Home Bancshares Inc (NQ: HOMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.87	13.91	13.35	13.63	1,204,602	-0.70(-4.90%)
Apr 29, 2020	13.68	14.81	13.53	14.33	2,086,206	+1.08(+8.12%)
Apr 28, 2020	12.94	13.39	12.89	13.25	1,596,139	+0.77(+6.20%)
Apr 27, 2020	11.81	12.67	11.72	12.48	953,614	+0.84(+7.18%)
Apr 24, 2020	11.30	11.71	11.15	11.64	1,273,076	+0.44(+3.97%)
Apr 23, 2020	11.01	11.39	10.91	11.20	1,075,320	+0.26(+2.36%)
Apr 22, 2020	11.10	11.18	10.81	10.94	1,314,286	+0.09(+0.86%)
Apr 21, 2020	10.76	11.00	10.60	10.85	897,095	-0.37(-3.33%)
Apr 20, 2020	11.13	11.73	10.99	11.22	1,435,131	-0.29(-2.51%)
Apr 17, 2020	11.20	11.74	11.07	11.51	2,260,596	+1.07(+10.21%)
Apr 16, 2020	10.43	10.80	9.590	10.44	2,234,642	-0.04(-0.42%)
Apr 15, 2020	10.74	11.02	10.41	10.49	1,026,110	-0.81(-7.16%)
Apr 14, 2020	11.79	12.08	11.00	11.30	787,292	-0.15(-1.32%)
Apr 13, 2020	12.43	12.43	11.33	11.45	796,825	-0.97(-7.80%)
Apr 09, 2020	11.78	12.51	11.70	12.42	1,031,399	+1.07(+9.40%)
Apr 08, 2020	10.95	11.44	10.67	11.35	1,368,211	+0.60(+5.54%)
Apr 07, 2020	10.81	11.27	10.63	10.75	1,181,352	+0.31(+2.98%)
Apr 06, 2020	10.48	10.75	10.26	10.44	1,239,016	+0.48(+4.82%)
Apr 03, 2020	10.62	10.75	9.790	9.963	948,703	-0.70(-6.58%)
Apr 02, 2020	10.03	10.68	10.03	10.67	2,165,584	+0.52(+5.17%)
Apr 01, 2020	10.11	10.35	9.848	10.14	1,188,143	-0.52(-4.84%)
Mar 31, 2020	10.75	11.03	10.30	10.66	1,053,686	-0.22(-2.04%)
Mar 30, 2020	10.57	10.93	10.23	10.88	896,916	+0.36(+3.47%)
Mar 27, 2020	10.26	10.92	9.954	10.51	1,127,935	-0.26(-2.39%)
Mar 26, 2020	9.990	10.89	9.741	10.77	1,284,217	+0.89(+8.99%)
Mar 25, 2020	10.67	10.94	9.750	9.883	1,634,725	-0.68(-6.48%)
Mar 24, 2020	9.679	10.63	9.341	10.57	1,375,534	+1.51(+16.68%)
Mar 23, 2020	10.02	10.05	8.630	9.057	1,397,727	-0.90(-9.02%)
Mar 20, 2020	11.55	11.77	9.954	9.954	2,786,141	-1.66(-14.31%)
Mar 19, 2020	10.83	11.90	10.49	11.62	1,881,264	+0.59(+5.32%)
Mar 18, 2020	12.28	12.74	10.68	11.03	2,600,206	-2.06(-15.75%)
Mar 17, 2020	11.55	13.21	11.07	13.09	1,862,383	+1.74(+15.35%)
Mar 16, 2020	10.87	11.86	10.87	11.35	1,633,040	-1.07(-8.59%)
Mar 13, 2020	11.87	12.42	10.83	12.42	1,842,275	+1.45(+13.21%)
Mar 12, 2020	11.35	12.14	10.92	10.97	2,304,194	-1.36(-11.03%)
Mar 11, 2020	12.72	13.07	12.18	12.33	2,103,615	-0.86(-6.54%)
Mar 10, 2020	13.10	13.34	12.17	13.19	1,398,423	+0.65(+5.17%)
Mar 09, 2020	13.27	13.39	12.45	12.54	1,476,000	-1.88(-13.01%)
Mar 06, 2020	14.17	14.69	13.99	14.42	1,204,106	-0.43(-2.87%)
Mar 05, 2020	15.00	15.11	14.60	14.84	1,247,045	-0.67(-4.30%)
Mar 04, 2020	15.16	15.52	14.74	15.51	1,127,655	+0.54(+3.62%)
Mar 03, 2020	15.42	15.74	14.81	14.97	1,135,742	-0.48(-3.08%)
Mar 02, 2020	14.83	15.45	14.65	15.44	1,122,692	+0.55(+3.67%)
Feb 28, 2020	15.05	15.38	14.62	14.90	1,846,438	-0.62(-3.98%)
Feb 27, 2020	15.83	16.29	15.51	15.51	1,205,955	-0.56(-3.51%)
Feb 26, 2020	16.40	16.45	15.92	16.08	806,309	-0.19(-1.15%)
Feb 25, 2020	16.80	16.93	16.19	16.26	762,398	-0.51(-3.02%)
Feb 24, 2020	16.91	16.92	16.66	16.77	494,738	-0.61(-3.53%)
Feb 21, 2020	17.62	17.69	17.31	17.38	417,082	-0.28(-1.61%)
Feb 20, 2020	17.41	17.70	17.41	17.67	659,765	+0.23(+1.33%)
Feb 19, 2020	17.53	17.62	17.37	17.44	419,854	+0.02(+0.10%)
Feb 18, 2020	17.45	17.50	17.23	17.42	538,463	-0.12(-0.71%)
Feb 14, 2020	17.67	17.74	17.51	17.54	532,858	-0.16(-0.90%)
Feb 13, 2020	17.42	17.71	17.42	17.70	361,704	+0.20(+1.12%)
Feb 12, 2020	17.60	17.61	17.38	17.51	438,219	+0.06(+0.36%)
Feb 11, 2020	17.45	17.68	17.42	17.45	447,080	+0.09(+0.51%)
Feb 10, 2020	17.13	17.40	17.00	17.36	646,397	+0.17(+0.98%)
Feb 07, 2020	17.35	17.44	17.15	17.19	532,214	-0.28(-1.62%)
Feb 06, 2020	17.76	17.83	17.46	17.47	369,214	-0.20(-1.15%)
Feb 05, 2020	17.44	17.71	17.37	17.68	750,987	+0.48(+2.77%)
Feb 04, 2020	17.32	17.38	17.12	17.20	521,490	+0.19(+1.09%)
Feb 03, 2020	17.00	17.12	16.93	17.01	813,184	+0.13(+0.78%)
Jan 31, 2020	17.08	17.22	16.78	16.88	731,440	-0.37(-2.15%)
Jan 30, 2020	16.78	18.58	16.78	17.25	810,271	+0.36(+2.14%)
Jan 29, 2020	17.06	17.24	16.87	16.89	602,650	-0.15(-0.88%)
Jan 28, 2020	17.13	17.16	17.01	17.04	432,914	+0.04(+0.26%)
Jan 27, 2020	16.87	17.21	16.79	17.00	1,034,625	-0.21(-1.23%)
Jan 24, 2020	17.49	17.49	17.08	17.21	793,168	-0.28(-1.62%)
Jan 23, 2020	17.47	17.55	17.27	17.49	933,930	-0.13(-0.75%)
Jan 22, 2020	17.67	17.68	17.43	17.62	833,873	+0.04(+0.25%)
Jan 21, 2020	17.93	17.98	17.54	17.58	963,689	-0.46(-2.55%)
Jan 17, 2020	18.28	18.36	18.00	18.04	1,050,157	+0.02(+0.12%)
Jan 16, 2020	17.53	18.05	17.31	18.02	1,978,154	+1.09(+6.44%)
Jan 15, 2020	16.86	16.99	16.80	16.93	796,400	-0.04(-0.21%)
Jan 14, 2020	17.01	17.11	16.91	16.96	728,311	-0.07(-0.41%)
Jan 13, 2020	16.96	17.06	16.87	17.03	568,319	+0.09(+0.52%)
Jan 10, 2020	17.24	17.24	16.90	16.94	487,589	-0.26(-1.49%)
Jan 09, 2020	17.31	17.41	17.16	17.20	675,475	-0.20(-1.17%)
Jan 08, 2020	17.22	17.50	17.22	17.40	764,026	+0.17(+0.97%)
Jan 07, 2020	17.17	17.25	17.04	17.23	1,059,278	+0.04(+0.26%)
Jan 06, 2020	17.03	17.23	16.91	17.19	674,194	-0.04(-0.20%)
Jan 03, 2020	17.08	17.29	16.98	17.23	681,039	-0.12(-0.71%)
Jan 02, 2020	17.41	17.43	17.20	17.35	623,472	-0.01(-0.05%)
Dec 31, 2019	17.30	17.45	17.17	17.36	686,815	+0.05(+0.31%)
Dec 30, 2019	17.34	17.39	17.18	17.31	648,082	+0.04(+0.26%)
Dec 27, 2019	17.31	17.31	17.20	17.26	570,156	-0.08(-0.46%)
Dec 26, 2019	17.28	17.38	17.26	17.34	354,534	+0.10(+0.56%)
Dec 24, 2019	17.24	17.30	17.18	17.24	242,718	+0.00(+0.00%)
Dec 23, 2019	17.57	17.64	17.20	17.24	732,640	-0.29(-1.66%)
Dec 20, 2019	17.64	17.72	17.43	17.53	3,462,848	-0.03(-0.15%)
Dec 19, 2019	17.50	17.63	17.35	17.56	937,223	+0.05(+0.30%)
Dec 18, 2019	17.53	17.59	17.38	17.51	770,464	+0.01(+0.05%)
Dec 17, 2019	17.33	17.58	17.28	17.50	708,899	+0.21(+1.23%)
Dec 16, 2019	17.17	17.45	17.12	17.29	859,310	+0.26(+1.50%)
Dec 13, 2019	17.08	17.23	16.90	17.03	463,238	-0.11(-0.67%)
Dec 12, 2019	16.82	17.22	16.79	17.15	713,357	+0.41(+2.43%)
Dec 11, 2019	16.90	16.92	16.63	16.74	394,867	-0.09(-0.52%)
Dec 10, 2019	16.78	16.92	16.57	16.83	654,160	+0.04(+0.26%)
Dec 09, 2019	16.57	16.92	16.57	16.78	684,003	-0.00(-0.03%)
Dec 06, 2019	16.78	17.05	16.69	16.79	595,187	+0.13(+0.77%)
Dec 05, 2019	16.62	16.74	16.57	16.66	774,283	+0.11(+0.69%)
Dec 04, 2019	16.49	16.69	16.41	16.55	859,163	+0.25(+1.52%)
Dec 03, 2019	16.29	16.34	16.08	16.30	671,221	-0.21(-1.28%)
Dec 02, 2019	16.76	16.82	16.48	16.51	849,044	-0.11(-0.64%)
Nov 29, 2019	16.68	16.79	16.59	16.62	305,578	-0.11(-0.69%)
Nov 27, 2019	16.69	16.78	16.62	16.73	433,677	+0.15(+0.91%)
Nov 26, 2019	16.64	16.67	16.40	16.58	471,782	-0.11(-0.64%)
Nov 25, 2019	16.33	16.75	16.28	16.69	779,130	+0.34(+2.11%)
Nov 22, 2019	16.30	16.40	16.24	16.34	344,427	+0.13(+0.82%)
Nov 21, 2019	16.35	16.35	16.10	16.21	472,270	+0.02(+0.11%)
Nov 20, 2019	16.27	16.36	16.02	16.19	676,365	-0.22(-1.34%)
Nov 19, 2019	16.33	16.45	16.19	16.41	472,904	+0.19(+1.14%)
Nov 18, 2019	16.19	16.33	15.98	16.23	462,502	-0.05(-0.33%)
Nov 15, 2019	16.35	16.41	16.25	16.28	419,632	+0.04(+0.22%)
Nov 14, 2019	16.27	16.38	16.20	16.25	384,620	-0.07(-0.43%)
Nov 13, 2019	16.35	16.44	16.23	16.32	527,876	-0.25(-1.49%)
Nov 12, 2019	16.47	16.70	16.32	16.56	471,560	+0.13(+0.81%)
Nov 11, 2019	16.38	16.50	16.33	16.43	351,438	-0.13(-0.79%)
Nov 08, 2019	16.64	16.66	16.47	16.56	444,690	-0.03(-0.16%)
Nov 07, 2019	16.83	16.90	16.54	16.59	599,503	-0.04(-0.21%)
Nov 06, 2019	16.71	16.78	16.50	16.62	317,749	-0.11(-0.68%)
Nov 05, 2019	16.85	16.95	16.59	16.74	704,999	+0.04(+0.26%)
Nov 04, 2019	16.69	16.75	16.54	16.69	610,271	+0.20(+1.22%)
Nov 01, 2019	16.34	16.51	16.27	16.49	530,799	+0.29(+1.79%)
Oct 31, 2019	16.38	16.38	15.97	16.20	726,025	-0.31(-1.86%)
Oct 30, 2019	16.63	16.63	16.42	16.51	570,423	-0.17(-1.00%)
Oct 29, 2019	16.45	16.76	16.36	16.68	792,788	+0.11(+0.69%)
Oct 28, 2019	16.40	16.59	16.40	16.56	456,941	+0.29(+1.78%)
Oct 25, 2019	16.26	16.47	16.26	16.27	553,039	+0.04(+0.27%)
Oct 24, 2019	16.47	16.47	16.16	16.23	495,635	-0.20(-1.23%)
Oct 23, 2019	16.58	16.62	16.35	16.43	447,461	-0.18(-1.11%)
Oct 22, 2019	16.70	16.82	16.51	16.62	885,867	-0.13(-0.79%)
Oct 21, 2019	16.63	16.82	16.56	16.75	863,931	+0.41(+2.52%)
Oct 18, 2019	16.23	16.35	15.88	16.33	843,873	-0.03(-0.16%)
Oct 17, 2019	15.84	16.47	15.65	16.36	1,611,439	-0.13(-0.80%)
Oct 16, 2019	16.57	16.67	16.29	16.49	480,369	-0.04(-0.21%)
Oct 15, 2019	16.40	16.65	16.30	16.53	515,548	+0.17(+1.02%)
Oct 14, 2019	16.17	16.37	16.11	16.36	663,588	+0.02(+0.11%)
Oct 11, 2019	16.22	16.53	16.06	16.34	774,529	+0.46(+2.87%)
Oct 10, 2019	15.88	16.05	15.78	15.89	1,123,715	+0.12(+0.78%)
Oct 09, 2019	15.83	15.88	15.62	15.76	1,058,998	+0.19(+1.24%)
Oct 08, 2019	15.87	15.90	15.56	15.57	699,746	-0.48(-3.00%)
Oct 07, 2019	16.16	16.28	16.00	16.05	768,001	-0.09(-0.54%)
Oct 04, 2019	16.01	16.14	15.82	16.14	465,675	+0.13(+0.82%)
Oct 03, 2019	15.94	16.06	15.74	16.01	479,437	+0.00(+0.00%)
Oct 02, 2019	15.95	16.05	15.70	16.01	843,150	-0.01(-0.05%)
Oct 01, 2019	16.64	16.71	15.93	16.02	1,271,510	-0.46(-2.79%)
Sep 30, 2019	16.47	16.68	16.47	16.48	638,232	-0.13(-0.77%)
Sep 27, 2019	16.62	16.86	16.49	16.61	470,694	+0.18(+1.12%)
Sep 26, 2019	16.78	16.85	16.41	16.42	493,983	-0.44(-2.63%)
Sep 25, 2019	16.42	16.94	16.42	16.87	712,441	+0.50(+3.08%)
Sep 24, 2019	16.72	16.80	16.30	16.36	609,613	-0.37(-2.20%)
Sep 23, 2019	16.49	16.84	16.49	16.73	467,279	+0.06(+0.37%)
Sep 20, 2019	16.69	16.85	16.55	16.67	1,486,444	-0.02(-0.10%)
Sep 19, 2019	16.90	17.10	16.66	16.69	464,886	-0.25(-1.45%)
Sep 18, 2019	16.69	16.98	16.58	16.93	697,498	+0.18(+1.10%)
Sep 17, 2019	16.96	16.96	16.61	16.75	583,432	-0.19(-1.14%)
Sep 16, 2019	16.84	17.10	16.76	16.94	497,149	-0.09(-0.52%)
Sep 13, 2019	17.11	17.26	16.89	17.03	912,647	+0.18(+1.04%)
Sep 12, 2019	16.74	17.02	16.49	16.85	869,036	-0.01(-0.05%)
Sep 11, 2019	16.54	16.90	16.21	16.86	900,217	+0.44(+2.67%)
Sep 10, 2019	16.02	16.44	15.96	16.42	771,484	+0.50(+3.14%)
Sep 09, 2019	15.56	15.97	15.49	15.92	637,666	+0.50(+3.24%)
Sep 06, 2019	15.54	15.59	15.37	15.42	293,570	-0.09(-0.57%)
Sep 05, 2019	15.45	15.83	15.42	15.51	547,398	+0.34(+2.25%)
Sep 04, 2019	15.30	15.32	15.05	15.17	411,173	+0.11(+0.76%)
Sep 03, 2019	15.35	15.36	14.96	15.05	548,055	-0.48(-3.10%)
Aug 30, 2019	15.60	15.68	15.41	15.54	368,503	+0.00(+0.00%)
Aug 29, 2019	15.42	15.62	15.27	15.54	465,276	+0.29(+1.90%)
Aug 28, 2019	14.89	15.41	14.89	15.25	344,138	+0.27(+1.81%)
Aug 27, 2019	15.38	15.46	14.95	14.98	604,121	-0.32(-2.06%)
Aug 26, 2019	15.29	15.33	15.04	15.29	576,253	+0.18(+1.22%)
Aug 23, 2019	15.71	15.93	15.05	15.11	1,248,759	-0.70(-4.44%)
Aug 22, 2019	16.02	16.12	15.67	15.81	508,551	-0.08(-0.50%)
Aug 21, 2019	15.68	15.96	15.62	15.89	611,262	+0.25(+1.63%)
Aug 20, 2019	15.89	15.92	15.57	15.63	454,331	-0.32(-1.98%)
Aug 19, 2019	16.10	16.15	15.94	15.95	376,019	+0.11(+0.72%)
Aug 16, 2019	15.41	15.85	15.37	15.83	380,592	+0.53(+3.44%)
Aug 15, 2019	15.44	15.54	15.27	15.31	605,492	-0.11(-0.68%)
Aug 14, 2019	15.49	15.67	15.35	15.41	587,635	-0.54(-3.41%)
Aug 13, 2019	15.75	16.24	15.75	15.96	338,188	+0.22(+1.39%)
Aug 12, 2019	15.84	15.95	15.72	15.74	501,695	-0.36(-2.22%)
Aug 09, 2019	16.16	16.19	15.96	16.10	467,669	-0.17(-1.02%)
Aug 08, 2019	15.99	16.33	15.95	16.26	897,214	+0.45(+2.86%)
Aug 07, 2019	15.57	15.86	15.39	15.81	696,652	-0.14(-0.87%)
Aug 06, 2019	15.82	16.07	15.44	15.95	823,074	+0.23(+1.44%)
Aug 05, 2019	15.80	15.88	15.48	15.72	925,933	-0.38(-2.38%)
Aug 02, 2019	16.33	16.39	15.91	16.10	1,123,855	-0.30(-1.86%)
Aug 01, 2019	17.07	17.31	16.33	16.41	1,097,983	-0.71(-4.17%)
Jul 31, 2019	17.31	17.45	17.11	17.12	782,240	-0.23(-1.30%)
Jul 30, 2019	16.99	17.37	16.94	17.35	557,378	+0.25(+1.48%)
Jul 29, 2019	17.27	17.34	17.00	17.10	464,946	-0.17(-1.01%)
Jul 26, 2019	16.97	17.34	16.96	17.27	657,334	+0.30(+1.80%)
Jul 25, 2019	17.40	17.46	16.87	16.97	591,615	-0.40(-2.31%)
Jul 24, 2019	16.84	17.40	16.70	17.37	789,221	+0.43(+2.52%)
Jul 23, 2019	16.78	16.95	16.63	16.94	620,499	+0.23(+1.35%)
Jul 22, 2019	16.68	16.77	16.54	16.71	519,376	-0.02(-0.10%)
Jul 19, 2019	16.40	16.93	16.40	16.73	962,336	+0.06(+0.37%)
Jul 18, 2019	16.52	16.83	16.24	16.67	1,115,963	+0.27(+1.65%)
Jul 17, 2019	16.42	16.51	16.17	16.40	738,154	-0.13(-0.79%)
Jul 16, 2019	16.56	16.67	16.44	16.53	821,358	+0.03(+0.16%)
Jul 15, 2019	17.09	17.16	16.47	16.50	525,605	-0.53(-3.12%)
Jul 12, 2019	16.85	17.11	16.79	17.04	562,674	+0.18(+1.08%)
Jul 11, 2019	16.76	16.91	16.66	16.85	436,149	+0.11(+0.68%)
Jul 10, 2019	17.02	17.03	16.71	16.74	783,889	-0.25(-1.49%)
Jul 09, 2019	16.80	16.99	16.80	16.99	357,781	+0.05(+0.31%)
Jul 08, 2019	17.00	17.06	16.87	16.94	718,212	-0.20(-1.17%)
Jul 05, 2019	17.11	17.27	17.04	17.14	495,700	+0.14(+0.82%)
Jul 03, 2019	16.96	17.04	16.80	17.00	425,394	+0.18(+1.09%)
Jul 02, 2019	16.90	16.93	16.63	16.82	1,117,408	-0.08(-0.46%)
Jul 01, 2019	16.95	17.04	16.67	16.90	1,025,088	+0.13(+0.78%)
Jun 28, 2019	16.69	17.10	16.69	16.77	2,454,836	+0.10(+0.63%)
Jun 27, 2019	16.35	16.67	16.35	16.66	638,736	+0.34(+2.08%)
Jun 26, 2019	16.39	16.49	16.10	16.32	532,502	+0.02(+0.11%)
Jun 25, 2019	16.29	16.40	15.96	16.30	885,536	+0.03(+0.21%)
Jun 24, 2019	16.31	16.61	16.25	16.27	981,720	-0.10(-0.64%)
Jun 21, 2019	16.23	16.54	16.22	16.37	1,558,210	+0.03(+0.21%)
Jun 20, 2019	16.51	16.51	15.99	16.34	836,393	-0.01(-0.05%)
Jun 19, 2019	16.46	16.70	16.30	16.35	836,922	-0.10(-0.58%)
Jun 18, 2019	16.02	16.51	16.01	16.44	817,193	+0.44(+2.78%)
Jun 17, 2019	16.30	16.35	15.91	16.00	733,469	-0.30(-1.82%)
Jun 14, 2019	16.35	16.37	16.10	16.30	678,931	-0.01(-0.05%)
Jun 13, 2019	16.31	16.43	16.19	16.30	631,108	+0.06(+0.37%)
Jun 12, 2019	16.30	16.35	16.09	16.24	569,468	-0.01(-0.05%)
Jun 11, 2019	16.32	16.44	16.10	16.25	687,914	+0.08(+0.48%)
Jun 10, 2019	16.07	16.32	16.01	16.17	539,359	+0.21(+1.31%)
Jun 07, 2019	16.04	16.04	15.81	15.96	709,718	-0.09(-0.54%)
Jun 06, 2019	15.96	16.08	15.75	16.05	715,054	+0.07(+0.44%)
Jun 05, 2019	16.20	16.24	15.83	15.98	691,347	-0.18(-1.13%)
Jun 04, 2019	15.76	16.20	15.62	16.16	902,994	+0.64(+4.15%)
Jun 03, 2019	15.23	15.72	15.11	15.52	1,001,986	+0.27(+1.77%)
May 31, 2019	15.29	15.46	15.12	15.25	1,159,467	-0.24(-1.57%)
May 30, 2019	15.89	16.04	15.30	15.49	769,271	-0.33(-2.09%)
May 29, 2019	15.48	15.87	15.37	15.83	830,050	+0.19(+1.22%)
May 28, 2019	15.83	15.90	15.51	15.63	958,166	-0.25(-1.59%)
May 24, 2019	15.65	15.93	15.64	15.89	665,375	+0.31(+2.01%)
May 23, 2019	15.67	15.69	15.42	15.57	595,608	-0.29(-1.81%)
May 22, 2019	16.00	16.03	15.80	15.86	528,325	-0.22(-1.35%)
May 21, 2019	16.07	16.18	16.03	16.08	386,560	+0.06(+0.38%)
May 20, 2019	15.69	16.10	15.69	16.02	329,764	+0.22(+1.38%)
May 17, 2019	15.83	16.16	15.77	15.80	521,433	-0.17(-1.09%)
May 16, 2019	15.86	16.10	15.84	15.97	815,660	+0.17(+1.10%)
May 15, 2019	15.72	15.85	15.43	15.80	547,727	-0.11(-0.71%)
May 14, 2019	15.61	16.04	15.55	15.91	550,099	+0.33(+2.12%)
May 13, 2019	16.11	16.17	15.49	15.58	885,591	-0.88(-5.35%)
May 10, 2019	16.37	16.47	16.07	16.46	684,440	+0.07(+0.42%)
May 09, 2019	16.20	16.46	15.98	16.39	581,710	+0.03(+0.16%)
May 08, 2019	16.46	16.62	16.34	16.37	406,060	-0.16(-0.94%)
May 07, 2019	16.68	16.87	16.42	16.52	595,846	-0.41(-2.45%)
May 06, 2019	16.73	17.07	16.67	16.94	713,056	-0.10(-0.56%)
May 03, 2019	16.76	17.04	16.67	17.03	613,855	+0.35(+2.07%)
May 02, 2019	16.45	16.70	16.38	16.69	402,283	+0.31(+1.90%)