JMP Group Inc (NY: JMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	4.455	4.517	4.455	4.517	15,722	+0.05(+1.19%)
Apr 27, 2018	4.517	4.551	4.464	4.464	10,891	-0.06(-1.36%)
Apr 26, 2018	4.415	4.552	4.415	4.526	8,556	+0.09(+1.98%)
Apr 25, 2018	4.464	4.464	4.429	4.438	4,541	-0.02(-0.39%)
Apr 24, 2018	4.526	4.526	4.456	4.456	3,054	-0.03(-0.58%)
Apr 23, 2018	4.491	4.525	4.447	4.482	3,992	+0.01(+0.19%)
Apr 20, 2018	4.521	4.521	4.473	4.473	8,075	+0.02(+0.39%)
Apr 19, 2018	4.460	4.482	4.429	4.456	4,750	+0.01(+0.20%)
Apr 18, 2018	4.447	4.473	4.429	4.447	9,418	-0.01(-0.30%)
Apr 17, 2018	4.421	4.475	4.420	4.460	13,477	+0.06(+1.29%)
Apr 16, 2018	4.456	4.511	4.386	4.403	21,650	-0.07(-1.57%)
Apr 13, 2018	4.517	4.548	4.412	4.473	26,192	+0.03(+0.59%)
Apr 12, 2018	4.492	4.495	4.447	4.447	19,317	-0.03(-0.59%)
Apr 11, 2018	4.448	4.503	4.412	4.473	19,066	-0.05(-1.16%)
Apr 10, 2018	4.499	4.526	4.413	4.526	11,503	+0.04(+0.78%)
Apr 09, 2018	4.438	4.561	4.344	4.491	27,664	+0.04(+0.79%)
Apr 06, 2018	4.473	4.491	4.403	4.456	6,349	-0.04(-0.97%)
Apr 05, 2018	4.429	4.543	4.377	4.499	13,006	+0.04(+0.98%)
Apr 04, 2018	4.407	4.456	4.385	4.456	4,081	+0.04(+0.79%)
Apr 03, 2018	4.385	4.429	4.368	4.421	6,992	+0.04(+0.90%)
Apr 02, 2018	4.412	4.412	4.315	4.381	19,043	-0.05(-1.09%)
Mar 29, 2018		4.429	4.429	4.429	0	-0.04(-0.98%)
Mar 28, 2018	4.421	4.541	4.421	4.473	37,257	+0.03(+0.59%)
Mar 27, 2018	4.447	4.469	4.421	4.447	29,133	-0.02(-0.39%)
Mar 26, 2018	4.517	4.534	4.425	4.464	44,917	-0.03(-0.78%)
Mar 23, 2018	4.447	4.517	4.447	4.499	16,044	+0.06(+1.38%)
Mar 22, 2018	4.525	4.534	4.412	4.438	39,727	-0.10(-2.12%)
Mar 21, 2018	4.487	4.578	4.464	4.534	33,662	+0.05(+1.17%)
Mar 20, 2018	4.499	4.525	4.412	4.482	40,554	-0.01(-0.19%)
Mar 19, 2018	4.613	4.613	4.482	4.490	16,323	-0.09(-1.90%)
Mar 16, 2018	4.630	4.630	4.560	4.578	24,243	-0.08(-1.69%)
Mar 15, 2018	4.656	4.664	4.595	4.656	32,877	+0.03(+0.75%)
Mar 14, 2018	4.700	4.700	4.621	4.621	30,891	-0.03(-0.56%)
Mar 13, 2018	4.708	4.708	4.643	4.647	16,049	-0.04(-0.93%)
Mar 12, 2018	4.674	4.743	4.656	4.691	125,262	+0.02(+0.37%)
Mar 09, 2018	4.639	4.682	4.612	4.674	60,282	+0.00(+0.00%)
Mar 08, 2018	4.621	4.691	4.617	4.674	35,541	+0.05(+1.13%)
Mar 07, 2018	4.656	4.656	4.586	4.621	41,191	-0.03(-0.75%)
Mar 06, 2018	4.682	4.708	4.656	4.656	52,687	+0.03(+0.56%)
Mar 05, 2018	4.639	4.682	4.607	4.630	121,249	+0.00(+0.00%)
Mar 02, 2018	4.630	4.682	4.577	4.630	66,707	+0.04(+0.95%)
Mar 01, 2018	4.647	4.647	4.586	4.586	31,166	-0.03(-0.57%)
Feb 28, 2018	4.665	4.674	4.604	4.613	23,372	-0.04(-0.94%)
Feb 27, 2018	4.647	4.682	4.621	4.656	31,389	-0.03(-0.56%)
Feb 26, 2018	4.734	4.752	4.596	4.682	47,690	+0.09(+1.89%)
Feb 23, 2018	4.570	4.604	4.570	4.596	11,697	+0.03(+0.76%)
Feb 22, 2018	4.622	4.682	4.561	4.561	48,342	-0.06(-1.31%)
Feb 21, 2018	4.552	4.665	4.552	4.622	18,136	+0.06(+1.33%)
Feb 20, 2018	4.648	4.691	4.561	4.561	54,846	-0.18(-3.84%)
Feb 16, 2018		4.743	4.743	4.743	0	+0.02(+0.37%)
Feb 15, 2018	4.899	4.899	4.708	4.726	44,956	-0.04(-0.91%)
Feb 14, 2018	4.769	4.856	4.682	4.769	20,219	+0.00(+0.00%)
Feb 13, 2018	4.760	4.812	4.743	4.769	23,824	-0.02(-0.36%)
Feb 12, 2018	4.812	4.847	4.769	4.786	52,542	-0.07(-1.43%)
Feb 09, 2018	4.604	4.856	4.561	4.856	102,252	+0.35(+7.69%)
Feb 08, 2018	4.526	4.691	4.509	4.509	50,194	+0.02(+0.39%)
Feb 07, 2018	4.509	4.509	4.465	4.492	52,654	-0.01(-0.19%)
Feb 06, 2018	4.509	4.570	4.446	4.500	62,512	-0.08(-1.70%)
Feb 05, 2018	4.604	4.604	4.604	4.578	38,557	-0.06(-1.31%)
Feb 02, 2018	4.665	4.665	4.629	4.639	33,682	-0.03(-0.56%)
Feb 01, 2018	4.682	4.682	4.639	4.665	12,637	-0.01(-0.19%)
Jan 31, 2018	4.682	4.695	4.648	4.674	30,140	-0.03(-0.55%)
Jan 30, 2018	4.734	4.734	4.665	4.700	82,185	-0.02(-0.37%)
Jan 29, 2018	4.682	4.760	4.665	4.717	15,952	-0.01(-0.27%)
Jan 26, 2018	4.724	4.743	4.724	4.730	5,977	-0.01(-0.27%)
Jan 25, 2018	4.753	4.756	4.674	4.743	38,966	-0.01(-0.18%)
Jan 24, 2018	4.734	4.786	4.714	4.751	11,797	+0.01(+0.18%)
Jan 23, 2018	4.786	4.786	4.700	4.743	35,710	-0.01(-0.18%)
Jan 22, 2018	4.795	4.795	4.717	4.751	19,731	+0.01(+0.18%)
Jan 19, 2018	4.748	4.798	4.674	4.743	44,449	+0.05(+1.10%)
Jan 18, 2018	4.723	4.734	4.691	4.691	25,549	-0.01(-0.18%)
Jan 17, 2018	4.708	4.776	4.691	4.700	22,695	-0.04(-0.91%)
Jan 16, 2018	4.743	4.769	4.700	4.743	15,477	+0.01(+0.18%)
Jan 12, 2018		4.734	4.734	4.734	0	-0.01(-0.18%)
Jan 11, 2018	4.769	4.769	4.733	4.743	28,970	-0.03(-0.54%)
Jan 10, 2018			4.691	4.769	25,658	+0.05(+1.08%)
Jan 09, 2018	4.694	4.844	4.694	4.718	7,577	-0.04(-0.89%)
Jan 08, 2018	4.708	4.820	4.693	4.760	38,901	-0.01(-0.18%)
Jan 05, 2018	4.730	4.817	4.700	4.769	102,588	+0.03(+0.55%)
Jan 04, 2018	4.708	4.760	4.708	4.743	28,905	-0.01(-0.20%)
Jan 03, 2018	4.743	4.769	4.700	4.752	42,305	+0.04(+0.75%)
Jan 02, 2018	4.812	4.820	4.689	4.717	44,899	-0.11(-2.32%)
Dec 29, 2017		4.829	4.829	4.829	0	+0.03(+0.72%)
Dec 28, 2017	4.622	4.835	4.613	4.795	49,205	+0.09(+1.83%)
Dec 27, 2017	4.657	4.736	4.657	4.708	40,480	+0.00(+0.10%)
Dec 26, 2017	4.656	4.717	4.640	4.704	20,769	+0.00(+0.08%)
Dec 22, 2017	4.630	4.700	4.630	4.700	30,946	+0.09(+1.86%)
Dec 21, 2017	4.588	4.631	4.545	4.614	48,017	-0.04(-0.92%)
Dec 20, 2017	4.605	4.674	4.588	4.657	20,653	+0.06(+1.31%)
Dec 19, 2017	4.563	4.657	4.563	4.597	26,224	+0.01(+0.19%)
Dec 18, 2017	4.717	4.717	4.588	4.588	32,367	-0.10(-2.19%)
Dec 15, 2017	4.725	4.737	4.631	4.691	10,678	+0.02(+0.37%)
Dec 14, 2017	4.734	4.758	4.648	4.674	23,444	+0.03(+0.74%)
Dec 13, 2017	4.588	4.760	4.588	4.640	42,338	+0.03(+0.74%)
Dec 12, 2017	4.674	4.697	4.597	4.605	21,662	-0.10(-2.19%)
Dec 11, 2017	4.631	4.751	4.589	4.708	38,998	+0.06(+1.29%)
Dec 08, 2017	4.751	4.751	4.648	4.648	33,935	-0.06(-1.27%)
Dec 07, 2017	4.640	4.720	4.631	4.708	8,747	+0.03(+0.73%)
Dec 06, 2017	4.717	4.767	4.640	4.674	17,768	-0.05(-1.09%)
Dec 05, 2017	4.631	4.760	4.631	4.725	44,348	+0.09(+1.85%)
Dec 04, 2017	4.631	4.665	4.588	4.640	35,756	+0.03(+0.56%)
Dec 01, 2017	4.511	4.614	4.485	4.614	34,264	+0.07(+1.51%)
Nov 30, 2017	4.597	4.631	4.545	4.545	25,818	-0.01(-0.19%)
Nov 29, 2017	4.511	4.597	4.460	4.554	49,431	+0.08(+1.72%)
Nov 28, 2017	4.707	4.707	4.443	4.477	259,929	-0.23(-4.89%)
Nov 27, 2017	4.741	4.750	4.698	4.707	16,304	+0.00(+0.00%)
Nov 24, 2017	4.741	4.792	4.698	4.707	4,484	+0.01(+0.18%)
Nov 22, 2017	4.826	4.826	4.690	4.698	36,267	-0.09(-1.96%)
Nov 21, 2017	4.766	4.835	4.722	4.792	4,764	-0.00(-0.09%)
Nov 20, 2017	4.681	4.801	4.681	4.797	22,977	+0.02(+0.45%)
Nov 17, 2017	4.707	4.792	4.622	4.775	44,996	+0.03(+0.54%)
Nov 16, 2017	4.829	4.835	4.716	4.750	41,134	-0.09(-1.76%)
Nov 15, 2017	4.903	4.903	4.733	4.835	22,228	-0.09(-1.90%)
Nov 14, 2017	4.818	4.929	4.760	4.929	10,732	+0.08(+1.58%)
Nov 13, 2017	4.775	4.869	4.775	4.852	29,448	+0.01(+0.18%)
Nov 10, 2017	4.605	4.843	4.562	4.843	69,697	+0.28(+6.17%)
Nov 09, 2017	4.596	4.605	4.519	4.562	50,507	-0.03(-0.56%)
Nov 08, 2017	4.562	4.596	4.560	4.588	11,251	-0.01(-0.19%)
Nov 07, 2017	4.596	4.639	4.592	4.596	35,229	+0.00(+0.00%)
Nov 06, 2017	4.636	4.690	4.580	4.596	56,291	-0.01(-0.19%)
Nov 03, 2017	4.656	4.670	4.571	4.605	42,919	-0.05(-1.10%)
Nov 02, 2017	4.722	4.784	4.622	4.656	35,476	-0.03(-0.73%)
Nov 01, 2017	4.596	4.755	4.596	4.690	17,823	+0.13(+2.80%)
Oct 31, 2017	4.647	4.647	4.536	4.562	36,980	-0.11(-2.37%)
Oct 30, 2017	4.724	4.724	4.596	4.673	19,519	+0.01(+0.18%)
Oct 27, 2017	4.673	4.698	4.613	4.664	16,023	+0.03(+0.55%)
Oct 26, 2017	4.724	4.724	4.622	4.639	9,388	-0.11(-2.32%)
Oct 25, 2017	4.834	4.834	4.749	4.749	3,760	-0.07(-1.41%)
Oct 24, 2017	4.673	4.851	4.664	4.817	29,601	+0.16(+3.46%)
Oct 23, 2017	4.783	4.783	4.597	4.656	18,510	-0.09(-1.96%)
Oct 20, 2017	4.741	4.809	4.639	4.749	44,825	+0.05(+1.08%)
Oct 19, 2017	4.654	4.792	4.639	4.698	14,437	+0.00(+0.00%)
Oct 18, 2017	4.783	4.783	4.647	4.698	26,858	-0.08(-1.77%)
Oct 17, 2017	4.708	4.783	4.605	4.783	25,488	+0.13(+2.73%)
Oct 16, 2017	4.681	4.719	4.628	4.656	37,617	-0.07(-1.52%)
Oct 13, 2017	4.673	4.792	4.639	4.728	90,005	+0.12(+2.56%)
Oct 12, 2017	4.656	4.664	4.603	4.610	69,608	-0.04(-0.81%)
Oct 11, 2017	4.630	4.664	4.588	4.647	13,436	-0.01(-0.18%)
Oct 10, 2017	4.639	4.690	4.598	4.656	37,465	-0.01(-0.18%)
Oct 09, 2017	4.613	4.732	4.613	4.664	23,743	+0.03(+0.55%)
Oct 06, 2017	4.749	4.749	4.627	4.639	11,852	-0.09(-1.97%)
Oct 05, 2017	4.664	4.749	4.613	4.732	52,326	+0.10(+2.07%)
Oct 04, 2017	4.622	4.655	4.622	4.636	4,441	+0.01(+0.12%)
Oct 03, 2017	4.748	4.748	4.563	4.630	35,996	-0.03(-0.73%)
Oct 02, 2017	4.681	4.724	4.664	4.664	31,502	-0.10(-2.14%)
Sep 29, 2017	4.729	4.771	4.675	4.766	15,566	-0.03(-0.71%)
Sep 28, 2017	4.759	4.800	4.665	4.800	20,517	+0.04(+0.89%)
Sep 27, 2017	4.640	4.758	4.624	4.758	48,309	+0.14(+3.06%)
Sep 26, 2017	4.707	4.707	4.617	4.617	16,604	-0.06(-1.21%)
Sep 25, 2017	4.680	4.732	4.591	4.673	80,927	+0.00(+0.00%)
Sep 22, 2017	4.673	4.707	4.560	4.673	33,342	+0.11(+2.46%)
Sep 21, 2017	4.572	4.715	4.513	4.561	28,788	-0.02(-0.42%)
Sep 20, 2017	4.656	4.656	4.580	4.580	3,186	-0.06(-1.27%)
Sep 19, 2017	4.706	4.707	4.610	4.640	26,122	+0.06(+1.38%)
Sep 18, 2017	4.641	4.641	4.573	4.576	9,737	-0.04(-0.82%)
Sep 15, 2017	4.640	4.658	4.547	4.614	29,059	+0.00(+0.00%)
Sep 14, 2017	4.672	4.672	4.564	4.614	21,900	-0.05(-1.08%)
Sep 13, 2017	4.606	4.791	4.539	4.665	38,073	+0.06(+1.28%)
Sep 12, 2017	4.464	4.606	4.464	4.606	53,342	+0.11(+2.44%)
Sep 11, 2017	4.503	4.510	4.479	4.496	6,306	+0.02(+0.38%)
Sep 08, 2017	4.493	4.516	4.471	4.479	8,548	-0.01(-0.19%)
Sep 07, 2017	4.547	4.547	4.471	4.488	23,693	-0.03(-0.56%)
Sep 06, 2017	4.606	4.606	4.488	4.513	16,461	-0.08(-1.65%)
Sep 05, 2017	4.503	4.623	4.496	4.589	40,773	+0.13(+2.84%)
Sep 01, 2017		4.569	4.454	4.462	18,544	-0.05(-1.12%)
Aug 31, 2017	4.513	4.575	4.471	4.513	35,267	-0.03(-0.74%)
Aug 30, 2017	4.614	4.623	4.521	4.547	15,403	-0.03(-0.74%)
Aug 29, 2017	4.505	4.581	4.446	4.580	49,494	+0.00(+0.00%)
Aug 28, 2017	4.522	4.597	4.454	4.580	23,582	+0.10(+2.25%)
Aug 25, 2017	4.488	4.507	4.446	4.480	5,313	-0.02(-0.37%)
Aug 24, 2017	4.513	4.513	4.452	4.497	6,101	-0.01(-0.19%)
Aug 23, 2017	4.451	4.522	4.446	4.505	25,445	-0.03(-0.56%)
Aug 22, 2017	4.513	4.530	4.471	4.530	17,108	+0.07(+1.50%)
Aug 21, 2017	4.508	4.508	4.446	4.463	15,866	-0.09(-2.02%)
Aug 18, 2017	4.463	4.555	4.463	4.555	3,924	+0.05(+1.12%)
Aug 17, 2017	4.530	4.548	4.497	4.505	17,111	+0.00(+0.00%)
Aug 16, 2017	4.651	4.656	4.505	4.505	17,484	-0.11(-2.36%)
Aug 15, 2017	4.547	4.614	4.530	4.614	30,697	+0.04(+0.92%)
Aug 14, 2017	4.539	4.580	4.497	4.572	20,476	+0.08(+1.83%)
Aug 11, 2017	4.480	4.513	4.480	4.490	25,685	-0.02(-0.52%)
Aug 10, 2017	4.542	4.542	4.497	4.513	16,069	+0.02(+0.37%)
Aug 09, 2017	4.431	4.556	4.431	4.497	18,590	+0.01(+0.19%)
Aug 08, 2017	4.556	4.572	4.488	4.488	62,812	-0.08(-1.83%)
Aug 07, 2017	4.530	4.580	4.505	4.572	38,089	-0.02(-0.37%)
Aug 04, 2017	4.606	4.656	4.530	4.589	45,546	+0.05(+1.11%)
Aug 03, 2017	4.513	4.570	4.513	4.539	64,150	+0.01(+0.19%)
Aug 02, 2017	4.690	4.782	4.530	4.530	103,188	-0.18(-3.91%)
Aug 01, 2017	4.698	4.757	4.631	4.715	26,760	+0.03(+0.54%)
Jul 31, 2017	4.656	4.748	4.656	4.690	36,332	-0.01(-0.18%)
Jul 28, 2017	4.701	4.765	4.661	4.698	52,002	-0.02(-0.36%)
Jul 27, 2017	4.631	4.747	4.614	4.715	32,028	+0.04(+0.90%)
Jul 26, 2017	4.664	4.706	4.556	4.673	40,923	+0.00(+0.00%)
Jul 25, 2017	4.523	4.716	4.523	4.673	165,857	+0.17(+3.70%)
Jul 24, 2017	4.498	4.564	4.473	4.506	55,374	+0.04(+0.93%)
Jul 21, 2017	4.422	4.539	4.422	4.464	50,340	+0.04(+0.94%)
Jul 20, 2017	4.490	4.490	4.422	4.422	12,192	-0.02(-0.38%)
Jul 19, 2017	4.498	4.506	4.415	4.439	32,638	+0.01(+0.19%)
Jul 18, 2017	4.381	4.481	4.381	4.431	19,334	+0.03(+0.76%)
Jul 17, 2017	4.431	4.481	4.397	4.397	42,199	-0.03(-0.75%)
Jul 14, 2017	4.372	4.506	4.372	4.431	57,115	+0.06(+1.34%)
Jul 13, 2017	4.389	4.464	4.372	4.372	77,346	-0.03(-0.57%)
Jul 12, 2017	4.431	4.456	4.381	4.397	120,108	+0.00(+0.00%)
Jul 11, 2017	4.389	4.506	4.381	4.397	126,695	-0.03(-0.57%)
Jul 10, 2017	4.422	4.531	4.397	4.422	96,049	+0.04(+0.95%)
Jul 07, 2017	4.556	4.564	4.339	4.381	649,935	-0.18(-3.85%)
Jul 06, 2017	5.274	5.382	4.531	4.556	734,997	-1.46(-24.27%)
Jul 05, 2017	4.656	6.425	4.548	6.016	1,481,945	+1.38(+29.68%)
Jul 03, 2017	4.631	4.639	4.548	4.639	4,057	+0.08(+1.83%)
Jun 30, 2017	4.564	4.581	4.548	4.556	11,000	+0.01(+0.18%)
Jun 29, 2017	4.531	4.548	4.531	4.548	6,535	+0.02(+0.37%)
Jun 28, 2017	4.548	4.598	4.531	4.531	7,330	-0.02(-0.37%)
Jun 27, 2017	4.473	4.548	4.473	4.548	17,707	+0.08(+1.86%)
Jun 26, 2017	4.481	4.490	4.465	4.465	29,943	+0.02(+0.37%)
Jun 23, 2017	4.424	4.459	4.423	4.448	19,505	-0.02(-0.37%)
Jun 22, 2017	4.465	4.465	4.398	4.465	12,572	+0.01(+0.19%)
Jun 21, 2017	4.481	4.481	4.432	4.456	45,145	-0.02(-0.37%)
Jun 20, 2017	4.440	4.511	4.390	4.473	14,590	+0.03(+0.75%)
Jun 19, 2017	4.486	4.498	4.440	4.440	17,207	-0.02(-0.37%)
Jun 16, 2017	4.481	4.534	4.456	4.456	4,508	-0.02(-0.37%)
Jun 15, 2017	4.523	4.531	4.463	4.473	36,406	-0.03(-0.74%)
Jun 14, 2017	4.490	4.514	4.450	4.506	9,682	+0.01(+0.18%)
Jun 13, 2017	4.465	4.521	4.448	4.498	38,001	+0.05(+1.12%)
Jun 12, 2017	4.475	4.498	4.448	4.448	48,613	-0.03(-0.74%)
Jun 09, 2017	4.482	4.490	4.465	4.481	25,435	-0.01(-0.18%)
Jun 08, 2017	4.448	4.490	4.432	4.490	17,371	+0.03(+0.74%)
Jun 07, 2017	4.456	4.490	4.448	4.456	22,311	-0.02(-0.37%)
Jun 06, 2017	4.490	4.498	4.473	4.473	21,469	-0.04(-0.92%)
Jun 05, 2017	4.490	4.571	4.490	4.514	8,682	+0.02(+0.55%)
Jun 02, 2017	4.592	4.622	4.481	4.490	30,048	-0.06(-1.28%)
Jun 01, 2017	4.506	4.555	4.456	4.548	31,846	+0.05(+1.11%)
May 31, 2017	4.506	4.573	4.440	4.498	31,470	+0.03(+0.74%)
May 30, 2017	4.440	4.556	4.373	4.465	73,529	-0.02(-0.55%)
May 26, 2017	4.455	4.523	4.423	4.490	19,480	+0.03(+0.74%)
May 25, 2017	4.473	4.522	4.456	4.456	21,220	-0.02(-0.37%)
May 24, 2017	4.487	4.497	4.448	4.473	24,304	+0.02(+0.37%)
May 23, 2017	4.456	4.504	4.452	4.456	23,048	-0.02(-0.37%)
May 22, 2017	4.456	4.539	4.432	4.473	31,006	+0.02(+0.37%)
May 19, 2017	4.448	4.499	4.448	4.456	29,055	+0.03(+0.75%)
May 18, 2017	4.456	4.465	4.423	4.423	20,562	-0.03(-0.74%)
May 17, 2017	4.468	4.489	4.456	4.456	27,325	-0.05(-1.10%)
May 16, 2017	4.475	4.506	4.433	4.506	12,109	+0.02(+0.55%)
May 15, 2017	4.465	4.506	4.448	4.481	26,278	+0.06(+1.31%)
May 12, 2017	4.423	4.465	4.423	4.423	11,026	+0.02(+0.37%)
May 11, 2017	4.415	4.530	4.407	4.407	12,992	+0.00(+0.00%)
May 10, 2017	4.456	4.522	4.399	4.407	33,421	-0.09(-2.02%)
May 09, 2017	4.564	4.601	4.481	4.498	32,333	-0.09(-1.98%)
May 08, 2017	4.580	4.630	4.555	4.588	14,430	-0.05(-1.07%)
May 05, 2017	4.613	4.638	4.498	4.638	15,441	+0.05(+1.08%)
May 04, 2017	4.621	4.638	4.514	4.588	37,210	-0.02(-0.54%)
May 03, 2017	4.654	4.679	4.613	4.613	25,897	-0.06(-1.24%)
May 02, 2017	4.753	4.753	4.555	4.671	34,117	-0.04(-0.88%)