Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.467	8.516	8.248	8.256	90,289	-0.13(-1.55%)
Nov 29, 2017	8.110	8.427	8.086	8.386	116,306	+0.28(+3.50%)
Nov 28, 2017	8.094	8.110	8.005	8.102	76,722	+0.01(+0.10%)
Nov 27, 2017	7.972	8.151	7.968	8.094	53,904	+0.14(+1.73%)
Nov 24, 2017	8.078	8.131	7.899	7.956	29,944	-0.14(-1.70%)
Nov 22, 2017	8.183	8.183	8.053	8.094	26,176	-0.05(-0.60%)
Nov 21, 2017	8.199	8.224	8.086	8.143	82,831	+0.01(+0.10%)
Nov 20, 2017	8.037	8.175	8.037	8.135	39,588	+0.10(+1.21%)
Nov 17, 2017	7.940	8.070	7.924	8.037	43,256	+0.03(+0.41%)
Nov 16, 2017	7.948	8.070	7.884	8.005	38,636	+0.09(+1.13%)
Nov 15, 2017	7.891	7.964	7.891	7.916	35,514	-0.06(-0.71%)
Nov 14, 2017	7.867	8.037	7.818	7.972	13,805	+0.09(+1.13%)
Nov 13, 2017	7.778	7.932	7.778	7.883	19,675	+0.03(+0.41%)
Nov 10, 2017	7.859	7.939	7.851	7.851	20,510	+0.02(+0.21%)
Nov 09, 2017	7.722	7.875	7.722	7.835	29,583	+0.04(+0.52%)
Nov 08, 2017	7.827	7.849	7.677	7.794	48,183	-0.04(-0.52%)
Nov 07, 2017	7.996	8.093	7.758	7.835	53,797	-0.19(-2.31%)
Nov 06, 2017	8.117	8.141	7.956	8.020	37,072	-0.09(-1.09%)
Nov 03, 2017	8.149	8.190	8.077	8.109	38,511	-0.05(-0.59%)
Nov 02, 2017	8.083	8.206	8.004	8.157	37,174	+0.11(+1.40%)
Nov 01, 2017	8.149	8.149	7.996	8.044	30,243	-0.06(-0.70%)
Oct 31, 2017	8.141	8.149	7.960	8.101	62,202	+0.10(+1.21%)
Oct 30, 2017	8.198	8.198	7.988	8.004	39,554	-0.27(-3.31%)
Oct 27, 2017	8.238	8.335	8.149	8.278	61,346	+0.01(+0.10%)
Oct 26, 2017	8.270	8.270	8.246	8.270	24,684	+0.00(+0.00%)
Oct 25, 2017	8.303	8.311	8.238	8.270	19,559	-0.02(-0.29%)
Oct 24, 2017	8.383	8.391	8.295	8.295	30,950	-0.03(-0.39%)
Oct 23, 2017	8.303	8.367	8.278	8.327	29,014	+0.00(+0.00%)
Oct 20, 2017	8.391	8.391	8.286	8.327	52,131	-0.05(-0.63%)
Oct 19, 2017	8.312	8.391	8.295	8.379	33,051	+0.03(+0.34%)
Oct 18, 2017	8.335	8.412	8.303	8.351	30,652	+0.06(+0.78%)
Oct 17, 2017	8.391	8.391	8.278	8.286	24,621	-0.11(-1.34%)
Oct 16, 2017	8.359	8.399	8.359	8.399	48,687	+0.05(+0.58%)
Oct 13, 2017	8.359	8.391	8.270	8.351	38,048	+0.00(+0.00%)
Oct 12, 2017	8.391	8.440	8.351	8.351	43,473	-0.05(-0.58%)
Oct 11, 2017	8.537	8.601	8.375	8.399	67,915	-0.13(-1.51%)
Oct 10, 2017	8.472	8.529	8.391	8.529	49,286	+0.08(+0.96%)
Oct 09, 2017	8.416	8.472	8.416	8.448	32,767	+0.02(+0.29%)
Oct 06, 2017	8.352	8.472	8.352	8.424	45,537	+0.04(+0.48%)
Oct 05, 2017	8.319	8.455	8.295	8.383	38,315	+0.06(+0.68%)
Oct 04, 2017	8.391	8.424	8.238	8.327	34,719	-0.10(-1.24%)
Oct 03, 2017	8.432	8.464	8.335	8.432	37,337	+0.03(+0.38%)
Oct 02, 2017	8.278	8.407	8.182	8.399	33,277	+0.12(+1.46%)
Sep 29, 2017	8.424	8.424	8.230	8.278	41,165	-0.10(-1.25%)
Sep 28, 2017	8.343	8.399	8.117	8.383	60,662	-0.01(-0.10%)
Sep 27, 2017	8.036	8.436	8.012	8.391	194,120	+0.36(+4.52%)
Sep 26, 2017	7.939	8.032	7.891	8.028	53,126	+0.09(+1.12%)
Sep 25, 2017		8.028	7.964	7.939	24,965	-0.02(-0.30%)
Sep 22, 2017	7.890	8.004	7.890	7.964	44,406	+0.02(+0.30%)
Sep 21, 2017	7.851	7.948	7.851	7.939	55,584	+0.06(+0.82%)
Sep 20, 2017	7.770	7.908	7.770	7.875	85,723	+0.08(+1.04%)
Sep 19, 2017	7.818	7.867	7.762	7.794	44,882	-0.01(-0.10%)
Sep 18, 2017	7.770	7.827	7.706	7.802	52,727	+0.02(+0.31%)
Sep 15, 2017	7.770	7.827	7.689	7.778	149,655	+0.02(+0.31%)
Sep 14, 2017	7.827	7.835	7.689	7.754	21,798	-0.02(-0.31%)
Sep 13, 2017	7.730	7.827	7.714	7.778	35,567	+0.06(+0.73%)
Sep 12, 2017	7.689	7.746	7.689	7.722	21,837	+0.07(+0.95%)
Sep 11, 2017	7.601	7.681	7.601	7.649	40,201	+0.10(+1.39%)
Sep 08, 2017	7.463	7.649	7.463	7.544	39,092	+0.06(+0.75%)
Sep 07, 2017	7.544	7.625	7.463	7.488	32,005	-0.09(-1.17%)
Sep 06, 2017	7.746	7.794	7.576	7.576	34,305	-0.15(-1.98%)
Sep 05, 2017	7.746	7.770	7.706	7.730	112,955	-0.03(-0.42%)
Sep 01, 2017	7.738	7.786	7.738	7.762	26,772	+0.04(+0.52%)
Aug 31, 2017	7.722	7.778	7.689	7.722	45,908	+0.06(+0.74%)
Aug 30, 2017	7.681	7.738	7.601	7.665	56,071	+0.02(+0.32%)
Aug 29, 2017	7.601	7.689	7.568	7.641	24,362	-0.04(-0.53%)
Aug 28, 2017	7.673	7.746	7.665	7.681	26,373	+0.01(+0.11%)
Aug 25, 2017	7.665	7.706	7.544	7.673	42,354	+0.02(+0.32%)
Aug 24, 2017	7.555	7.657	7.518	7.649	30,414	+0.07(+0.96%)
Aug 23, 2017	7.544	7.641	7.439	7.576	29,806	-0.03(-0.42%)
Aug 22, 2017	7.584	7.633	7.552	7.609	35,198	+0.02(+0.32%)
Aug 21, 2017	7.601	7.609	7.431	7.584	37,419	+0.00(+0.00%)
Aug 18, 2017	7.488	7.665	7.488	7.584	70,038	-0.02(-0.21%)
Aug 17, 2017	7.584	7.657	7.560	7.601	71,358	-0.03(-0.42%)
Aug 16, 2017	7.641	7.665	7.584	7.633	34,977	+0.02(+0.21%)
Aug 15, 2017	7.641	7.706	7.609	7.617	35,244	-0.01(-0.11%)
Aug 14, 2017	7.423	7.633	7.423	7.625	55,511	+0.19(+2.61%)
Aug 11, 2017	7.584	7.584	7.407	7.431	60,440	-0.11(-1.50%)
Aug 10, 2017	7.536	7.624	7.512	7.544	99,526	+0.00(+0.00%)
Aug 09, 2017	7.608	7.648	7.484	7.544	61,902	-0.13(-1.67%)
Aug 08, 2017	7.576	7.705	7.624	7.673	38,944	+0.05(+0.63%)
Aug 07, 2017	7.657	7.657	7.624	7.624	43,058	-0.04(-0.52%)
Aug 04, 2017	7.737	7.737	7.665	7.665	56,233	-0.02(-0.21%)
Aug 03, 2017	7.721	7.761	7.616	7.681	39,242	+0.03(+0.42%)
Aug 02, 2017	7.745	7.761	7.640	7.648	23,176	-0.13(-1.65%)
Aug 01, 2017	7.737	7.849	7.728	7.777	39,363	+0.03(+0.41%)
Jul 31, 2017	7.536	7.865	7.536	7.745	78,134	+0.20(+2.66%)
Jul 28, 2017	7.376	7.624	7.376	7.544	153,387	+0.16(+2.17%)
Jul 27, 2017	7.432	7.536	7.319	7.384	79,544	-0.03(-0.43%)
Jul 26, 2017	7.480	7.544	7.303	7.416	38,410	-0.06(-0.86%)
Jul 25, 2017	7.360	7.568	7.360	7.480	49,553	+0.14(+1.97%)
Jul 24, 2017	7.343	7.392	7.263	7.335	42,265	+0.00(+0.00%)
Jul 21, 2017	7.536	7.536	7.287	7.335	108,258	-0.11(-1.51%)
Jul 20, 2017	7.416	7.504	7.416	7.448	36,623	+0.04(+0.54%)
Jul 19, 2017	7.384	7.488	7.384	7.408	26,341	+0.00(+0.00%)
Jul 18, 2017	7.384	7.488	7.287	7.408	86,104	-0.06(-0.75%)
Jul 17, 2017	7.416	7.592	7.400	7.464	50,114	+0.01(+0.11%)
Jul 14, 2017	7.416	7.504	7.415	7.456	27,269	-0.02(-0.32%)
Jul 13, 2017	7.504	7.616	7.424	7.480	49,634	-0.03(-0.43%)
Jul 12, 2017	7.480	7.632	7.480	7.512	25,739	+0.02(+0.21%)
Jul 11, 2017	7.528	7.528	7.392	7.496	76,850	-0.04(-0.53%)
Jul 10, 2017	7.584	7.640	7.432	7.536	33,536	-0.10(-1.37%)
Jul 07, 2017	7.665	7.697	7.576	7.640	69,866	-0.02(-0.31%)
Jul 06, 2017	7.705	7.857	7.624	7.665	125,118	-0.05(-0.62%)
Jul 05, 2017	7.793	7.793	7.600	7.713	22,958	-0.07(-0.93%)
Jul 03, 2017	7.569	7.857	7.536	7.785	31,471	+0.13(+1.68%)
Jun 30, 2017	7.761	7.761	7.592	7.657	24,996	-0.06(-0.73%)
Jun 29, 2017	7.648	7.769	7.432	7.713	126,971	+0.17(+2.23%)
Jun 28, 2017	7.384	7.624	7.384	7.544	39,975	+0.18(+2.51%)
Jun 27, 2017	7.424	7.536	7.335	7.360	45,668	-0.04(-0.54%)
Jun 26, 2017	7.544	7.544	7.360	7.400	38,257	-0.14(-1.81%)
Jun 23, 2017	7.343	7.608	7.271	7.536	190,878	+0.19(+2.62%)
Jun 22, 2017	7.311	7.384	7.116	7.343	42,715	-0.01(-0.11%)
Jun 21, 2017	7.534	7.536	7.343	7.352	61,655	-0.18(-2.35%)
Jun 20, 2017	7.504	7.560	7.456	7.528	43,480	-0.02(-0.21%)
Jun 19, 2017	7.624	7.697	7.480	7.544	52,137	-0.06(-0.84%)
Jun 16, 2017	7.616	7.777	7.552	7.608	352,401	-0.10(-1.35%)
Jun 15, 2017	7.648	7.809	7.648	7.713	46,006	-0.02(-0.31%)
Jun 14, 2017	7.777	7.777	7.608	7.737	38,255	-0.05(-0.62%)
Jun 13, 2017	7.793	7.825	7.705	7.785	33,726	+0.00(+0.00%)
Jun 12, 2017	7.865	7.937	7.648	7.785	62,118	-0.08(-1.02%)
Jun 09, 2017	7.600	7.865	7.592	7.865	90,695	+0.26(+3.48%)
Jun 08, 2017	7.480	7.833	7.384	7.600	75,687	+0.09(+1.18%)
Jun 07, 2017	7.456	7.584	7.424	7.512	35,068	+0.06(+0.75%)
Jun 06, 2017	7.496	7.592	7.412	7.456	24,059	-0.14(-1.80%)
Jun 05, 2017	7.648	7.833	7.569	7.592	42,994	-0.06(-0.84%)
Jun 02, 2017	7.544	7.833	7.544	7.657	47,456	+0.10(+1.38%)
Jun 01, 2017	7.432	7.560	7.360	7.552	41,762	+0.14(+1.84%)
May 31, 2017	7.456	7.528	7.360	7.416	22,173	-0.02(-0.22%)
May 30, 2017	7.504	7.544	7.366	7.432	40,673	-0.03(-0.43%)
May 26, 2017	7.376	7.504	7.368	7.464	52,932	+0.05(+0.65%)
May 25, 2017	7.504	7.528	7.376	7.416	35,833	-0.05(-0.65%)
May 24, 2017	7.536	7.552	7.360	7.464	40,230	-0.03(-0.43%)
May 23, 2017	7.432	7.480	7.327	7.496	81,225	+0.06(+0.86%)
May 22, 2017	7.400	7.464	7.247	7.432	55,564	+0.04(+0.54%)
May 19, 2017	7.520	7.544	7.384	7.392	74,452	-0.12(-1.60%)
May 18, 2017	7.640	7.729	7.464	7.512	63,931	-0.12(-1.58%)
May 17, 2017	7.632	7.665	7.624	7.632	104,473	-0.11(-1.45%)
May 16, 2017	7.705	7.817	7.657	7.745	33,825	+0.05(+0.63%)
May 15, 2017	7.673	7.777	7.608	7.697	63,784	+0.04(+0.52%)
May 12, 2017	7.785	7.801	7.628	7.657	52,628	-0.14(-1.85%)
May 11, 2017	7.689	7.857	7.640	7.801	102,254	+0.09(+1.14%)
May 10, 2017	7.697	7.809	7.673	7.713	125,836	-0.02(-0.21%)
May 09, 2017	7.833	7.960	7.689	7.729	133,212	-0.10(-1.33%)
May 08, 2017	7.817	7.976	7.745	7.833	47,916	+0.01(+0.10%)
May 05, 2017	7.873	7.896	7.793	7.825	27,100	-0.04(-0.51%)
May 04, 2017	7.849	7.936	7.809	7.865	32,266	+0.02(+0.31%)
May 03, 2017	7.825	7.873	7.705	7.841	57,773	-0.03(-0.41%)
May 02, 2017	7.896	7.960	7.824	7.873	63,579	-0.04(-0.51%)
May 01, 2017	7.673	8.056	7.641	7.912	94,992	+0.26(+3.45%)
Apr 28, 2017	7.984	8.096	7.641	7.649	136,220	-0.43(-5.34%)
Apr 27, 2017	8.320	8.320	8.016	8.080	60,397	-0.24(-2.88%)
Apr 26, 2017	8.240	8.392	8.224	8.320	93,224	+0.08(+0.97%)
Apr 25, 2017	8.080	8.288	8.080	8.240	129,726	+0.18(+2.18%)
Apr 24, 2017	7.960	8.072	7.861	8.064	153,536	+0.24(+3.06%)
Apr 21, 2017	7.761	7.833	7.753	7.825	103,747	+0.06(+0.82%)
Apr 20, 2017	7.673	7.781	7.657	7.761	41,724	+0.10(+1.36%)
Apr 19, 2017	7.697	7.733	7.641	7.657	72,930	-0.04(-0.52%)
Apr 18, 2017	7.673	7.729	7.657	7.697	28,439	-0.02(-0.31%)
Apr 17, 2017	7.641	7.745	7.641	7.721	39,615	+0.06(+0.73%)
Apr 13, 2017	7.697	7.737	7.641	7.665	195,236	-0.03(-0.42%)
Apr 12, 2017		7.809	7.641	7.697	31,308	-0.09(-1.13%)
Apr 11, 2017	7.705	7.817	7.689	7.785	51,286	+0.06(+0.83%)
Apr 10, 2017	7.793	7.809	7.641	7.721	38,959	-0.06(-0.82%)
Apr 07, 2017	7.793	7.825	7.765	7.785	24,841	-0.02(-0.31%)
Apr 06, 2017	7.729	7.889	7.705	7.809	83,103	+0.08(+1.03%)
Apr 05, 2017	7.833	7.873	7.721	7.729	129,203	-0.08(-1.02%)
Apr 04, 2017	7.801	7.857	7.769	7.809	31,016	+0.01(+0.10%)
Apr 03, 2017	7.896	7.968	7.745	7.801	38,988	-0.10(-1.21%)
Mar 31, 2017	7.952	7.976	7.857	7.896	42,446	-0.05(-0.60%)
Mar 30, 2017	7.809	7.976	7.809	7.944	69,405	+0.10(+1.33%)
Mar 29, 2017	7.881	7.912	7.801	7.841	30,642	-0.09(-1.11%)
Mar 28, 2017	7.825	7.936	7.793	7.928	29,434	+0.06(+0.81%)
Mar 27, 2017	7.673	7.896	7.641	7.865	49,943	+0.12(+1.55%)
Mar 24, 2017	7.705	7.833	7.681	7.745	29,988	+0.02(+0.31%)
Mar 23, 2017	7.741	7.865	7.697	7.721	22,938	+0.02(+0.21%)
Mar 22, 2017	7.753	7.825	7.673	7.705	127,911	-0.05(-0.62%)
Mar 21, 2017	8.032	8.064	7.753	7.753	74,657	-0.23(-2.90%)
Mar 20, 2017	7.960	8.072	7.960	7.984	43,002	-0.05(-0.60%)
Mar 17, 2017	7.865	8.072	7.849	8.032	112,108	+0.13(+1.62%)
Mar 16, 2017	7.912	7.960	7.873	7.904	58,982	+0.02(+0.30%)
Mar 15, 2017	8.064	8.064	7.849	7.881	54,460	+0.02(+0.31%)
Mar 14, 2017	7.873	7.928	7.769	7.857	40,121	-0.06(-0.81%)
Mar 13, 2017	8.040	8.088	7.729	7.920	125,845	-0.14(-1.69%)
Mar 10, 2017	8.120	8.160	8.040	8.056	79,061	-0.02(-0.30%)
Mar 09, 2017	8.080	8.120	8.040	8.080	51,934	+0.04(+0.50%)
Mar 08, 2017	8.128	8.128	8.040	8.040	43,737	-0.06(-0.79%)
Mar 07, 2017	8.112	8.152	8.096	8.104	31,135	-0.01(-0.10%)
Mar 06, 2017	8.088	8.168	8.080	8.112	50,648	+0.00(+0.00%)
Mar 03, 2017	8.033	8.136	8.032	8.112	36,279	+0.02(+0.20%)
Mar 02, 2017	8.176	8.176	8.072	8.096	40,838	-0.10(-1.27%)
Mar 01, 2017	8.256	8.272	8.160	8.200	45,066	+0.11(+1.38%)
Feb 28, 2017	8.176	8.232	8.024	8.088	66,063	-0.07(-0.88%)
Feb 27, 2017	8.152	8.248	8.144	8.160	34,565	+0.01(+0.10%)
Feb 24, 2017	8.184	8.248	8.144	8.152	21,992	-0.09(-1.07%)
Feb 23, 2017	8.272	8.272	8.076	8.240	40,348	+0.02(+0.29%)
Feb 22, 2017	8.152	8.272	8.128	8.216	22,032	+0.00(+0.00%)
Feb 21, 2017	8.128	8.216	8.056	8.216	45,354	+0.07(+0.88%)
Feb 17, 2017		8.144	8.144	8.144	0	+0.02(+0.30%)
Feb 16, 2017	8.064	8.120	7.992	8.120	76,322	+0.01(+0.10%)
Feb 15, 2017	7.992	8.128	7.857	8.112	61,562	+0.08(+1.00%)
Feb 14, 2017	7.928	8.064	7.928	8.032	50,635	+0.05(+0.60%)
Feb 13, 2017	7.984	7.984	7.912	7.984	127,482	+0.06(+0.81%)
Feb 10, 2017	7.769	8.080	7.689	7.920	254,928	+0.18(+2.38%)
Feb 09, 2017	7.641	7.833	7.641	7.737	47,596	+0.09(+1.15%)
Feb 08, 2017	7.712	7.776	7.609	7.649	72,774	-0.14(-1.84%)
Feb 07, 2017	7.927	7.927	7.783	7.792	40,696	-0.08(-1.01%)
Feb 06, 2017	7.911	7.999	7.864	7.872	47,363	-0.10(-1.30%)
Feb 03, 2017	7.895	7.991	7.833	7.975	41,160	+0.15(+1.93%)
Feb 02, 2017	7.975	8.039	7.752	7.824	48,902	-0.20(-2.48%)
Feb 01, 2017	8.182	8.198	8.007	8.023	40,180	-0.11(-1.37%)
Jan 31, 2017	7.967	8.158	7.919	8.134	77,287	+0.13(+1.59%)
Jan 30, 2017	8.142	8.142	7.999	8.007	48,902	-0.09(-1.08%)
Jan 27, 2017	7.951	8.158	7.903	8.094	73,816	+0.02(+0.20%)
Jan 26, 2017	8.118	8.214	8.039	8.079	49,945	-0.06(-0.78%)
Jan 25, 2017	8.031	8.158	7.991	8.142	39,110	+0.19(+2.40%)
Jan 24, 2017	7.816	7.999	7.816	7.951	42,128	+0.12(+1.52%)
Jan 23, 2017	7.895	7.983	7.784	7.832	45,099	-0.08(-1.01%)
Jan 20, 2017	7.935	8.126	7.903	7.911	45,782	-0.05(-0.60%)
Jan 19, 2017	7.975	8.023	7.947	7.959	33,984	-0.01(-0.10%)
Jan 18, 2017	7.943	7.999	7.880	7.967	39,626	+0.07(+0.91%)
Jan 17, 2017	7.967	7.999	7.888	7.895	93,988	-0.18(-2.27%)
Jan 13, 2017		8.079	8.079	8.079	0	+0.11(+1.40%)
Jan 12, 2017	8.134	8.134	7.919	7.967	39,172	-0.19(-2.34%)
Jan 11, 2017	7.872	8.198	7.840	8.158	61,298	+0.25(+3.12%)
Jan 10, 2017	7.768	7.943	7.642	7.911	37,477	+0.11(+1.43%)
Jan 09, 2017	7.880	7.935	7.729	7.800	55,027	-0.14(-1.80%)
Jan 06, 2017	8.023	8.031	7.816	7.943	99,922	-0.05(-0.60%)
Jan 05, 2017	8.174	8.174	7.838	7.991	72,439	-0.17(-2.05%)
Jan 04, 2017	8.071	8.246	7.696	8.158	96,040	+0.06(+0.69%)
Jan 03, 2017	8.293	8.341	8.094	8.102	117,012	-0.18(-2.21%)
Dec 30, 2016		8.285	8.285	8.285	0	-0.07(-0.86%)
Dec 29, 2016	8.461	8.492	8.301	8.357	48,595	-0.06(-0.66%)
Dec 28, 2016	8.453	8.476	8.301	8.413	43,137	+0.00(+0.00%)
Dec 27, 2016	8.397	8.480	8.389	8.413	48,441	+0.03(+0.38%)
Dec 23, 2016		8.381	8.381	8.381	0	-0.01(-0.09%)
Dec 22, 2016	8.341	8.461	8.278	8.389	87,851	+0.08(+0.96%)
Dec 21, 2016	8.317	8.349	8.198	8.309	45,576	+0.00(+0.00%)
Dec 20, 2016	8.150	8.317	8.126	8.309	137,473	+0.18(+2.15%)
Dec 19, 2016	8.150	8.150	8.047	8.134	70,369	+0.08(+0.99%)
Dec 16, 2016	7.927	8.079	7.895	8.055	217,077	+0.10(+1.30%)
Dec 15, 2016	7.784	7.959	7.784	7.951	110,695	+0.12(+1.52%)
Dec 14, 2016	7.895	7.967	7.742	7.832	72,502	-0.08(-1.01%)
Dec 13, 2016	7.832	7.919	7.585	7.911	57,587	+0.14(+1.74%)
Dec 12, 2016	7.888	7.999	7.752	7.776	75,710	-0.09(-1.11%)
Dec 09, 2016	7.681	7.935	7.632	7.864	130,951	+0.14(+1.86%)
Dec 08, 2016	7.720	7.720	7.712	7.720	129,779	+0.01(+0.10%)
Dec 07, 2016	7.673	7.728	7.639	7.712	64,618	+0.06(+0.73%)
Dec 06, 2016	7.681	7.704	7.561	7.657	52,442	-0.02(-0.21%)
Dec 05, 2016	7.505	7.704	7.505	7.673	102,462	+0.16(+2.12%)
Dec 02, 2016	7.665	7.673	7.498	7.513	59,642	-0.12(-1.56%)