Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.320	9.400	9.220	9.350	39,508	+0.04(+0.43%)
Apr 29, 2019	9.100	9.390	9.100	9.310	61,190	+0.23(+2.53%)
Apr 26, 2019	9.030	9.080	8.980	9.080	7,000	+0.06(+0.67%)
Apr 25, 2019	9.240	9.300	9.020	9.020	11,545	-0.27(-2.91%)
Apr 24, 2019	9.480	9.480	9.290	9.290	17,371	-0.11(-1.17%)
Apr 23, 2019	9.560	9.560	9.370	9.400	42,524	-0.02(-0.21%)
Apr 22, 2019	9.570	9.820	9.380	9.420	65,784	-0.18(-1.87%)
Apr 18, 2019	9.550	9.610	9.510	9.600	38,200	-0.05(-0.52%)
Apr 17, 2019	9.610	9.740	9.560	9.650	33,000	+0.08(+0.84%)
Apr 16, 2019	9.380	9.630	9.380	9.570	38,324	+0.22(+2.35%)
Apr 15, 2019	9.230	9.538	9.080	9.350	58,717	+0.12(+1.30%)
Apr 12, 2019	9.200	9.280	9.080	9.230	31,000	+0.13(+1.43%)
Apr 11, 2019	9.210	9.600	9.000	9.100	45,447	-0.01(-0.11%)
Apr 10, 2019	8.950	9.120	8.950	9.110	23,689	+0.12(+1.33%)
Apr 09, 2019	9.120	9.180	8.970	8.990	29,631	-0.17(-1.86%)
Apr 08, 2019	9.240	9.250	9.070	9.160	35,549	-0.04(-0.43%)
Apr 05, 2019	9.260	9.370	9.140	9.200	80,400	-0.03(-0.33%)
Apr 04, 2019	9.110	9.320	8.990	9.230	47,589	+0.11(+1.21%)
Apr 03, 2019	9.350	9.480	9.090	9.120	58,350	-0.07(-0.76%)
Apr 02, 2019	9.200	9.370	9.040	9.190	59,134	-0.06(-0.65%)
Apr 01, 2019	9.210	9.370	9.150	9.250	67,020	+0.16(+1.76%)
Mar 29, 2019	9.080	9.296	8.960	9.090	70,300	+0.05(+0.55%)
Mar 28, 2019	9.000	9.080	8.870	9.040	31,705	+0.04(+0.44%)
Mar 27, 2019	8.950	9.035	8.845	9.000	22,583	-0.03(-0.33%)
Mar 26, 2019	9.080	9.250	8.930	9.030	38,951	+0.01(+0.11%)
Mar 25, 2019	9.050	9.240	8.900	9.020	37,194	-0.02(-0.22%)
Mar 22, 2019	9.010	9.180	9.010	9.040	88,600	-0.12(-1.31%)
Mar 21, 2019	9.060	9.255	9.060	9.160	34,065	+0.06(+0.66%)
Mar 20, 2019	9.000	9.320	8.930	9.100	38,333	+0.07(+0.78%)
Mar 19, 2019	8.950	9.170	8.876	9.030	33,744	+0.09(+1.01%)
Mar 18, 2019	8.850	9.030	8.560	8.940	59,145	+0.09(+1.02%)
Mar 15, 2019	9.160	9.160	8.810	8.850	124,500	-0.01(-0.11%)
Mar 14, 2019	9.010	9.010	8.810	8.860	24,204	-0.17(-1.88%)
Mar 13, 2019	8.780	9.060	8.710	9.030	39,756	+0.28(+3.20%)
Mar 12, 2019	9.140	9.340	8.710	8.750	48,308	-0.40(-4.37%)
Mar 11, 2019	9.160	9.330	9.030	9.150	27,343	+0.05(+0.55%)
Mar 08, 2019	9.100	9.300	8.960	9.100	66,000	-0.07(-0.76%)
Mar 07, 2019	9.200	9.230	8.940	9.170	44,331	-0.60(-6.14%)
Mar 06, 2019	9.890	10.16	9.770	9.770	49,191	-0.08(-0.81%)
Mar 05, 2019	9.960	9.960	9.710	9.850	20,184	-0.04(-0.40%)
Mar 04, 2019	9.730	9.910	9.685	9.890	24,013	+0.14(+1.44%)
Mar 01, 2019	9.270	9.780	9.270	9.750	18,200	+0.15(+1.56%)
Feb 28, 2019	9.640	9.680	9.600	9.600	20,946	-0.03(-0.31%)
Feb 27, 2019	9.600	9.650	9.600	9.630	10,833	+0.03(+0.31%)
Feb 26, 2019	9.340	9.765	9.340	9.600	23,352	-0.10(-1.03%)
Feb 25, 2019	9.510	9.940	9.510	9.700	43,254	+0.20(+2.11%)
Feb 22, 2019	9.560	9.570	9.410	9.500	16,900	-0.01(-0.11%)
Feb 21, 2019	9.240	9.540	9.200	9.510	36,612	+0.27(+2.92%)
Feb 20, 2019	9.350	9.380	9.240	9.240	44,499	-0.11(-1.18%)
Feb 19, 2019	9.200	9.400	9.190	9.350	71,709	+0.12(+1.30%)
Feb 15, 2019	9.210	9.310	9.200	9.230	45,000	+0.11(+1.21%)
Feb 14, 2019	9.180	9.240	9.050	9.120	26,108	-0.11(-1.19%)
Feb 13, 2019	9.260	9.420	9.160	9.230	21,450	-0.01(-0.11%)
Feb 12, 2019	9.130	9.280	9.130	9.240	22,729	+0.17(+1.87%)
Feb 11, 2019	8.840	9.090	8.830	9.070	18,201	+0.27(+3.07%)
Feb 08, 2019	8.620	8.820	8.570	8.800	28,900	+0.12(+1.38%)
Feb 07, 2019	8.880	8.880	8.590	8.680	30,435	-0.21(-2.36%)
Feb 06, 2019	9.190	9.200	8.890	8.890	43,645	-0.29(-3.16%)
Feb 05, 2019	9.030	9.240	9.010	9.180	33,959	+0.16(+1.77%)
Feb 04, 2019	8.650	9.080	8.650	9.020	27,639	+0.29(+3.32%)
Feb 01, 2019	8.700	8.820	8.530	8.730	50,100	+0.06(+0.69%)
Jan 31, 2019	8.700	8.750	8.620	8.670	36,767	-0.01(-0.12%)
Jan 30, 2019	8.580	8.740	8.580	8.680	48,966	+0.09(+1.05%)
Jan 29, 2019	8.660	8.690	8.480	8.590	139,968	-0.07(-0.81%)
Jan 28, 2019	8.520	8.850	8.510	8.660	52,880	+0.03(+0.35%)
Jan 25, 2019	8.590	8.730	8.570	8.630	46,200	+0.09(+1.05%)
Jan 24, 2019	8.750	8.770	8.440	8.540	81,476	-0.21(-2.40%)
Jan 23, 2019	8.630	8.880	8.620	8.750	36,072	+0.14(+1.63%)
Jan 22, 2019	8.500	8.750	8.490	8.610	54,820	-0.04(-0.46%)
Jan 18, 2019	8.430	8.730	8.410	8.650	29,000	+0.26(+3.10%)
Jan 17, 2019	8.330	8.530	8.280	8.390	28,235	+0.04(+0.48%)
Jan 16, 2019	8.190	8.530	8.190	8.350	78,373	+0.15(+1.83%)
Jan 15, 2019	7.960	8.300	7.920	8.200	138,300	+0.25(+3.14%)
Jan 14, 2019	7.980	8.215	7.890	7.950	75,367	-0.08(-1.00%)
Jan 11, 2019	8.230	8.260	7.950	8.030	90,800	-0.25(-3.02%)
Jan 10, 2019	8.290	8.310	8.120	8.280	24,131	-0.08(-0.96%)
Jan 09, 2019	8.220	8.490	8.220	8.360	25,129	+0.14(+1.70%)
Jan 08, 2019	8.200	8.280	8.120	8.220	18,569	+0.11(+1.36%)
Jan 07, 2019	8.250	8.280	7.990	8.110	31,870	-0.16(-1.93%)
Jan 04, 2019	8.060	8.310	7.880	8.270	34,700	+0.33(+4.16%)
Jan 03, 2019	8.320	8.320	7.940	7.940	67,056	-0.41(-4.91%)
Jan 02, 2019	7.800	8.410	7.630	8.350	39,263	+0.55(+7.05%)
Dec 31, 2018	7.720	8.000	7.570	7.800	56,200	+0.15(+1.96%)
Dec 28, 2018	7.680	8.020	7.460	7.650	48,500	-0.03(-0.39%)
Dec 27, 2018	7.510	7.860	7.300	7.680	77,081	+0.05(+0.66%)
Dec 26, 2018	7.240	7.720	7.190	7.630	73,465	+0.41(+5.68%)
Dec 24, 2018	7.000	7.360	6.905	7.220	37,800	+0.23(+3.29%)
Dec 21, 2018	6.950	7.200	6.690	6.990	148,000	+0.04(+0.58%)
Dec 20, 2018	7.100	7.500	6.890	6.950	77,492	-0.11(-1.56%)
Dec 19, 2018	7.360	7.606	7.000	7.060	74,685	-0.25(-3.42%)
Dec 18, 2018	7.870	7.870	7.300	7.310	144,590	-0.54(-6.88%)
Dec 17, 2018	8.220	8.230	7.790	7.850	169,256	-0.36(-4.38%)
Dec 14, 2018	8.280	8.340	8.150	8.210	42,400	-0.09(-1.08%)
Dec 13, 2018	8.180	8.570	8.150	8.300	85,568	+0.08(+0.97%)
Dec 12, 2018	8.260	8.366	8.050	8.220	148,880	+0.00(+0.00%)
Dec 11, 2018	8.400	8.420	8.200	8.220	93,323	-0.14(-1.67%)
Dec 10, 2018	8.300	8.510	8.150	8.360	76,773	-0.02(-0.24%)
Dec 07, 2018	8.850	8.890	8.240	8.380	51,300	-0.48(-5.42%)
Dec 06, 2018	9.110	9.150	8.770	8.860	46,926	-0.29(-3.17%)
Dec 04, 2018	9.350	9.400	9.090	9.150	65,400	-0.27(-2.87%)
Dec 03, 2018	9.360	9.640	9.230	9.420	116,104	+0.12(+1.29%)
Nov 30, 2018	9.000	9.500	9.000	9.300	174,200	+0.49(+5.56%)
Nov 29, 2018	8.790	8.920	8.650	8.810	104,413	-0.01(-0.11%)
Nov 28, 2018	8.880	8.910	8.420	8.820	79,571	-0.06(-0.68%)
Nov 27, 2018	8.250	9.180	8.250	8.880	27,923	+0.58(+6.99%)
Nov 26, 2018	8.250	8.450	8.160	8.300	39,905	+0.29(+3.62%)
Nov 23, 2018	8.230	8.230	7.940	8.010	18,900	-0.36(-4.30%)
Nov 21, 2018		8.370	8.370	8.370	0	+0.09(+1.09%)
Nov 20, 2018	8.580	8.730	8.070	8.280	50,263	-0.36(-4.17%)
Nov 19, 2018	8.390	8.730	8.370	8.640	79,025	+0.25(+2.98%)
Nov 16, 2018	8.180	8.480	8.180	8.390	97,400	+0.18(+2.19%)
Nov 15, 2018	8.380	8.580	8.200	8.210	73,232	-0.21(-2.49%)
Nov 14, 2018	8.590	8.870	8.300	8.420	23,799	-0.10(-1.17%)
Nov 13, 2018	9.090	9.316	8.450	8.520	54,532	-0.56(-6.17%)
Nov 12, 2018	9.030	9.240	9.010	9.080	33,092	+0.03(+0.33%)
Nov 09, 2018	9.340	9.540	9.010	9.050	59,900	-0.31(-3.31%)
Nov 08, 2018	9.340	9.490	9.280	9.360	33,603	-0.06(-0.64%)
Nov 07, 2018	9.450	9.630	9.410	9.420	47,411	-0.03(-0.32%)
Nov 06, 2018	9.330	9.630	9.330	9.450	68,465	+0.09(+0.96%)
Nov 05, 2018	9.730	9.730	9.320	9.360	43,884	-0.39(-4.00%)
Nov 02, 2018	9.700	10.00	9.660	9.750	62,200	-0.02(-0.20%)
Nov 01, 2018	10.68	10.68	9.735	9.770	71,787	-1.03(-9.54%)
Oct 31, 2018	10.98	11.06	10.76	10.80	40,682	-0.09(-0.83%)
Oct 30, 2018	10.77	11.00	10.77	10.89	30,230	+0.08(+0.74%)
Oct 29, 2018	11.60	11.60	10.66	10.81	63,000	-0.69(-6.00%)
Oct 26, 2018	11.36	11.59	11.30	11.50	25,400	-0.01(-0.09%)
Oct 25, 2018	11.37	11.63	11.37	11.51	34,443	+0.24(+2.13%)
Oct 24, 2018	11.58	11.86	11.27	11.27	21,731	-0.34(-2.93%)
Oct 23, 2018	11.80	11.80	11.55	11.61	37,353	-0.39(-3.25%)
Oct 22, 2018	11.79	12.12	11.79	12.00	23,948	+0.21(+1.78%)
Oct 19, 2018	11.78	12.05	11.78	11.79	36,900	-0.05(-0.42%)
Oct 18, 2018	12.67	12.67	11.72	11.84	42,894	-0.88(-6.92%)
Oct 17, 2018	12.81	12.93	12.62	12.72	14,198	-0.12(-0.93%)
Oct 16, 2018	12.59	13.03	12.59	12.84	26,249	+0.32(+2.56%)
Oct 15, 2018	12.75	12.90	12.51	12.52	6,455	-0.12(-0.95%)
Oct 12, 2018	12.84	13.08	12.58	12.64	46,000	-0.05(-0.39%)
Oct 11, 2018	13.04	13.37	12.69	12.69	30,883	-0.42(-3.20%)
Oct 10, 2018	13.30	13.55	13.10	13.11	26,522	-0.21(-1.58%)
Oct 09, 2018	13.23	13.50	13.14	13.32	24,919	+0.03(+0.23%)
Oct 08, 2018	13.31	13.55	13.18	13.29	22,924	-0.03(-0.23%)
Oct 05, 2018	13.69	13.69	13.13	13.32	21,200	-0.37(-2.70%)
Oct 04, 2018	13.67	13.94	13.67	13.69	16,521	-0.03(-0.22%)
Oct 03, 2018	13.98	14.24	13.64	13.72	18,664	-0.24(-1.72%)
Oct 02, 2018	14.04	14.40	13.95	13.96	36,896	-0.10(-0.71%)
Oct 01, 2018	14.05	14.16	13.91	14.06	25,519	+0.06(+0.43%)
Sep 28, 2018	13.85	14.05	13.65	14.00	20,400	+0.10(+0.72%)
Sep 27, 2018	14.20	14.20	13.85	13.90	13,651	-0.25(-1.77%)
Sep 26, 2018	14.10	14.25	14.05	14.15	36,729	+0.05(+0.35%)
Sep 25, 2018	14.35	14.38	14.10	14.10	41,520	-0.25(-1.74%)
Sep 24, 2018	14.30	14.40	14.15	14.35	28,524	+0.00(+0.00%)
Sep 21, 2018	14.25	14.40	14.07	14.35	94,800	+0.05(+0.35%)
Sep 20, 2018	14.25	14.45	14.10	14.30	23,599	+0.05(+0.35%)
Sep 19, 2018	14.00	14.35	14.00	14.25	46,900	+0.20(+1.42%)
Sep 18, 2018	14.20	14.25	14.05	14.05	18,792	-0.10(-0.71%)
Sep 17, 2018	14.05	14.15	14.00	14.15	13,783	+0.10(+0.71%)
Sep 14, 2018	14.00	14.10	13.87	14.05	30,300	+0.00(+0.00%)
Sep 13, 2018	14.05	14.20	14.00	14.05	15,812	+0.05(+0.36%)
Sep 12, 2018	14.05	14.35	14.00	14.00	21,504	-0.10(-0.71%)
Sep 11, 2018	13.80	14.25	13.80	14.10	23,872	+0.20(+1.44%)
Sep 10, 2018	13.90	14.00	13.75	13.90	13,670	+0.05(+0.36%)
Sep 07, 2018	13.55	13.85	13.50	13.85	10,600	+0.20(+1.47%)
Sep 06, 2018	13.70	13.90	13.50	13.65	18,645	-0.15(-1.09%)
Sep 05, 2018	13.95	13.95	13.65	13.80	19,216	-0.05(-0.36%)
Sep 04, 2018	13.90	14.00	13.65	13.85	19,058	-0.15(-1.07%)
Aug 31, 2018		14.00	14.00	14.00	0	+0.15(+1.08%)
Aug 30, 2018	13.95	14.00	13.75	13.85	32,036	-0.15(-1.07%)
Aug 29, 2018	14.00	14.00	13.85	14.00	11,435	+0.05(+0.36%)
Aug 28, 2018	13.95	14.12	13.90	13.95	22,651	+0.05(+0.36%)
Aug 27, 2018	13.55	14.00	13.55	13.90	34,523	+0.40(+2.96%)
Aug 24, 2018	13.65	13.80	13.45	13.50	28,700	-0.20(-1.46%)
Aug 23, 2018	13.85	13.85	13.55	13.70	11,693	+0.00(+0.00%)
Aug 22, 2018	13.50	13.75	13.45	13.70	17,870	+0.15(+1.11%)
Aug 21, 2018	13.75	13.95	13.55	13.55	23,598	-0.20(-1.45%)
Aug 20, 2018	13.85	13.85	13.35	13.75	33,484	-0.05(-0.36%)
Aug 17, 2018	13.70	13.85	13.55	13.80	54,200	+0.05(+0.36%)
Aug 16, 2018	13.45	13.90	13.45	13.75	23,610	+0.35(+2.61%)
Aug 15, 2018	13.55	13.55	13.20	13.40	37,457	-0.20(-1.47%)
Aug 14, 2018	13.25	13.60	13.25	13.60	29,746	+0.40(+3.03%)
Aug 13, 2018	13.25	13.30	13.05	13.20	25,089	-0.10(-0.75%)
Aug 10, 2018	13.05	13.35	12.95	13.30	22,000	+0.15(+1.14%)
Aug 09, 2018	12.80	13.25	12.80	13.15	18,065	+0.30(+2.33%)
Aug 08, 2018	12.65	12.95	12.45	12.85	16,078	+0.25(+1.98%)
Aug 07, 2018	13.05	13.05	12.55	12.60	35,372	-0.45(-3.45%)
Aug 06, 2018	12.90	13.25	12.65	13.05	62,974	+0.10(+0.77%)
Aug 03, 2018	13.20	13.20	12.80	12.95	34,300	-0.05(-0.38%)
Aug 02, 2018	14.80	14.80	12.95	13.00	148,031	-2.05(-13.62%)
Aug 01, 2018	14.90	15.25	14.90	15.05	69,421	+0.05(+0.33%)
Jul 31, 2018	14.95	15.15	14.95	15.00	47,123	+0.10(+0.67%)
Jul 30, 2018	14.65	15.00	14.56	14.90	38,604	+0.25(+1.71%)
Jul 27, 2018	15.35	15.35	14.60	14.65	25,900	-0.65(-4.25%)
Jul 26, 2018	15.00	15.45	15.00	15.30	34,570	+0.30(+2.00%)
Jul 25, 2018	15.00	15.12	14.85	15.00	28,262	+0.00(+0.00%)
Jul 24, 2018	15.05	15.07	14.90	15.00	21,889	+0.00(+0.00%)
Jul 23, 2018	14.95	15.10	14.80	15.00	22,429	-0.05(-0.33%)
Jul 20, 2018	14.80	15.05	14.80	15.05	21,486	+0.20(+1.35%)
Jul 19, 2018	14.55	14.90	14.55	14.85	26,330	+0.25(+1.71%)
Jul 18, 2018	14.50	14.65	14.35	14.60	18,439	+0.10(+0.69%)
Jul 17, 2018	14.85	15.10	14.45	14.50	34,114	-0.40(-2.68%)
Jul 16, 2018	14.70	14.95	14.45	14.90	25,623	+0.25(+1.71%)
Jul 13, 2018	15.35	15.40	14.40	14.65	44,563	-0.65(-4.25%)
Jul 12, 2018	14.95	15.45	14.60	15.30	31,206	+0.35(+2.34%)
Jul 11, 2018	15.25	15.25	14.90	14.95	27,963	-0.30(-1.97%)
Jul 10, 2018	15.50	15.60	15.10	15.25	32,103	-0.20(-1.29%)
Jul 09, 2018	15.00	15.50	14.90	15.45	32,522	+0.55(+3.69%)
Jul 06, 2018	15.00	15.05	14.90	14.90	27,780	+0.00(+0.00%)
Jul 05, 2018	14.70	14.95	14.50	14.90	37,329	+0.25(+1.71%)
Jul 03, 2018		14.65	14.65	14.65	0	-0.15(-1.01%)
Jul 02, 2018	14.75	15.00	14.60	14.80	32,441	-0.05(-0.34%)
Jun 29, 2018	14.95	14.95	14.70	14.85	50,222	-0.05(-0.34%)
Jun 28, 2018	14.45	14.95	14.45	14.90	40,646	+0.40(+2.76%)
Jun 27, 2018	14.80	14.85	14.45	14.50	28,481	-0.35(-2.36%)
Jun 26, 2018	14.45	14.90	14.25	14.85	35,677	+0.35(+2.41%)
Jun 25, 2018	14.65	14.65	14.15	14.50	40,047	-0.25(-1.69%)
Jun 22, 2018	14.80	15.10	14.50	14.75	187,196	+0.05(+0.34%)
Jun 21, 2018	14.60	14.85	14.50	14.70	64,050	+0.15(+1.03%)
Jun 20, 2018	14.15	14.65	14.10	14.55	42,538	+0.45(+3.19%)
Jun 19, 2018	14.00	14.28	13.80	14.10	48,142	+0.00(+0.00%)
Jun 18, 2018	13.80	14.15	13.80	14.10	28,458	+0.20(+1.44%)
Jun 15, 2018		13.95	13.65	13.90	40,022	+0.15(+1.09%)
Jun 14, 2018	13.90	13.90	13.55	13.75	35,453	-0.15(-1.08%)
Jun 13, 2018	13.45	14.00	13.30	13.90	32,035	+0.50(+3.73%)
Jun 12, 2018	13.25	13.40	13.10	13.40	40,265	+0.15(+1.13%)
Jun 11, 2018	13.65	13.65	13.20	13.25	40,423	-0.40(-2.93%)
Jun 08, 2018	13.70	13.85	13.55	13.65	24,460	-0.05(-0.36%)
Jun 07, 2018	13.75	13.85	13.60	13.70	17,487	-0.05(-0.36%)
Jun 06, 2018		13.95	13.75	13.75	35,075	-0.10(-0.72%)
Jun 05, 2018	14.20	14.20	13.80	13.85	43,805	-0.35(-2.46%)
Jun 04, 2018	14.00	14.29	14.00	14.20	50,562	+0.20(+1.43%)
Jun 01, 2018	14.00	14.10	13.90	14.00	55,430	+0.05(+0.36%)
May 31, 2018	14.00	14.05	13.85	13.95	51,099	-0.10(-0.71%)
May 30, 2018	13.70	14.10	13.70	14.05	44,455	+0.35(+2.55%)
May 29, 2018	13.40	13.75	13.40	13.70	36,696	+0.20(+1.48%)
May 25, 2018		13.50	13.50	13.50	0	+0.00(+0.00%)
May 24, 2018	13.65	13.65	13.45	13.50	28,125	-0.15(-1.10%)
May 23, 2018	13.45	13.75	13.45	13.65	34,304	+0.15(+1.11%)
May 22, 2018	13.45	13.60	13.45	13.50	19,999	-0.05(-0.37%)
May 21, 2018	13.55	13.65	13.50	13.55	21,112	+0.05(+0.37%)
May 18, 2018	13.65	13.65	13.45	13.50	27,247	-0.05(-0.37%)
May 17, 2018	13.30	13.62	13.25	13.55	26,229	+0.20(+1.50%)
May 16, 2018	13.05	13.40	13.00	13.35	24,384	+0.25(+1.91%)
May 15, 2018	12.95	13.15	12.95	13.10	16,105	+0.05(+0.38%)
May 14, 2018	13.25	13.25	12.95	13.05	20,246	-0.20(-1.51%)
May 11, 2018	12.60	13.25	12.55	13.25	46,028	+0.65(+5.16%)
May 10, 2018	12.35	12.60	12.35	12.60	38,777	+0.30(+2.44%)
May 09, 2018	12.35	12.35	12.25	12.30	48,009	-0.05(-0.40%)
May 08, 2018	12.35	12.35	12.25	12.35	61,010	+0.00(+0.00%)
May 07, 2018	12.25	12.45	12.25	12.35	75,842	+0.10(+0.82%)
May 04, 2018	12.25	12.64	12.20	12.25	80,037	-0.10(-0.81%)
May 03, 2018	12.55	12.60	12.30	12.35	25,959	-0.30(-2.37%)
May 02, 2018	13.20	13.25	12.55	12.65	43,487	-0.65(-4.89%)