Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.731	8.747	8.555	8.622	49,294	-0.08(-0.96%)
Apr 29, 2019	8.647	8.789	8.563	8.706	31,461	+0.12(+1.36%)
Apr 26, 2019	8.647	8.713	8.455	8.589	23,938	+0.08(+0.98%)
Apr 25, 2019	8.630	8.714	8.505	8.505	14,322	-0.18(-2.02%)
Apr 24, 2019	8.586	8.822	8.586	8.680	21,735	-0.09(-1.05%)
Apr 23, 2019	8.572	8.873	8.572	8.772	34,521	+0.25(+2.94%)
Apr 22, 2019	8.797	8.797	8.513	8.522	27,868	-0.23(-2.58%)
Apr 18, 2019	8.839	8.873	8.689	8.747	24,297	-0.13(-1.51%)
Apr 17, 2019	8.939	8.939	8.831	8.881	27,363	-0.06(-0.65%)
Apr 16, 2019	8.764	8.973	8.764	8.939	16,147	+0.16(+1.81%)
Apr 15, 2019	8.939	8.939	8.714	8.781	22,216	-0.13(-1.41%)
Apr 12, 2019	8.939	9.065	8.814	8.906	22,981	+0.03(+0.28%)
Apr 11, 2019	8.889	8.956	8.839	8.881	17,378	+0.03(+0.28%)
Apr 10, 2019	8.689	8.898	8.680	8.856	26,794	+0.13(+1.44%)
Apr 09, 2019	8.856	8.889	8.722	8.731	25,219	-0.13(-1.51%)
Apr 08, 2019	8.680	8.881	8.680	8.864	39,812	+0.12(+1.34%)
Apr 05, 2019	8.597	8.756	8.538	8.747	26,213	+0.16(+1.85%)
Apr 04, 2019	8.480	8.605	8.455	8.589	24,470	+0.08(+0.88%)
Apr 03, 2019	8.455	8.530	8.438	8.513	15,117	+0.07(+0.79%)
Apr 02, 2019	8.430	8.501	8.396	8.447	16,197	-0.02(-0.20%)
Apr 01, 2019	8.346	8.497	8.345	8.463	18,768	+0.16(+1.91%)
Mar 29, 2019	8.380	8.396	8.054	8.304	165,297	-0.03(-0.30%)
Mar 28, 2019	8.284	8.530	8.252	8.330	18,322	+0.03(+0.30%)
Mar 27, 2019	8.229	8.380	8.137	8.304	24,319	+0.03(+0.40%)
Mar 26, 2019	8.129	8.271	8.062	8.271	15,689	+0.20(+2.48%)
Mar 25, 2019	7.787	8.129	7.787	8.071	42,095	+0.28(+3.65%)
Mar 22, 2019	8.121	8.321	7.787	7.787	74,330	-0.50(-6.05%)
Mar 21, 2019	8.421	8.530	8.279	8.288	27,791	-0.17(-1.98%)
Mar 20, 2019	8.597	8.680	8.447	8.455	25,335	-0.13(-1.56%)
Mar 19, 2019	8.764	8.789	8.555	8.589	24,864	-0.23(-2.56%)
Mar 18, 2019	8.674	8.898	8.674	8.814	27,824	+0.04(+0.48%)
Mar 15, 2019	8.781	8.889	8.689	8.772	113,829	-0.02(-0.19%)
Mar 14, 2019	8.630	8.848	8.630	8.789	12,211	-0.05(-0.57%)
Mar 13, 2019	8.923	8.923	8.263	8.839	30,890	-0.04(-0.47%)
Mar 12, 2019	8.889	8.998	8.881	8.881	14,456	-0.04(-0.47%)
Mar 11, 2019	8.722	8.981	8.722	8.923	31,703	+0.20(+2.30%)
Mar 08, 2019	8.706	8.898	8.640	8.722	59,607	-0.02(-0.19%)
Mar 07, 2019	8.831	8.856	8.689	8.739	36,303	-0.13(-1.46%)
Mar 06, 2019	9.265	9.327	8.856	8.868	44,596	-0.43(-4.63%)
Mar 05, 2019	8.981	9.307	8.981	9.299	124,547	+0.23(+2.49%)
Mar 04, 2019	9.148	9.190	9.059	9.073	17,745	-0.10(-1.09%)
Mar 01, 2019	9.132	9.190	8.965	9.173	53,623	+0.06(+0.64%)
Feb 28, 2019	9.040	9.140	8.914	9.115	33,459	+0.13(+1.39%)
Feb 27, 2019	9.015	9.190	8.956	8.990	41,949	-0.03(-0.37%)
Feb 26, 2019	9.132	9.182	8.939	9.023	36,936	-0.03(-0.37%)
Feb 25, 2019	9.173	9.182	9.023	9.056	32,353	-0.01(-0.09%)
Feb 22, 2019	9.065	9.065	8.973	9.065	29,325	+0.04(+0.46%)
Feb 21, 2019	8.965	9.040	8.931	9.023	12,712	+0.03(+0.37%)
Feb 20, 2019	8.931	9.031	8.914	8.990	76,083	+0.03(+0.28%)
Feb 19, 2019	8.563	9.056	8.563	8.965	76,804	+0.30(+3.47%)
Feb 15, 2019	8.538	8.772	8.430	8.664	33,993	+0.18(+2.17%)
Feb 14, 2019	8.556	8.705	8.438	8.480	35,611	-0.12(-1.36%)
Feb 13, 2019	8.563	8.622	8.243	8.597	16,011	+0.02(+0.19%)
Feb 12, 2019	8.438	8.605	8.348	8.580	19,324	+0.13(+1.58%)
Feb 11, 2019	8.421	8.572	8.227	8.447	26,804	+0.08(+1.00%)
Feb 08, 2019	8.396	8.438	8.330	8.363	20,972	-0.05(-0.59%)
Feb 07, 2019	8.413	8.463	8.330	8.413	17,575	+0.00(+0.00%)
Feb 06, 2019	8.472	8.472	8.330	8.413	10,541	-0.02(-0.29%)
Feb 05, 2019	8.529	8.595	8.438	8.438	25,456	-0.12(-1.36%)
Feb 04, 2019	8.247	8.562	8.189	8.554	39,634	+0.31(+3.72%)
Feb 01, 2019	8.097	8.272	8.073	8.247	46,404	+0.15(+1.84%)
Jan 31, 2019	8.139	8.272	8.023	8.097	36,688	-0.09(-1.11%)
Jan 30, 2019	8.056	8.197	8.006	8.189	19,426	+0.12(+1.44%)
Jan 29, 2019	8.097	8.131	8.015	8.073	16,137	-0.03(-0.41%)
Jan 28, 2019	8.039	8.139	7.896	8.106	38,480	+0.03(+0.41%)
Jan 25, 2019	8.131	8.280	8.031	8.073	25,552	+0.02(+0.31%)
Jan 24, 2019	8.280	8.280	7.948	8.048	28,111	-0.24(-2.90%)
Jan 23, 2019	8.106	8.297	8.006	8.288	40,315	+0.22(+2.78%)
Jan 22, 2019	8.097	8.222	8.015	8.064	28,321	-0.08(-1.02%)
Jan 18, 2019	8.081	8.272	7.969	8.147	47,730	+0.03(+0.41%)
Jan 17, 2019	8.023	8.222	7.961	8.114	65,308	+0.09(+1.14%)
Jan 16, 2019	8.056	8.180	7.890	8.023	46,772	+0.01(+0.10%)
Jan 15, 2019	7.873	8.255	7.873	8.015	21,671	+0.00(+0.00%)
Jan 14, 2019	8.064	8.338	8.006	8.015	36,177	-0.10(-1.23%)
Jan 11, 2019	8.131	8.288	8.073	8.114	30,373	-0.06(-0.71%)
Jan 10, 2019	8.180	8.305	8.056	8.172	20,938	-0.06(-0.71%)
Jan 09, 2019	8.363	8.363	8.197	8.230	20,226	-0.07(-0.80%)
Jan 08, 2019	8.172	8.321	8.039	8.297	36,384	+0.17(+2.04%)
Jan 07, 2019	8.139	8.172	8.052	8.131	27,182	-0.03(-0.41%)
Jan 04, 2019	8.064	8.255	7.915	8.164	42,909	+0.18(+2.29%)
Jan 03, 2019	8.081	8.180	7.940	7.981	47,156	-0.17(-2.04%)
Jan 02, 2019	7.940	8.164	7.940	8.147	31,274	+0.17(+2.08%)
Dec 31, 2018	7.965	7.990	7.865	7.981	49,779	+0.07(+0.94%)
Dec 28, 2018	8.031	8.247	7.898	7.907	43,632	+0.05(+0.63%)
Dec 27, 2018	7.832	7.907	7.708	7.857	87,526	-0.08(-1.04%)
Dec 26, 2018	7.591	7.990	7.575	7.940	61,880	+0.35(+4.59%)
Dec 24, 2018	7.683	7.890	7.459	7.591	43,752	-0.12(-1.61%)
Dec 21, 2018	7.708	7.832	7.450	7.716	142,829	-0.05(-0.64%)
Dec 20, 2018	7.691	7.873	7.625	7.766	76,742	+0.08(+1.08%)
Dec 19, 2018	7.782	7.857	7.649	7.683	64,176	-0.06(-0.75%)
Dec 18, 2018	7.965	8.421	7.305	7.741	71,053	-0.14(-1.79%)
Dec 17, 2018	7.882	8.056	7.757	7.882	66,289	-0.06(-0.73%)
Dec 14, 2018	7.865	8.156	7.865	7.940	17,115	+0.05(+0.63%)
Dec 13, 2018	7.865	8.031	7.840	7.890	31,363	-0.07(-0.94%)
Dec 12, 2018	7.973	8.081	7.766	7.965	42,829	+0.07(+0.84%)
Dec 11, 2018	7.940	8.064	7.882	7.898	23,309	+0.02(+0.21%)
Dec 10, 2018	7.749	7.907	7.550	7.882	67,692	+0.13(+1.71%)
Dec 07, 2018	7.757	8.097	7.699	7.749	56,770	-0.02(-0.32%)
Dec 06, 2018	7.724	7.791	7.334	7.774	76,767	-0.03(-0.42%)
Dec 04, 2018	8.288	8.380	7.633	7.807	63,519	-0.49(-5.90%)
Dec 03, 2018	8.587	8.587	8.056	8.297	109,687	-0.12(-1.38%)
Nov 30, 2018	8.446	8.496	8.330	8.413	106,790	-0.07(-0.78%)
Nov 29, 2018	8.736	8.736	8.471	8.479	40,337	-0.27(-3.04%)
Nov 28, 2018	8.380	8.778	8.363	8.745	101,445	+0.41(+4.88%)
Nov 27, 2018	8.280	8.371	8.280	8.338	35,560	+0.05(+0.60%)
Nov 26, 2018	8.537	8.570	8.280	8.288	49,895	-0.09(-1.09%)
Nov 23, 2018	8.380	8.537	8.313	8.380	29,530	-0.05(-0.59%)
Nov 21, 2018		8.429	8.429	8.429	0	+0.13(+1.60%)
Nov 20, 2018	8.570	8.637	8.247	8.297	86,128	-0.28(-3.29%)
Nov 19, 2018	8.562	8.678	8.546	8.579	54,820	-0.04(-0.48%)
Nov 16, 2018	8.628	8.770	8.562	8.620	33,989	-0.07(-0.76%)
Nov 15, 2018	8.612	8.765	8.479	8.687	51,042	+0.03(+0.38%)
Nov 14, 2018	8.778	8.857	8.620	8.653	54,128	-0.11(-1.23%)
Nov 13, 2018	8.877	8.927	8.753	8.761	26,948	-0.11(-1.22%)
Nov 12, 2018	8.894	9.010	8.803	8.869	33,323	-0.02(-0.19%)
Nov 09, 2018	9.002	9.043	8.886	8.886	23,744	-0.13(-1.47%)
Nov 08, 2018	8.919	9.039	8.895	9.018	18,392	+0.10(+1.11%)
Nov 07, 2018	8.903	8.936	8.779	8.919	43,762	+0.02(+0.28%)
Nov 06, 2018	8.796	8.911	8.796	8.895	15,279	+0.09(+1.03%)
Nov 05, 2018	8.862	8.878	8.775	8.804	42,378	-0.06(-0.65%)
Nov 02, 2018	8.821	8.961	8.779	8.862	38,939	+0.02(+0.28%)
Nov 01, 2018	8.952	8.952	8.779	8.837	34,828	-0.11(-1.20%)
Oct 31, 2018	9.068	9.109	8.911	8.944	62,422	-0.13(-1.45%)
Oct 30, 2018	9.018	9.076	8.944	9.076	45,015	+0.04(+0.46%)
Oct 29, 2018	9.051	9.084	8.903	9.035	31,245	+0.07(+0.74%)
Oct 26, 2018	9.093	9.093	8.738	8.969	64,535	-0.22(-2.42%)
Oct 25, 2018	8.845	9.432	8.845	9.192	57,713	+0.40(+4.60%)
Oct 24, 2018	8.837	9.101	8.788	8.788	25,275	-0.37(-4.05%)
Oct 23, 2018	9.043	9.257	8.919	9.159	62,352	+0.06(+0.63%)
Oct 22, 2018	9.076	9.192	9.068	9.101	38,768	+0.05(+0.55%)
Oct 19, 2018	9.076	9.109	8.821	9.051	65,748	-0.07(-0.72%)
Oct 18, 2018	9.224	9.274	9.068	9.117	50,010	-0.18(-1.95%)
Oct 17, 2018	9.142	9.299	9.036	9.299	37,059	+0.08(+0.89%)
Oct 16, 2018	9.076	9.241	8.974	9.216	54,492	+0.15(+1.64%)
Oct 15, 2018	9.043	9.480	8.969	9.068	49,833	+0.03(+0.37%)
Oct 12, 2018	9.233	9.373	8.961	9.035	112,937	-0.22(-2.40%)
Oct 11, 2018	9.414	9.501	9.249	9.257	47,627	-0.21(-2.18%)
Oct 10, 2018	9.562	9.645	9.455	9.464	48,395	-0.08(-0.86%)
Oct 09, 2018	9.562	9.653	9.513	9.546	33,898	-0.01(-0.09%)
Oct 08, 2018	9.365	9.579	9.357	9.554	30,194	+0.18(+1.93%)
Oct 05, 2018	9.389	9.422	9.307	9.373	53,375	+0.00(+0.00%)
Oct 04, 2018	9.356	9.480	9.356	9.373	27,756	+0.01(+0.09%)
Oct 03, 2018	9.373	9.472	9.241	9.365	128,343	-0.01(-0.09%)
Oct 02, 2018	9.439	9.439	9.323	9.373	48,832	-0.10(-1.04%)
Oct 01, 2018	9.719	9.719	9.455	9.472	48,467	-0.18(-1.88%)
Sep 28, 2018	9.505	9.736	9.480	9.653	35,300	+0.06(+0.60%)
Sep 27, 2018	9.769	9.769	9.563	9.595	18,701	-0.17(-1.77%)
Sep 26, 2018	9.884	9.884	9.719	9.769	27,067	-0.10(-1.00%)
Sep 25, 2018	9.736	9.896	9.719	9.867	37,679	+0.15(+1.53%)
Sep 24, 2018	9.900	9.900	9.670	9.719	43,398	-0.25(-2.48%)
Sep 21, 2018	9.892	9.966	9.843	9.966	180,869	+0.00(+0.00%)
Sep 20, 2018	9.917	10.03	9.917	9.966	27,857	+0.05(+0.50%)
Sep 19, 2018	9.950	10.02	9.909	9.917	31,849	+0.00(+0.00%)
Sep 18, 2018	9.999	10.11	9.900	9.917	46,709	-0.12(-1.23%)
Sep 17, 2018	10.05	10.09	9.917	10.04	25,549	+0.02(+0.25%)
Sep 14, 2018	9.909	10.18	9.909	10.02	30,326	+0.07(+0.75%)
Sep 13, 2018	10.12	10.12	9.942	9.942	33,072	-0.11(-1.07%)
Sep 12, 2018	10.22	10.26	10.03	10.05	53,292	-0.17(-1.69%)
Sep 11, 2018	10.33	10.38	10.22	10.22	36,426	-0.10(-0.96%)
Sep 10, 2018	10.22	10.41	10.22	10.32	46,992	+0.05(+0.48%)
Sep 07, 2018	10.24	10.35	10.24	10.27	29,477	+0.03(+0.32%)
Sep 06, 2018	10.25	10.30	10.16	10.24	16,167	-0.01(-0.08%)
Sep 05, 2018	10.26	10.27	10.18	10.25	11,185	+0.03(+0.32%)
Sep 04, 2018	10.32	10.34	10.17	10.21	21,858	-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	39,839	+0.06(+0.57%)
Aug 29, 2018	10.12	10.22	10.04	10.19	39,706	+0.16(+1.56%)
Aug 28, 2018	10.07	10.12	10.01	10.03	41,187	-0.04(-0.41%)
Aug 27, 2018	10.14	10.22	10.02	10.07	46,055	-0.12(-1.13%)
Aug 24, 2018	10.26	10.26	10.16	10.19	20,015	-0.02(-0.16%)
Aug 23, 2018	10.10	10.23	10.09	10.21	27,044	+0.09(+0.90%)
Aug 22, 2018	10.17	10.17	9.999	10.11	37,276	-0.07(-0.65%)
Aug 21, 2018	10.05	10.22	10.05	10.18	45,110	+0.13(+1.31%)
Aug 20, 2018	10.22	10.23	9.999	10.05	37,832	-0.10(-0.98%)
Aug 17, 2018	10.04	10.18	10.04	10.15	19,530	+0.05(+0.49%)
Aug 16, 2018	9.975	10.18	9.975	10.10	27,512	+0.09(+0.91%)
Aug 15, 2018	10.21	10.21	9.917	10.01	32,882	-0.22(-2.18%)
Aug 14, 2018	10.13	10.23	10.06	10.23	17,847	+0.13(+1.31%)
Aug 13, 2018	10.22	10.25	9.979	10.10	15,444	-0.06(-0.57%)
Aug 10, 2018	10.17	10.21	10.14	10.16	10,239	+0.00(+0.00%)
Aug 09, 2018	10.22	10.25	10.11	10.16	38,090	-0.07(-0.64%)
Aug 08, 2018	10.14	10.28	10.12	10.22	20,281	+0.05(+0.48%)
Aug 07, 2018	10.24	10.28	10.12	10.17	19,000	+0.01(+0.08%)
Aug 06, 2018	10.12	10.21	10.12	10.16	24,987	+0.06(+0.57%)
Aug 03, 2018	10.21	10.25	10.05	10.11	20,722	-0.10(-0.96%)
Aug 02, 2018	10.04	10.21	10.04	10.21	23,544	+0.11(+1.14%)
Aug 01, 2018	10.05	10.18	10.01	10.09	23,427	+0.02(+0.24%)
Jul 31, 2018	10.07	10.16	9.967	10.07	41,884	+0.00(+0.00%)
Jul 30, 2018	10.15	10.25	10.07	10.07	22,826	+0.02(+0.24%)
Jul 27, 2018	10.34	10.34	9.967	10.04	26,086	-0.16(-1.61%)
Jul 26, 2018	10.14	10.25	10.07	10.21	21,895	+0.06(+0.57%)
Jul 25, 2018	10.21	10.21	10.05	10.15	20,221	-0.03(-0.32%)
Jul 24, 2018	10.41	10.41	10.17	10.18	29,939	-0.16(-1.51%)
Jul 23, 2018	10.21	10.38	10.21	10.34	18,777	+0.06(+0.56%)
Jul 20, 2018	10.22	10.34	10.22	10.28	14,323	+0.04(+0.40%)
Jul 19, 2018		10.25	10.11	10.24	30,032	+0.08(+0.81%)
Jul 18, 2018	10.06	10.16	10.06	10.16	32,499	+0.05(+0.49%)
Jul 17, 2018	10.20	10.30	10.09	10.11	18,265	-0.08(-0.80%)
Jul 16, 2018	10.15	10.21	10.12	10.19	21,769	+0.03(+0.32%)
Jul 13, 2018	10.25	10.28	10.15	10.16	16,807	-0.06(-0.56%)
Jul 12, 2018	10.33	10.33	10.09	10.21	24,250	-0.09(-0.88%)
Jul 11, 2018	10.02	10.48	10.02	10.30	25,043	-0.11(-1.02%)
Jul 10, 2018	10.49	10.49	10.24	10.41	54,443	-0.03(-0.31%)
Jul 09, 2018	10.52	10.60	10.38	10.44	28,547	-0.03(-0.31%)
Jul 06, 2018	10.44	10.58	10.42	10.48	35,716	+0.01(+0.08%)
Jul 05, 2018	10.34	10.48	10.25	10.47	38,730	+0.16(+1.51%)
Jul 03, 2018		10.31	10.31	10.31	0	+0.14(+1.37%)
Jul 02, 2018	9.926	10.17	9.926	10.17	43,009	+0.21(+2.14%)
Jun 29, 2018	10.09	10.09	9.951	9.959	65,132	-0.07(-0.66%)
Jun 28, 2018	10.01	10.11	9.984	10.02	43,010	+0.04(+0.41%)
Jun 27, 2018	10.29	10.30	9.976	9.984	75,055	-0.32(-3.11%)
Jun 26, 2018	10.27	10.37	10.23	10.30	37,264	-0.02(-0.16%)
Jun 25, 2018	10.40	10.40	10.22	10.32	46,495	-0.16(-1.49%)
Jun 22, 2018	10.12	10.52	10.05	10.48	307,483	+0.36(+3.57%)
Jun 21, 2018	10.32	10.34	10.09	10.12	56,636	-0.20(-1.91%)
Jun 20, 2018	10.31	10.37	10.22	10.31	39,796	+0.04(+0.40%)
Jun 19, 2018	10.21	10.30	10.06	10.27	127,330	+0.07(+0.64%)
Jun 18, 2018	10.07	10.24	10.01	10.21	34,597	+0.06(+0.57%)
Jun 15, 2018		10.16	10.01	10.15	69,987	+0.14(+1.39%)
Jun 14, 2018	9.935	10.03	9.877	10.01	27,026	+0.07(+0.66%)
Jun 13, 2018	9.976	10.00	9.828	9.943	44,939	+0.02(+0.25%)
Jun 12, 2018	9.935	9.976	9.844	9.918	41,062	-0.04(-0.41%)
Jun 11, 2018	10.16	10.18	9.943	9.959	49,110	-0.19(-1.86%)
Jun 08, 2018	10.30	10.32	10.14	10.15	45,930	-0.15(-1.43%)
Jun 07, 2018	10.27	10.38	10.21	10.30	47,903	+0.02(+0.24%)
Jun 06, 2018	10.16	10.27	10.16	10.27	53,335	+0.15(+1.46%)
Jun 05, 2018	10.23	10.23	10.10	10.12	40,213	-0.06(-0.56%)
Jun 04, 2018	10.07	10.21	10.07	10.18	47,346	+0.16(+1.55%)
Jun 01, 2018	9.951	10.05	9.951	10.02	39,490	+0.11(+1.08%)
May 31, 2018	10.02	10.24	9.902	9.918	92,539	-0.10(-0.98%)
May 30, 2018	9.795	10.04	9.769	10.02	111,800	+0.32(+3.30%)
May 29, 2018	9.713	9.721	9.615	9.697	60,566	-0.01(-0.08%)
May 25, 2018		9.705	9.705	9.705	0	+0.04(+0.42%)
May 24, 2018	9.541	9.680	9.489	9.664	48,725	+0.13(+1.38%)
May 23, 2018	9.418	9.549	9.418	9.533	31,182	+0.13(+1.40%)
May 22, 2018	9.311	9.483	9.245	9.401	56,208	+0.02(+0.17%)
May 21, 2018	9.303	9.393	9.270	9.385	32,736	+0.07(+0.79%)
May 18, 2018	9.344	9.344	9.264	9.311	28,627	+0.01(+0.09%)
May 17, 2018	9.213	9.336	9.213	9.303	24,347	+0.09(+0.98%)
May 16, 2018	9.065	9.262	9.065	9.213	37,189	+0.16(+1.81%)
May 15, 2018	9.049	9.172	9.049	9.049	21,540	+0.03(+0.36%)
May 14, 2018	9.213	9.221	9.008	9.016	31,361	-0.11(-1.26%)
May 11, 2018	9.057	9.253	9.057	9.131	73,956	+0.11(+1.27%)
May 10, 2018	8.967	9.033	8.927	9.016	27,599	+0.07(+0.82%)
May 09, 2018	8.780	8.976	8.723	8.943	53,588	+0.15(+1.67%)
May 08, 2018	8.804	8.829	8.739	8.796	25,188	+0.02(+0.19%)
May 07, 2018	8.698	8.796	8.649	8.780	22,894	+0.08(+0.94%)
May 04, 2018	8.421	8.731	8.421	8.698	25,529	+0.17(+2.01%)
May 03, 2018	8.641	8.641	8.290	8.527	17,912	-0.16(-1.88%)
May 02, 2018	8.551	8.706	8.417	8.690	22,219	+0.11(+1.24%)