	36.44	35.36	36.41	183,324	+0.75(+2.11%)
Jun 01, 2018	35.14	35.70	35.14	35.66	163,995	+0.81(+2.33%)
May 31, 2018	35.71	35.93	34.85	34.85	233,477	-0.97(-2.72%)
May 30, 2018	35.88	36.58	35.80	35.82	184,488	+0.17(+0.48%)
May 29, 2018	35.78	36.43	35.54	35.65	243,622	-0.57(-1.58%)
May 25, 2018		36.22	36.22	36.22	0	-0.29(-0.78%)
May 24, 2018	36.83	36.99	36.46	36.51	119,968	-0.49(-1.32%)
May 23, 2018	37.10	37.11	36.52	36.99	124,914	-0.13(-0.36%)
May 22, 2018	37.79	37.79	37.11	37.13	154,714	-0.51(-1.34%)
May 21, 2018	37.49	38.00	37.19	37.63	177,659	+0.40(+1.08%)
May 18, 2018	36.50	37.64	36.16	37.23	308,329	+0.88(+2.42%)
May 17, 2018	36.00	36.59	35.69	36.35	241,569	+0.31(+0.87%)
May 16, 2018	35.84	36.33	35.74	36.04	226,765	+0.23(+0.64%)
May 15, 2018	35.72	36.15	35.41	35.81	280,332	-0.17(-0.48%)
May 14, 2018	35.25	36.12	35.25	35.98	261,674	+0.56(+1.59%)
May 11, 2018	35.57	35.84	35.35	35.42	175,372	-0.29(-0.80%)
May 10, 2018	35.28	35.95	34.86	35.70	296,246	+0.37(+1.05%)
May 09, 2018	33.91	35.38	33.82	35.33	281,736	+1.81(+5.41%)
May 08, 2018	32.59	33.69	32.57	33.52	300,245	+0.78(+2.39%)
May 07, 2018	34.90	34.90	32.28	32.74	426,552	-1.92(-5.54%)
May 04, 2018	34.82	35.29	33.62	34.66	278,704	+0.01(+0.03%)
May 03, 2018	35.05	35.26	34.03	34.65	172,160	-0.47(-1.33%)
May 02, 2018	34.79	35.78	34.65	35.11	248,134	+0.33(+0.96%)