Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.00	18.00	17.54	17.65	88,653	-0.34(-1.88%)
Apr 27, 2017	18.56	18.61	17.94	17.99	44,853	-0.48(-2.60%)
Apr 26, 2017	18.58	18.70	18.45	18.47	74,085	-0.14(-0.76%)
Apr 25, 2017	18.51	18.70	18.47	18.61	103,077	+0.18(+0.97%)
Apr 24, 2017	18.11	18.53	18.04	18.44	66,318	+0.55(+3.09%)
Apr 21, 2017	17.90	18.24	17.77	17.89	153,923	-0.07(-0.40%)
Apr 20, 2017	17.60	18.00	17.58	17.96	83,726	+0.44(+2.49%)
Apr 19, 2017	17.72	17.96	17.34	17.52	84,436	-0.15(-0.86%)
Apr 18, 2017		17.81	17.57	17.67	80,178	-0.03(-0.15%)
Apr 17, 2017	17.77	17.94	17.36	17.70	66,118	+0.02(+0.10%)
Apr 13, 2017	17.65	17.77	17.33	17.68	97,407	-0.01(-0.05%)
Apr 12, 2017	17.87	17.87	17.51	17.69	67,257	-0.15(-0.85%)
Apr 11, 2017	17.52	17.94	17.50	17.84	150,930	+0.13(+0.75%)
Apr 10, 2017	17.82	18.07	17.51	17.71	206,888	-0.27(-1.49%)
Apr 07, 2017	17.58	18.01	17.43	17.97	82,396	+0.32(+1.82%)
Apr 06, 2017	17.42	17.69	17.02	17.65	48,701	+0.25(+1.43%)
Apr 05, 2017	17.34	17.83	17.24	17.40	148,301	+0.08(+0.46%)
Apr 04, 2017	16.96	17.38	16.83	17.32	94,510	+0.34(+1.99%)
Apr 03, 2017	17.32	17.37	16.98	16.99	67,197	-0.31(-1.80%)
Mar 31, 2017	17.39	17.43	17.07	17.30	75,466	-0.06(-0.36%)
Mar 30, 2017	17.14	17.42	17.11	17.36	51,417	+0.19(+1.09%)
Mar 29, 2017	17.24	17.35	17.16	17.17	34,558	-0.13(-0.77%)
Mar 28, 2017	17.27	17.32	17.10	17.31	57,997	-0.04(-0.26%)
Mar 27, 2017	16.80	17.43	16.61	17.35	120,711	+0.36(+2.10%)
Mar 24, 2017	17.04	17.12	16.84	16.99	106,650	+0.05(+0.32%)
Mar 23, 2017	16.30	17.31	16.30	16.94	214,566	+0.54(+3.31%)
Mar 22, 2017	16.90	16.90	16.31	16.40	114,764	-0.53(-3.15%)
Mar 21, 2017	17.56	17.56	16.90	16.93	133,635	-0.50(-2.86%)
Mar 20, 2017	17.61	17.61	17.05	17.43	197,685	-0.27(-1.51%)
Mar 17, 2017	17.88	18.04	17.27	17.70	275,759	-0.20(-1.09%)
Mar 16, 2017	17.80	17.93	17.76	17.89	51,689	+0.10(+0.55%)
Mar 15, 2017	17.70	17.85	17.60	17.80	60,633	+0.16(+0.91%)
Mar 14, 2017	17.58	17.76	17.25	17.64	73,185	-0.01(-0.05%)
Mar 13, 2017	17.63	17.73	17.51	17.64	65,823	+0.02(+0.10%)
Mar 10, 2017	17.49	17.66	17.31	17.63	72,283	+0.16(+0.92%)
Mar 09, 2017	17.74	17.92	17.44	17.47	88,564	-0.32(-1.80%)
Mar 08, 2017	17.99	18.07	17.63	17.79	96,393	-0.08(-0.45%)
Mar 07, 2017	17.73	17.98	17.73	17.87	45,122	+0.09(+0.50%)
Mar 06, 2017	18.09	18.09	17.63	17.78	98,047	-0.36(-1.96%)
Mar 03, 2017	18.26	18.32	17.98	18.13	81,696	-0.12(-0.63%)
Mar 02, 2017	18.26	18.35	17.98	18.25	95,582	+0.00(+0.00%)
Mar 01, 2017	18.70	18.90	18.23	18.25	176,827	-0.44(-2.33%)
Feb 28, 2017	18.95	18.99	18.61	18.69	191,714	-0.34(-1.78%)
Feb 27, 2017	19.14	19.17	18.94	19.02	138,495	-0.12(-0.65%)
Feb 24, 2017	19.52	19.57	19.05	19.15	79,557	-0.36(-1.87%)
Feb 23, 2017	19.27	19.83	19.16	19.51	83,125	+0.30(+1.58%)
Feb 22, 2017	19.05	19.37	19.05	19.21	79,546	+0.11(+0.56%)
Feb 21, 2017	19.22	19.40	19.04	19.10	121,490	-0.08(-0.42%)
Feb 17, 2017		19.18	19.18	19.18	0	+0.04(+0.19%)
Feb 16, 2017	19.11	19.31	18.63	19.15	192,003	+0.07(+0.37%)
Feb 15, 2017	19.91	19.91	18.77	19.08	261,920	-1.19(-5.88%)
Feb 14, 2017	20.39	20.88	20.06	20.27	205,655	-0.22(-1.09%)
Feb 13, 2017	19.93	20.55	19.78	20.49	98,218	+0.59(+2.95%)
Feb 10, 2017	19.90	19.96	19.60	19.91	96,873	+0.20(+0.99%)
Feb 09, 2017	19.71	19.95	19.60	19.71	54,397	-0.06(-0.32%)
Feb 08, 2017	21.36	21.36	19.45	19.77	177,872	-1.86(-8.60%)
Feb 07, 2017	22.03	22.08	21.49	21.63	75,340	-0.36(-1.62%)
Feb 06, 2017	22.12	22.26	21.96	21.99	63,700	-0.09(-0.40%)
Feb 03, 2017	22.09	22.20	21.89	22.08	75,462	+0.26(+1.18%)
Feb 02, 2017	22.04	22.23	21.79	21.82	33,815	-0.28(-1.25%)
Feb 01, 2017	22.26	22.59	22.01	22.10	86,708	-0.17(-0.76%)
Jan 31, 2017	22.01	22.32	21.70	22.27	54,526	+0.17(+0.77%)
Jan 30, 2017	21.85	22.15	21.41	22.10	53,910	+0.06(+0.28%)
Jan 27, 2017	21.86	22.35	21.75	22.03	33,486	+0.13(+0.61%)
Jan 26, 2017	22.51	22.57	21.86	21.90	83,104	-0.58(-2.57%)
Jan 25, 2017	22.82	22.82	22.35	22.48	48,673	-0.09(-0.39%)
Jan 24, 2017	22.29	22.57	21.97	22.57	81,366	+0.38(+1.73%)
Jan 23, 2017	22.13	22.22	21.82	22.18	58,267	+0.04(+0.20%)
Jan 20, 2017	21.51	22.15	21.51	22.14	80,273	+0.57(+2.64%)
Jan 19, 2017	21.80	21.93	21.51	21.57	61,325	-0.38(-1.74%)
Jan 18, 2017	21.10	21.97	20.84	21.95	128,443	+0.84(+3.96%)
Jan 17, 2017	21.80	22.03	21.07	21.12	75,553	-0.88(-4.01%)
Jan 13, 2017		22.00	22.00	22.00	0	-0.12(-0.56%)
Jan 12, 2017	22.71	22.71	21.86	22.12	97,972	-0.63(-2.78%)
Jan 11, 2017	22.85	22.89	22.21	22.75	110,807	-0.05(-0.23%)
Jan 10, 2017	23.17	23.39	22.80	22.81	91,571	-0.30(-1.31%)
Jan 09, 2017	23.37	23.56	22.94	23.11	77,645	-0.13(-0.57%)
Jan 06, 2017	23.71	23.84	23.20	23.24	102,563	-0.37(-1.55%)
Jan 05, 2017	24.14	24.14	23.32	23.61	90,868	-0.60(-2.46%)
Jan 04, 2017	24.08	24.54	23.77	24.21	134,551	+0.38(+1.61%)
Jan 03, 2017	23.73	24.04	23.44	23.82	108,751	+0.43(+1.83%)
Dec 30, 2016		23.40	23.40	23.40	0	-0.18(-0.76%)
Dec 29, 2016	23.84	23.87	23.00	23.57	54,369	-0.36(-1.49%)
Dec 28, 2016	23.67	24.02	23.45	23.93	124,453	+0.34(+1.43%)
Dec 27, 2016	23.71	23.83	23.47	23.59	71,132	+0.04(+0.15%)
Dec 23, 2016		23.56	23.56	23.56	0	+0.20(+0.88%)
Dec 22, 2016	23.69	23.77	23.07	23.35	117,233	-0.40(-1.69%)
Dec 21, 2016	24.03	24.04	23.40	23.75	76,618	-0.19(-0.78%)
Dec 20, 2016	23.50	24.07	23.50	23.94	187,811	+0.60(+2.56%)
Dec 19, 2016	23.33	23.56	23.01	23.34	78,123	+0.04(+0.15%)
Dec 16, 2016	23.81	23.97	23.16	23.31	132,722	-0.32(-1.36%)
Dec 15, 2016	23.15	23.90	23.05	23.63	145,454	+0.49(+2.12%)
Dec 14, 2016	22.93	23.30	22.76	23.14	218,229	+0.20(+0.89%)
Dec 13, 2016	23.18	23.18	22.78	22.93	148,424	-0.08(-0.35%)
Dec 12, 2016	23.21	23.35	22.79	23.01	198,289	-0.14(-0.61%)
Dec 09, 2016	23.06	23.49	22.48	23.16	192,015	+0.09(+0.39%)
Dec 08, 2016	23.18	23.85	22.85	23.07	234,374	+0.01(+0.04%)
Dec 07, 2016	22.79	23.16	22.62	23.06	213,840	+0.27(+1.17%)
Dec 06, 2016	22.99	23.34	22.59	22.79	147,626	+0.02(+0.08%)
Dec 05, 2016	22.81	23.35	22.47	22.77	204,882	+0.17(+0.75%)
Dec 02, 2016	21.47	22.83	21.46	22.60	145,153	+0.32(+1.44%)
Dec 01, 2016	21.95	22.37	21.94	22.28	97,822	+0.33(+1.50%)
Nov 30, 2016	21.93	22.16	21.70	21.95	76,512	+0.30(+1.40%)
Nov 29, 2016	22.28	22.43	21.47	21.65	90,164	-0.53(-2.41%)
Nov 28, 2016	21.98	22.39	21.67	22.18	49,790	+0.20(+0.89%)
Nov 25, 2016	22.21	22.21	21.61	21.99	19,091	-0.18(-0.80%)
Nov 23, 2016		22.17	22.17	22.17	0	+0.36(+1.63%)
Nov 22, 2016	21.80	21.81	21.35	21.81	53,748	+0.09(+0.41%)
Nov 21, 2016	21.35	21.80	21.11	21.72	74,764	+0.32(+1.50%)
Nov 18, 2016	21.74	21.74	20.95	21.40	86,882	-0.66(-2.99%)
Nov 17, 2016	22.17	22.21	21.91	22.06	91,551	-0.02(-0.08%)
Nov 16, 2016	21.94	22.55	21.81	22.08	104,428	+0.13(+0.61%)
Nov 15, 2016	21.70	22.12	21.60	21.94	72,854	+0.18(+0.82%)
Nov 14, 2016	21.36	22.35	21.36	21.77	99,728	+0.53(+2.52%)
Nov 11, 2016	20.27	21.33	20.23	21.23	219,889	+0.89(+4.38%)
Nov 10, 2016	20.29	20.80	20.17	20.34	234,519	+0.27(+1.33%)
Nov 09, 2016	18.38	20.32	18.35	20.07	144,218	+1.38(+7.38%)
Nov 08, 2016	19.06	19.06	18.63	18.70	49,340	-0.40(-2.10%)
Nov 07, 2016	19.31	19.37	18.75	19.10	97,592	+0.12(+0.66%)
Nov 04, 2016	18.94	19.21	18.88	18.97	98,657	+0.02(+0.09%)
Nov 03, 2016	19.00	19.09	18.46	18.95	134,371	+0.03(+0.14%)
Nov 02, 2016	19.58	19.64	18.83	18.93	63,951	-0.61(-3.10%)
Nov 01, 2016	19.84	19.89	19.28	19.53	85,535	-0.29(-1.48%)
Oct 31, 2016	20.23	20.55	19.74	19.83	79,633	-0.37(-1.85%)
Oct 28, 2016	19.81	20.56	19.81	20.20	132,994	+0.72(+3.70%)
Oct 27, 2016	19.67	19.70	19.34	19.48	56,393	-0.19(-0.95%)
Oct 26, 2016	19.24	19.74	19.24	19.67	71,958	+0.25(+1.28%)
Oct 25, 2016	19.57	19.75	19.24	19.42	37,188	-0.26(-1.31%)
Oct 24, 2016	19.67	19.85	19.40	19.67	66,023	+0.06(+0.32%)
Oct 21, 2016	19.57	19.79	19.57	19.61	31,100	-0.09(-0.45%)
Oct 20, 2016	19.75	19.93	19.63	19.70	46,134	-0.12(-0.58%)
Oct 19, 2016	19.41	19.97	19.30	19.82	106,120	+0.46(+2.39%)
Oct 18, 2016	19.59	19.68	19.28	19.35	51,574	-0.05(-0.28%)
Oct 17, 2016	18.87	19.59	18.78	19.41	62,988	+0.46(+2.44%)
Oct 14, 2016	19.02	19.08	18.58	18.94	59,910	+0.07(+0.38%)
Oct 13, 2016	18.99	19.03	18.65	18.87	57,272	-0.23(-1.21%)
Oct 12, 2016	19.07	19.26	18.93	19.10	45,094	+0.08(+0.42%)
Oct 11, 2016	19.31	19.31	18.88	19.02	52,179	-0.44(-2.24%)
Oct 10, 2016	19.10	19.50	18.86	19.46	39,945	+0.40(+2.10%)
Oct 07, 2016	19.51	19.59	19.01	19.06	43,465	-0.47(-2.42%)
Oct 06, 2016	19.67	19.74	19.09	19.53	60,082	-0.04(-0.23%)
Oct 05, 2016	19.38	19.74	19.38	19.58	47,978	+0.20(+1.06%)
Oct 04, 2016	19.53	19.90	19.27	19.37	73,964	-0.14(-0.73%)
Oct 03, 2016	19.18	19.52	18.96	19.51	71,533	+0.24(+1.25%)
Sep 30, 2016	19.03	19.48	18.76	19.27	90,407	+0.38(+2.03%)
Sep 29, 2016	19.27	19.29	18.77	18.89	44,796	-0.45(-2.35%)
Sep 28, 2016	19.31	19.51	19.08	19.34	51,822	+0.06(+0.32%)
Sep 27, 2016	19.30	19.45	18.98	19.28	55,237	-0.03(-0.14%)
Sep 26, 2016	19.70	19.70	19.22	19.31	53,019	-0.46(-2.34%)
Sep 23, 2016	19.58	19.98	19.30	19.77	73,289	+0.11(+0.54%)
Sep 22, 2016	19.57	19.76	19.35	19.67	81,119	+0.12(+0.64%)
Sep 21, 2016	19.53	19.65	19.17	19.54	52,319	+0.13(+0.69%)
Sep 20, 2016	19.06	19.51	18.93	19.41	67,347	+0.43(+2.25%)
Sep 19, 2016	18.82	19.25	18.65	18.98	59,675	+0.14(+0.76%)
Sep 16, 2016	18.80	18.91	18.59	18.84	90,686	-0.04(-0.19%)
Sep 15, 2016	18.56	18.90	18.47	18.87	42,801	+0.34(+1.83%)
Sep 14, 2016	18.65	18.69	18.29	18.53	62,259	-0.13(-0.72%)
Sep 13, 2016	18.68	19.04	18.57	18.67	95,666	-0.19(-0.99%)
Sep 12, 2016	18.56	18.90	18.38	18.86	53,021	+0.15(+0.81%)
Sep 09, 2016	18.78	18.96	18.45	18.70	58,168	-0.30(-1.59%)
Sep 08, 2016	18.93	19.10	18.85	19.01	54,236	-0.12(-0.65%)
Sep 07, 2016	18.94	19.31	18.84	19.13	110,181	+0.13(+0.70%)
Sep 06, 2016	19.48	19.55	18.70	19.00	86,908	-0.47(-2.42%)
Sep 02, 2016	19.34	19.47	19.47	19.47	59,534	+0.19(+0.97%)
Sep 01, 2016	19.34	19.43	18.83	19.28	61,131	+0.04(+0.18%)
Aug 31, 2016	18.87	19.42	18.67	19.25	90,991	+0.36(+1.89%)
Aug 30, 2016	18.59	18.99	18.30	18.89	85,270	+0.39(+2.12%)
Aug 29, 2016	18.44	18.57	18.33	18.50	91,337	+0.19(+1.02%)
Aug 26, 2016	18.45	18.87	18.18	18.31	85,214	-0.14(-0.77%)
Aug 25, 2016	18.33	18.57	18.30	18.45	54,963	+0.12(+0.68%)
Aug 24, 2016	18.28	18.56	18.15	18.33	107,026	+0.09(+0.49%)
Aug 23, 2016	18.19	18.64	18.16	18.24	137,787	+0.17(+0.94%)
Aug 22, 2016	17.61	18.24	17.44	18.07	124,718	+0.37(+2.11%)
Aug 19, 2016	17.70	17.85	17.61	17.70	76,382	-0.11(-0.60%)
Aug 18, 2016	17.81	17.94	17.64	17.80	74,659	-0.02(-0.10%)
Aug 17, 2016	17.81	17.93	17.60	17.82	69,721	+0.01(+0.05%)
Aug 16, 2016	17.64	17.84	17.64	17.81	70,697	+0.03(+0.15%)
Aug 15, 2016	17.76	17.83	17.59	17.79	67,079	+0.00(+0.00%)
Aug 12, 2016	17.37	17.81	17.37	17.79	70,671	+0.35(+1.99%)
Aug 11, 2016	17.48	17.59	17.38	17.44	86,206	-0.04(-0.25%)
Aug 10, 2016	17.80	17.80	17.36	17.48	73,512	-0.25(-1.41%)
Aug 09, 2016	17.75	17.82	17.49	17.73	116,944	+0.01(+0.05%)
Aug 08, 2016	17.77	17.94	17.70	17.72	81,417	-0.01(-0.05%)
Aug 05, 2016	17.68	17.83	17.49	17.73	60,561	+0.13(+0.76%)
Aug 04, 2016	17.36	17.65	17.33	17.60	61,572	+0.24(+1.38%)
Aug 03, 2016	17.14	17.53	17.09	17.36	94,368	+0.29(+1.72%)
Aug 02, 2016	16.87	17.16	16.67	17.07	130,850	+0.24(+1.43%)
Aug 01, 2016	16.97	16.97	16.57	16.83	116,882	+0.09(+0.53%)
Jul 29, 2016	16.79	16.95	16.52	16.74	242,823	-0.05(-0.32%)
Jul 28, 2016	16.46	16.85	16.46	16.79	151,721	+0.32(+1.95%)
Jul 27, 2016	15.50	17.43	15.50	16.47	490,744	+1.51(+10.12%)
Jul 26, 2016	15.38	15.41	14.94	14.96	129,131	-0.47(-3.06%)
Jul 25, 2016	14.99	15.44	14.97	15.43	75,807	+0.35(+2.30%)
Jul 22, 2016	15.13	15.49	15.04	15.08	80,423	-0.02(-0.12%)
Jul 21, 2016	15.05	15.45	15.05	15.10	56,215	-0.03(-0.18%)
Jul 20, 2016	15.38	15.38	15.12	15.13	67,539	-0.20(-1.34%)
Jul 19, 2016	15.29	15.55	15.06	15.33	89,094	-0.04(-0.23%)
Jul 18, 2016	15.43	15.65	15.30	15.37	81,415	-0.12(-0.81%)
Jul 15, 2016	14.98	15.54	14.78	15.49	152,500	+0.59(+3.94%)
Jul 14, 2016	14.95	15.04	14.79	14.90	75,865	+0.19(+1.27%)
Jul 13, 2016	14.63	14.79	14.53	14.72	110,286	+0.09(+0.61%)
Jul 12, 2016	14.17	14.74	14.17	14.63	92,219	+0.60(+4.25%)
Jul 11, 2016	13.84	14.14	13.74	14.03	92,922	+0.30(+2.21%)
Jul 08, 2016	13.35	14.06	13.22	13.73	84,061	+0.54(+4.12%)
Jul 07, 2016	12.82	13.24	12.82	13.18	69,714	+0.43(+3.35%)
Jul 06, 2016	12.55	13.02	12.38	12.76	39,817	+0.16(+1.27%)
Jul 05, 2016	13.30	13.47	12.58	12.60	43,470	-0.82(-6.10%)
Jul 01, 2016	13.13	13.42	13.42	13.42	116,709	+0.37(+2.80%)
Jun 30, 2016	13.14	13.14	12.68	13.05	79,898	+0.01(+0.07%)
Jun 29, 2016	12.04	13.09	11.67	13.04	148,821	+1.11(+9.33%)
Jun 28, 2016	12.07	12.27	11.90	11.93	154,569	-0.01(-0.07%)
Jun 27, 2016	12.54	12.54	11.84	11.94	97,057	-0.78(-6.16%)
Jun 24, 2016	12.82	12.94	12.46	12.72	199,485	-0.43(-3.25%)
Jun 23, 2016	13.28	13.36	13.13	13.15	95,192	+0.12(+0.96%)
Jun 22, 2016	13.19	13.44	13.02	13.02	67,980	-0.21(-1.61%)
Jun 21, 2016	13.74	13.77	13.22	13.24	65,708	-0.42(-3.06%)
Jun 20, 2016	13.21	13.73	13.00	13.66	173,693	+0.77(+5.94%)
Jun 17, 2016	12.80	13.07	12.69	12.89	207,196	+0.04(+0.35%)
Jun 16, 2016	12.58	12.94	12.31	12.85	201,367	+0.25(+1.98%)
Jun 15, 2016	13.08	13.42	12.53	12.60	431,325	-0.61(-4.58%)
Jun 14, 2016	13.94	14.04	13.12	13.20	121,290	-0.83(-5.90%)
Jun 13, 2016	14.36	14.78	13.72	14.03	157,566	-0.36(-2.48%)
Jun 10, 2016	14.89	15.05	14.36	14.39	135,445	-0.73(-4.83%)
Jun 09, 2016	15.50	15.50	15.08	15.12	52,288	-0.42(-2.69%)
Jun 08, 2016	15.76	15.76	15.38	15.53	29,646	-0.16(-1.02%)
Jun 07, 2016	15.56	15.98	15.52	15.70	63,586	+0.15(+0.97%)
Jun 06, 2016	15.34	15.73	15.30	15.54	93,467	+0.20(+1.34%)
Jun 03, 2016	15.43	15.45	15.06	15.34	63,327	-0.21(-1.37%)
Jun 02, 2016	15.43	15.57	15.17	15.55	58,775	+0.03(+0.17%)
Jun 01, 2016	15.19	15.67	14.99	15.53	107,375	+0.33(+2.17%)
May 31, 2016	15.19	15.27	14.85	15.20	325,311	+0.13(+0.89%)
May 27, 2016	14.76	15.06	15.06	15.06	133,221	+0.37(+2.55%)
May 26, 2016	15.14	15.14	14.67	14.69	121,469	-0.30(-2.02%)
May 25, 2016	14.93	15.25	14.76	14.99	221,068	+0.15(+1.02%)
May 24, 2016	14.23	14.98	14.23	14.84	98,302	+0.51(+3.54%)
May 23, 2016	14.31	14.80	14.14	14.33	160,760	-0.04(-0.25%)
May 20, 2016	14.54	14.59	14.11	14.37	102,608	-0.08(-0.55%)
May 19, 2016	14.24	14.78	14.22	14.45	211,090	+0.06(+0.43%)
May 18, 2016	14.08	14.48	14.07	14.39	112,508	+0.27(+1.89%)
May 17, 2016	14.10	14.63	14.07	14.12	84,392	-0.02(-0.13%)
May 16, 2016	14.20	14.37	13.94	14.14	90,997	+0.01(+0.06%)
May 13, 2016	14.13	14.45	13.98	14.13	91,748	+0.04(+0.25%)
May 12, 2016	14.53	14.81	14.01	14.09	70,049	-0.36(-2.46%)
May 11, 2016	14.72	14.79	14.16	14.45	110,590	-0.37(-2.52%)
May 10, 2016	14.17	14.91	14.14	14.82	47,836	+0.67(+4.72%)
May 09, 2016	14.03	14.28	13.90	14.15	82,451	+0.13(+0.95%)
May 06, 2016	14.03	14.56	13.90	14.02	108,423	-0.08(-0.57%)
May 05, 2016	14.21	14.32	14.01	14.10	100,068	-0.04(-0.31%)
May 04, 2016	14.63	14.66	13.99	14.15	139,488	-0.55(-3.76%)
May 03, 2016	14.58	14.91	14.48	14.70	155,949	-0.05(-0.36%)