Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.110	3.690	3.110	3.690	24,000	+0.59(+19.03%)
Nov 27, 2019	3.100	3.192	3.050	3.100	39,600	-0.01(-0.32%)
Nov 26, 2019	3.085	3.272	3.025	3.110	56,034	+0.02(+0.65%)
Nov 25, 2019	3.050	3.134	3.000	3.090	22,487	+0.09(+3.00%)
Nov 22, 2019	2.860	3.090	2.860	3.000	26,300	+0.11(+3.69%)
Nov 21, 2019	2.900	3.050	2.860	2.893	28,104	-0.02(-0.58%)
Nov 20, 2019	3.290	3.350	2.910	2.910	60,243	+0.01(+0.34%)
Nov 19, 2019	2.850	3.390	2.830	2.900	58,517	+0.04(+1.40%)
Nov 18, 2019	3.070	3.190	2.810	2.860	66,730	-0.08(-2.89%)
Nov 15, 2019	2.920	3.145	2.920	2.945	24,100	+0.02(+0.86%)
Nov 14, 2019	3.460	3.614	2.800	2.920	204,655	-0.48(-14.12%)
Nov 13, 2019	5.760	5.760	3.100	3.400	306,268	-2.44(-41.78%)
Nov 12, 2019	5.873	5.873	5.840	5.840	449	-0.04(-0.60%)
Nov 11, 2019	5.877	5.877	5.875	5.875	800	+0.08(+1.29%)
Nov 08, 2019	5.990	5.990	5.800	5.800	2,600	-0.19(-3.17%)
Nov 07, 2019	5.910	5.997	5.740	5.990	12,213	+0.19(+3.28%)
Nov 06, 2019	5.640	5.804	5.620	5.800	3,227	-0.19(-3.17%)
Nov 05, 2019	5.690	6.000	5.580	5.990	16,139	+0.24(+4.17%)
Nov 04, 2019	5.716	5.840	5.615	5.750	2,186	+0.09(+1.59%)
Nov 01, 2019	5.560	5.802	5.560	5.660	4,100	-0.05(-0.88%)
Oct 31, 2019	5.740	5.740	5.617	5.710	3,788	-0.13(-2.20%)
Oct 30, 2019	5.650	5.850	5.650	5.839	2,284	+0.25(+4.45%)
Oct 29, 2019	5.779	5.807	5.590	5.590	9,890	-0.26(-4.44%)
Oct 28, 2019	5.764	5.900	5.764	5.850	7,106	-0.10(-1.68%)
Oct 25, 2019	5.950	5.950	5.950	5.950	100	+0.00(+0.00%)
Oct 24, 2019	5.900	6.000	5.740	5.950	11,422	+0.05(+0.85%)
Oct 23, 2019	5.900	5.999	5.850	5.900	11,395	+0.07(+1.20%)
Oct 22, 2019	5.850	5.859	5.740	5.830	2,822	-0.01(-0.17%)
Oct 21, 2019	5.850	6.200	5.840	5.840	11,857	-0.01(-0.17%)
Oct 18, 2019	5.890	6.361	5.730	5.850	8,100	-0.10(-1.68%)
Oct 17, 2019	5.950	6.380	5.721	5.950	28,234	-0.12(-1.98%)
Oct 16, 2019	6.000	6.070	5.950	6.070	4,658	+0.04(+0.66%)
Oct 15, 2019	5.990	6.190	5.950	6.030	8,835	-0.07(-1.15%)
Oct 14, 2019	6.100	6.100	6.100	6.100	140	+0.00(+0.00%)
Oct 11, 2019	6.010	6.169	6.000	6.100	15,000	+0.10(+1.67%)
Oct 10, 2019	6.100	6.100	5.950	6.000	2,448	-0.10(-1.64%)
Oct 09, 2019	6.150	6.150	5.950	6.100	1,875	-0.11(-1.77%)
Oct 08, 2019	6.130	6.210	5.930	6.210	5,514	+0.10(+1.64%)
Oct 07, 2019	6.270	6.270	6.100	6.110	3,637	+0.03(+0.49%)
Oct 04, 2019	6.100	6.100	6.050	6.080	2,400	+0.02(+0.33%)
Oct 03, 2019	6.010	6.247	6.010	6.060	6,840	-0.02(-0.33%)
Oct 02, 2019	6.080	6.080	6.080	6.080	270	-0.38(-5.88%)
Oct 01, 2019	6.480	6.490	6.400	6.460	4,602	+0.05(+0.78%)
Sep 30, 2019	5.950	6.465	5.950	6.410	13,287	+0.46(+7.73%)
Sep 27, 2019	6.060	6.180	5.950	5.950	2,800	-0.05(-0.83%)
Sep 26, 2019	6.060	6.060	6.000	6.000	1,300	-0.01(-0.17%)
Sep 25, 2019	6.020	6.320	6.010	6.010	8,675	-0.17(-2.75%)
Sep 24, 2019	5.970	6.380	5.970	6.180	3,497	+0.09(+1.48%)
Sep 23, 2019	6.250	6.250	6.025	6.090	5,465	-0.26(-4.09%)
Sep 20, 2019	6.060	6.350	5.960	6.350	6,800	+0.39(+6.54%)
Sep 19, 2019	5.950	6.100	5.950	5.960	5,053	+0.01(+0.17%)
Sep 18, 2019	6.110	6.270	5.920	5.950	8,998	-0.05(-0.83%)
Sep 17, 2019	6.100	6.200	5.990	6.000	7,692	-0.27(-4.31%)
Sep 16, 2019	6.350	6.480	6.250	6.270	1,503	+0.00(+0.00%)
Sep 13, 2019	6.510	6.510	6.270	6.270	10,600	+0.01(+0.16%)
Sep 12, 2019	6.330	6.330	6.260	6.260	1,418	-0.02(-0.32%)
Sep 11, 2019	6.280	6.340	6.150	6.280	11,721	+0.00(+0.00%)
Sep 10, 2019	6.190	6.510	6.090	6.280	32,410	-0.23(-3.53%)
Sep 09, 2019	6.430	6.670	6.280	6.510	5,998	+0.26(+4.16%)
Sep 06, 2019	6.180	6.370	6.180	6.250	7,000	+0.03(+0.40%)
Sep 05, 2019	6.240	6.240	6.000	6.225	1,889	+0.04(+0.73%)
Sep 04, 2019	6.140	6.250	6.100	6.180	2,700	+0.04(+0.65%)
Sep 03, 2019	6.010	6.187	6.010	6.140	7,973	+0.14(+2.33%)
Aug 30, 2019	6.080	6.195	5.860	6.000	11,200	-0.08(-1.32%)
Aug 29, 2019	6.090	6.280	6.080	6.080	12,688	-0.12(-1.94%)
Aug 28, 2019	6.350	6.430	6.110	6.200	19,327	-0.25(-3.88%)
Aug 27, 2019	6.475	6.700	6.281	6.450	34,320	+0.08(+1.26%)
Aug 26, 2019	6.700	6.700	6.240	6.370	15,386	-0.23(-3.48%)
Aug 23, 2019	6.200	6.600	6.170	6.600	13,700	+0.11(+1.69%)
Aug 22, 2019	6.250	6.500	6.130	6.490	20,284	+0.22(+3.51%)
Aug 21, 2019	6.100	6.640	6.060	6.270	13,100	+0.21(+3.43%)
Aug 20, 2019	6.351	6.351	6.000	6.062	6,866	+0.06(+1.04%)
Aug 19, 2019	6.290	6.350	6.000	6.000	9,375	-0.11(-1.80%)
Aug 16, 2019	6.000	6.240	6.000	6.110	5,700	+0.06(+0.99%)
Aug 15, 2019	6.280	6.280	6.010	6.050	10,060	-0.09(-1.47%)
Aug 14, 2019	6.490	6.490	6.010	6.140	10,579	-0.14(-2.23%)
Aug 13, 2019	6.260	6.670	6.150	6.280	12,419	+0.07(+1.13%)
Aug 12, 2019	6.430	6.600	6.200	6.210	14,036	-0.31(-4.75%)
Aug 09, 2019	6.300	6.620	6.220	6.520	16,500	+0.04(+0.62%)
Aug 08, 2019	6.000	6.740	5.900	6.480	26,705	+0.73(+12.70%)
Aug 07, 2019	6.000	6.000	5.750	5.750	2,325	-0.26(-4.33%)
Aug 06, 2019	6.150	6.220	6.000	6.010	4,364	+0.01(+0.17%)
Aug 05, 2019	6.240	6.510	6.000	6.000	2,710	-0.19(-3.07%)
Aug 02, 2019	6.500	6.680	6.150	6.190	4,200	-0.26(-4.03%)
Aug 01, 2019	6.570	6.690	6.450	6.450	5,727	-0.20(-3.01%)
Jul 31, 2019	6.900	6.914	6.640	6.650	18,747	-0.24(-3.48%)
Jul 30, 2019	6.810	6.950	6.610	6.890	5,886	+0.10(+1.47%)
Jul 29, 2019	6.990	7.000	6.790	6.790	4,126	-0.19(-2.72%)
Jul 26, 2019	7.040	7.040	6.830	6.980	19,300	-0.10(-1.41%)
Jul 25, 2019	6.920	7.080	6.900	7.080	4,741	+0.28(+4.12%)
Jul 24, 2019	7.055	7.175	6.800	6.800	18,216	+0.01(+0.15%)
Jul 23, 2019	7.090	7.140	6.790	6.790	12,600	-0.21(-3.00%)
Jul 22, 2019	6.590	7.096	6.590	7.000	7,333	+0.00(+0.00%)
Jul 19, 2019	7.000	7.080	6.828	7.000	3,600	+0.29(+4.32%)
Jul 18, 2019	6.810	7.030	6.610	6.710	63,730	+0.16(+2.44%)
Jul 17, 2019	7.080	7.100	6.550	6.550	2,157	-0.46(-6.56%)
Jul 16, 2019	6.990	7.010	6.986	7.010	3,410	+0.01(+0.14%)
Jul 15, 2019	6.960	7.000	6.960	7.000	1,870	+0.00(+0.00%)
Jul 12, 2019	6.816	7.240	6.816	7.000	6,900	-0.04(-0.57%)
Jul 11, 2019	6.930	7.085	6.930	7.040	5,916	-0.08(-1.19%)
Jul 10, 2019	7.039	7.250	7.000	7.125	6,047	+0.01(+0.21%)
Jul 09, 2019	7.181	7.190	7.073	7.110	1,546	+0.07(+0.99%)
Jul 08, 2019	7.380	7.390	7.020	7.040	2,028	-0.26(-3.56%)
Jul 05, 2019	7.250	7.300	7.250	7.300	400	-0.24(-3.18%)
Jul 03, 2019	7.520	7.560	7.490	7.540	700	+0.24(+3.29%)
Jul 02, 2019	7.330	7.333	7.300	7.300	515	-0.09(-1.28%)
Jul 01, 2019	7.580	7.580	7.195	7.395	519	-0.08(-1.00%)
Jun 28, 2019	7.050	7.470	7.050	7.470	4,600	+0.35(+4.92%)
Jun 27, 2019	7.270	7.270	7.000	7.120	1,845	+0.15(+2.15%)
Jun 26, 2019	7.250	7.503	6.730	6.970	4,985	-0.27(-3.73%)
Jun 25, 2019	7.380	7.380	7.120	7.240	12,919	-0.44(-5.77%)
Jun 24, 2019	7.550	7.683	7.360	7.683	3,549	+0.06(+0.83%)
Jun 21, 2019	7.620	7.620	7.620	7.620	100	+0.00(+0.00%)
Jun 20, 2019	7.800	7.809	7.620	7.620	1,132	-0.35(-4.39%)
Jun 19, 2019	7.166	7.970	7.166	7.970	11,589	+0.51(+6.84%)
Jun 18, 2019	7.020	7.640	7.020	7.460	1,670	+0.21(+2.90%)
Jun 17, 2019	7.250	7.250	7.250	7.250	1,064	+0.00(+0.00%)
Jun 14, 2019	7.350	7.380	7.150	7.250	5,200	-0.11(-1.49%)
Jun 13, 2019	7.149	7.530	7.149	7.360	2,727	+0.03(+0.41%)
Jun 12, 2019	7.100	7.330	7.100	7.330	2,855	+0.23(+3.24%)
Jun 11, 2019	7.070	7.120	7.000	7.100	6,167	-0.21(-2.87%)
Jun 10, 2019	6.830	7.310	6.800	7.310	5,934	+0.26(+3.69%)
Jun 07, 2019	7.210	7.210	6.970	7.050	6,400	-0.06(-0.84%)
Jun 06, 2019	7.130	7.326	7.000	7.110	1,083	+0.05(+0.71%)
Jun 05, 2019	7.790	7.790	7.060	7.060	12,185	-0.49(-6.49%)
Jun 04, 2019	7.550	7.550	7.550	7.550	84	+0.00(+0.00%)
Jun 03, 2019	7.560	7.560	7.550	7.550	1,612	-0.12(-1.56%)
May 31, 2019	7.630	7.790	7.550	7.670	2,600	-0.32(-4.01%)
May 30, 2019	7.990	7.990	7.990	7.990	94	+0.00(+0.00%)
May 29, 2019	7.990	8.000	7.810	7.990	1,342	-0.06(-0.75%)
May 28, 2019	8.150	8.230	7.860	8.050	9,802	+0.26(+3.34%)
May 24, 2019	8.000	8.220	7.790	7.790	22,200	+0.22(+2.91%)
May 23, 2019	7.440	7.590	7.300	7.570	12,917	+0.08(+1.07%)
May 22, 2019	7.410	7.490	7.300	7.490	6,137	+0.16(+2.18%)
May 21, 2019	7.790	7.790	7.310	7.330	2,181	-0.33(-4.31%)
May 20, 2019	7.800	7.840	7.620	7.660	3,633	-0.29(-3.65%)
May 17, 2019	7.970	7.970	7.950	7.950	400	+0.26(+3.38%)
May 16, 2019	7.660	7.690	7.610	7.690	3,629	+0.17(+2.25%)
May 15, 2019	7.700	7.700	7.521	7.521	1,236	-0.19(-2.46%)
May 14, 2019	7.500	7.790	7.500	7.710	3,336	+0.21(+2.80%)
May 13, 2019	7.800	7.800	7.500	7.500	1,670	-0.36(-4.58%)
May 10, 2019	8.000	8.000	7.860	7.860	1,300	+0.02(+0.26%)
May 09, 2019	7.580	8.020	7.580	7.840	11,827	+0.09(+1.16%)
May 08, 2019	7.330	7.780	7.170	7.750	11,773	+0.40(+5.44%)
May 07, 2019	7.300	7.590	7.300	7.350	3,509	-0.56(-7.08%)
May 06, 2019	7.510	8.180	7.510	7.910	9,560	-0.03(-0.38%)
May 03, 2019	8.380	8.500	7.940	7.940	21,400	-0.41(-4.91%)
May 02, 2019	8.000	8.350	8.000	8.350	11,553	+0.25(+3.09%)
May 01, 2019	8.000	8.200	7.804	8.100	12,982	-0.02(-0.25%)
Apr 30, 2019	7.360	8.120	7.360	8.120	11,314	+0.48(+6.28%)
Apr 29, 2019	7.650	7.650	7.559	7.640	4,938	+0.08(+1.06%)
Apr 26, 2019	7.530	7.640	7.510	7.560	2,500	+0.10(+1.34%)
Apr 25, 2019	7.350	7.570	7.300	7.460	9,434	+0.06(+0.81%)
Apr 24, 2019	7.320	7.450	7.320	7.400	4,057	-0.08(-1.07%)
Apr 23, 2019	7.400	7.480	7.220	7.480	14,443	+0.12(+1.63%)
Apr 22, 2019	7.390	7.400	7.320	7.360	3,395	-0.01(-0.14%)
Apr 18, 2019	7.370	7.421	7.316	7.370	5,900	-0.12(-1.60%)
Apr 17, 2019	7.600	7.600	7.490	7.490	981	-0.01(-0.13%)
Apr 16, 2019	7.550	7.550	7.410	7.500	3,791	+0.02(+0.31%)
Apr 15, 2019	7.590	7.590	7.477	7.477	3,148	-0.11(-1.49%)
Apr 12, 2019	7.670	7.670	7.590	7.590	1,900	-0.10(-1.30%)
Apr 11, 2019	7.670	7.800	7.670	7.690	623	+0.09(+1.18%)
Apr 10, 2019	7.680	7.820	7.600	7.600	6,319	-0.14(-1.81%)
Apr 09, 2019	7.490	7.740	7.390	7.740	13,169	-0.03(-0.39%)
Apr 08, 2019	7.600	7.770	7.600	7.770	2,754	+0.23(+3.05%)
Apr 05, 2019	7.900	7.900	7.364	7.540	16,500	-0.15(-1.95%)
Apr 04, 2019	7.670	7.810	7.670	7.690	3,486	-0.11(-1.41%)
Apr 03, 2019	7.940	7.940	7.720	7.800	1,821	+0.07(+0.91%)
Apr 02, 2019	7.560	7.730	7.561	7.730	38,900	+0.41(+5.60%)
Apr 01, 2019	7.670	7.670	7.275	7.320	7,370	-0.06(-0.81%)
Mar 29, 2019	7.550	7.600	7.300	7.380	11,200	-0.04(-0.54%)
Mar 28, 2019	7.605	7.605	7.400	7.420	7,504	+0.12(+1.64%)
Mar 27, 2019	7.260	7.300	7.150	7.300	3,082	+0.05(+0.69%)
Mar 26, 2019	7.300	7.445	7.142	7.250	12,281	-0.03(-0.41%)
Mar 25, 2019	7.400	7.540	7.170	7.280	8,811	-0.03(-0.41%)
Mar 22, 2019	7.350	7.540	7.300	7.310	5,800	-0.12(-1.62%)
Mar 21, 2019	7.300	7.540	7.300	7.430	11,072	+0.18(+2.48%)
Mar 20, 2019	7.110	7.420	7.110	7.250	4,579	+0.14(+1.97%)
Mar 19, 2019	7.150	7.330	7.013	7.110	4,328	-0.17(-2.34%)
Mar 18, 2019	7.250	7.280	6.788	7.280	17,470	-0.07(-0.95%)
Mar 15, 2019	7.200	7.350	7.180	7.350	9,900	+0.17(+2.37%)
Mar 14, 2019	7.160	7.230	7.160	7.180	9,949	-0.02(-0.28%)
Mar 13, 2019	7.010	7.269	7.010	7.200	20,408	-0.04(-0.55%)
Mar 12, 2019	7.037	7.250	7.037	7.240	3,494	+0.17(+2.38%)
Mar 11, 2019	7.075	7.120	7.033	7.072	10,206	+0.07(+1.03%)
Mar 08, 2019	7.040	7.080	6.890	7.000	18,000	-0.07(-0.99%)
Mar 07, 2019	7.040	7.130	7.005	7.070	4,229	-0.10(-1.39%)
Mar 06, 2019	7.230	7.230	7.170	7.170	2,374	-0.18(-2.45%)
Mar 05, 2019	7.660	7.660	6.840	7.350	19,750	+0.02(+0.27%)
Mar 04, 2019	7.540	7.540	7.320	7.330	14,410	-0.26(-3.43%)
Mar 01, 2019	7.710	7.710	7.500	7.590	3,500	-0.04(-0.48%)
Feb 28, 2019	7.937	7.937	7.626	7.626	10,059	-0.27(-3.46%)
Feb 27, 2019	7.850	7.950	7.850	7.900	4,475	+0.07(+0.89%)
Feb 26, 2019	7.940	7.950	7.830	7.830	12,106	+0.03(+0.38%)
Feb 25, 2019	7.880	7.910	7.800	7.800	10,214	-0.17(-2.19%)
Feb 22, 2019	8.330	8.330	7.880	7.975	36,700	-0.16(-1.91%)
Feb 21, 2019	8.130	8.130	8.130	8.130	111	+0.02(+0.25%)
Feb 20, 2019	8.020	8.370	8.020	8.110	9,614	-0.05(-0.61%)
Feb 19, 2019	8.410	8.410	7.980	8.160	8,796	-0.30(-3.55%)
Feb 15, 2019	8.500	8.500	8.450	8.460	4,300	+0.04(+0.48%)
Feb 14, 2019	8.450	8.610	8.370	8.420	11,387	-0.03(-0.36%)
Feb 13, 2019	8.590	8.590	8.400	8.450	7,915	-0.14(-1.63%)
Feb 12, 2019	8.490	8.600	8.400	8.590	1,673	+0.21(+2.51%)
Feb 11, 2019	8.480	8.539	8.355	8.380	4,686	+0.06(+0.72%)
Feb 08, 2019	8.680	8.680	8.320	8.320	12,700	-0.17(-2.00%)
Feb 07, 2019	8.460	8.670	8.380	8.490	3,464	-0.12(-1.39%)
Feb 06, 2019	8.800	8.800	8.610	8.610	3,108	-0.17(-1.94%)
Feb 05, 2019	8.880	8.990	8.760	8.780	6,322	-0.11(-1.24%)
Feb 04, 2019	8.920	8.930	8.824	8.890	1,420	-0.07(-0.78%)
Feb 01, 2019	8.880	9.000	8.700	8.960	9,500	+0.26(+2.99%)
Jan 31, 2019	8.976	8.976	8.570	8.700	6,389	+0.34(+4.07%)
Jan 30, 2019	8.340	8.465	8.340	8.360	2,060	-0.01(-0.12%)
Jan 29, 2019	8.550	8.710	8.320	8.370	11,442	-0.31(-3.57%)
Jan 28, 2019	8.643	8.680	8.603	8.680	1,977	+0.05(+0.58%)
Jan 25, 2019	8.590	8.700	8.400	8.630	5,100	+0.28(+3.35%)
Jan 24, 2019	8.350	8.470	8.350	8.350	10,812	+0.00(+0.00%)
Jan 23, 2019	8.350	8.540	8.350	8.350	6,439	-0.04(-0.48%)
Jan 22, 2019	8.200	8.597	8.200	8.390	4,067	+0.08(+0.96%)
Jan 18, 2019	8.400	8.650	8.250	8.310	14,200	+0.10(+1.22%)
Jan 17, 2019	8.350	8.846	7.900	8.210	116,810	-0.12(-1.44%)
Jan 16, 2019	8.810	8.847	8.110	8.330	21,966	-0.33(-3.81%)
Jan 15, 2019	8.210	8.922	8.210	8.660	23,845	+0.29(+3.46%)
Jan 14, 2019	8.250	8.600	8.200	8.370	9,266	+0.09(+1.09%)
Jan 11, 2019	8.100	8.450	7.750	8.280	17,700	+0.07(+0.85%)
Jan 10, 2019	8.200	8.210	7.800	8.210	5,774	+0.17(+2.11%)
Jan 09, 2019	8.090	8.204	7.810	8.040	11,074	+0.22(+2.81%)
Jan 08, 2019	7.550	8.130	7.550	7.820	14,004	+0.12(+1.56%)
Jan 07, 2019	7.550	7.980	7.550	7.700	6,875	+0.11(+1.45%)
Jan 04, 2019	7.850	8.110	7.570	7.590	14,000	-0.05(-0.65%)
Jan 03, 2019	7.730	8.000	7.330	7.640	5,155	+0.00(+0.00%)
Jan 02, 2019	7.090	7.640	7.011	7.640	5,348	+0.53(+7.45%)
Dec 31, 2018	7.400	7.400	7.110	7.110	9,300	-0.29(-3.92%)
Dec 28, 2018	7.240	7.610	7.200	7.400	14,600	+0.30(+4.23%)
Dec 27, 2018	7.100	7.270	7.100	7.100	10,960	-0.04(-0.56%)
Dec 26, 2018	7.070	7.400	6.990	7.140	15,705	-0.07(-0.97%)
Dec 24, 2018	6.900	7.660	6.560	7.210	25,300	+0.21(+3.00%)
Dec 21, 2018	7.220	7.270	7.000	7.000	43,700	-0.05(-0.71%)
Dec 20, 2018	7.890	7.890	6.670	7.050	15,435	-0.09(-1.26%)
Dec 19, 2018	7.080	7.570	7.080	7.140	26,947	-0.01(-0.14%)
Dec 18, 2018	7.420	7.810	7.090	7.150	14,588	-0.10(-1.38%)
Dec 17, 2018	7.800	7.830	7.240	7.250	15,609	-0.51(-6.57%)
Dec 14, 2018	7.790	8.070	7.760	7.760	18,000	-0.26(-3.24%)
Dec 13, 2018	8.410	8.410	7.850	8.020	18,436	-0.25(-3.02%)
Dec 12, 2018	8.360	8.600	8.100	8.270	13,995	+0.01(+0.12%)
Dec 11, 2018	8.130	8.380	8.000	8.260	28,708	+0.18(+2.23%)
Dec 10, 2018	8.050	8.200	8.000	8.080	17,553	-0.12(-1.46%)
Dec 07, 2018	8.240	8.250	7.955	8.200	20,500	+0.16(+1.99%)
Dec 06, 2018	8.130	8.170	7.970	8.040	16,277	-0.04(-0.50%)
Dec 04, 2018	8.170	8.190	8.020	8.080	13,900	-0.01(-0.12%)