Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.57	33.73	33.14	33.36	941,327	-0.21(-0.63%)
Apr 29, 2019	33.14	33.92	33.14	33.57	656,298	+0.45(+1.35%)
Apr 26, 2019	32.86	33.14	32.63	33.12	805,575	+0.25(+0.77%)
Apr 25, 2019	33.19	33.63	32.59	32.87	562,411	-0.35(-1.07%)
Apr 24, 2019	33.36	33.52	33.01	33.22	806,560	-0.19(-0.56%)
Apr 23, 2019	32.84	33.46	32.76	33.41	919,177	+0.67(+2.04%)
Apr 22, 2019	32.97	33.13	32.59	32.74	872,433	-0.33(-0.99%)
Apr 18, 2019	33.61	33.61	32.91	33.07	976,318	-0.56(-1.66%)
Apr 17, 2019	33.36	33.67	33.00	33.63	733,724	+0.22(+0.66%)
Apr 16, 2019	33.30	33.47	32.12	33.41	2,198,997	+0.37(+1.12%)
Apr 15, 2019	33.73	33.82	32.87	33.03	1,282,703	-0.97(-2.85%)
Apr 12, 2019	33.84	34.24	33.32	34.00	1,281,166	+0.69(+2.08%)
Apr 11, 2019	33.13	33.47	32.98	33.31	643,849	+0.40(+1.20%)
Apr 10, 2019	32.54	32.95	32.14	32.92	970,506	+0.35(+1.09%)
Apr 09, 2019	33.41	33.42	32.47	32.56	1,012,600	-0.99(-2.94%)
Apr 08, 2019	33.55	33.73	33.45	33.55	822,047	-0.07(-0.20%)
Apr 05, 2019	33.83	33.94	33.52	33.62	675,739	-0.18(-0.52%)
Apr 04, 2019	33.03	33.82	33.03	33.79	977,549	+0.78(+2.35%)
Apr 03, 2019	33.45	33.64	32.86	33.02	1,918,851	+0.04(+0.13%)
Apr 02, 2019	32.64	33.30	32.55	32.98	1,547,119	+0.39(+1.19%)
Apr 01, 2019	32.07	32.60	32.06	32.59	1,072,106	+0.87(+2.74%)
Mar 29, 2019	31.98	32.14	31.58	31.72	873,991	-0.02(-0.05%)
Mar 28, 2019	31.38	31.77	31.17	31.74	1,072,417	+0.41(+1.32%)
Mar 27, 2019	31.05	31.55	30.95	31.32	903,186	+0.14(+0.46%)
Mar 26, 2019	30.21	31.20	30.04	31.18	1,378,484	+0.94(+3.10%)
Mar 25, 2019	30.04	30.41	29.61	30.24	1,354,888	+0.17(+0.56%)
Mar 22, 2019	31.42	31.56	29.84	30.07	1,837,148	-1.69(-5.31%)
Mar 21, 2019	31.81	32.37	31.53	31.76	1,321,929	-0.25(-0.79%)
Mar 20, 2019	32.97	33.20	31.98	32.01	1,639,017	-1.09(-3.29%)
Mar 19, 2019	34.11	34.12	33.01	33.10	842,842	-0.78(-2.31%)
Mar 18, 2019	33.40	34.19	33.38	33.89	1,162,923	+0.67(+2.01%)
Mar 15, 2019	33.41	33.71	33.17	33.22	2,364,318	-0.20(-0.61%)
Mar 14, 2019	33.35	33.61	33.15	33.42	1,019,474	+0.11(+0.33%)
Mar 13, 2019	33.16	33.39	32.92	33.31	1,667,941	+0.37(+1.13%)
Mar 12, 2019	32.96	33.21	32.52	32.94	1,594,506	+0.06(+0.18%)
Mar 11, 2019	33.11	33.11	32.75	32.88	1,950,978	-0.13(-0.38%)
Mar 08, 2019	32.93	33.10	32.69	33.01	1,903,193	-0.13(-0.38%)
Mar 07, 2019	33.84	33.86	33.03	33.14	1,887,196	-0.88(-2.58%)
Mar 06, 2019	34.65	34.79	33.96	34.01	923,150	-0.69(-1.99%)
Mar 05, 2019	34.69	34.83	34.12	34.70	966,087	+0.06(+0.17%)
Mar 04, 2019	34.67	34.97	34.26	34.65	777,941	+0.03(+0.07%)
Mar 01, 2019	34.87	35.04	34.38	34.62	821,819	+0.03(+0.07%)
Feb 28, 2019	34.65	34.81	34.59	34.60	689,273	-0.20(-0.58%)
Feb 27, 2019	34.46	34.82	34.38	34.80	996,453	+0.32(+0.93%)
Feb 26, 2019	34.60	34.83	34.37	34.48	1,254,842	+0.01(+0.02%)
Feb 25, 2019	34.96	35.08	34.37	34.47	1,616,773	-0.30(-0.85%)
Feb 22, 2019	34.76	35.00	34.55	34.76	1,123,229	+0.03(+0.07%)
Feb 21, 2019	35.05	35.06	34.43	34.74	857,285	-0.26(-0.75%)
Feb 20, 2019	34.53	35.02	34.11	35.00	937,172	+0.56(+1.62%)
Feb 19, 2019	34.10	34.56	33.74	34.44	981,889	+0.26(+0.76%)
Feb 15, 2019	33.73	34.30	33.41	34.18	1,189,792	+0.71(+2.11%)
Feb 14, 2019	33.46	33.66	33.18	33.48	1,107,772	-0.26(-0.76%)
Feb 13, 2019	33.97	34.17	33.65	33.73	971,103	-0.17(-0.51%)
Feb 12, 2019	33.41	34.11	33.41	33.91	1,693,402	+0.74(+2.23%)
Feb 11, 2019	32.84	33.25	32.74	33.17	1,295,207	+0.41(+1.24%)
Feb 08, 2019	33.03	33.09	32.54	32.76	1,220,957	-0.34(-1.03%)
Feb 07, 2019	33.08	33.87	32.75	33.10	1,489,146	+0.33(+1.01%)
Feb 06, 2019	32.61	32.90	32.39	32.77	1,412,480	+0.10(+0.31%)
Feb 05, 2019	33.05	33.05	32.48	32.67	1,009,297	-0.30(-0.91%)
Feb 04, 2019	32.65	33.09	32.47	32.97	993,149	+0.21(+0.63%)
Feb 01, 2019	32.17	32.80	32.17	32.76	1,929,201	+0.69(+2.15%)
Jan 31, 2019	32.09	32.24	31.22	32.07	2,019,500	-0.22(-0.69%)
Jan 30, 2019	32.59	32.71	32.15	32.30	1,098,610	-0.22(-0.69%)
Jan 29, 2019	32.89	33.10	32.52	32.52	885,876	-0.30(-0.91%)
Jan 28, 2019	32.35	32.95	32.23	32.82	950,394	+0.38(+1.18%)
Jan 25, 2019	32.29	32.59	32.05	32.44	784,531	+0.35(+1.09%)
Jan 24, 2019	32.24	32.54	31.72	32.09	1,368,990	-0.27(-0.82%)
Jan 23, 2019	32.49	32.69	32.12	32.35	1,248,018	+0.02(+0.05%)
Jan 22, 2019	32.51	32.79	32.20	32.34	1,717,305	-0.53(-1.62%)
Jan 18, 2019	32.16	33.01	30.77	32.87	1,674,108	+0.96(+2.99%)
Jan 17, 2019	31.67	32.12	30.77	31.91	1,815,940	+0.24(+0.76%)
Jan 16, 2019	31.12	31.85	30.92	31.67	2,112,055	+0.90(+2.92%)
Jan 15, 2019	30.43	30.79	30.02	30.77	1,199,471	+0.41(+1.34%)
Jan 14, 2019	29.91	30.80	29.79	30.37	1,808,182	+0.21(+0.69%)
Jan 11, 2019	29.94	30.30	29.43	30.16	1,495,783	+0.20(+0.67%)
Jan 10, 2019	29.53	30.07	29.41	29.96	1,522,224	+0.36(+1.21%)
Jan 09, 2019	29.32	29.78	29.26	29.60	1,507,787	+0.30(+1.02%)
Jan 08, 2019	29.02	29.34	28.34	29.30	1,487,877	+0.51(+1.76%)
Jan 07, 2019	28.41	29.14	28.17	28.80	1,295,645	+0.27(+0.93%)
Jan 04, 2019	28.08	28.78	28.01	28.53	1,606,003	+0.96(+3.50%)
Jan 03, 2019	27.59	28.31	27.45	27.57	1,575,889	-0.27(-0.96%)
Jan 02, 2019	27.16	27.97	27.11	27.83	1,967,033	+0.17(+0.63%)
Dec 31, 2018	27.39	27.66	26.92	27.66	2,330,010	+0.33(+1.22%)
Dec 28, 2018	27.35	27.77	27.09	27.33	2,228,695	-0.04(-0.15%)
Dec 27, 2018	27.21	27.53	26.34	27.37	2,214,146	-0.38(-1.38%)
Dec 26, 2018	26.17	27.75	25.98	27.75	1,970,543	+1.58(+6.03%)
Dec 24, 2018	26.53	26.74	25.90	26.17	1,066,818	-0.35(-1.32%)
Dec 21, 2018	27.02	27.28	26.34	26.52	3,869,352	-0.38(-1.42%)
Dec 20, 2018	26.27	27.08	26.18	26.90	2,841,021	+0.25(+0.94%)
Dec 19, 2018	27.23	27.69	26.52	26.65	2,215,670	-0.69(-2.52%)
Dec 18, 2018	27.51	28.04	27.09	27.34	2,166,204	-0.03(-0.12%)
Dec 17, 2018	27.37	28.01	27.09	27.38	1,954,263	-0.05(-0.18%)
Dec 14, 2018	28.02	28.40	27.36	27.43	2,063,245	-0.77(-2.74%)
Dec 13, 2018	29.63	29.67	28.09	28.20	2,034,809	-1.26(-4.29%)
Dec 12, 2018	29.46	30.02	29.27	29.46	1,429,808	+0.35(+1.20%)
Dec 11, 2018	29.79	30.03	29.09	29.11	2,614,546	-0.39(-1.32%)
Dec 10, 2018	30.34	30.66	29.45	29.50	1,990,769	-0.96(-3.14%)
Dec 07, 2018	31.06	32.20	30.13	30.46	2,055,544	-0.68(-2.19%)
Dec 06, 2018	30.75	31.25	30.37	31.14	2,318,774	-0.13(-0.42%)
Dec 04, 2018	32.85	33.07	30.99	31.27	2,645,387	-1.81(-5.48%)
Dec 03, 2018	34.03	34.06	32.95	33.08	1,140,474	-0.36(-1.07%)
Nov 30, 2018	32.89	33.55	32.81	33.44	2,503,040	+0.65(+1.98%)
Nov 29, 2018	32.98	33.65	32.76	32.79	1,330,512	-0.40(-1.20%)
Nov 28, 2018	33.18	33.53	32.64	33.19	1,715,292	+0.01(+0.03%)
Nov 27, 2018	33.05	33.31	32.87	33.18	1,367,537	+0.09(+0.28%)
Nov 26, 2018	33.02	33.31	32.64	33.09	1,036,354	+0.51(+1.56%)
Nov 23, 2018	32.30	33.06	32.26	32.59	454,715	+0.05(+0.15%)
Nov 21, 2018		32.54	32.54	32.54	0	+0.29(+0.90%)
Nov 20, 2018	32.52	32.76	31.89	32.25	1,415,484	-0.54(-1.65%)
Nov 19, 2018	32.96	33.21	32.39	32.79	1,138,316	-0.15(-0.45%)
Nov 16, 2018	32.99	33.17	32.71	32.94	1,386,387	-0.39(-1.18%)
Nov 15, 2018	32.67	33.34	32.44	33.33	1,838,351	+0.44(+1.34%)
Nov 14, 2018	34.25	34.25	32.66	32.89	1,529,363	-1.07(-3.16%)
Nov 13, 2018	33.56	34.25	33.42	33.96	1,634,100	+0.57(+1.72%)
Nov 12, 2018	33.75	33.91	33.38	33.39	1,055,953	-0.38(-1.14%)
Nov 09, 2018	34.06	34.34	33.48	33.77	1,073,931	-0.46(-1.34%)
Nov 08, 2018	33.98	34.61	33.97	34.23	1,300,399	+0.09(+0.26%)
Nov 07, 2018	34.50	34.69	33.60	34.14	1,024,953	-0.25(-0.74%)
Nov 06, 2018	34.06	34.56	33.91	34.39	1,042,135	+0.20(+0.57%)
Nov 05, 2018	34.13	34.47	33.85	34.20	1,116,426	+0.18(+0.53%)
Nov 02, 2018	34.03	34.23	33.43	34.02	1,578,771	+0.16(+0.46%)
Nov 01, 2018	33.43	33.98	33.15	33.86	1,494,163	+0.61(+1.82%)
Oct 31, 2018	32.58	33.67	32.41	33.25	2,750,229	+1.38(+4.34%)
Oct 30, 2018	32.07	32.31	30.82	31.87	4,016,167	-0.11(-0.36%)
Oct 29, 2018	32.10	32.36	31.72	31.99	1,946,653	+0.43(+1.38%)
Oct 26, 2018	31.56	32.71	31.15	31.55	1,864,355	-0.36(-1.13%)
Oct 25, 2018	31.79	32.22	31.68	31.91	3,464,936	+0.44(+1.40%)
Oct 24, 2018	32.92	32.93	31.44	31.47	1,871,316	-1.49(-4.52%)
Oct 23, 2018	32.79	33.30	32.44	32.96	2,416,162	-0.23(-0.69%)
Oct 22, 2018	34.72	34.72	33.13	33.19	2,784,528	-1.42(-4.12%)
Oct 19, 2018	35.74	35.74	34.57	34.61	2,266,346	-1.17(-3.27%)
Oct 18, 2018	36.21	36.50	35.54	35.78	1,374,817	-0.43(-1.20%)
Oct 17, 2018	35.96	36.66	35.43	36.22	1,684,507	-0.11(-0.29%)
Oct 16, 2018	37.30	37.30	35.78	36.32	2,887,839	-0.50(-1.36%)
Oct 15, 2018	36.69	37.18	36.51	36.82	872,813	+0.07(+0.20%)
Oct 12, 2018	38.18	38.94	35.82	36.75	1,322,870	-0.92(-2.43%)
Oct 11, 2018	38.63	38.83	37.64	37.67	1,059,473	-1.14(-2.93%)
Oct 10, 2018	39.30	39.81	38.77	38.81	1,870,040	-0.48(-1.23%)
Oct 09, 2018	39.79	39.81	39.24	39.29	1,349,288	-0.63(-1.58%)
Oct 08, 2018	39.51	40.07	39.37	39.92	626,876	+0.29(+0.74%)
Oct 05, 2018	40.11	40.25	39.51	39.62	877,638	-0.35(-0.88%)
Oct 04, 2018	39.75	40.44	39.62	39.98	1,054,574	+0.24(+0.60%)
Oct 03, 2018	38.58	39.82	38.58	39.74	1,886,116	+1.30(+3.39%)
Oct 02, 2018	38.67	39.08	38.23	38.44	1,803,735	-0.43(-1.12%)
Oct 01, 2018	39.29	39.50	38.68	38.87	1,133,927	-0.14(-0.36%)
Sep 28, 2018	38.98	39.38	38.89	39.01	1,809,510	-0.16(-0.42%)
Sep 27, 2018	40.44	40.50	39.12	39.17	2,982,096	-1.40(-3.45%)
Sep 26, 2018	41.30	41.30	40.43	40.57	1,444,685	-0.59(-1.43%)
Sep 25, 2018	41.24	41.35	41.03	41.16	731,246	+0.06(+0.14%)
Sep 24, 2018	41.48	41.59	40.89	41.11	827,132	-0.44(-1.06%)
Sep 21, 2018	41.60	41.79	41.38	41.55	2,096,560	-0.07(-0.16%)
Sep 20, 2018	41.16	41.74	41.03	41.61	1,432,802	+0.57(+1.40%)
Sep 19, 2018	40.47	41.20	40.47	41.04	1,145,007	+0.61(+1.50%)
Sep 18, 2018	40.78	40.78	40.30	40.43	820,591	-0.02(-0.06%)
Sep 17, 2018	41.26	41.26	40.39	40.46	995,625	-0.71(-1.73%)
Sep 14, 2018	40.84	41.38	40.71	41.17	1,055,120	+0.45(+1.11%)
Sep 13, 2018	40.57	40.99	40.40	40.72	2,178,067	+0.11(+0.28%)
Sep 12, 2018	40.98	41.02	40.24	40.61	1,242,430	-0.36(-0.88%)
Sep 11, 2018	40.92	41.25	40.86	40.97	750,562	-0.02(-0.04%)
Sep 10, 2018	41.20	41.38	40.96	40.98	569,120	-0.11(-0.28%)
Sep 07, 2018	41.15	41.58	40.69	41.10	873,118	-0.02(-0.04%)
Sep 06, 2018	41.71	41.83	41.05	41.11	1,283,118	-0.56(-1.34%)
Sep 05, 2018	41.45	41.79	41.42	41.67	1,041,676	+0.19(+0.45%)
Sep 04, 2018	41.15	41.60	41.05	41.48	567,395	+0.15(+0.36%)
Aug 31, 2018		41.33	41.33	41.33	0	+0.22(+0.54%)
Aug 30, 2018	41.42	41.52	41.05	41.11	1,391,961	-0.38(-0.93%)
Aug 29, 2018	41.24	41.60	40.93	41.50	811,452	+0.33(+0.80%)
Aug 28, 2018	41.47	41.47	40.94	41.17	442,771	-0.13(-0.32%)
Aug 27, 2018	41.56	41.80	41.24	41.30	739,747	+0.02(+0.06%)
Aug 24, 2018	41.77	41.77	41.23	41.28	708,951	-0.32(-0.77%)
Aug 23, 2018	42.23	42.24	41.49	41.60	662,071	-0.65(-1.53%)
Aug 22, 2018	42.08	42.26	41.92	42.24	568,534	+0.17(+0.41%)
Aug 21, 2018	41.87	42.47	41.84	42.07	1,262,892	+0.24(+0.57%)
Aug 20, 2018	41.96	42.08	41.55	41.83	623,297	-0.04(-0.10%)
Aug 17, 2018	41.92	42.02	41.15	41.88	1,610,408	+0.01(+0.02%)
Aug 16, 2018	41.41	42.20	41.41	41.87	1,038,093	+0.63(+1.53%)
Aug 15, 2018	41.28	41.55	41.13	41.24	1,954,874	-0.36(-0.88%)
Aug 14, 2018	40.98	41.79	40.98	41.60	770,007	+0.72(+1.76%)
Aug 13, 2018	41.15	41.41	40.85	40.88	756,131	-0.35(-0.84%)
Aug 10, 2018	41.03	41.48	40.75	41.23	893,496	-0.05(-0.12%)
Aug 09, 2018	41.63	41.82	41.15	41.28	742,646	-0.36(-0.86%)
Aug 08, 2018	41.39	41.75	41.17	41.63	674,750	+0.33(+0.80%)
Aug 07, 2018	41.20	41.60	41.13	41.30	522,631	+0.26(+0.63%)
Aug 06, 2018	40.78	41.18	40.64	41.04	537,005	+0.24(+0.59%)
Aug 03, 2018	41.11	41.36	40.63	40.80	474,183	-0.40(-0.98%)
Aug 02, 2018	40.67	41.94	40.49	41.20	633,269	+0.26(+0.63%)
Aug 01, 2018	40.98	41.36	40.74	40.94	950,195	+0.31(+0.76%)
Jul 31, 2018	40.48	40.83	40.16	40.64	1,211,897	+0.16(+0.40%)
Jul 30, 2018	40.78	41.06	40.43	40.48	632,573	-0.19(-0.46%)
Jul 27, 2018	40.64	40.97	40.37	40.66	449,467	+0.09(+0.22%)
Jul 26, 2018		41.21	40.51	40.57	990,546	+0.09(+0.22%)
Jul 25, 2018	40.90	40.90	40.28	40.48	938,141	-0.43(-1.05%)
Jul 24, 2018	41.31	41.41	40.63	40.91	500,774	-0.47(-1.13%)
Jul 23, 2018	40.82	41.62	40.81	41.38	795,859	+0.58(+1.43%)
Jul 20, 2018	40.99	41.14	40.69	40.80	714,064	+0.01(+0.02%)
Jul 19, 2018	40.96	41.26	40.35	40.79	1,120,218	-0.32(-0.79%)
Jul 18, 2018	40.96	41.27	40.77	41.11	1,643,430	+0.10(+0.24%)
Jul 17, 2018	41.49	41.49	39.59	41.02	2,016,647	+1.17(+2.92%)
Jul 16, 2018	39.80	40.22	39.71	39.85	1,121,129	+0.19(+0.47%)
Jul 13, 2018			39.55	39.67	1,354,325	-0.63(-1.57%)
Jul 12, 2018	41.03	41.03	39.76	40.30	1,072,215	-0.55(-1.35%)
Jul 11, 2018	40.73	41.10	40.60	40.85	1,046,505	-0.02(-0.06%)
Jul 10, 2018	41.55	41.69	40.81	40.87	1,332,527	-0.62(-1.48%)
Jul 09, 2018	40.73	41.75	40.68	41.49	1,018,364	+0.98(+2.42%)
Jul 06, 2018	40.15	40.66	39.85	40.51	947,617	+0.32(+0.79%)
Jul 05, 2018	40.45	40.71	40.01	40.19	887,973	+0.13(+0.32%)
Jul 03, 2018		40.06	40.06	40.06	0	-0.12(-0.30%)
Jul 02, 2018	39.69	40.29	39.65	40.18	1,054,697	+0.19(+0.49%)
Jun 29, 2018	40.87	40.87	39.96	39.99	1,318,957	-0.53(-1.30%)
Jun 28, 2018	40.82	41.18	40.45	40.52	1,332,424	-0.31(-0.75%)
Jun 27, 2018	41.73	41.79	40.79	40.82	1,656,175	-0.81(-1.94%)
Jun 26, 2018	42.16	42.16	41.45	41.63	1,012,305	-0.53(-1.27%)
Jun 25, 2018	42.22	42.46	41.71	42.17	1,054,674	-0.19(-0.44%)
Jun 22, 2018	43.23	43.23	42.11	42.35	2,080,381	-0.56(-1.30%)
Jun 21, 2018	43.49	43.63	42.78	42.91	1,449,963	-0.68(-1.56%)
Jun 20, 2018	43.90	43.98	43.41	43.59	1,101,934	-0.06(-0.13%)
Jun 19, 2018	43.31	43.70	43.27	43.65	1,876,316	-0.03(-0.07%)
Jun 18, 2018	43.52	44.24	43.25	43.68	799,157	+0.01(+0.02%)
Jun 15, 2018		44.14	43.16	43.67	2,242,719	-0.23(-0.52%)
Jun 14, 2018	44.30	44.33	43.62	43.90	938,827	-0.28(-0.64%)
Jun 13, 2018	44.46	44.80	43.87	44.18	783,297	-0.22(-0.49%)
Jun 12, 2018	44.80	44.86	43.00	44.40	642,037	-0.21(-0.47%)
Jun 11, 2018	45.17	45.20	44.51	44.61	820,289	-0.40(-0.88%)
Jun 08, 2018	44.67	45.14	44.40	45.01	1,017,944	+0.32(+0.71%)
Jun 07, 2018	44.88	45.06	44.43	44.69	875,795	+0.04(+0.09%)
Jun 06, 2018	44.28	44.80	44.23	44.65	1,070,245	+0.53(+1.21%)
Jun 05, 2018	44.08	44.21	43.74	44.12	648,625	-0.05(-0.11%)
Jun 04, 2018	43.66	44.29	43.52	44.17	1,247,995	+0.87(+2.02%)
Jun 01, 2018	43.64	43.86	43.10	43.29	1,001,151	+0.36(+0.83%)
May 31, 2018	43.56	43.70	42.89	42.94	856,059	-0.68(-1.56%)
May 30, 2018	43.46	43.86	43.01	43.61	973,436	+0.75(+1.76%)
May 29, 2018	43.21	43.57	42.59	42.86	1,285,375	-0.81(-1.85%)
May 25, 2018		43.67	43.67	43.67	0	-0.11(-0.24%)
May 24, 2018	43.85	44.07	43.05	43.78	711,393	-0.32(-0.73%)
May 23, 2018	43.63	44.29	43.63	44.10	1,175,354	+0.11(+0.24%)
May 22, 2018	44.17	44.60	43.96	44.00	1,159,356	-0.11(-0.24%)
May 21, 2018	43.85	44.42	43.68	44.10	1,237,781	+0.51(+1.17%)
May 18, 2018	43.78	44.24	43.44	43.59	1,425,196	-0.19(-0.44%)
May 17, 2018	43.52	43.98	43.36	43.78	1,575,355	+0.26(+0.61%)
May 16, 2018	42.98	43.70	42.74	43.52	1,126,458	+0.50(+1.15%)
May 15, 2018	42.54	43.24	42.54	43.02	734,453	+0.32(+0.75%)
May 14, 2018	42.78	42.91	42.52	42.70	755,780	-0.02(-0.04%)
May 11, 2018	42.81	43.08	42.61	42.72	543,728	-0.11(-0.26%)
May 10, 2018	42.77	42.98	42.31	42.83	674,702	-0.05(-0.11%)
May 09, 2018	42.58	43.14	42.24	42.88	756,465	+0.46(+1.09%)
May 08, 2018	41.88	42.60	41.88	42.42	679,184	+0.54(+1.30%)
May 07, 2018	41.64	42.20	41.34	41.87	502,020	+0.24(+0.58%)
May 04, 2018	40.87	42.06	40.44	41.63	689,834	+0.62(+1.52%)
May 03, 2018	41.30	41.54	40.72	41.01	918,429	-0.49(-1.18%)
May 02, 2018	41.54	41.96	41.12	41.50	957,159	-0.07(-0.17%)