Home Bancshares Inc (NQ: HOMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.80	16.80	16.53	16.58	775,095	-0.18(-1.08%)
Apr 29, 2019	16.64	16.86	16.64	16.77	574,219	+0.13(+0.78%)
Apr 26, 2019	16.32	16.66	16.23	16.64	649,495	+0.32(+1.96%)
Apr 25, 2019	16.44	16.48	16.12	16.32	434,475	-0.16(-1.00%)
Apr 24, 2019	16.45	16.64	16.27	16.48	801,091	-0.03(-0.16%)
Apr 23, 2019	15.97	16.56	15.97	16.51	834,591	+0.45(+2.80%)
Apr 22, 2019	16.51	16.64	15.88	16.06	895,863	-0.47(-2.82%)
Apr 18, 2019	15.84	16.76	15.84	16.52	1,365,409	+0.15(+0.90%)
Apr 17, 2019	16.45	16.53	16.24	16.38	1,103,189	+0.01(+0.05%)
Apr 16, 2019	16.07	16.38	15.94	16.37	967,736	+0.34(+2.10%)
Apr 15, 2019	16.32	16.37	15.95	16.03	692,851	-0.35(-2.11%)
Apr 12, 2019	16.21	16.52	16.00	16.38	1,189,295	+0.34(+2.10%)
Apr 11, 2019	16.11	16.26	15.95	16.04	560,301	+0.03(+0.22%)
Apr 10, 2019	15.83	16.01	15.64	16.01	594,651	+0.18(+1.15%)
Apr 09, 2019	16.13	16.19	15.80	15.82	587,996	-0.37(-2.29%)
Apr 08, 2019	16.09	16.22	15.97	16.20	638,297	-0.02(-0.11%)
Apr 05, 2019	16.00	16.30	15.99	16.21	1,651,220	+0.29(+1.85%)
Apr 04, 2019	15.63	15.95	15.56	15.92	1,383,691	+0.32(+2.05%)
Apr 03, 2019	15.77	15.90	15.54	15.60	720,151	+0.05(+0.33%)
Apr 02, 2019	15.59	15.67	15.43	15.55	616,185	-0.02(-0.11%)
Apr 01, 2019	15.31	15.58	15.25	15.56	851,078	+0.38(+2.50%)
Mar 29, 2019	15.30	15.36	15.00	15.18	941,322	+0.06(+0.40%)
Mar 28, 2019	14.83	15.13	14.73	15.12	528,437	+0.29(+1.98%)
Mar 27, 2019	14.81	15.00	14.70	14.83	1,009,629	+0.03(+0.17%)
Mar 26, 2019	14.45	14.80	14.44	14.80	1,148,349	+0.49(+3.44%)
Mar 25, 2019	14.35	14.50	14.16	14.31	1,717,583	+0.00(+0.00%)
Mar 22, 2019	14.97	14.99	14.26	14.31	2,188,590	-0.81(-5.37%)
Mar 21, 2019	15.31	15.57	15.03	15.12	1,253,840	-0.22(-1.41%)
Mar 20, 2019	16.04	16.10	15.32	15.34	1,636,677	-0.71(-4.42%)
Mar 19, 2019	16.71	16.71	16.03	16.05	733,338	-0.60(-3.58%)
Mar 18, 2019	16.45	16.77	16.45	16.64	1,139,984	+0.22(+1.32%)
Mar 15, 2019	16.32	16.64	16.32	16.43	2,742,275	+0.10(+0.64%)
Mar 14, 2019	16.39	16.41	16.22	16.32	599,434	-0.07(-0.42%)
Mar 13, 2019	16.29	16.49	16.24	16.39	1,342,887	+0.16(+1.01%)
Mar 12, 2019	16.25	16.34	16.12	16.23	391,800	+0.02(+0.11%)
Mar 11, 2019	16.18	16.26	16.06	16.21	705,638	+0.13(+0.81%)
Mar 08, 2019	16.08	16.28	15.99	16.08	747,735	-0.07(-0.43%)
Mar 07, 2019	16.30	16.50	16.01	16.15	726,852	-0.18(-1.11%)
Mar 06, 2019	16.95	16.96	16.28	16.33	791,441	-0.58(-3.42%)
Mar 05, 2019	16.95	17.03	16.64	16.91	523,345	-0.02(-0.10%)
Mar 04, 2019	16.98	17.12	16.77	16.93	610,142	-0.03(-0.15%)
Mar 01, 2019	16.96	17.17	16.77	16.96	484,257	+0.12(+0.72%)
Feb 28, 2019	16.92	17.00	16.83	16.83	488,709	-0.08(-0.46%)
Feb 27, 2019	16.77	16.97	16.67	16.91	712,047	+0.16(+0.98%)
Feb 26, 2019	17.28	17.28	16.73	16.75	1,186,709	-0.57(-3.29%)
Feb 25, 2019	17.55	17.57	17.31	17.32	576,692	-0.09(-0.55%)
Feb 22, 2019	17.48	17.57	17.39	17.41	503,697	-0.06(-0.35%)
Feb 21, 2019	17.57	17.60	17.41	17.47	548,207	-0.10(-0.59%)
Feb 20, 2019	17.24	17.60	17.15	17.58	814,692	+0.31(+1.80%)
Feb 19, 2019	17.09	17.37	17.01	17.27	724,125	+0.10(+0.60%)
Feb 15, 2019	16.77	17.17	16.71	17.16	1,056,109	+0.50(+3.01%)
Feb 14, 2019	16.83	16.90	16.64	16.66	1,089,204	-0.36(-2.13%)
Feb 13, 2019	16.85	17.12	16.77	17.02	1,031,818	+0.20(+1.18%)
Feb 12, 2019	16.58	16.83	16.53	16.83	1,054,485	+0.34(+2.04%)
Feb 11, 2019	16.23	16.52	16.15	16.49	858,159	+0.26(+1.59%)
Feb 08, 2019	16.34	16.47	16.11	16.23	652,299	-0.21(-1.25%)
Feb 07, 2019	16.25	16.52	16.15	16.44	779,008	+0.26(+1.59%)
Feb 06, 2019	16.06	16.26	15.98	16.18	665,872	+0.06(+0.37%)
Feb 05, 2019	16.15	16.21	15.92	16.12	542,469	-0.03(-0.16%)
Feb 04, 2019	15.85	16.15	15.72	16.15	550,071	+0.29(+1.84%)
Feb 01, 2019	15.77	15.89	15.72	15.85	602,462	+0.13(+0.82%)
Jan 31, 2019	15.82	15.87	15.39	15.72	1,023,355	-0.16(-1.03%)
Jan 30, 2019	15.88	16.01	15.73	15.89	917,036	+0.00(+0.00%)
Jan 29, 2019	16.13	16.26	15.87	15.89	835,593	-0.25(-1.54%)
Jan 28, 2019	15.68	16.19	15.56	16.14	1,318,837	+0.46(+2.90%)
Jan 25, 2019	15.73	15.78	15.61	15.68	828,823	+0.03(+0.16%)
Jan 24, 2019	15.75	15.89	15.48	15.66	996,342	-0.13(-0.82%)
Jan 23, 2019	15.72	15.83	15.58	15.78	1,074,775	+0.12(+0.77%)
Jan 22, 2019	15.67	15.86	15.48	15.66	1,421,240	+0.16(+1.05%)
Jan 18, 2019	15.03	15.57	15.03	15.50	2,865,599	+0.47(+3.14%)
Jan 17, 2019	15.24	15.63	14.69	15.03	3,530,420	-0.95(-5.96%)
Jan 16, 2019	15.72	16.07	15.60	15.98	1,028,851	+0.46(+2.93%)
Jan 15, 2019	15.47	15.54	15.17	15.53	804,417	+0.00(+0.00%)
Jan 14, 2019	15.45	15.75	15.37	15.53	1,093,009	+0.00(+0.00%)
Jan 11, 2019	15.42	15.62	15.33	15.53	488,933	+0.03(+0.22%)
Jan 10, 2019	15.48	15.62	15.34	15.49	586,155	-0.07(-0.44%)
Jan 09, 2019	15.31	15.58	15.24	15.56	1,675,068	+0.28(+1.85%)
Jan 08, 2019	15.13	15.30	14.83	15.28	865,032	+0.31(+2.07%)
Jan 07, 2019	14.66	15.05	14.48	14.97	869,583	+0.31(+2.11%)
Jan 04, 2019	14.38	14.70	14.29	14.66	755,931	+0.49(+3.46%)
Jan 03, 2019	14.16	14.46	13.96	14.17	843,035	-0.04(-0.30%)
Jan 02, 2019	13.85	14.29	13.84	14.21	809,577	+0.18(+1.29%)
Dec 31, 2018	14.10	14.30	13.72	14.03	951,318	+0.08(+0.55%)
Dec 28, 2018	13.86	14.20	13.84	13.96	817,994	+0.12(+0.87%)
Dec 27, 2018	13.72	13.88	13.35	13.84	843,764	-0.11(-0.80%)
Dec 26, 2018	13.41	13.96	13.18	13.95	1,040,114	+0.60(+4.50%)
Dec 24, 2018	13.71	13.77	13.30	13.35	583,948	-0.46(-3.36%)
Dec 21, 2018	14.10	14.29	13.75	13.81	2,439,311	-0.31(-2.19%)
Dec 20, 2018	14.02	14.21	13.93	14.12	1,042,901	+0.07(+0.49%)
Dec 19, 2018	14.35	14.73	14.02	14.05	1,482,128	-0.31(-2.15%)
Dec 18, 2018	14.60	14.81	14.28	14.36	1,526,928	-0.16(-1.12%)
Dec 17, 2018	14.38	14.76	14.02	14.52	1,687,589	+0.08(+0.53%)
Dec 14, 2018	14.54	14.84	13.84	14.45	1,129,356	-0.19(-1.29%)
Dec 13, 2018	15.11	15.17	14.61	14.63	1,019,415	-0.50(-3.29%)
Dec 12, 2018	15.11	15.35	14.84	15.13	1,255,803	+0.24(+1.61%)
Dec 11, 2018	15.24	15.69	14.81	14.89	846,087	-0.12(-0.80%)
Dec 10, 2018	15.32	15.36	14.85	15.01	964,427	-0.30(-1.96%)
Dec 07, 2018	15.42	15.65	15.08	15.31	1,307,859	-0.09(-0.61%)
Dec 06, 2018	15.43	15.53	15.11	15.41	1,795,026	-0.15(-0.99%)
Dec 04, 2018	16.41	16.49	15.30	15.56	1,484,615	-0.93(-5.62%)
Dec 03, 2018	17.00	17.00	16.43	16.49	941,324	-0.35(-2.09%)
Nov 30, 2018	16.44	16.90	16.26	16.84	931,640	+0.35(+2.14%)
Nov 29, 2018	16.54	16.73	16.37	16.49	1,280,854	-0.21(-1.29%)
Nov 28, 2018	16.57	16.79	16.22	16.70	1,168,261	+0.20(+1.20%)
Nov 27, 2018	16.74	16.84	16.40	16.51	706,750	-0.32(-1.89%)
Nov 26, 2018	16.72	16.89	16.60	16.82	897,761	+0.18(+1.08%)
Nov 23, 2018	16.45	16.86	16.42	16.64	253,607	+0.05(+0.31%)
Nov 21, 2018		16.59	16.59	16.59	0	+0.06(+0.36%)
Nov 20, 2018	16.78	16.93	16.45	16.53	653,261	-0.36(-2.14%)
Nov 19, 2018	16.88	17.16	16.70	16.89	695,779	-0.03(-0.15%)
Nov 16, 2018	16.77	16.97	16.25	16.92	781,431	-0.01(-0.05%)
Nov 15, 2018	16.39	16.97	16.25	16.93	579,152	+0.39(+2.39%)
Nov 14, 2018	16.98	17.06	16.26	16.53	633,759	-0.31(-1.84%)
Nov 13, 2018	16.79	17.19	16.70	16.84	836,057	+0.14(+0.82%)
Nov 12, 2018	16.80	17.01	16.68	16.70	724,415	-0.13(-0.76%)
Nov 09, 2018	16.90	17.05	16.71	16.83	657,964	-0.12(-0.70%)
Nov 08, 2018	16.76	17.02	16.75	16.95	508,674	+0.16(+0.97%)
Nov 07, 2018	16.72	16.87	16.48	16.79	800,432	+0.09(+0.51%)
Nov 06, 2018	16.67	16.88	16.52	16.70	607,058	+0.03(+0.20%)
Nov 05, 2018	16.62	16.75	16.45	16.67	670,093	+0.10(+0.62%)
Nov 02, 2018	16.60	16.69	16.37	16.57	696,743	+0.09(+0.52%)
Nov 01, 2018	16.34	16.62	16.29	16.48	782,145	+0.23(+1.42%)
Oct 31, 2018	16.35	16.48	16.17	16.25	1,689,706	+0.01(+0.05%)
Oct 30, 2018	16.25	16.43	15.84	16.24	1,867,129	+0.02(+0.11%)
Oct 29, 2018	15.89	16.38	15.88	16.23	1,185,628	+0.49(+3.09%)
Oct 26, 2018	15.65	15.82	15.39	15.74	1,524,236	-0.08(-0.49%)
Oct 25, 2018	15.64	16.10	15.52	15.82	2,000,998	+0.35(+2.26%)
Oct 24, 2018	16.15	16.22	15.44	15.47	1,417,610	-0.66(-4.08%)
Oct 23, 2018	15.65	16.28	15.65	16.12	1,687,016	+0.24(+1.50%)
Oct 22, 2018	16.49	16.55	15.82	15.88	1,539,071	-0.61(-3.67%)
Oct 19, 2018	16.46	16.90	15.92	16.49	3,872,568	-0.66(-3.83%)
Oct 18, 2018	17.84	18.09	17.11	17.15	1,631,128	-0.56(-3.18%)
Oct 17, 2018	17.33	17.78	16.93	17.71	1,169,547	+0.35(+2.02%)
Oct 16, 2018	17.37	17.41	16.92	17.36	966,949	+0.10(+0.59%)
Oct 15, 2018	17.28	17.54	17.11	17.26	781,041	-0.07(-0.39%)
Oct 12, 2018	18.00	18.01	16.93	17.33	1,795,108	-0.44(-2.50%)
Oct 11, 2018	18.54	18.54	17.77	17.77	1,337,401	-0.77(-4.14%)
Oct 10, 2018	18.52	18.97	18.52	18.54	1,763,585	+0.02(+0.09%)
Oct 09, 2018	18.47	18.62	18.29	18.52	1,067,071	+0.01(+0.05%)
Oct 08, 2018	18.39	18.56	18.20	18.51	774,906	+0.13(+0.70%)
Oct 05, 2018	18.62	18.65	18.25	18.39	489,021	-0.14(-0.74%)
Oct 04, 2018	18.72	18.93	18.40	18.52	623,254	-0.21(-1.14%)
Oct 03, 2018	18.13	18.85	18.13	18.74	1,242,536	+0.67(+3.68%)
Oct 02, 2018	18.19	18.34	17.94	18.07	733,853	-0.12(-0.66%)
Oct 01, 2018	18.75	18.75	18.13	18.19	950,585	-0.50(-2.69%)
Sep 28, 2018	18.87	18.91	18.64	18.69	967,966	-0.05(-0.27%)
Sep 27, 2018	19.15	19.15	18.72	18.74	1,112,722	-0.36(-1.88%)
Sep 26, 2018	19.64	19.69	19.08	19.10	697,625	-0.50(-2.53%)
Sep 25, 2018	19.67	19.72	19.57	19.60	356,411	-0.03(-0.13%)
Sep 24, 2018	19.87	19.93	19.53	19.62	537,411	-0.32(-1.58%)
Sep 21, 2018	20.02	20.13	19.84	19.94	3,618,451	-0.09(-0.47%)
Sep 20, 2018	19.83	20.21	19.83	20.03	760,002	+0.26(+1.34%)
Sep 19, 2018	19.20	19.78	19.17	19.77	940,650	+0.55(+2.89%)
Sep 18, 2018	19.48	19.48	19.20	19.21	589,525	-0.24(-1.23%)
Sep 17, 2018	19.62	19.62	19.35	19.45	582,305	-0.16(-0.83%)
Sep 14, 2018	19.26	19.64	19.25	19.61	748,293	+0.32(+1.64%)
Sep 13, 2018	19.71	19.73	19.28	19.30	370,065	-0.34(-1.74%)
Sep 12, 2018	19.84	19.84	19.54	19.64	584,171	-0.23(-1.16%)
Sep 11, 2018	19.97	20.07	19.84	19.87	423,323	-0.11(-0.56%)
Sep 10, 2018	20.20	20.26	19.93	19.98	444,349	-0.12(-0.59%)
Sep 07, 2018	20.15	20.15	19.89	20.10	431,144	+0.09(+0.47%)
Sep 06, 2018	20.05	20.15	19.87	20.01	615,245	-0.04(-0.21%)
Sep 05, 2018	20.05	20.29	20.01	20.05	508,246	+0.06(+0.30%)
Sep 04, 2018	19.96	20.19	19.89	19.99	416,798	+0.01(+0.04%)
Aug 31, 2018		19.98	19.98	19.98	0	+0.16(+0.82%)
Aug 30, 2018	19.89	19.96	19.77	19.82	346,088	-0.12(-0.60%)
Aug 29, 2018	19.94	20.05	19.73	19.94	534,233	+0.03(+0.17%)
Aug 28, 2018	20.25	20.25	19.85	19.90	527,854	-0.29(-1.44%)
Aug 27, 2018	20.34	20.45	20.15	20.19	415,289	-0.07(-0.34%)
Aug 24, 2018	20.41	20.48	20.25	20.26	270,051	-0.14(-0.67%)
Aug 23, 2018	20.46	20.48	20.25	20.40	424,964	-0.09(-0.46%)
Aug 22, 2018	20.59	20.62	20.46	20.49	423,067	-0.16(-0.79%)
Aug 21, 2018	20.42	20.84	20.36	20.66	587,315	+0.24(+1.17%)
Aug 20, 2018	20.37	20.54	20.18	20.42	391,815	+0.08(+0.38%)
Aug 17, 2018	20.22	20.36	20.19	20.34	278,017	+0.04(+0.21%)
Aug 16, 2018	20.01	20.47	20.01	20.30	439,290	+0.36(+1.80%)
Aug 15, 2018	20.96	20.96	19.92	19.94	613,679	-0.33(-1.64%)
Aug 14, 2018	19.88	20.37	19.79	20.27	687,849	+0.48(+2.41%)
Aug 13, 2018	19.97	19.99	19.77	19.79	643,032	-0.17(-0.85%)
Aug 10, 2018	19.83	20.08	19.67	19.96	497,086	+0.01(+0.04%)
Aug 09, 2018	20.01	20.11	19.82	19.95	545,811	-0.07(-0.34%)
Aug 08, 2018	19.80	20.13	19.68	20.02	578,867	+0.24(+1.20%)
Aug 07, 2018	19.76	20.06	19.76	19.79	572,868	+0.04(+0.21%)
Aug 06, 2018	19.62	19.75	19.52	19.74	316,885	+0.10(+0.52%)
Aug 03, 2018	20.00	20.15	19.60	19.64	547,961	-0.42(-2.07%)
Aug 02, 2018	19.79	20.16	19.68	20.06	664,686	+0.20(+0.98%)
Aug 01, 2018	19.74	19.91	19.62	19.86	584,331	+0.17(+0.86%)
Jul 31, 2018	19.83	19.83	19.48	19.69	862,681	-0.10(-0.51%)
Jul 30, 2018	19.79	20.03	19.79	19.79	701,843	+0.01(+0.04%)
Jul 27, 2018	19.81	19.98	19.54	19.79	692,223	+0.03(+0.13%)
Jul 26, 2018		19.94	19.38	19.76	827,345	+0.40(+2.06%)
Jul 25, 2018	19.55	19.55	19.11	19.36	896,473	-0.24(-1.21%)
Jul 24, 2018		19.96	19.55	19.60	886,317	-0.37(-1.83%)
Jul 23, 2018	19.73	20.05	19.73	19.96	543,341	+0.20(+1.03%)
Jul 20, 2018	19.74	19.99	19.69	19.76	817,271	-0.04(-0.21%)
Jul 19, 2018	19.58	19.97	19.42	19.80	1,525,161	+0.07(+0.34%)
Jul 18, 2018	19.37	19.79	19.30	19.73	1,229,017	+0.40(+2.06%)
Jul 17, 2018	19.40	19.58	19.32	19.34	500,579	-0.11(-0.57%)
Jul 16, 2018	19.27	19.45	19.22	19.45	703,287	+0.25(+1.33%)
Jul 13, 2018	19.37	19.39	19.11	19.19	944,225	-0.23(-1.18%)
Jul 12, 2018	19.95	19.95	19.11	19.42	1,398,278	-0.35(-1.76%)
Jul 11, 2018	19.73	19.90	19.62	19.77	469,850	-0.09(-0.47%)
Jul 10, 2018	20.04	20.10	19.62	19.86	816,154	-0.17(-0.85%)
Jul 09, 2018	19.68	20.08	19.68	20.03	593,768	+0.47(+2.39%)
Jul 06, 2018	19.39	19.62	19.26	19.56	619,220	+0.16(+0.83%)
Jul 05, 2018	19.46	19.53	19.32	19.40	870,278	+0.02(+0.09%)
Jul 03, 2018		19.39	19.39	19.39	0	+0.11(+0.57%)
Jul 02, 2018	19.11	19.28	19.05	19.28	735,355	+0.12(+0.62%)
Jun 29, 2018	19.56	19.66	19.15	19.16	597,400	-0.25(-1.31%)
Jun 28, 2018	19.42	19.61	19.34	19.41	568,633	-0.02(-0.09%)
Jun 27, 2018	19.78	19.87	19.43	19.43	1,053,675	-0.44(-2.22%)
Jun 26, 2018	19.69	19.90	19.50	19.87	701,238	+0.15(+0.78%)
Jun 25, 2018	19.68	19.78	19.35	19.72	942,929	-0.08(-0.43%)
Jun 22, 2018	19.77	19.95	19.67	19.80	3,331,633	+0.09(+0.47%)
Jun 21, 2018	19.69	19.95	19.49	19.71	945,950	+0.02(+0.09%)
Jun 20, 2018	19.79	20.02	19.67	19.69	958,705	-0.02(-0.09%)
Jun 19, 2018	19.27	19.78	19.24	19.71	718,277	+0.34(+1.75%)
Jun 18, 2018	19.35	19.55	19.17	19.37	678,291	+0.04(+0.22%)
Jun 15, 2018		19.42	19.07	19.33	3,586,419	+0.04(+0.22%)
Jun 14, 2018	19.28	19.30	18.97	19.28	666,285	+0.04(+0.22%)
Jun 13, 2018	19.45	19.57	19.17	19.24	716,194	-0.14(-0.74%)
Jun 12, 2018	19.58	19.62	19.23	19.39	582,443	-0.19(-0.95%)
Jun 11, 2018	20.01	20.04	19.52	19.57	553,153	-0.45(-2.25%)
Jun 08, 2018	19.99	20.08	19.83	20.02	716,831	+0.03(+0.17%)
Jun 07, 2018	20.11	20.18	19.86	19.99	659,789	-0.10(-0.51%)
Jun 06, 2018	19.83	20.11	19.83	20.09	538,842	+0.32(+1.63%)
Jun 05, 2018	19.95	19.99	19.70	19.77	498,121	-0.17(-0.85%)
Jun 04, 2018	19.78	19.96	19.75	19.94	542,356	+0.20(+1.03%)
Jun 01, 2018	19.82	19.93	19.62	19.73	751,207	+0.19(+0.96%)
May 31, 2018	19.78	19.84	19.53	19.55	757,354	-0.27(-1.37%)
May 30, 2018	19.60	19.90	19.44	19.82	881,082	+0.31(+1.61%)
May 29, 2018	19.64	19.87	19.34	19.50	763,564	-0.32(-1.63%)
May 25, 2018		19.83	19.83	19.83	0	-0.10(-0.51%)
May 24, 2018	19.97	19.97	19.44	19.93	680,464	-0.08(-0.42%)
May 23, 2018	20.02	20.10	19.87	20.01	508,264	-0.02(-0.08%)
May 22, 2018	20.11	20.31	20.01	20.03	804,681	-0.01(-0.04%)
May 21, 2018	19.98	20.25	19.95	20.04	771,997	+0.14(+0.68%)
May 18, 2018	20.27	20.27	19.90	19.90	861,995	-0.30(-1.47%)
May 17, 2018	20.18	20.24	20.02	20.20	925,976	-0.03(-0.13%)
May 16, 2018	19.98	20.29	19.85	20.23	507,181	+0.21(+1.06%)
May 15, 2018	19.74	20.18	19.70	20.01	657,455	+0.30(+1.51%)
May 14, 2018	19.99	20.01	19.68	19.72	456,538	-0.18(-0.89%)
May 11, 2018	19.93	20.06	19.84	19.89	476,377	-0.04(-0.21%)
May 10, 2018	20.05	20.11	19.82	19.94	536,087	-0.09(-0.46%)
May 09, 2018	20.15	20.19	19.78	20.03	866,932	+0.01(+0.04%)
May 08, 2018	19.85	20.06	19.71	20.02	785,113	+0.20(+1.02%)
May 07, 2018	19.78	19.97	19.57	19.82	440,567	+0.12(+0.60%)
May 04, 2018	19.24	19.93	19.19	19.70	756,166	+0.30(+1.57%)
May 03, 2018	19.60	19.65	19.25	19.40	828,548	-0.30(-1.54%)
May 02, 2018	19.74	19.97	19.50	19.70	618,122	-0.03(-0.13%)