Mrc Global Inc (NY: MRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.43	13.56	13.29	13.34	438,000	-0.26(-1.91%)
Nov 27, 2019	13.65	13.78	13.57	13.60	447,200	-0.11(-0.80%)
Nov 26, 2019	13.90	13.98	13.71	13.71	724,966	-0.24(-1.72%)
Nov 25, 2019	13.69	14.01	13.61	13.95	979,970	+0.29(+2.12%)
Nov 22, 2019	13.82	13.92	13.62	13.66	475,300	-0.10(-0.73%)
Nov 21, 2019	13.65	13.93	13.49	13.76	594,168	+0.19(+1.40%)
Nov 20, 2019	13.65	13.92	13.48	13.57	902,937	-0.14(-1.02%)
Nov 19, 2019	13.88	13.98	13.70	13.71	763,816	-0.21(-1.51%)
Nov 18, 2019	14.02	14.12	13.74	13.92	904,266	-0.27(-1.90%)
Nov 15, 2019	14.46	14.55	14.19	14.19	536,800	-0.12(-0.84%)
Nov 14, 2019	14.79	14.80	14.29	14.31	577,686	-0.52(-3.51%)
Nov 13, 2019	14.98	15.06	14.77	14.83	545,512	-0.31(-2.05%)
Nov 12, 2019	15.19	15.33	15.01	15.14	604,362	-0.01(-0.07%)
Nov 11, 2019	14.81	15.21	14.77	15.15	1,310,006	+0.16(+1.07%)
Nov 08, 2019	15.09	15.36	14.85	14.99	1,181,500	-0.11(-0.73%)
Nov 07, 2019	15.08	15.29	14.99	15.10	1,243,639	+0.31(+2.10%)
Nov 06, 2019	14.93	15.25	14.64	14.79	924,569	-0.13(-0.87%)
Nov 05, 2019	15.06	15.47	14.78	14.92	2,193,795	+0.07(+0.47%)
Nov 04, 2019	14.30	14.92	14.24	14.85	1,995,498	+0.85(+6.07%)
Nov 01, 2019	13.50	14.96	13.40	14.00	4,411,500	+2.64(+23.24%)
Oct 31, 2019	11.42	11.67	11.26	11.36	804,398	-0.12(-1.05%)
Oct 30, 2019	11.92	12.08	11.37	11.48	1,183,656	-0.50(-4.17%)
Oct 29, 2019	11.71	12.02	11.54	11.98	794,091	+0.13(+1.10%)
Oct 28, 2019	11.66	12.03	11.58	11.85	955,267	+0.29(+2.51%)
Oct 25, 2019	11.48	11.71	11.43	11.56	933,300	+0.06(+0.52%)
Oct 24, 2019	11.64	11.64	11.27	11.50	934,830	+0.00(+0.00%)
Oct 23, 2019	11.45	11.66	11.29	11.50	952,300	+0.02(+0.17%)
Oct 22, 2019	11.25	11.54	11.06	11.48	759,593	+0.23(+2.04%)
Oct 21, 2019	11.15	11.46	11.12	11.25	546,496	+0.19(+1.72%)
Oct 18, 2019	11.18	11.37	11.06	11.06	462,800	-0.16(-1.43%)
Oct 17, 2019	11.33	11.51	11.13	11.22	682,221	-0.10(-0.88%)
Oct 16, 2019	11.34	11.66	11.30	11.32	626,971	-0.05(-0.44%)
Oct 15, 2019	11.14	11.54	11.12	11.37	934,824	+0.22(+1.97%)
Oct 14, 2019	11.12	11.19	10.73	11.15	667,648	-0.19(-1.68%)
Oct 11, 2019	11.15	11.73	11.15	11.34	1,125,100	+0.36(+3.28%)
Oct 10, 2019	10.90	11.05	10.74	10.98	1,582,261	+0.18(+1.67%)
Oct 09, 2019	11.24	11.28	10.73	10.80	916,749	-0.31(-2.79%)
Oct 08, 2019	11.22	11.23	10.92	11.11	1,019,566	-0.24(-2.11%)
Oct 07, 2019	11.53	11.57	11.28	11.35	1,003,791	-0.22(-1.90%)
Oct 04, 2019	11.50	11.65	11.23	11.57	988,300	+0.09(+0.78%)
Oct 03, 2019	11.40	11.56	11.27	11.48	1,496,903	-0.04(-0.35%)
Oct 02, 2019	11.39	11.58	11.37	11.52	1,004,086	+0.02(+0.17%)
Oct 01, 2019	12.27	12.49	11.49	11.50	1,091,908	-0.63(-5.19%)
Sep 30, 2019	12.00	12.27	11.76	12.13	1,089,255	+0.10(+0.83%)
Sep 27, 2019	12.13	12.43	11.87	12.03	749,100	-0.17(-1.39%)
Sep 26, 2019	12.64	12.64	12.19	12.20	504,174	-0.54(-4.24%)
Sep 25, 2019	12.26	12.79	12.20	12.74	621,785	+0.38(+3.07%)
Sep 24, 2019	12.83	12.87	12.24	12.36	700,750	-0.60(-4.63%)
Sep 23, 2019	12.65	13.08	12.49	12.96	520,117	+0.03(+0.23%)
Sep 20, 2019	13.26	13.46	12.85	12.93	1,701,500	-0.27(-2.05%)
Sep 19, 2019	13.39	13.51	13.18	13.20	1,270,758	-0.10(-0.75%)
Sep 18, 2019	13.57	13.80	13.29	13.30	950,382	-0.36(-2.64%)
Sep 17, 2019	13.71	13.74	13.30	13.66	733,570	-0.15(-1.09%)
Sep 16, 2019	13.31	13.82	13.31	13.81	1,075,784	+0.58(+4.38%)
Sep 13, 2019	13.46	13.68	13.23	13.23	855,100	-0.02(-0.15%)
Sep 12, 2019	13.18	13.65	12.77	13.25	910,073	-0.48(-3.50%)
Sep 11, 2019	13.17	13.74	12.89	13.73	2,267,441	+0.62(+4.73%)
Sep 10, 2019	13.00	13.42	12.85	13.11	780,400	+0.15(+1.16%)
Sep 09, 2019	12.16	13.00	12.16	12.96	1,575,194	+0.88(+7.28%)
Sep 06, 2019	11.94	12.14	11.19	12.08	2,817,300	-0.66(-5.18%)
Sep 05, 2019	12.45	12.84	12.31	12.74	699,250	+0.47(+3.83%)
Sep 04, 2019	12.42	12.57	12.17	12.27	773,499	+0.06(+0.49%)
Sep 03, 2019	12.32	12.37	11.99	12.21	960,223	-0.36(-2.86%)
Aug 30, 2019	12.67	12.77	12.48	12.57	1,222,100	+0.00(+0.00%)
Aug 29, 2019	12.30	12.66	12.30	12.57	654,461	+0.36(+2.95%)
Aug 28, 2019	12.03	12.36	11.85	12.21	515,118	+0.19(+1.58%)
Aug 27, 2019	12.24	12.24	11.91	12.02	853,370	-0.15(-1.23%)
Aug 26, 2019	12.51	12.51	12.07	12.17	442,978	-0.12(-0.98%)
Aug 23, 2019	12.57	12.70	12.21	12.29	673,100	-0.48(-3.76%)
Aug 22, 2019	12.96	13.22	12.76	12.77	503,828	-0.12(-0.93%)
Aug 21, 2019	12.88	12.96	12.65	12.89	877,202	+0.23(+1.82%)
Aug 20, 2019	12.89	12.92	12.55	12.66	1,028,301	-0.32(-2.47%)
Aug 19, 2019	13.42	13.42	12.96	12.98	698,928	-0.22(-1.67%)
Aug 16, 2019	13.30	13.45	13.17	13.20	495,900	-0.01(-0.08%)
Aug 15, 2019	13.21	13.29	13.05	13.21	700,063	-0.02(-0.15%)
Aug 14, 2019	13.55	13.55	13.10	13.23	814,932	-0.65(-4.68%)
Aug 13, 2019	13.84	14.43	13.71	13.88	721,637	-0.04(-0.29%)
Aug 12, 2019	13.70	13.93	13.47	13.92	1,027,364	+0.26(+1.90%)
Aug 09, 2019	14.09	14.09	13.38	13.66	951,000	-0.51(-3.60%)
Aug 08, 2019	13.85	14.19	13.73	14.17	922,954	+0.41(+2.98%)
Aug 07, 2019	13.48	13.83	13.09	13.76	934,522	-0.15(-1.08%)
Aug 06, 2019	14.04	14.28	13.70	13.91	977,277	-0.06(-0.43%)
Aug 05, 2019	14.48	14.53	13.66	13.97	2,221,283	-1.14(-7.54%)
Aug 02, 2019	14.46	15.36	14.26	15.11	1,972,400	+0.48(+3.28%)
Aug 01, 2019	15.46	15.60	14.47	14.63	1,154,022	-1.01(-6.46%)
Jul 31, 2019	15.90	16.23	15.62	15.64	643,207	-0.26(-1.64%)
Jul 30, 2019	15.33	15.99	15.18	15.90	671,921	+0.42(+2.71%)
Jul 29, 2019	15.85	15.85	15.30	15.48	631,519	-0.37(-2.33%)
Jul 26, 2019	15.86	15.88	15.57	15.85	596,100	-0.02(-0.13%)
Jul 25, 2019	16.28	16.28	15.66	15.87	874,535	-0.35(-2.16%)
Jul 24, 2019	15.93	16.29	15.75	16.22	710,073	+0.16(+1.00%)
Jul 23, 2019	15.22	16.08	15.22	16.06	729,101	+0.94(+6.22%)
Jul 22, 2019	15.28	15.33	14.94	15.12	1,341,853	-0.09(-0.59%)
Jul 19, 2019	15.11	15.32	14.96	15.21	921,800	+0.11(+0.73%)
Jul 18, 2019	15.46	15.46	14.79	15.10	994,890	-0.42(-2.71%)
Jul 17, 2019	16.14	16.14	15.52	15.52	753,661	-0.69(-4.26%)
Jul 16, 2019	16.20	16.39	15.98	16.21	515,001	-0.08(-0.49%)
Jul 15, 2019	16.89	16.89	16.28	16.29	719,080	-0.56(-3.32%)
Jul 12, 2019	16.50	17.06	16.50	16.85	896,300	+0.41(+2.49%)
Jul 11, 2019	16.79	16.79	16.28	16.44	817,035	-0.24(-1.44%)
Jul 10, 2019	16.45	16.77	16.35	16.68	835,889	+0.27(+1.65%)
Jul 09, 2019	16.51	16.51	15.94	16.41	662,063	-0.28(-1.68%)
Jul 08, 2019	16.79	16.89	16.07	16.69	721,999	-0.12(-0.71%)
Jul 05, 2019	16.53	16.86	16.40	16.81	269,500	+0.13(+0.78%)
Jul 03, 2019	16.97	16.97	16.50	16.68	316,000	-0.25(-1.48%)
Jul 02, 2019	16.90	16.98	16.74	16.93	431,471	-0.01(-0.06%)
Jul 01, 2019	17.44	17.67	16.84	16.94	996,942	-0.18(-1.05%)
Jun 28, 2019	16.99	17.27	16.96	17.12	2,019,900	+0.14(+0.82%)
Jun 27, 2019	16.81	16.99	16.64	16.98	402,071	+0.30(+1.80%)
Jun 26, 2019	16.12	16.73	16.12	16.68	605,570	+0.68(+4.25%)
Jun 25, 2019	16.06	16.21	15.95	16.00	1,151,609	-0.01(-0.06%)
Jun 24, 2019	16.00	16.17	15.95	16.01	778,475	+0.07(+0.44%)
Jun 21, 2019	16.08	16.16	15.79	15.94	1,023,300	-0.24(-1.48%)
Jun 20, 2019	16.03	16.42	16.03	16.18	588,815	+0.50(+3.19%)
Jun 19, 2019	15.85	16.03	15.65	15.68	857,714	-0.23(-1.45%)
Jun 18, 2019	15.80	16.18	15.80	15.91	436,607	+0.27(+1.73%)
Jun 17, 2019	15.36	15.70	15.19	15.64	348,450	+0.23(+1.49%)
Jun 14, 2019	15.85	15.85	15.38	15.41	431,700	-0.63(-3.93%)
Jun 13, 2019	15.83	16.09	15.72	16.04	280,926	+0.39(+2.49%)
Jun 12, 2019	15.87	15.91	15.59	15.65	308,237	-0.37(-2.31%)
Jun 11, 2019	16.08	16.34	15.99	16.02	1,198,332	+0.12(+0.75%)
Jun 10, 2019	15.66	16.16	15.55	15.90	631,376	+0.30(+1.92%)
Jun 07, 2019	15.33	15.71	15.19	15.60	1,146,300	+0.34(+2.23%)
Jun 06, 2019	15.29	15.47	14.93	15.26	571,119	-0.03(-0.20%)
Jun 05, 2019	15.62	15.71	15.08	15.29	350,656	-0.29(-1.86%)
Jun 04, 2019	15.22	15.59	15.20	15.58	1,128,043	+0.58(+3.87%)
Jun 03, 2019	14.81	15.27	14.78	15.00	1,052,308	+0.20(+1.35%)
May 31, 2019	14.91	15.12	14.75	14.80	359,200	-0.45(-2.95%)
May 30, 2019	15.41	15.65	15.24	15.25	343,408	-0.06(-0.39%)
May 29, 2019	15.34	15.55	15.20	15.31	655,518	-0.24(-1.54%)
May 28, 2019	15.59	15.74	15.48	15.55	618,835	+0.03(+0.19%)
May 24, 2019	15.55	15.67	15.22	15.52	876,600	+0.15(+0.98%)
May 23, 2019	15.81	15.81	15.07	15.37	576,936	-0.75(-4.65%)
May 22, 2019	16.54	16.64	16.11	16.12	812,222	-0.50(-3.01%)
May 21, 2019	16.27	16.74	16.25	16.62	1,314,102	+0.47(+2.91%)
May 20, 2019	16.18	16.36	15.99	16.15	943,935	-0.18(-1.10%)
May 17, 2019	16.65	16.78	16.22	16.33	446,200	-0.47(-2.80%)
May 16, 2019	16.60	17.04	16.55	16.80	520,817	+0.29(+1.76%)
May 15, 2019	16.31	16.57	16.12	16.51	1,892,008	-0.04(-0.24%)
May 14, 2019	16.20	16.62	16.08	16.55	447,933	+0.46(+2.86%)
May 13, 2019	16.14	16.29	15.91	16.09	1,757,201	-0.44(-2.66%)
May 10, 2019	16.57	16.62	16.24	16.53	314,600	-0.16(-0.96%)
May 09, 2019	16.55	16.81	16.29	16.69	1,853,518	-0.13(-0.77%)
May 08, 2019	16.97	17.12	16.79	16.82	328,120	-0.18(-1.06%)
May 07, 2019	17.45	17.54	16.65	17.00	1,375,176	-0.69(-3.90%)
May 06, 2019	17.51	17.69	17.14	17.69	776,905	-0.26(-1.45%)
May 03, 2019	17.17	17.96	16.79	17.95	1,854,900	+1.60(+9.79%)
May 02, 2019	16.51	16.66	16.09	16.35	1,078,795	-0.31(-1.86%)
May 01, 2019	17.38	17.50	16.66	16.66	1,160,117	-0.67(-3.87%)
Apr 30, 2019	18.10	18.10	17.29	17.33	1,793,337	-0.72(-3.99%)
Apr 29, 2019	18.07	18.17	18.00	18.05	259,161	-0.05(-0.28%)
Apr 26, 2019	18.03	18.15	17.75	18.10	1,071,100	+0.08(+0.44%)
Apr 25, 2019	18.29	18.42	17.92	18.02	915,005	-0.42(-2.28%)
Apr 24, 2019	18.76	18.76	18.44	18.44	984,114	-0.29(-1.55%)
Apr 23, 2019	18.65	18.91	18.54	18.73	691,349	+0.08(+0.43%)
Apr 22, 2019	18.41	18.66	18.35	18.65	416,328	+0.36(+1.97%)
Apr 18, 2019	18.18	18.39	18.05	18.29	737,200	+0.11(+0.61%)
Apr 17, 2019	18.42	18.51	18.13	18.18	1,404,582	-0.16(-0.87%)
Apr 16, 2019	18.29	18.35	17.86	18.34	681,665	-0.24(-1.29%)
Apr 15, 2019	18.77	18.82	18.48	18.58	952,808	-0.13(-0.69%)
Apr 12, 2019	18.90	18.91	18.57	18.71	382,300	+0.14(+0.75%)
Apr 11, 2019	18.48	18.77	18.33	18.57	1,298,839	+0.16(+0.87%)
Apr 10, 2019	18.05	18.57	18.05	18.41	548,787	+0.38(+2.11%)
Apr 09, 2019	18.23	18.28	17.96	18.03	1,424,889	-0.28(-1.53%)
Apr 08, 2019	18.21	18.35	17.98	18.31	735,309	+0.02(+0.11%)
Apr 05, 2019	18.15	18.42	17.98	18.29	2,252,400	+0.22(+1.22%)
Apr 04, 2019	17.93	18.19	17.85	18.07	940,818	+0.19(+1.06%)
Apr 03, 2019	18.32	18.46	17.85	17.88	1,179,114	-0.28(-1.54%)
Apr 02, 2019	18.23	18.31	17.98	18.16	858,762	-0.02(-0.11%)
Apr 01, 2019	17.69	18.44	17.67	18.18	1,139,255	+0.70(+4.00%)
Mar 29, 2019	17.90	18.04	17.33	17.48	683,900	-0.21(-1.19%)
Mar 28, 2019	17.33	17.72	17.33	17.69	438,848	+0.34(+1.96%)
Mar 27, 2019	17.17	17.41	16.93	17.35	1,017,409	+0.10(+0.58%)
Mar 26, 2019	17.35	17.61	17.14	17.25	420,374	+0.30(+1.77%)
Mar 25, 2019	16.87	17.03	16.60	16.95	581,289	+0.10(+0.59%)
Mar 22, 2019	17.39	17.39	16.68	16.85	855,100	-0.80(-4.53%)
Mar 21, 2019	17.59	17.99	17.48	17.65	580,119	-0.03(-0.17%)
Mar 20, 2019	17.39	17.94	17.34	17.68	466,556	+0.24(+1.38%)
Mar 19, 2019	17.63	17.76	17.39	17.44	658,344	-0.02(-0.11%)
Mar 18, 2019	17.16	17.52	17.08	17.46	628,495	+0.44(+2.59%)
Mar 15, 2019	17.03	17.30	16.90	17.02	1,198,100	-0.07(-0.41%)
Mar 14, 2019	17.39	17.42	17.08	17.09	575,653	-0.27(-1.56%)
Mar 13, 2019	17.14	17.49	16.96	17.36	743,070	+0.39(+2.30%)
Mar 12, 2019	16.82	17.04	16.73	16.97	691,460	+0.20(+1.19%)
Mar 11, 2019	16.50	16.86	16.35	16.77	662,551	+0.37(+2.26%)
Mar 08, 2019	16.20	16.41	16.03	16.40	774,800	-0.06(-0.36%)
Mar 07, 2019	16.72	16.72	16.33	16.46	725,340	-0.23(-1.38%)
Mar 06, 2019	17.00	17.06	16.65	16.69	816,063	-0.35(-2.05%)
Mar 05, 2019	17.32	17.35	17.02	17.04	566,134	-0.22(-1.27%)
Mar 04, 2019	17.29	17.44	17.00	17.26	1,229,322	+0.05(+0.29%)
Mar 01, 2019	17.03	17.24	16.80	17.21	809,200	+0.35(+2.08%)
Feb 28, 2019	17.13	17.14	16.60	16.86	814,079	-0.25(-1.46%)
Feb 27, 2019	17.28	17.39	17.08	17.11	649,043	-0.15(-0.87%)
Feb 26, 2019	17.85	17.94	17.23	17.26	577,277	-0.60(-3.36%)
Feb 25, 2019	18.00	18.25	17.70	17.86	678,285	-0.18(-1.00%)
Feb 22, 2019	18.59	18.61	17.97	18.04	798,000	-0.39(-2.12%)
Feb 21, 2019	18.55	18.75	18.29	18.43	1,085,363	-0.41(-2.18%)
Feb 20, 2019	18.22	18.93	18.12	18.84	1,807,249	+0.51(+2.78%)
Feb 19, 2019	17.81	18.52	17.67	18.33	6,735,105	+0.46(+2.57%)
Feb 15, 2019	16.62	18.10	16.48	17.87	2,696,600	+1.59(+9.77%)
Feb 14, 2019	16.26	16.45	16.23	16.28	901,307	-0.08(-0.49%)
Feb 13, 2019	16.13	16.42	16.04	16.36	833,739	+0.32(+2.00%)
Feb 12, 2019	15.99	16.35	15.99	16.04	898,615	+0.24(+1.52%)
Feb 11, 2019	15.43	15.82	15.26	15.80	666,108	+0.34(+2.20%)
Feb 08, 2019	15.24	15.47	15.22	15.46	614,500	+0.10(+0.65%)
Feb 07, 2019	15.72	15.74	15.06	15.36	765,806	-0.51(-3.21%)
Feb 06, 2019	15.74	16.06	15.61	15.87	644,064	+0.07(+0.44%)
Feb 05, 2019	15.87	16.05	15.64	15.80	531,183	-0.09(-0.57%)
Feb 04, 2019	15.55	15.96	15.55	15.89	397,634	+0.23(+1.47%)
Feb 01, 2019	15.66	15.87	15.59	15.66	627,200	+0.04(+0.26%)
Jan 31, 2019	15.71	15.93	15.49	15.62	436,152	-0.10(-0.64%)
Jan 30, 2019	15.54	15.79	15.27	15.72	593,349	+0.33(+2.14%)
Jan 29, 2019	15.38	15.56	15.38	15.39	366,480	+0.13(+0.85%)
Jan 28, 2019	15.15	15.36	14.99	15.26	520,208	-0.21(-1.36%)
Jan 25, 2019	15.36	15.71	15.36	15.47	467,000	+0.24(+1.58%)
Jan 24, 2019	15.08	15.31	15.00	15.23	485,378	+0.12(+0.79%)
Jan 23, 2019	15.65	15.69	14.98	15.11	908,989	-0.44(-2.83%)
Jan 22, 2019	15.92	15.96	15.43	15.55	958,695	-0.56(-3.48%)
Jan 18, 2019	15.89	16.40	15.79	16.11	1,133,200	+0.33(+2.09%)
Jan 17, 2019	15.24	15.94	15.24	15.78	884,991	+0.38(+2.47%)
Jan 16, 2019	15.39	15.53	15.21	15.40	764,615	-0.05(-0.32%)
Jan 15, 2019	15.61	15.64	15.14	15.45	973,694	-0.04(-0.26%)
Jan 14, 2019	15.49	15.73	15.22	15.49	1,006,280	-0.30(-1.90%)
Jan 11, 2019	15.34	15.91	15.12	15.79	1,065,700	+0.30(+1.94%)
Jan 10, 2019	14.95	15.52	14.79	15.49	1,890,253	+0.39(+2.58%)
Jan 09, 2019	14.59	15.28	14.35	15.10	1,055,308	+0.68(+4.72%)
Jan 08, 2019	14.15	14.62	14.05	14.42	1,088,593	+0.44(+3.15%)
Jan 07, 2019	13.21	14.05	13.19	13.98	1,571,019	+0.77(+5.83%)
Jan 04, 2019	12.93	13.48	12.79	13.21	1,456,300	+0.52(+4.10%)
Jan 03, 2019	12.71	13.03	12.33	12.69	1,026,761	-0.09(-0.70%)
Jan 02, 2019	11.98	13.06	11.94	12.78	1,698,595	+0.55(+4.50%)
Dec 31, 2018	12.31	12.39	11.79	12.23	683,200	-0.01(-0.08%)
Dec 28, 2018	12.31	12.61	12.12	12.24	1,076,600	+0.02(+0.16%)
Dec 27, 2018	12.22	12.45	11.73	12.22	1,016,443	-0.29(-2.32%)
Dec 26, 2018	11.95	12.51	11.62	12.51	1,433,798	+0.69(+5.84%)
Dec 24, 2018	12.42	12.49	11.80	11.82	290,700	-0.73(-5.82%)
Dec 21, 2018	12.70	12.86	12.38	12.55	1,422,600	-0.20(-1.57%)
Dec 20, 2018	13.19	13.42	12.60	12.75	816,703	-0.63(-4.71%)
Dec 19, 2018	13.53	13.90	13.27	13.38	1,826,949	-0.22(-1.62%)
Dec 18, 2018	14.12	14.33	13.44	13.60	993,433	-0.50(-3.55%)
Dec 17, 2018	14.00	14.40	13.89	14.10	734,935	+0.04(+0.28%)
Dec 14, 2018	14.21	14.50	13.93	14.06	1,223,700	-0.35(-2.43%)
Dec 13, 2018	14.83	14.83	14.19	14.41	1,228,628	-0.39(-2.64%)
Dec 12, 2018	14.75	15.21	14.67	14.80	1,347,929	+0.32(+2.21%)
Dec 11, 2018	14.67	14.91	14.08	14.48	949,748	-0.01(-0.07%)
Dec 10, 2018	14.75	14.77	14.15	14.49	1,125,214	-0.39(-2.62%)
Dec 07, 2018	15.26	15.65	14.87	14.88	755,400	-0.17(-1.13%)
Dec 06, 2018	15.41	15.41	14.75	15.05	711,708	-0.70(-4.44%)
Dec 04, 2018	16.40	16.48	15.73	15.75	956,500	-0.76(-4.60%)