Bgsf Inc (NY: BGSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.27	19.77	18.99	19.26	93,272	-0.07(-0.38%)
Apr 29, 2019	19.32	19.55	18.95	19.33	87,863	+0.08(+0.43%)
Apr 26, 2019	18.45	19.44	18.25	19.25	77,183	+0.80(+4.33%)
Apr 25, 2019	18.37	18.75	18.20	18.45	80,730	-0.16(-0.89%)
Apr 24, 2019	18.67	18.87	18.25	18.61	64,450	-0.24(-1.27%)
Apr 23, 2019	18.14	18.86	18.14	18.85	57,741	+0.55(+3.02%)
Apr 22, 2019	18.75	18.89	18.10	18.30	45,292	-0.64(-3.39%)
Apr 18, 2019	18.48	19.15	18.48	18.94	36,771	+0.44(+2.36%)
Apr 17, 2019	18.81	18.91	18.42	18.51	30,862	-0.08(-0.44%)
Apr 16, 2019	18.19	18.82	18.03	18.59	52,953	+0.42(+2.31%)
Apr 15, 2019	18.25	18.53	17.86	18.17	43,964	-0.01(-0.05%)
Apr 12, 2019	18.19	18.39	17.96	18.18	38,834	+0.15(+0.82%)
Apr 11, 2019	18.05	18.41	17.72	18.03	42,953	-0.16(-0.91%)
Apr 10, 2019	17.77	18.20	17.68	18.19	28,686	+0.54(+3.08%)
Apr 09, 2019	18.03	18.12	17.63	17.65	45,517	-0.33(-1.83%)
Apr 08, 2019	18.48	18.54	17.97	17.98	53,826	-0.50(-2.72%)
Apr 05, 2019	18.00	18.48	18.00	18.48	60,314	+0.46(+2.56%)
Apr 04, 2019	18.20	18.20	17.73	18.02	39,853	-0.22(-1.22%)
Apr 03, 2019	18.05	18.29	17.82	18.24	68,577	+0.45(+2.50%)
Apr 02, 2019	17.74	18.09	17.64	17.80	56,756	-0.07(-0.37%)
Apr 01, 2019	18.11	18.12	17.42	17.86	119,939	-0.13(-0.73%)
Mar 29, 2019	17.73	18.08	17.25	18.00	125,240	+0.28(+1.58%)
Mar 28, 2019	17.70	17.77	17.35	17.72	27,925	+0.08(+0.47%)
Mar 27, 2019	17.67	17.72	17.19	17.63	84,214	+0.10(+0.56%)
Mar 26, 2019	17.90	18.12	17.27	17.54	74,395	-0.35(-1.94%)
Mar 25, 2019	17.08	18.06	17.08	17.88	106,319	+0.71(+4.13%)
Mar 22, 2019	17.91	18.25	16.84	17.17	154,851	-1.18(-6.42%)
Mar 21, 2019	18.40	18.94	18.34	18.35	89,094	-0.50(-2.67%)
Mar 20, 2019	19.00	19.22	18.47	18.85	122,258	-0.18(-0.95%)
Mar 19, 2019	19.46	19.89	19.03	19.03	99,438	-0.70(-3.55%)
Mar 18, 2019	19.92	19.98	19.14	19.74	86,257	-0.18(-0.91%)
Mar 15, 2019	19.45	20.06	19.26	19.92	163,346	+0.44(+2.24%)
Mar 14, 2019	19.44	19.50	18.95	19.48	110,744	+0.11(+0.55%)
Mar 13, 2019	20.77	21.20	18.68	19.37	180,278	-1.52(-7.26%)
Mar 12, 2019	21.76	21.76	20.68	20.89	114,337	-1.23(-5.55%)
Mar 11, 2019	21.42	22.51	21.36	22.12	123,434	+1.00(+4.72%)
Mar 08, 2019	21.02	21.38	20.64	21.12	55,460	+0.02(+0.12%)
Mar 07, 2019	21.24	21.89	20.89	21.09	50,482	+0.06(+0.27%)
Mar 06, 2019	21.70	21.94	21.01	21.04	65,350	-0.63(-2.93%)
Mar 05, 2019	23.07	23.07	21.51	21.67	81,099	-1.34(-5.84%)
Mar 04, 2019	22.25	23.07	21.73	23.01	205,431	+1.81(+8.55%)
Mar 01, 2019	20.79	21.32	20.61	21.20	54,732	+0.64(+3.13%)
Feb 28, 2019	21.14	21.20	20.56	20.56	54,639	-0.62(-2.92%)
Feb 27, 2019	20.85	21.34	20.85	21.18	28,025	+0.34(+1.62%)
Feb 26, 2019	21.23	21.42	20.72	20.84	40,682	-0.22(-1.06%)
Feb 25, 2019	20.60	21.52	20.50	21.06	79,729	+0.68(+3.36%)
Feb 22, 2019	20.53	20.69	20.21	20.38	72,328	-0.12(-0.56%)
Feb 21, 2019	20.20	20.65	19.95	20.49	90,281	+0.21(+1.06%)
Feb 20, 2019	22.39	22.70	19.98	20.28	246,702	-2.13(-9.52%)
Feb 19, 2019	23.06	23.07	22.37	22.41	101,113	-0.45(-1.98%)
Feb 15, 2019	22.11	22.87	21.88	22.87	95,750	+0.62(+2.78%)
Feb 14, 2019	22.34	23.08	22.08	22.25	186,488	+0.00(+0.00%)
Feb 13, 2019	22.02	22.29	21.88	22.25	68,660	+0.34(+1.54%)
Feb 12, 2019	22.17	22.22	21.61	21.91	45,170	-0.32(-1.45%)
Feb 11, 2019	22.11	22.47	21.53	22.23	92,437	+0.40(+1.81%)
Feb 08, 2019	21.93	22.25	21.54	21.84	51,334	-0.02(-0.08%)
Feb 07, 2019	21.66	22.00	21.50	21.85	40,938	+0.07(+0.30%)
Feb 06, 2019	21.80	21.90	21.42	21.79	45,109	+0.01(+0.04%)
Feb 05, 2019	21.56	21.78	21.42	21.78	35,956	+0.35(+1.65%)
Feb 04, 2019	21.34	21.48	21.09	21.42	46,767	-0.22(-1.03%)
Feb 01, 2019	21.54	21.65	21.15	21.65	77,911	+0.41(+1.94%)
Jan 31, 2019	20.14	21.62	20.14	21.23	97,878	+1.06(+5.27%)
Jan 30, 2019	19.34	20.21	19.18	20.17	58,455	+1.05(+5.47%)
Jan 29, 2019	19.87	19.88	19.13	19.13	56,275	-0.58(-2.93%)
Jan 28, 2019	19.57	19.78	18.99	19.70	113,386	+0.45(+2.31%)
Jan 25, 2019	18.66	19.36	18.62	19.26	42,353	+0.62(+3.32%)
Jan 24, 2019	18.74	18.74	18.31	18.64	28,168	-0.14(-0.75%)
Jan 23, 2019	19.10	19.10	18.24	18.78	44,517	+0.14(+0.75%)
Jan 22, 2019	18.62	18.91	18.19	18.64	42,663	+0.20(+1.07%)
Jan 18, 2019	18.41	19.05	18.41	18.44	35,800	+0.12(+0.63%)
Jan 17, 2019	18.37	18.73	17.94	18.33	58,360	-0.23(-1.24%)
Jan 16, 2019	19.03	19.19	18.40	18.56	46,809	-0.13(-0.71%)
Jan 15, 2019	18.23	18.93	17.96	18.69	40,814	+0.55(+3.04%)
Jan 14, 2019	18.42	18.87	17.88	18.14	53,409	-0.31(-1.70%)
Jan 11, 2019	18.10	18.53	17.83	18.45	58,979	+0.52(+2.90%)
Jan 10, 2019	17.29	17.99	17.22	17.93	54,167	+0.40(+2.30%)
Jan 09, 2019	17.05	17.57	16.65	17.53	60,906	+0.73(+4.37%)
Jan 08, 2019	16.82	17.04	16.60	16.79	61,586	-0.10(-0.59%)
Jan 07, 2019	17.39	17.82	16.23	16.89	108,325	-0.49(-2.84%)
Jan 04, 2019	17.34	18.29	16.97	17.39	87,377	+0.31(+1.83%)
Jan 03, 2019	17.12	17.47	16.82	17.07	40,653	+0.06(+0.34%)
Jan 02, 2019	16.59	17.44	16.59	17.02	47,257	+0.00(+0.00%)
Dec 31, 2018	16.67	17.07	15.86	17.02	140,167	+0.35(+2.08%)
Dec 28, 2018	16.89	17.24	16.36	16.67	77,911	-0.23(-1.37%)
Dec 27, 2018	16.65	17.11	16.09	16.90	58,007	+0.01(+0.05%)
Dec 26, 2018	15.58	17.18	15.58	16.89	91,934	+1.27(+8.12%)
Dec 24, 2018	15.58	16.06	15.33	15.62	60,314	-0.49(-3.07%)
Dec 21, 2018	17.11	17.21	15.99	16.12	146,720	-0.93(-5.46%)
Dec 20, 2018	18.00	18.00	17.04	17.05	62,030	-0.82(-4.57%)
Dec 19, 2018	17.85	18.51	17.59	17.86	82,121	-0.02(-0.09%)
Dec 18, 2018	17.18	17.89	16.97	17.88	53,838	+0.73(+4.28%)
Dec 17, 2018	17.92	18.27	17.08	17.15	78,296	-0.87(-4.85%)
Dec 14, 2018	18.17	18.80	17.46	18.02	75,726	-0.26(-1.44%)
Dec 13, 2018	19.47	19.79	18.13	18.28	84,161	-1.26(-6.45%)
Dec 12, 2018	19.51	19.96	19.05	19.55	63,927	+0.21(+1.07%)
Dec 11, 2018	20.00	20.18	19.10	19.34	56,531	-0.59(-2.94%)
Dec 10, 2018	20.58	20.67	19.63	19.92	53,233	-0.77(-3.70%)
Dec 07, 2018	20.12	20.94	20.12	20.69	58,979	+0.73(+3.63%)
Dec 06, 2018	19.90	19.98	19.29	19.97	43,841	-0.10(-0.49%)
Dec 04, 2018	21.07	21.42	20.00	20.06	63,227	-0.94(-4.47%)
Dec 03, 2018	20.98	21.01	20.39	21.00	101,269	+0.59(+2.86%)
Nov 30, 2018	20.62	20.67	20.40	20.42	33,980	-0.18(-0.88%)
Nov 29, 2018	20.33	20.60	19.98	20.60	40,081	+0.21(+1.05%)
Nov 28, 2018	19.98	20.86	19.57	20.39	74,020	+0.66(+3.34%)
Nov 27, 2018	19.10	20.02	18.96	19.73	63,262	+0.25(+1.27%)
Nov 26, 2018	19.57	20.11	19.32	19.48	48,328	-0.09(-0.46%)
Nov 23, 2018	19.38	19.82	19.36	19.57	18,082	-0.12(-0.63%)
Nov 21, 2018		19.69	19.69	19.69	0	-0.08(-0.42%)
Nov 20, 2018	19.78	19.94	19.36	19.78	37,643	-0.34(-1.68%)
Nov 19, 2018	20.46	20.81	19.78	20.11	45,615	-0.58(-2.79%)
Nov 16, 2018	20.37	20.78	19.97	20.69	37,984	+0.03(+0.16%)
Nov 15, 2018	20.44	21.03	20.36	20.66	26,398	-0.02(-0.08%)
Nov 14, 2018	20.86	21.00	20.19	20.67	37,776	-0.19(-0.91%)
Nov 13, 2018	21.42	21.80	20.65	20.86	40,063	-0.55(-2.58%)
Nov 12, 2018	21.48	21.82	20.81	21.42	83,204	+0.28(+1.33%)
Nov 09, 2018	21.20	21.43	20.89	21.14	36,285	-0.34(-1.57%)
Nov 08, 2018	21.05	21.66	21.05	21.47	44,051	+0.05(+0.23%)
Nov 07, 2018	21.02	21.75	20.95	21.42	46,675	+0.73(+3.50%)
Nov 06, 2018	20.67	21.24	20.49	20.70	28,596	-0.19(-0.91%)
Nov 05, 2018	21.56	21.66	20.68	20.89	52,419	-0.61(-2.84%)
Nov 02, 2018	21.11	21.63	21.06	21.50	32,766	+0.08(+0.38%)
Nov 01, 2018	21.65	21.65	20.60	21.42	102,562	+0.12(+0.58%)
Oct 31, 2018	20.87	21.83	20.46	21.29	92,065	+0.83(+4.07%)
Oct 30, 2018	17.47	20.63	16.48	20.46	108,215	+1.05(+5.39%)
Oct 29, 2018	19.66	20.21	19.18	19.41	95,294	+0.02(+0.13%)
Oct 26, 2018	19.14	19.69	18.62	19.39	82,765	-0.06(-0.30%)
Oct 25, 2018	18.66	19.74	18.54	19.45	72,961	+0.96(+5.17%)
Oct 24, 2018	19.50	19.63	18.44	18.49	90,464	-1.05(-5.36%)
Oct 23, 2018	19.43	19.70	18.78	19.54	53,741	-0.18(-0.92%)
Oct 22, 2018	18.97	19.97	18.97	19.72	84,886	+0.75(+3.95%)
Oct 19, 2018	19.55	19.68	18.71	18.97	50,484	-0.62(-3.16%)
Oct 18, 2018	20.35	20.52	19.20	19.59	90,153	-0.70(-3.45%)
Oct 17, 2018	19.85	20.44	19.31	20.29	85,687	+0.49(+2.46%)
Oct 16, 2018	18.92	19.99	18.72	19.80	78,753	+0.92(+4.89%)
Oct 15, 2018	19.11	19.58	18.71	18.88	70,496	-0.34(-1.76%)
Oct 12, 2018	19.76	19.83	18.95	19.22	76,091	-0.27(-1.40%)
Oct 11, 2018	20.13	20.34	19.13	19.49	65,739	-0.75(-3.71%)
Oct 10, 2018	21.03	21.17	20.13	20.24	83,509	-0.79(-3.76%)
Oct 09, 2018	20.55	21.08	20.53	21.03	116,869	+0.44(+2.16%)
Oct 08, 2018	20.09	20.72	20.09	20.58	91,515	+0.31(+1.55%)
Oct 05, 2018	20.07	20.65	20.07	20.27	84,100	+0.09(+0.45%)
Oct 04, 2018	20.82	21.08	20.15	20.18	88,942	-0.65(-3.13%)
Oct 03, 2018	21.02	21.42	20.72	20.83	59,996	-0.08(-0.39%)
Oct 02, 2018	21.64	22.04	20.86	20.91	78,559	-0.67(-3.09%)
Oct 01, 2018	22.63	22.63	21.47	21.58	93,883	-0.83(-3.71%)
Sep 28, 2018	22.68	22.96	21.98	22.41	77,790	-0.20(-0.87%)
Sep 27, 2018	21.28	23.49	21.14	22.61	560,146	+1.40(+6.60%)
Sep 26, 2018	21.93	22.17	21.21	21.21	280,115	-0.71(-3.23%)
Sep 25, 2018	21.49	22.04	21.30	21.92	65,421	+0.54(+2.54%)
Sep 24, 2018	21.13	21.46	20.93	21.37	63,557	+0.19(+0.89%)
Sep 21, 2018	21.27	21.41	20.77	21.19	247,568	-0.14(-0.66%)
Sep 20, 2018	21.05	21.33	20.86	21.33	53,711	+0.30(+1.45%)
Sep 19, 2018	21.33	21.85	20.48	21.02	131,635	-0.34(-1.58%)
Sep 18, 2018	21.46	22.17	21.34	21.36	88,487	-0.19(-0.88%)
Sep 17, 2018	21.89	22.07	21.22	21.55	89,246	-0.35(-1.58%)
Sep 14, 2018	21.81	22.31	21.81	21.89	89,925	+0.12(+0.57%)
Sep 13, 2018	22.54	22.58	21.63	21.77	161,427	-0.63(-2.83%)
Sep 12, 2018	21.76	22.54	21.66	22.40	138,540	+0.78(+3.62%)
Sep 11, 2018	21.01	21.82	21.01	21.62	256,938	+0.61(+2.90%)
Sep 10, 2018	21.68	21.89	20.81	21.01	146,608	-0.70(-3.23%)
Sep 07, 2018	22.31	22.59	21.65	21.71	68,081	-0.60(-2.70%)
Sep 06, 2018	22.08	22.92	22.08	22.31	156,900	+0.28(+1.27%)
Sep 05, 2018	22.46	22.56	21.63	22.03	316,049	-0.31(-1.40%)
Sep 04, 2018	20.95	22.51	20.60	22.35	609,275	+2.27(+11.33%)
Aug 31, 2018		20.07	20.07	20.07	0	-1.33(-6.24%)
Aug 30, 2018	21.90	21.98	21.10	21.41	252,647	-0.59(-2.70%)
Aug 29, 2018	22.25	22.37	21.84	22.00	126,862	-0.31(-1.40%)
Aug 28, 2018	22.80	22.87	22.10	22.31	128,936	-0.46(-2.03%)
Aug 27, 2018	22.91	23.11	22.60	22.78	142,006	-0.04(-0.18%)
Aug 24, 2018	23.32	23.48	22.31	22.82	220,142	-0.72(-3.05%)
Aug 23, 2018	23.54	23.79	23.38	23.53	89,338	+0.02(+0.11%)
Aug 22, 2018	23.73	23.89	23.11	23.51	156,448	-0.44(-1.82%)
Aug 21, 2018	23.62	24.23	23.62	23.95	201,956	+0.27(+1.15%)
Aug 20, 2018	24.01	24.10	23.50	23.67	98,281	-0.28(-1.17%)
Aug 17, 2018	23.44	24.38	23.44	23.95	223,661	+0.53(+2.25%)
Aug 16, 2018	23.38	23.76	23.33	23.43	74,680	+0.06(+0.25%)
Aug 15, 2018	23.53	23.64	23.25	23.37	73,441	-0.28(-1.18%)
Aug 14, 2018	22.90	23.82	22.36	23.65	168,061	+0.78(+3.42%)
Aug 13, 2018	23.68	23.69	22.35	22.87	214,528	-0.71(-3.01%)
Aug 10, 2018	23.50	23.90	23.36	23.57	191,744	+0.04(+0.18%)
Aug 09, 2018	23.11	23.83	22.80	23.53	428,002	+0.60(+2.62%)
Aug 08, 2018	22.26	23.21	22.21	22.93	133,741	+0.59(+2.66%)
Aug 07, 2018	22.61	23.07	22.25	22.34	211,147	-0.16(-0.70%)
Aug 06, 2018	22.42	22.64	21.66	22.50	346,916	+0.84(+3.88%)
Aug 03, 2018	21.74	21.98	21.37	21.66	75,969	-0.17(-0.79%)
Aug 02, 2018	21.76	21.94	21.56	21.83	81,351	+0.23(+1.07%)
Aug 01, 2018	21.51	21.89	21.33	21.60	80,361	-0.07(-0.34%)
Jul 31, 2018	21.84	22.08	21.18	21.67	109,930	-0.16(-0.72%)
Jul 30, 2018	20.34	22.08	20.34	21.83	195,570	+1.64(+8.12%)
Jul 27, 2018	23.27	23.27	20.16	20.19	203,880	-1.71(-7.79%)
Jul 26, 2018	21.98	22.04	21.48	21.89	121,473	+0.18(+0.83%)
Jul 25, 2018	21.55	22.51	21.41	21.71	208,147	+0.49(+2.33%)
Jul 24, 2018	20.37	22.54	20.23	21.22	506,696	+0.94(+4.63%)
Jul 23, 2018	19.78	20.48	19.72	20.28	62,233	+0.56(+2.84%)
Jul 20, 2018	19.27	19.78	19.19	19.72	66,113	+0.53(+2.75%)
Jul 19, 2018	19.03	19.28	18.88	19.19	54,051	+0.27(+1.44%)
Jul 18, 2018	18.89	19.13	18.80	18.92	41,546	+0.07(+0.35%)
Jul 17, 2018	18.80	19.15	18.66	18.85	38,623	+0.09(+0.48%)
Jul 16, 2018	19.08	19.16	18.63	18.76	81,958	-0.40(-2.06%)
Jul 13, 2018	18.99	19.16	18.89	19.16	62,329	+0.21(+1.09%)
Jul 12, 2018	18.97	19.09	18.80	18.95	55,598	+0.02(+0.09%)
Jul 11, 2018	18.89	19.03	18.77	18.94	49,853	-0.03(-0.17%)
Jul 10, 2018	19.01	19.15	18.75	18.97	64,967	+0.02(+0.09%)
Jul 09, 2018	19.28	19.28	18.71	18.95	73,245	-0.30(-1.58%)
Jul 06, 2018	19.15	19.28	18.84	19.26	60,594	+0.06(+0.30%)
Jul 05, 2018	19.63	19.63	19.05	19.20	58,216	-0.15(-0.77%)
Jul 03, 2018		19.35	19.35	19.35	0	-0.19(-0.97%)
Jul 02, 2018	18.95	19.67	18.84	19.54	74,701	+0.38(+1.98%)
Jun 29, 2018		19.83	18.95	19.16	95,525	-0.12(-0.64%)
Jun 28, 2018	18.95	19.45	18.92	19.28	128,306	+0.34(+1.78%)
Jun 27, 2018	19.03	19.12	18.62	18.94	79,003	+0.01(+0.04%)
Jun 26, 2018	18.62	19.09	18.60	18.94	69,038	+0.44(+2.41%)
Jun 25, 2018	18.13	18.71	17.97	18.49	174,529	+0.53(+2.94%)
Jun 22, 2018	17.65	18.13	17.48	17.96	124,133	+0.40(+2.30%)
Jun 21, 2018	17.66	17.96	17.31	17.56	82,647	-0.02(-0.14%)
Jun 20, 2018	17.49	17.75	17.30	17.58	96,652	+0.26(+1.47%)
Jun 19, 2018	17.08	17.59	16.96	17.33	53,076	+0.26(+1.50%)
Jun 18, 2018	17.02	17.10	16.83	17.07	60,713	+0.06(+0.34%)
Jun 15, 2018		17.30	17.07	17.02	53,659	-0.06(-0.34%)
Jun 14, 2018	16.60	17.13	16.40	17.07	133,770	+0.56(+3.39%)
Jun 13, 2018	16.60	16.74	16.32	16.51	46,936	-0.06(-0.35%)
Jun 12, 2018	16.74	16.85	16.52	16.57	61,384	-0.12(-0.74%)
Jun 11, 2018	16.15	16.69	16.15	16.69	132,001	+0.62(+3.84%)
Jun 08, 2018	16.10	16.11	15.80	16.08	68,176	+0.24(+1.51%)
Jun 07, 2018	16.44	16.53	15.66	15.84	148,689	-0.40(-2.49%)
Jun 06, 2018		16.25		16.24	89,191	+0.24(+1.49%)
Jun 05, 2018	15.78	16.00	15.66	16.00	73,567	+0.22(+1.41%)
Jun 04, 2018	15.45	15.86	15.40	15.78	79,672	+0.37(+2.41%)
Jun 01, 2018	15.24	15.57	15.19	15.41	127,482	+0.19(+1.25%)
May 31, 2018	15.44	15.66	15.22	15.22	136,832	-0.15(-0.97%)
May 30, 2018	15.32	15.85	15.29	15.37	151,916	+0.06(+0.38%)
May 29, 2018	15.40	15.56	15.21	15.31	185,665	-0.09(-0.59%)
May 25, 2018		15.40	15.40	15.40	0	-2.53(-14.11%)
May 24, 2018	17.30	17.93	17.22	17.93	38,658	+0.63(+3.62%)
May 23, 2018	16.77	17.30	16.77	17.30	53,434	+0.58(+3.45%)
May 22, 2018	16.80	17.04	16.61	16.73	76,663	+0.02(+0.10%)
May 21, 2018	17.22	17.31	16.49	16.71	88,299	-0.51(-2.97%)
May 18, 2018	17.09	17.48	16.97	17.22	84,755	-0.02(-0.14%)
May 17, 2018	17.03	17.50	16.69	17.25	75,006	+0.15(+0.87%)
May 16, 2018	16.86	17.39	16.74	17.10	102,435	+0.14(+0.83%)
May 15, 2018	17.07	17.14	16.36	16.96	51,028	-0.12(-0.68%)
May 14, 2018	18.33	18.33	17.04	17.07	90,509	-1.05(-5.82%)
May 11, 2018	18.21	18.21	17.68	18.13	23,860	+0.04(+0.23%)
May 10, 2018	18.34	18.53	18.07	18.09	52,042	-0.16(-0.86%)
May 09, 2018	17.52	18.24	17.39	18.24	67,742	+0.73(+4.14%)
May 08, 2018	17.19	17.52	17.09	17.52	69,324	+0.36(+2.11%)
May 07, 2018	17.50	17.51	16.78	17.16	39,382	-0.35(-1.98%)
May 04, 2018	17.51	17.51	17.15	17.50	42,249	+0.00(+0.00%)
May 03, 2018	17.30	17.51	17.14	17.50	51,598	+0.21(+1.24%)
May 02, 2018	16.73	17.50	16.67	17.29	56,433	+0.57(+3.40%)