Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.74	20.86	20.48	20.68	377,763	-0.07(-0.32%)
Apr 29, 2019	20.26	20.92	20.17	20.74	439,863	+0.49(+2.43%)
Apr 26, 2019	20.36	20.54	19.41	20.25	461,758	+0.77(+3.94%)
Apr 25, 2019	19.69	19.69	19.13	19.49	215,991	-0.21(-1.06%)
Apr 24, 2019	19.19	19.78	19.15	19.69	318,347	+0.47(+2.46%)
Apr 23, 2019	18.79	19.23	18.70	19.22	339,666	+0.46(+2.47%)
Apr 22, 2019	19.17	19.19	18.65	18.76	202,736	-0.46(-2.41%)
Apr 18, 2019	19.11	19.22	18.87	19.22	205,108	+0.06(+0.30%)
Apr 17, 2019	18.99	19.23	18.98	19.16	267,888	+0.19(+1.00%)
Apr 16, 2019	18.63	18.99	18.60	18.97	310,618	+0.34(+1.83%)
Apr 15, 2019	18.37	18.68	18.37	18.63	217,622	+0.19(+1.03%)
Apr 12, 2019	18.52	18.54	18.28	18.44	151,771	+0.08(+0.41%)
Apr 11, 2019	18.06	18.38	18.05	18.37	201,512	+0.32(+1.78%)
Apr 10, 2019	17.93	18.12	17.91	18.05	161,740	+0.12(+0.69%)
Apr 09, 2019	18.19	18.31	17.89	17.92	226,114	-0.36(-1.97%)
Apr 08, 2019	18.22	18.39	18.06	18.28	364,352	-0.03(-0.16%)
Apr 05, 2019	18.18	18.38	18.11	18.31	337,974	+0.14(+0.78%)
Apr 04, 2019	18.17	18.34	18.13	18.17	176,809	+0.01(+0.05%)
Apr 03, 2019	18.12	18.29	18.04	18.16	194,147	+0.14(+0.79%)
Apr 02, 2019	18.20	18.26	17.95	18.02	316,493	-0.18(-0.99%)
Apr 01, 2019	18.05	18.25	17.97	18.20	255,159	+0.29(+1.64%)
Mar 29, 2019	18.20	18.28	17.72	17.90	315,689	-0.15(-0.84%)
Mar 28, 2019	18.16	18.36	17.94	18.06	126,573	-0.10(-0.57%)
Mar 27, 2019	18.03	18.29	17.89	18.16	152,026	+0.08(+0.42%)
Mar 26, 2019	18.10	18.26	17.78	18.08	290,821	+0.15(+0.84%)
Mar 25, 2019	17.84	18.14	17.68	17.93	202,864	+0.07(+0.37%)
Mar 22, 2019	18.37	18.39	17.79	17.87	264,465	-0.65(-3.53%)
Mar 21, 2019	18.40	18.75	18.40	18.52	194,147	+0.15(+0.82%)
Mar 20, 2019	18.78	18.78	17.99	18.37	510,426	-0.40(-2.12%)
Mar 19, 2019	19.14	19.14	18.74	18.77	197,789	-0.27(-1.39%)
Mar 18, 2019	18.88	19.06	18.74	19.03	143,279	+0.15(+0.80%)
Mar 15, 2019	18.96	19.19	18.83	18.88	352,972	-0.08(-0.40%)
Mar 14, 2019	19.10	19.12	18.96	18.96	143,919	-0.13(-0.69%)
Mar 13, 2019	19.21	19.29	19.08	19.09	168,226	-0.03(-0.15%)
Mar 12, 2019	19.20	19.47	19.04	19.12	152,741	-0.08(-0.39%)
Mar 11, 2019	18.97	19.19	18.86	19.19	197,809	+0.24(+1.29%)
Mar 08, 2019	18.81	19.06	18.81	18.95	104,274	-0.05(-0.25%)
Mar 07, 2019	19.10	19.27	18.93	18.99	114,136	-0.15(-0.79%)
Mar 06, 2019	19.55	19.57	19.14	19.14	140,531	-0.46(-2.35%)
Mar 05, 2019	19.80	19.80	19.60	19.60	98,883	-0.21(-1.04%)
Mar 04, 2019	19.76	19.96	19.67	19.81	493,993	-0.04(-0.19%)
Mar 01, 2019	20.06	20.15	19.71	19.85	143,537	-0.04(-0.19%)
Feb 28, 2019	19.90	20.02	19.76	19.89	239,243	-0.06(-0.28%)
Feb 27, 2019	19.83	19.96	19.74	19.94	141,956	+0.14(+0.71%)
Feb 26, 2019	19.96	20.03	19.59	19.80	304,766	-0.19(-0.94%)
Feb 25, 2019	20.20	20.35	19.67	19.99	354,848	-0.11(-0.56%)
Feb 22, 2019	20.21	20.32	20.05	20.10	211,316	-0.08(-0.37%)
Feb 21, 2019	20.10	20.25	20.01	20.18	276,632	+0.01(+0.05%)
Feb 20, 2019	19.99	20.26	19.98	20.17	213,376	+0.08(+0.37%)
Feb 19, 2019	19.93	20.10	19.85	20.09	203,257	+0.02(+0.09%)
Feb 15, 2019	19.67	20.10	19.64	20.07	276,222	+0.55(+2.84%)
Feb 14, 2019	19.57	19.72	19.51	19.52	128,110	-0.17(-0.86%)
Feb 13, 2019	19.58	19.74	19.46	19.69	164,473	+0.14(+0.72%)
Feb 12, 2019	19.35	19.59	19.35	19.55	211,437	+0.34(+1.76%)
Feb 11, 2019	19.24	19.29	19.06	19.21	284,492	+0.04(+0.20%)
Feb 08, 2019	19.49	19.49	18.90	19.17	302,503	-0.34(-1.73%)
Feb 07, 2019	19.56	19.65	19.13	19.51	388,121	+0.34(+1.76%)
Feb 06, 2019	19.05	19.29	19.04	19.17	144,345	+0.09(+0.49%)
Feb 05, 2019	18.91	19.18	18.82	19.08	297,642	+0.13(+0.69%)
Feb 04, 2019	18.77	18.98	18.60	18.95	185,699	+0.19(+1.00%)
Feb 01, 2019	18.95	19.02	18.54	18.76	378,794	-0.19(-0.99%)
Jan 31, 2019	18.44	19.00	18.35	18.95	338,333	+0.48(+2.60%)
Jan 30, 2019	18.54	18.61	18.23	18.47	279,348	+0.00(+0.00%)
Jan 29, 2019	18.34	18.50	18.13	18.47	232,629	+0.10(+0.56%)
Jan 28, 2019	18.28	18.47	18.17	18.36	398,423	-0.05(-0.25%)
Jan 25, 2019	18.44	18.59	18.31	18.41	329,317	+0.08(+0.41%)
Jan 24, 2019	18.36	18.50	18.08	18.34	419,028	-0.01(-0.05%)
Jan 23, 2019	18.36	18.51	18.13	18.35	364,531	-0.02(-0.10%)
Jan 22, 2019	18.17	18.38	18.07	18.36	537,367	+0.04(+0.21%)
Jan 18, 2019	17.49	18.33	17.49	18.33	575,427	+0.91(+5.24%)
Jan 17, 2019	17.27	17.41	17.13	17.41	484,033	-0.01(-0.05%)
Jan 16, 2019	17.62	17.93	17.38	17.42	252,028	-0.16(-0.91%)
Jan 15, 2019	17.66	17.75	17.41	17.58	180,959	-0.08(-0.48%)
Jan 14, 2019	17.66	17.80	17.56	17.67	224,242	-0.06(-0.32%)
Jan 11, 2019	17.61	17.84	17.37	17.73	253,132	-0.02(-0.11%)
Jan 10, 2019	17.57	17.75	17.50	17.74	311,621	+0.07(+0.37%)
Jan 09, 2019	17.31	17.81	17.20	17.68	492,285	+0.43(+2.51%)
Jan 08, 2019	16.99	17.25	16.99	17.25	307,312	+0.42(+2.51%)
Jan 07, 2019	16.69	16.87	16.59	16.82	359,328	+0.13(+0.79%)
Jan 04, 2019	16.09	16.71	15.93	16.69	435,720	+0.79(+4.96%)
Jan 03, 2019	15.51	16.16	15.40	15.90	1,055,658	+0.33(+2.11%)
Jan 02, 2019	15.31	15.69	15.23	15.57	999,526	+0.08(+0.55%)
Dec 31, 2018	15.51	15.78	15.11	15.49	328,678	+0.05(+0.30%)
Dec 28, 2018	15.43	15.65	15.38	15.44	563,084	-0.02(-0.12%)
Dec 27, 2018	15.35	15.69	15.02	15.46	485,691	-0.15(-0.96%)
Dec 26, 2018	15.26	15.64	14.77	15.61	335,029	+0.43(+2.85%)
Dec 24, 2018	15.50	15.61	15.18	15.18	137,898	-0.32(-2.06%)
Dec 21, 2018	15.62	16.36	15.50	15.50	1,293,114	-0.16(-1.02%)
Dec 20, 2018	15.80	15.89	15.54	15.66	1,452,621	-0.10(-0.66%)
Dec 19, 2018	16.36	16.45	15.72	15.76	1,166,279	-0.46(-2.84%)
Dec 18, 2018	16.33	16.53	16.20	16.22	350,566	+0.06(+0.35%)
Dec 17, 2018	16.47	16.70	16.05	16.16	467,164	-0.30(-1.83%)
Dec 14, 2018	16.44	16.71	16.33	16.47	194,291	-0.16(-0.96%)
Dec 13, 2018	16.72	16.78	16.47	16.63	198,714	-0.08(-0.45%)
Dec 12, 2018	16.75	17.11	16.63	16.70	233,228	+0.08(+0.50%)
Dec 11, 2018	16.80	16.98	16.58	16.62	346,904	-0.07(-0.39%)
Dec 10, 2018	16.72	16.75	16.41	16.68	432,379	-0.04(-0.22%)
Dec 07, 2018	16.80	17.04	16.65	16.72	369,652	-0.12(-0.72%)
Dec 06, 2018	17.06	17.08	16.64	16.84	236,444	-0.46(-2.64%)
Dec 04, 2018	18.06	18.06	17.20	17.30	228,229	-0.84(-4.63%)
Dec 03, 2018	18.25	18.30	17.79	18.14	453,102	+0.08(+0.46%)
Nov 30, 2018	17.94	18.15	17.82	18.05	225,868	+0.04(+0.21%)
Nov 29, 2018	17.98	18.17	17.82	18.01	186,239	-0.04(-0.21%)
Nov 28, 2018	17.55	18.05	17.35	18.05	211,315	+0.50(+2.87%)
Nov 27, 2018	17.38	17.66	17.36	17.55	184,948	+0.06(+0.32%)
Nov 26, 2018	17.79	17.88	17.42	17.49	280,532	-0.17(-0.95%)
Nov 23, 2018	17.66	17.85	17.61	17.66	65,775	-0.12(-0.68%)
Nov 21, 2018		17.78	17.78	17.78	0	+0.18(+1.01%)
Nov 20, 2018	17.79	18.01	17.45	17.60	196,707	-0.33(-1.82%)
Nov 19, 2018	17.82	18.12	17.68	17.93	457,578	+0.09(+0.52%)
Nov 16, 2018	17.86	17.98	17.69	17.84	207,305	-0.11(-0.62%)
Nov 15, 2018	17.73	17.98	17.36	17.95	384,782	+0.08(+0.47%)
Nov 14, 2018	18.19	18.49	17.83	17.87	225,773	-0.17(-0.93%)
Nov 13, 2018	17.94	18.36	17.92	18.03	211,289	+0.17(+0.94%)
Nov 12, 2018	17.82	18.25	17.62	17.87	576,508	+0.07(+0.42%)
Nov 09, 2018	17.99	18.03	17.64	17.79	225,654	-0.40(-2.20%)
Nov 08, 2018	18.52	18.52	18.07	18.19	183,037	-0.39(-2.11%)
Nov 07, 2018	18.73	18.75	18.46	18.58	259,954	-0.06(-0.30%)
Nov 06, 2018	18.62	18.85	18.44	18.64	242,065	+0.16(+0.86%)
Nov 05, 2018	18.77	18.90	18.28	18.48	156,428	-0.23(-1.25%)
Nov 02, 2018	19.05	19.12	18.50	18.71	347,441	-0.25(-1.33%)
Nov 01, 2018	18.53	18.99	18.42	18.97	355,057	+0.47(+2.52%)
Oct 31, 2018	18.67	18.73	18.42	18.50	398,302	-0.09(-0.50%)
Oct 30, 2018	18.14	18.98	17.75	18.59	521,456	+0.43(+2.36%)
Oct 29, 2018	18.62	18.68	17.85	18.16	540,201	-0.20(-1.07%)
Oct 26, 2018	18.87	18.87	18.30	18.36	275,871	-0.68(-3.57%)
Oct 25, 2018	18.92	19.13	18.69	19.04	214,034	+0.22(+1.19%)
Oct 24, 2018	19.52	19.62	18.77	18.82	158,213	-0.72(-3.67%)
Oct 23, 2018	19.48	19.79	19.14	19.53	143,183	-0.20(-0.99%)
Oct 22, 2018	19.71	19.96	19.55	19.73	256,470	+0.09(+0.47%)
Oct 19, 2018	19.87	20.07	19.50	19.64	114,597	-0.22(-1.13%)
Oct 18, 2018	20.49	20.49	19.78	19.86	145,096	-0.64(-3.14%)
Oct 17, 2018	20.37	20.54	19.99	20.50	137,238	+0.08(+0.41%)
Oct 16, 2018	20.03	20.45	19.76	20.42	250,988	+0.44(+2.19%)
Oct 15, 2018	19.83	20.21	19.79	19.98	222,967	+0.09(+0.47%)
Oct 12, 2018	20.59	20.67	19.72	19.89	415,899	-0.34(-1.70%)
Oct 11, 2018	20.81	20.89	20.20	20.23	279,266	-0.75(-3.55%)
Oct 10, 2018	21.26	21.54	20.96	20.98	257,436	-0.36(-1.70%)
Oct 09, 2018	21.57	21.84	21.19	21.34	257,410	-0.21(-0.99%)
Oct 08, 2018	21.10	21.69	21.06	21.56	158,832	+0.43(+2.03%)
Oct 05, 2018	21.27	21.56	21.08	21.13	216,426	-0.16(-0.74%)
Oct 04, 2018	21.58	21.58	21.25	21.29	156,266	-0.26(-1.21%)
Oct 03, 2018	21.01	21.57	20.94	21.55	168,636	+0.55(+2.62%)
Oct 02, 2018	21.09	21.22	20.96	21.00	149,980	-0.09(-0.44%)
Oct 01, 2018	21.92	21.92	21.03	21.09	314,277	-0.76(-3.50%)
Sep 28, 2018	21.91	22.08	21.80	21.85	299,370	-0.09(-0.42%)
Sep 27, 2018	21.96	22.13	21.85	21.95	305,630	+0.02(+0.09%)
Sep 26, 2018	22.47	22.60	21.88	21.93	346,731	-0.55(-2.45%)
Sep 25, 2018	22.33	22.64	22.20	22.48	243,245	+0.24(+1.09%)
Sep 24, 2018	22.44	22.55	21.88	22.24	468,201	-0.22(-1.00%)
Sep 21, 2018	21.48	22.62	21.48	22.46	1,004,123	+1.06(+4.97%)
Sep 20, 2018	21.24	21.43	21.09	21.40	220,323	+0.46(+2.18%)
Sep 19, 2018	20.75	20.95	20.65	20.94	246,175	+0.16(+0.76%)
Sep 18, 2018	21.40	21.40	20.78	20.78	115,988	-0.58(-2.71%)
Sep 17, 2018	21.45	21.47	21.31	21.36	128,583	-0.07(-0.30%)
Sep 14, 2018	21.30	21.51	21.27	21.43	113,953	+0.08(+0.39%)
Sep 13, 2018	21.22	21.38	21.22	21.34	96,910	+0.20(+0.97%)
Sep 12, 2018	20.99	21.20	20.90	21.14	150,238	+0.12(+0.57%)
Sep 11, 2018	21.16	21.29	20.96	21.02	128,734	-0.22(-1.05%)
Sep 10, 2018	21.60	21.68	21.23	21.24	193,837	-0.28(-1.29%)
Sep 07, 2018	21.66	21.66	21.35	21.52	113,627	-0.17(-0.77%)
Sep 06, 2018	21.70	21.83	21.60	21.68	125,822	-0.01(-0.04%)
Sep 05, 2018	21.57	21.72	21.44	21.69	110,925	+0.07(+0.34%)
Sep 04, 2018	21.78	21.85	21.44	21.62	475,122	-0.18(-0.81%)
Aug 31, 2018		21.79	21.79	21.79	0	+0.06(+0.26%)
Aug 30, 2018	21.76	21.79	21.48	21.74	132,306	-0.07(-0.34%)
Aug 29, 2018	21.69	21.95	21.66	21.81	167,221	+0.10(+0.47%)
Aug 28, 2018	21.81	21.87	21.66	21.71	103,380	-0.07(-0.34%)
Aug 27, 2018	21.66	21.91	21.59	21.78	181,091	+0.19(+0.90%)
Aug 24, 2018	21.48	21.62	21.26	21.59	109,630	+0.12(+0.56%)
Aug 23, 2018	21.41	21.55	21.28	21.47	165,768	+0.02(+0.09%)
Aug 22, 2018	21.53	21.69	21.29	21.45	146,903	-0.13(-0.60%)
Aug 21, 2018	21.21	21.68	21.21	21.58	87,124	+0.38(+1.79%)
Aug 20, 2018	21.12	21.27	21.02	21.20	167,831	+0.10(+0.48%)
Aug 17, 2018	20.94	21.13	20.91	21.10	130,477	+0.14(+0.66%)
Aug 16, 2018	20.92	21.05	20.86	20.96	115,581	+0.20(+0.98%)
Aug 15, 2018	20.91	20.96	20.65	20.76	127,860	-0.21(-1.02%)
Aug 14, 2018	21.08	21.24	20.81	20.97	235,583	-0.11(-0.53%)
Aug 13, 2018	21.53	21.68	21.08	21.08	195,283	-0.42(-1.94%)
Aug 10, 2018	21.34	21.64	21.26	21.50	168,820	+0.07(+0.35%)
Aug 09, 2018	21.28	21.51	21.24	21.42	126,405	+0.16(+0.74%)
Aug 08, 2018	21.10	21.29	20.89	21.27	624,718	+0.18(+0.83%)
Aug 07, 2018	20.79	21.23	20.79	21.09	440,939	+0.44(+2.15%)
Aug 06, 2018	20.82	20.90	20.54	20.65	348,307	-0.06(-0.31%)
Aug 03, 2018	20.99	21.17	20.66	20.71	138,685	-0.20(-0.97%)
Aug 02, 2018	20.91	21.08	20.85	20.91	193,303	-0.13(-0.62%)
Aug 01, 2018	20.91	21.13	20.51	21.04	378,148	+0.17(+0.80%)
Jul 31, 2018	20.15	21.42	19.81	20.88	658,502	+1.28(+6.52%)
Jul 30, 2018	19.60	19.91	19.58	19.60	157,584	+0.01(+0.05%)
Jul 27, 2018	19.93	20.05	19.54	19.59	190,422	-0.28(-1.40%)
Jul 26, 2018	20.07	20.21	19.79	19.87	172,643	-0.17(-0.83%)
Jul 25, 2018	20.14	20.28	19.90	20.04	160,306	-0.13(-0.64%)
Jul 24, 2018	19.74	20.45	19.66	20.16	261,414	+0.43(+2.16%)
Jul 23, 2018	19.76	19.94	19.67	19.74	548,887	-0.03(-0.14%)
Jul 20, 2018	19.86	20.04	19.74	19.77	233,777	-0.13(-0.65%)
Jul 19, 2018	19.80	19.92	19.66	19.90	359,627	+0.08(+0.42%)
Jul 18, 2018	19.93	20.00	18.98	19.81	538,505	-0.14(-0.70%)
Jul 17, 2018	19.98	20.20	19.95	19.95	84,492	-0.06(-0.28%)
Jul 16, 2018	20.27	20.27	19.83	20.01	148,103	-0.19(-0.96%)
Jul 13, 2018	20.06	20.31	20.04	20.20	98,699	+0.11(+0.55%)
Jul 12, 2018	20.28	20.36	19.91	20.09	75,867	-0.01(-0.05%)
Jul 11, 2018	20.20	20.34	19.94	20.10	153,456	-0.22(-1.09%)
Jul 10, 2018	20.60	20.66	20.23	20.32	414,653	-0.39(-1.88%)
Jul 09, 2018	20.45	20.73	20.45	20.71	192,332	+0.34(+1.68%)
Jul 06, 2018	20.24	20.45	20.24	20.37	144,045	+0.18(+0.87%)
Jul 05, 2018	20.10	20.22	19.71	20.19	247,995	+0.21(+1.07%)
Jul 03, 2018		19.98	19.98	19.98	0	+0.37(+1.89%)
Jul 02, 2018	19.12	19.62	18.88	19.61	162,829	+0.34(+1.78%)
Jun 29, 2018	19.20	19.41	19.12	19.27	208,718	+0.10(+0.53%)
Jun 28, 2018	19.12	19.26	19.00	19.16	146,915	+0.00(+0.00%)
Jun 27, 2018	19.52	19.69	19.16	19.16	199,724	-0.26(-1.33%)
Jun 26, 2018	18.98	19.49	18.98	19.42	141,018	+0.41(+2.14%)
Jun 25, 2018	19.35	19.35	18.93	19.02	219,624	-0.39(-2.00%)
Jun 22, 2018	19.44	19.44	19.24	19.41	315,485	+0.09(+0.48%)
Jun 21, 2018	19.80	19.80	19.27	19.31	171,293	-0.47(-2.39%)
Jun 20, 2018	19.79	19.85	19.52	19.79	225,420	+0.11(+0.56%)
Jun 19, 2018	19.45	19.78	19.17	19.67	364,926	+0.10(+0.52%)
Jun 18, 2018	19.25	19.85	19.25	19.57	303,759	+0.19(+0.95%)
Jun 15, 2018		19.44	19.11	19.39	430,813	+0.28(+1.45%)
Jun 14, 2018	19.24	19.28	18.98	19.11	157,207	-0.04(-0.19%)
Jun 13, 2018	19.27	19.27	19.00	19.15	144,988	-0.13(-0.67%)
Jun 12, 2018	19.31	19.36	19.10	19.27	101,298	-0.03(-0.14%)
Jun 11, 2018	19.18	19.45	19.11	19.30	115,838	+0.11(+0.57%)
Jun 08, 2018	19.16	19.34	19.11	19.19	141,131	+0.06(+0.34%)
Jun 07, 2018	19.15	19.33	19.06	19.13	135,657	+0.03(+0.14%)
Jun 06, 2018		19.16		19.10	188,784	+0.08(+0.43%)
Jun 05, 2018	18.69	19.02	18.49	19.02	283,894	+0.30(+1.62%)
Jun 04, 2018	18.71	18.92	18.66	18.71	191,460	+0.11(+0.59%)
Jun 01, 2018	18.66	18.82	18.59	18.60	140,417	+0.04(+0.20%)
May 31, 2018	18.76	18.90	18.45	18.57	139,393	-0.14(-0.74%)
May 30, 2018	18.30	18.75	18.25	18.70	300,854	+0.51(+2.78%)
May 29, 2018	18.10	18.44	18.07	18.20	275,599	-0.06(-0.35%)
May 25, 2018		18.26	18.26	18.26	0	-0.01(-0.05%)
May 24, 2018	18.52	18.52	18.22	18.27	302,858	-0.34(-1.83%)
May 23, 2018	18.66	18.72	18.45	18.61	180,359	-0.12(-0.64%)
May 22, 2018	19.05	19.19	18.71	18.73	179,330	-0.29(-1.55%)
May 21, 2018	18.98	19.16	18.91	19.03	122,014	+0.13(+0.68%)
May 18, 2018	18.80	18.91	18.74	18.90	162,832	+0.17(+0.93%)
May 17, 2018	18.54	18.80	18.54	18.72	122,410	+0.19(+1.04%)
May 16, 2018	18.33	18.66	18.29	18.53	162,610	+0.25(+1.36%)
May 15, 2018	18.00	18.29	17.95	18.28	174,565	+0.19(+1.07%)
May 14, 2018	18.27	18.38	18.08	18.09	162,982	-0.19(-1.06%)
May 11, 2018	18.28	18.43	18.21	18.28	207,038	+0.01(+0.05%)
May 10, 2018	18.34	18.44	18.25	18.27	120,010	-0.02(-0.10%)
May 09, 2018	18.49	18.53	18.14	18.29	142,817	-0.18(-0.99%)
May 08, 2018	18.32	18.54	18.09	18.48	133,071	+0.17(+0.90%)
May 07, 2018	18.47	18.47	18.22	18.31	124,246	-0.09(-0.50%)
May 04, 2018	18.21	18.47	18.02	18.40	237,419	+0.06(+0.35%)
May 03, 2018	18.34	18.56	18.21	18.34	300,867	-0.04(-0.20%)
May 02, 2018	17.98	18.47	17.76	18.37	335,706	+0.38(+2.09%)