Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.447	8.496	8.331	8.413	106,781	-0.07(-0.78%)
Nov 29, 2018	8.737	8.737	8.472	8.480	40,333	-0.27(-3.04%)
Nov 28, 2018	8.380	8.779	8.364	8.745	101,436	+0.41(+4.88%)
Nov 27, 2018	8.281	8.372	8.281	8.339	35,557	+0.05(+0.60%)
Nov 26, 2018	8.538	8.571	8.281	8.289	49,890	-0.09(-1.09%)
Nov 23, 2018	8.380	8.538	8.314	8.380	29,527	-0.05(-0.59%)
Nov 21, 2018		8.430	8.430	8.430	0	+0.13(+1.60%)
Nov 20, 2018	8.571	8.638	8.248	8.297	86,120	-0.28(-3.29%)
Nov 19, 2018	8.563	8.679	8.546	8.579	54,815	-0.04(-0.48%)
Nov 16, 2018	8.629	8.770	8.563	8.621	33,986	-0.07(-0.76%)
Nov 15, 2018	8.613	8.766	8.480	8.687	51,038	+0.03(+0.38%)
Nov 14, 2018	8.779	8.857	8.621	8.654	54,123	-0.11(-1.23%)
Nov 13, 2018	8.878	8.928	8.754	8.762	26,946	-0.11(-1.22%)
Nov 12, 2018	8.895	9.011	8.803	8.870	33,320	-0.02(-0.19%)
Nov 09, 2018	9.003	9.044	8.886	8.886	23,742	-0.13(-1.47%)
Nov 08, 2018	8.920	9.040	8.896	9.019	18,391	+0.10(+1.11%)
Nov 07, 2018	8.904	8.937	8.780	8.920	43,759	+0.02(+0.28%)
Nov 06, 2018	8.797	8.912	8.797	8.896	15,278	+0.09(+1.03%)
Nov 05, 2018	8.863	8.879	8.776	8.805	42,375	-0.06(-0.65%)
Nov 02, 2018	8.821	8.961	8.780	8.863	38,936	+0.02(+0.28%)
Nov 01, 2018	8.953	8.953	8.780	8.838	34,825	-0.11(-1.20%)
Oct 31, 2018	9.069	9.110	8.912	8.945	62,416	-0.13(-1.45%)
Oct 30, 2018	9.019	9.077	8.945	9.077	45,012	+0.04(+0.46%)
Oct 29, 2018	9.052	9.085	8.904	9.036	31,242	+0.07(+0.74%)
Oct 26, 2018	9.093	9.093	8.739	8.970	64,529	-0.22(-2.42%)
Oct 25, 2018	8.846	9.433	8.846	9.192	57,708	+0.40(+4.60%)
Oct 24, 2018	8.838	9.102	8.788	8.788	25,273	-0.37(-4.05%)
Oct 23, 2018	9.044	9.258	8.920	9.159	62,346	+0.06(+0.63%)
Oct 22, 2018	9.077	9.192	9.069	9.102	38,765	+0.05(+0.55%)
Oct 19, 2018	9.077	9.110	8.821	9.052	65,742	-0.07(-0.72%)
Oct 18, 2018	9.225	9.275	9.069	9.118	50,005	-0.18(-1.95%)
Oct 17, 2018	9.143	9.300	9.037	9.300	37,056	+0.08(+0.89%)
Oct 16, 2018	9.077	9.242	8.975	9.217	54,487	+0.15(+1.64%)
Oct 15, 2018	9.044	9.481	8.970	9.069	49,828	+0.03(+0.36%)
Oct 12, 2018	9.234	9.374	8.961	9.036	112,927	-0.22(-2.40%)
Oct 11, 2018	9.415	9.502	9.250	9.258	47,623	-0.21(-2.18%)
Oct 10, 2018	9.563	9.646	9.456	9.464	48,391	-0.08(-0.86%)
Oct 09, 2018	9.563	9.654	9.514	9.547	33,895	-0.01(-0.09%)
Oct 08, 2018	9.365	9.580	9.357	9.555	30,191	+0.18(+1.93%)
Oct 05, 2018	9.390	9.423	9.308	9.374	53,370	+0.00(+0.00%)
Oct 04, 2018	9.357	9.481	9.357	9.374	27,753	+0.01(+0.09%)
Oct 03, 2018	9.374	9.473	9.242	9.365	128,332	-0.01(-0.09%)
Oct 02, 2018	9.440	9.440	9.324	9.374	48,828	-0.10(-1.04%)
Oct 01, 2018	9.720	9.720	9.456	9.473	48,462	-0.18(-1.88%)
Sep 28, 2018	9.506	9.736	9.481	9.654	35,297	+0.06(+0.60%)
Sep 27, 2018	9.769	9.769	9.564	9.596	18,700	-0.17(-1.77%)
Sep 26, 2018	9.885	9.885	9.720	9.769	27,064	-0.10(-1.00%)
Sep 25, 2018	9.736	9.897	9.720	9.868	37,676	+0.15(+1.53%)
Sep 24, 2018	9.901	9.901	9.670	9.720	43,395	-0.25(-2.48%)
Sep 21, 2018	9.893	9.967	9.844	9.967	180,853	+0.00(+0.00%)
Sep 20, 2018	9.918	10.03	9.918	9.967	27,854	+0.05(+0.50%)
Sep 19, 2018	9.951	10.03	9.910	9.918	31,846	+0.00(+0.00%)
Sep 18, 2018	10.00	10.12	9.901	9.918	46,705	-0.12(-1.23%)
Sep 17, 2018	10.05	10.09	9.918	10.04	25,547	+0.02(+0.25%)
Sep 14, 2018	9.910	10.18	9.910	10.02	30,324	+0.07(+0.75%)
Sep 13, 2018	10.12	10.12	9.943	9.943	33,069	-0.11(-1.07%)
Sep 12, 2018	10.22	10.26	10.03	10.05	53,288	-0.17(-1.69%)
Sep 11, 2018	10.33	10.38	10.22	10.22	36,423	-0.10(-0.96%)
Sep 10, 2018	10.22	10.41	10.22	10.32	46,987	+0.05(+0.48%)
Sep 07, 2018	10.24	10.35	10.24	10.27	29,475	+0.03(+0.32%)
Sep 06, 2018	10.26	10.31	10.16	10.24	16,166	-0.01(-0.08%)
Sep 05, 2018	10.26	10.27	10.18	10.25	11,184	+0.03(+0.32%)
Sep 04, 2018	10.32	10.34	10.17	10.21	21,856	-0.07(-0.64%)
Aug 31, 2018		10.28	10.28	10.28	0	+0.03(+0.32%)
Aug 30, 2018	10.20	10.30	10.08	10.25	39,836	+0.06(+0.57%)
Aug 29, 2018	10.12	10.22	10.04	10.19	39,702	+0.16(+1.56%)
Aug 28, 2018	10.07	10.12	10.01	10.03	41,183	-0.04(-0.41%)
Aug 27, 2018	10.14	10.22	10.02	10.07	46,051	-0.12(-1.13%)
Aug 24, 2018	10.26	10.26	10.17	10.19	20,013	-0.02(-0.16%)
Aug 23, 2018	10.10	10.23	10.09	10.21	27,041	+0.09(+0.90%)
Aug 22, 2018	10.17	10.17	10.00	10.12	37,273	-0.07(-0.65%)
Aug 21, 2018	10.05	10.22	10.05	10.18	45,106	+0.13(+1.31%)
Aug 20, 2018	10.22	10.23	10.00	10.05	37,828	-0.10(-0.98%)
Aug 17, 2018	10.04	10.18	10.04	10.15	19,528	+0.05(+0.49%)
Aug 16, 2018	9.976	10.18	9.976	10.10	27,510	+0.09(+0.91%)
Aug 15, 2018	10.21	10.21	9.918	10.01	32,879	-0.22(-2.18%)
Aug 14, 2018	10.13	10.23	10.06	10.23	17,846	+0.13(+1.31%)
Aug 13, 2018	10.22	10.26	9.980	10.10	15,443	-0.06(-0.57%)
Aug 10, 2018	10.17	10.21	10.14	10.16	10,238	+0.00(+0.00%)
Aug 09, 2018	10.22	10.25	10.11	10.16	38,087	-0.07(-0.64%)
Aug 08, 2018	10.14	10.28	10.12	10.22	20,279	+0.05(+0.48%)
Aug 07, 2018	10.24	10.28	10.12	10.17	18,998	+0.01(+0.08%)
Aug 06, 2018	10.12	10.21	10.12	10.17	24,985	+0.06(+0.57%)
Aug 03, 2018	10.21	10.26	10.05	10.11	20,720	-0.10(-0.96%)
Aug 02, 2018	10.04	10.21	10.04	10.21	23,542	+0.11(+1.14%)
Aug 01, 2018	10.05	10.18	10.01	10.09	23,425	+0.02(+0.24%)
Jul 31, 2018	10.07	10.16	9.968	10.07	41,880	+0.00(+0.00%)
Jul 30, 2018	10.15	10.26	10.07	10.07	22,824	+0.02(+0.25%)
Jul 27, 2018	10.34	10.34	9.968	10.04	26,083	-0.16(-1.61%)
Jul 26, 2018	10.14	10.26	10.07	10.21	21,893	+0.06(+0.57%)
Jul 25, 2018	10.21	10.21	10.05	10.15	20,219	-0.03(-0.32%)
Jul 24, 2018	10.41	10.41	10.17	10.18	29,936	-0.16(-1.51%)
Jul 23, 2018	10.21	10.38	10.21	10.34	18,775	+0.06(+0.56%)
Jul 20, 2018	10.22	10.34	10.22	10.28	14,321	+0.04(+0.40%)
Jul 19, 2018		10.26	10.11	10.24	30,029	+0.08(+0.81%)
Jul 18, 2018	10.06	10.17	10.06	10.16	32,496	+0.05(+0.49%)
Jul 17, 2018	10.20	10.30	10.09	10.11	18,263	-0.08(-0.80%)
Jul 16, 2018	10.15	10.21	10.12	10.19	21,767	+0.03(+0.32%)
Jul 13, 2018	10.26	10.28	10.15	10.16	16,805	-0.06(-0.56%)
Jul 12, 2018	10.33	10.33	10.09	10.21	24,248	-0.09(-0.88%)
Jul 11, 2018	10.03	10.48	10.03	10.30	25,041	-0.11(-1.02%)
Jul 10, 2018	10.49	10.49	10.24	10.41	54,438	-0.03(-0.32%)
Jul 09, 2018	10.52	10.60	10.38	10.44	28,544	-0.03(-0.31%)
Jul 06, 2018	10.44	10.58	10.42	10.48	35,713	+0.01(+0.08%)
Jul 05, 2018	10.35	10.48	10.26	10.47	38,727	+0.16(+1.51%)
Jul 03, 2018		10.31	10.31	10.31	0	+0.14(+1.37%)
Jul 02, 2018	9.927	10.17	9.927	10.17	43,005	+0.21(+2.14%)
Jun 29, 2018	10.09	10.09	9.952	9.960	65,126	-0.07(-0.65%)
Jun 28, 2018	10.01	10.11	9.985	10.03	43,006	+0.04(+0.41%)
Jun 27, 2018	10.29	10.30	9.976	9.985	75,048	-0.32(-3.11%)
Jun 26, 2018	10.27	10.37	10.23	10.30	37,261	-0.02(-0.16%)
Jun 25, 2018	10.40	10.40	10.22	10.32	46,491	-0.16(-1.49%)
Jun 22, 2018	10.12	10.52	10.05	10.48	307,456	+0.36(+3.57%)
Jun 21, 2018	10.32	10.35	10.09	10.12	56,631	-0.20(-1.91%)
Jun 20, 2018	10.31	10.37	10.22	10.31	39,792	+0.04(+0.40%)
Jun 19, 2018	10.21	10.30	10.06	10.27	127,318	+0.07(+0.64%)
Jun 18, 2018	10.07	10.24	10.01	10.21	34,594	+0.06(+0.57%)
Jun 15, 2018		10.16	10.01	10.15	69,981	+0.14(+1.39%)
Jun 14, 2018	9.935	10.03	9.878	10.01	27,023	+0.07(+0.66%)
Jun 13, 2018	9.976	10.00	9.829	9.944	44,935	+0.02(+0.25%)
Jun 12, 2018	9.935	9.976	9.845	9.919	41,059	-0.04(-0.41%)
Jun 11, 2018	10.16	10.18	9.944	9.960	49,106	-0.19(-1.86%)
Jun 08, 2018	10.30	10.32	10.14	10.15	45,926	-0.15(-1.43%)
Jun 07, 2018	10.27	10.38	10.21	10.30	47,899	+0.02(+0.24%)
Jun 06, 2018	10.16	10.27	10.16	10.27	53,330	+0.15(+1.46%)
Jun 05, 2018	10.23	10.23	10.10	10.12	40,209	-0.06(-0.56%)
Jun 04, 2018	10.07	10.21	10.07	10.18	47,342	+0.16(+1.56%)
Jun 01, 2018	9.952	10.05	9.952	10.03	39,486	+0.11(+1.07%)
May 31, 2018	10.02	10.24	9.903	9.919	92,530	-0.10(-0.98%)
May 30, 2018	9.796	10.04	9.770	10.02	111,790	+0.32(+3.30%)
May 29, 2018	9.714	9.722	9.615	9.697	60,561	-0.01(-0.08%)
May 25, 2018		9.706	9.706	9.706	0	+0.04(+0.42%)
May 24, 2018	9.542	9.681	9.489	9.665	48,720	+0.13(+1.38%)
May 23, 2018	9.419	9.550	9.419	9.533	31,180	+0.13(+1.40%)
May 22, 2018	9.312	9.484	9.246	9.402	56,203	+0.02(+0.17%)
May 21, 2018	9.304	9.394	9.271	9.386	32,734	+0.07(+0.79%)
May 18, 2018	9.345	9.345	9.265	9.312	28,625	+0.01(+0.09%)
May 17, 2018	9.213	9.336	9.213	9.304	24,345	+0.09(+0.98%)
May 16, 2018	9.066	9.263	9.066	9.213	37,186	+0.16(+1.81%)
May 15, 2018	9.049	9.172	9.049	9.049	21,538	+0.03(+0.36%)
May 14, 2018	9.213	9.222	9.008	9.017	31,359	-0.11(-1.26%)
May 11, 2018	9.058	9.254	9.058	9.131	73,949	+0.11(+1.27%)
May 10, 2018	8.968	9.033	8.927	9.017	27,597	+0.07(+0.82%)
May 09, 2018	8.780	8.976	8.723	8.944	53,583	+0.15(+1.67%)
May 08, 2018	8.805	8.829	8.740	8.797	25,186	+0.02(+0.19%)
May 07, 2018	8.699	8.797	8.650	8.780	22,892	+0.08(+0.94%)
May 04, 2018	8.421	8.732	8.421	8.699	25,527	+0.17(+2.01%)
May 03, 2018	8.642	8.642	8.291	8.527	17,911	-0.16(-1.88%)
May 02, 2018	8.552	8.707	8.417	8.691	22,217	+0.11(+1.24%)
May 01, 2018	8.723	8.723	8.454	8.585	34,368	-0.13(-1.50%)
Apr 30, 2018	8.789	8.887	8.707	8.715	52,021	-0.02(-0.28%)
Apr 27, 2018	8.593	8.797	8.564	8.740	27,702	+0.14(+1.61%)
Apr 26, 2018	8.674	8.732	8.585	8.601	12,021	-0.04(-0.47%)
Apr 25, 2018	8.454	8.723	8.454	8.642	16,096	-0.10(-1.12%)
Apr 24, 2018	8.683	8.772	8.683	8.740	28,241	+0.03(+0.37%)
Apr 23, 2018	8.666	8.744	8.666	8.707	17,409	+0.04(+0.47%)
Apr 20, 2018	8.609	8.707	8.568	8.666	25,740	+0.04(+0.47%)
Apr 19, 2018	8.568	8.683	8.527	8.625	25,576	+0.03(+0.38%)
Apr 18, 2018	8.568	8.634	8.544	8.593	23,714	+0.06(+0.67%)
Apr 17, 2018	8.560	8.589	8.503	8.536	39,515	+0.00(+0.00%)
Apr 16, 2018	8.462	8.552	8.438	8.536	34,452	+0.07(+0.87%)
Apr 13, 2018	8.536	8.536	8.430	8.462	23,826	-0.07(-0.77%)
Apr 12, 2018	8.576	8.617	8.527	8.527	35,937	-0.04(-0.48%)
Apr 11, 2018	8.609	8.658	8.536	8.568	16,090	-0.07(-0.76%)
Apr 10, 2018	8.503	8.683	8.446	8.634	47,139	+0.14(+1.63%)
Apr 09, 2018	8.568	8.601	8.430	8.495	36,928	+0.00(+0.00%)
Apr 06, 2018	8.593	8.613	8.413	8.495	31,524	-0.13(-1.51%)
Apr 05, 2018	8.691	8.691	8.576	8.625	23,057	+0.02(+0.19%)
Apr 04, 2018	8.397	8.658	8.397	8.609	59,178	+0.14(+1.64%)
Apr 03, 2018	8.495	8.511	8.397	8.470	34,256	+0.07(+0.78%)
Apr 02, 2018	8.372	8.470	8.291	8.405	134,758	+0.02(+0.29%)
Mar 29, 2018		8.381	8.381	8.381	0	-0.12(-1.44%)
Mar 28, 2018	8.470	8.544	8.430	8.503	39,387	+0.05(+0.58%)
Mar 27, 2018	8.503	8.519	8.425	8.454	49,604	+0.01(+0.10%)
Mar 26, 2018	8.307	8.495	8.307	8.446	35,209	+0.20(+2.37%)
Mar 23, 2018	8.454	8.585	8.242	8.250	48,291	-0.31(-3.62%)
Mar 22, 2018	8.560	8.642	8.413	8.560	59,627	-0.11(-1.32%)
Mar 21, 2018	8.617	8.732	8.617	8.674	26,937	+0.02(+0.28%)
Mar 20, 2018	8.634	8.691	8.593	8.650	37,677	+0.02(+0.19%)
Mar 19, 2018	8.536	8.634	8.527	8.634	35,855	+0.06(+0.67%)
Mar 16, 2018	8.560	8.625	8.549	8.576	129,090	+0.00(+0.00%)
Mar 15, 2018	8.568	8.603	8.436	8.576	21,798	+0.02(+0.29%)
Mar 14, 2018	8.617	8.617	8.511	8.552	33,031	-0.04(-0.47%)
Mar 13, 2018	8.625	8.625	8.511	8.593	28,532	-0.02(-0.28%)
Mar 12, 2018	8.625	8.634	8.503	8.617	29,587	+0.03(+0.38%)
Mar 09, 2018	8.454	8.609	8.315	8.585	47,005	+0.22(+2.63%)
Mar 08, 2018	8.397	8.421	8.323	8.364	18,776	-0.03(-0.39%)
Mar 07, 2018	8.242	8.434	8.242	8.397	50,097	+0.10(+1.18%)
Mar 06, 2018	8.348	8.348	8.209	8.299	42,024	-0.02(-0.29%)
Mar 05, 2018	8.193	8.348	8.054	8.323	41,475	+0.07(+0.79%)
Mar 02, 2018	8.160	8.315	8.144	8.258	78,579	+0.07(+0.80%)
Mar 01, 2018	8.128	8.250	8.071	8.193	48,174	+0.12(+1.52%)
Feb 28, 2018	8.258	8.348	8.062	8.071	82,226	-0.11(-1.30%)
Feb 27, 2018	8.226	8.364	8.160	8.177	35,292	-0.08(-0.99%)
Feb 26, 2018	8.266	8.266	8.177	8.258	32,451	+0.07(+0.90%)
Feb 23, 2018	8.201	8.201	8.111	8.185	26,171	+0.02(+0.30%)
Feb 22, 2018	8.250	8.250	8.096	8.160	29,913	-0.03(-0.40%)
Feb 21, 2018	8.160	8.283	8.160	8.193	24,807	+0.03(+0.40%)
Feb 20, 2018	8.168	8.242	8.152	8.160	34,620	-0.07(-0.89%)
Feb 16, 2018		8.234	8.234	8.234	0	+0.04(+0.50%)
Feb 15, 2018	8.177	8.250	8.160	8.193	30,055	-0.02(-0.20%)
Feb 14, 2018	8.038	8.226	8.038	8.209	31,457	+0.11(+1.41%)
Feb 13, 2018	8.038	8.144	8.038	8.095	18,741	-0.02(-0.20%)
Feb 12, 2018	8.071	8.201	7.932	8.111	76,000	+0.06(+0.71%)
Feb 09, 2018	7.989	8.192	7.765	8.054	55,521	+0.15(+1.85%)
Feb 08, 2018	8.111	8.135	7.900	7.908	48,441	-0.24(-2.99%)
Feb 07, 2018	8.103	8.103	8.103	8.152	27,444	+0.00(+0.00%)
Feb 06, 2018	7.973	8.208	7.973	8.152	95,152	-0.01(-0.10%)
Feb 05, 2018	8.354	8.419	8.111	8.160	42,760	-0.24(-2.80%)
Feb 02, 2018	8.419	8.435	8.379	8.395	43,394	-0.04(-0.48%)
Feb 01, 2018	8.371	8.435	8.354	8.435	29,869	+0.03(+0.39%)
Jan 31, 2018	8.403	8.435	8.308	8.403	45,302	+0.00(+0.00%)
Jan 30, 2018	8.354	8.354	8.354	8.403	34,063	+0.05(+0.58%)
Jan 29, 2018	8.338	8.379	8.265	8.354	47,376	-0.02(-0.19%)
Jan 26, 2018	8.371	8.371	8.330	8.371	43,090	-0.02(-0.19%)
Jan 25, 2018	8.371	8.419	8.330	8.387	49,807	+0.03(+0.39%)
Jan 24, 2018	8.362	8.387	8.330	8.354	42,364	-0.06(-0.77%)
Jan 23, 2018	8.322	8.435	8.298	8.419	18,643	+0.05(+0.58%)
Jan 22, 2018	8.306	8.427	8.298	8.371	32,920	+0.02(+0.19%)
Jan 19, 2018	8.241	8.379	8.241	8.354	46,576	+0.07(+0.88%)
Jan 18, 2018	8.273	8.314	8.273	8.281	26,687	-0.03(-0.39%)
Jan 17, 2018	8.265	8.346	8.217	8.314	48,042	+0.04(+0.44%)
Jan 16, 2018	8.249	8.338	7.876	8.277	76,155	-0.00(-0.05%)
Jan 12, 2018		8.281	8.281	8.281	0	+0.01(+0.10%)
Jan 11, 2018	8.176	8.289	8.136	8.273	56,582	+0.09(+1.09%)
Jan 10, 2018	8.022	8.184	7.989	8.184	51,505	+0.15(+1.92%)
Jan 09, 2018	8.030	8.079	8.014	8.030	75,294	+0.00(+0.00%)
Jan 08, 2018	8.014	8.095	7.997	8.030	30,114	-0.02(-0.30%)
Jan 05, 2018	8.030	8.119	8.018	8.054	99,997	+0.02(+0.20%)
Jan 04, 2018	8.030	8.095	8.030	8.038	60,270	-0.01(-0.10%)
Jan 03, 2018	8.095	8.111	8.030	8.046	29,934	-0.06(-0.80%)
Jan 02, 2018	8.103	8.216	8.070	8.111	83,321	+0.00(+0.00%)
Dec 29, 2017		8.111	8.111	8.111	0	-0.02(-0.20%)
Dec 28, 2017	8.135	8.143	8.087	8.127	14,742	+0.02(+0.20%)
Dec 27, 2017	8.176	8.176	8.070	8.111	39,988	+0.00(+0.00%)
Dec 26, 2017	8.111	8.152	8.044	8.111	34,215	+0.00(+0.00%)
Dec 22, 2017	8.192	8.192	8.103	8.111	64,904	-0.06(-0.79%)
Dec 21, 2017	8.168	8.208	8.079	8.176	74,166	+0.09(+1.10%)
Dec 20, 2017	8.176	8.192	8.062	8.087	69,889	-0.07(-0.89%)
Dec 19, 2017	8.184	8.225	8.135	8.160	46,338	-0.03(-0.40%)
Dec 18, 2017	8.225	8.265	8.095	8.192	44,438	+0.04(+0.50%)
Dec 15, 2017	7.900	8.273	7.900	8.152	225,483	+0.24(+3.08%)
Dec 14, 2017	8.062	8.095	7.868	7.908	61,981	-0.14(-1.71%)
Dec 13, 2017	8.022	8.184	8.006	8.046	61,636	+0.11(+1.33%)
Dec 12, 2017	8.111	8.135	7.909	7.941	70,191	-0.11(-1.41%)
Dec 11, 2017	8.046	8.087	8.046	8.054	56,851	-0.01(-0.10%)
Dec 08, 2017	8.143	8.160	8.042	8.062	55,189	-0.05(-0.60%)
Dec 07, 2017	8.030	8.160	8.030	8.111	54,215	+0.04(+0.50%)
Dec 06, 2017	8.046	8.160	8.046	8.070	106,580	-0.02(-0.30%)
Dec 05, 2017	8.168	8.168	8.038	8.095	52,292	-0.07(-0.89%)
Dec 04, 2017	8.273	8.387	8.168	8.168	55,469	-0.02(-0.20%)