Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	98.48	98.61	95.09	97.90	611,420	-0.86(-0.87%)
Jul 30, 2020	99.75	100.86	98.63	98.75	514,607	-2.90(-2.85%)
Jul 29, 2020	96.89	101.98	96.57	101.66	591,744	+5.10(+5.29%)
Jul 28, 2020	97.45	99.53	96.18	96.55	791,240	-0.19(-0.19%)
Jul 27, 2020	91.04	96.81	90.56	96.74	649,947	+6.54(+7.26%)
Jul 24, 2020	88.28	91.01	87.31	90.20	502,205	+1.86(+2.10%)
Jul 23, 2020	93.77	96.73	86.50	88.34	1,186,113	+0.15(+0.17%)
Jul 22, 2020	83.32	89.62	83.20	88.19	705,694	+4.32(+5.15%)
Jul 21, 2020	84.77	85.45	83.41	83.87	437,609	+0.95(+1.14%)
Jul 20, 2020	81.90	83.07	80.62	82.92	339,443	+0.87(+1.06%)
Jul 17, 2020	83.41	84.25	81.76	82.05	435,744	-0.63(-0.76%)
Jul 16, 2020	81.64	83.29	80.50	82.68	374,229	+1.54(+1.90%)
Jul 15, 2020	81.54	81.72	78.52	81.14	358,047	+2.63(+3.34%)
Jul 14, 2020	76.11	78.68	74.87	78.52	314,780	+2.41(+3.16%)
Jul 13, 2020	79.72	80.87	76.00	76.11	427,434	-2.25(-2.87%)
Jul 10, 2020	77.33	79.32	76.74	78.36	257,029	+1.47(+1.91%)
Jul 09, 2020	81.83	82.69	76.23	76.89	471,072	-4.24(-5.23%)
Jul 08, 2020	76.31	82.28	76.31	81.14	822,435	+5.10(+6.71%)
Jul 07, 2020	74.34	77.53	74.23	76.03	605,028	+0.73(+0.97%)
Jul 06, 2020	74.78	75.37	73.18	75.30	242,340	+2.77(+3.82%)
Jul 02, 2020	74.35	74.46	72.38	72.53	250,748	+0.15(+0.20%)
Jul 01, 2020	75.07	75.37	72.06	72.38	380,607	-2.75(-3.67%)
Jun 30, 2020	72.64	75.44	72.25	75.13	426,125	+2.49(+3.42%)
Jun 29, 2020	69.83	73.45	69.11	72.65	528,306	+2.95(+4.23%)
Jun 26, 2020	71.22	71.22	69.16	69.70	537,563	-1.64(-2.30%)
Jun 25, 2020	70.08	71.42	67.31	71.33	593,424	-0.91(-1.26%)
Jun 24, 2020	73.84	74.33	70.39	72.24	473,284	-3.22(-4.26%)
Jun 23, 2020	75.32	75.70	73.68	75.46	309,801	+1.15(+1.55%)
Jun 22, 2020	71.74	74.34	71.35	74.30	380,403	+1.84(+2.53%)
Jun 19, 2020	74.62	74.62	71.31	72.47	786,488	-0.93(-1.26%)
Jun 18, 2020	73.09	74.24	71.70	73.40	394,611	-1.09(-1.46%)
Jun 17, 2020	75.98	77.18	73.93	74.48	276,894	-1.73(-2.27%)
Jun 16, 2020	77.47	77.68	73.07	76.21	538,126	+2.78(+3.79%)
Jun 15, 2020	65.82	73.53	65.42	73.43	516,442	+4.13(+5.95%)
Jun 12, 2020	69.90	70.79	66.27	69.30	403,122	+3.08(+4.65%)
Jun 11, 2020	70.85	71.84	66.03	66.22	653,414	-7.77(-10.50%)
Jun 10, 2020	73.46	75.73	71.60	73.99	304,592	-0.20(-0.27%)
Jun 09, 2020	72.13	75.06	72.01	74.19	425,307	+0.03(+0.04%)
Jun 08, 2020	76.88	78.23	73.53	74.16	365,806	-1.18(-1.57%)
Jun 05, 2020	74.30	76.04	73.19	75.34	557,421	+2.64(+3.62%)
Jun 04, 2020	74.08	76.19	72.48	72.71	337,301	-2.49(-3.31%)
Jun 03, 2020	73.16	75.58	72.30	75.19	327,785	+3.87(+5.42%)
Jun 02, 2020	70.94	72.13	69.72	71.32	339,472	+1.57(+2.25%)
Jun 01, 2020	69.30	72.02	68.05	69.75	368,087	+1.15(+1.68%)
May 29, 2020	69.62	72.07	68.58	68.60	640,193	-1.75(-2.48%)
May 28, 2020	77.13	77.41	70.13	70.35	643,218	-4.77(-6.35%)
May 27, 2020	72.28	75.33	71.92	75.11	490,755	+4.94(+7.03%)
May 26, 2020	71.54	72.22	69.42	70.18	476,789	+2.40(+3.54%)
May 22, 2020	66.50	68.19	65.32	67.78	262,601	+1.88(+2.85%)
May 21, 2020	63.87	67.12	63.87	65.91	285,789	+1.94(+3.04%)
May 20, 2020	66.28	67.07	62.65	63.96	434,534	-0.57(-0.89%)
May 19, 2020	62.94	66.49	61.74	64.53	533,015	+0.74(+1.16%)
May 18, 2020	60.12	64.32	60.03	63.79	552,363	+7.67(+13.67%)
May 15, 2020	53.70	57.18	52.79	56.12	364,218	+2.22(+4.12%)
May 14, 2020	51.27	53.93	49.53	53.90	319,954	+0.82(+1.54%)
May 13, 2020	54.72	54.88	52.23	53.08	575,247	-2.21(-4.00%)
May 12, 2020	57.49	57.49	55.29	55.29	452,015	-2.01(-3.51%)
May 11, 2020	57.39	58.26	56.09	57.31	490,814	-1.42(-2.42%)
May 08, 2020	57.12	58.93	55.68	58.73	369,182	+3.24(+5.83%)
May 07, 2020	55.26	55.97	54.71	55.49	431,457	+1.50(+2.78%)
May 06, 2020	54.74	55.48	53.69	53.99	442,260	-0.40(-0.74%)
May 05, 2020	54.05	55.87	53.63	54.40	581,274	+1.55(+2.93%)
May 04, 2020	49.77	53.29	49.21	52.85	589,916	+1.57(+3.06%)
May 01, 2020	49.14	51.37	48.75	51.28	501,901	-0.60(-1.16%)
Apr 30, 2020	51.31	53.11	50.51	51.88	924,484	-0.99(-1.87%)
Apr 29, 2020	50.22	54.43	49.41	52.87	697,127	+5.16(+10.82%)
Apr 28, 2020	46.72	48.00	46.06	47.70	665,073	+3.60(+8.17%)
Apr 27, 2020	42.57	44.70	42.17	44.10	501,540	+2.05(+4.88%)
Apr 24, 2020	40.35	42.84	39.87	42.05	515,477	+2.17(+5.45%)
Apr 23, 2020	38.91	40.55	37.85	39.88	690,822	+1.22(+3.17%)
Apr 22, 2020	39.47	39.72	37.99	38.65	384,130	+0.62(+1.63%)
Apr 21, 2020	36.80	38.38	36.51	38.03	671,499	-0.71(-1.83%)
Apr 20, 2020	39.59	41.03	38.15	38.74	467,037	-2.83(-6.81%)
Apr 17, 2020	40.90	42.41	40.17	41.57	444,052	+2.77(+7.15%)
Apr 16, 2020	38.49	39.75	37.79	38.80	560,495	+0.19(+0.49%)
Apr 15, 2020	39.36	39.76	37.77	38.61	384,994	-3.26(-7.78%)
Apr 14, 2020	42.37	43.41	40.42	41.87	419,004	+1.12(+2.74%)
Apr 13, 2020	45.88	45.88	39.18	40.76	577,613	-5.60(-12.07%)
Apr 09, 2020	46.61	50.04	44.75	46.35	651,438	+1.84(+4.12%)
Apr 08, 2020	40.96	44.73	40.43	44.52	678,600	+4.54(+11.36%)
Apr 07, 2020	41.28	42.52	38.79	39.98	1,014,830	+1.81(+4.73%)
Apr 06, 2020	34.41	38.49	33.88	38.17	774,938	+6.55(+20.73%)
Apr 03, 2020	30.37	32.21	29.86	31.62	925,793	+1.16(+3.82%)
Apr 02, 2020	31.14	31.87	28.57	30.45	684,496	-0.99(-3.14%)
Apr 01, 2020	33.81	34.39	31.29	31.44	611,967	-4.60(-12.76%)
Mar 31, 2020	37.31	37.77	35.36	36.04	606,941	-1.54(-4.10%)
Mar 30, 2020	38.53	38.59	36.39	37.58	502,765	-1.22(-3.15%)
Mar 27, 2020	41.05	42.34	38.75	38.80	515,984	-4.31(-10.00%)
Mar 26, 2020	42.22	43.40	39.89	43.11	746,872	+1.55(+3.73%)
Mar 25, 2020	34.85	42.44	34.59	41.56	731,178	+6.71(+19.26%)
Mar 24, 2020	31.28	34.89	30.65	34.85	828,894	+5.99(+20.76%)
Mar 23, 2020	30.28	30.58	27.71	28.86	709,932	-1.98(-6.43%)
Mar 20, 2020	29.74	32.89	28.72	30.85	1,055,878	+1.72(+5.90%)
Mar 19, 2020	26.41	30.20	25.20	29.13	664,782	+2.19(+8.13%)
Mar 18, 2020	31.20	32.40	24.91	26.94	1,159,173	-6.64(-19.78%)
Mar 17, 2020	35.43	35.78	30.25	33.58	1,370,982	-1.31(-3.76%)
Mar 16, 2020	40.78	40.78	34.55	34.89	964,762	-11.32(-24.50%)
Mar 13, 2020	46.73	47.20	40.61	46.21	939,267	+2.11(+4.79%)
Mar 12, 2020	49.35	49.35	41.91	44.10	1,306,749	-9.21(-17.27%)
Mar 11, 2020	56.88	57.71	52.70	53.31	942,418	-5.30(-9.04%)
Mar 10, 2020	57.97	58.96	55.00	58.61	982,999	+2.00(+3.54%)
Mar 09, 2020	62.97	63.59	56.53	56.61	1,024,604	-9.70(-14.63%)
Mar 06, 2020	65.57	66.82	63.69	66.31	799,861	-1.64(-2.41%)
Mar 05, 2020	68.04	69.36	67.10	67.95	524,453	-1.70(-2.44%)
Mar 04, 2020	67.66	69.72	66.67	69.65	465,928	+3.18(+4.78%)
Mar 03, 2020	64.34	67.45	63.91	66.47	780,334	+2.10(+3.27%)
Mar 02, 2020	63.03	64.45	62.08	64.37	521,731	+1.73(+2.76%)
Feb 28, 2020	63.11	64.68	61.49	62.64	1,216,255	-1.91(-2.97%)
Feb 27, 2020	64.18	66.66	62.78	64.55	662,824	-0.63(-0.97%)
Feb 26, 2020	67.45	67.60	65.16	65.18	391,910	-2.75(-4.05%)
Feb 25, 2020	71.04	71.10	67.68	67.94	467,003	-2.84(-4.02%)
Feb 24, 2020	70.11	71.79	70.11	70.78	354,680	-0.89(-1.24%)
Feb 21, 2020	71.53	72.62	71.30	71.67	556,407	+0.08(+0.11%)
Feb 20, 2020	70.96	71.75	69.78	71.59	319,820	+0.83(+1.17%)
Feb 19, 2020	70.82	71.69	70.51	70.76	446,392	-0.08(-0.11%)
Feb 18, 2020	70.30	71.42	66.02	70.84	481,317	-0.41(-0.58%)
Feb 14, 2020	72.05	72.05	70.11	71.25	427,335	-0.69(-0.96%)
Feb 13, 2020	70.88	72.20	70.88	71.95	229,868	+0.33(+0.45%)
Feb 12, 2020	71.63	72.00	71.11	71.62	408,475	+0.13(+0.18%)
Feb 11, 2020	72.23	72.26	71.09	71.49	432,544	-0.20(-0.28%)
Feb 10, 2020	71.77	72.29	71.64	71.69	460,235	-0.08(-0.11%)
Feb 07, 2020	71.90	72.77	71.56	71.77	301,708	-0.09(-0.12%)
Feb 06, 2020	71.79	72.52	71.74	71.86	400,679	+0.35(+0.48%)
Feb 05, 2020	70.18	72.32	69.17	71.51	607,701	+1.21(+1.73%)
Feb 04, 2020	72.05	72.63	70.30	70.30	824,665	-1.06(-1.48%)
Feb 03, 2020	70.33	72.06	70.16	71.35	846,179	+1.31(+1.87%)
Jan 31, 2020	72.19	72.40	69.55	70.04	1,096,301	-2.37(-3.27%)
Jan 30, 2020	73.03	75.39	70.48	72.41	1,960,364	+3.86(+5.63%)
Jan 29, 2020	69.93	70.43	67.03	68.55	986,771	-1.44(-2.06%)
Jan 28, 2020	68.42	70.94	68.42	69.99	711,103	+2.92(+4.36%)
Jan 27, 2020	66.51	67.79	66.51	67.07	460,390	+0.28(+0.41%)
Jan 24, 2020	67.79	68.01	66.29	66.79	294,819	-0.85(-1.25%)
Jan 23, 2020	66.63	68.44	66.35	67.64	506,481	+1.25(+1.89%)
Jan 22, 2020	66.65	67.43	66.21	66.39	328,319	+0.04(+0.06%)
Jan 21, 2020	65.10	66.38	64.92	66.35	328,088	+1.26(+1.94%)
Jan 17, 2020	66.09	66.20	64.92	65.09	286,916	-0.33(-0.50%)
Jan 16, 2020	66.07	66.28	64.76	65.41	351,843	-0.48(-0.73%)
Jan 15, 2020	63.71	66.06	63.71	65.90	575,510	+2.21(+3.47%)
Jan 14, 2020	63.68	64.02	63.22	63.68	447,125	+0.22(+0.34%)
Jan 13, 2020	62.73	63.67	62.73	63.47	703,671	+0.47(+0.75%)
Jan 10, 2020	62.54	63.67	62.13	62.99	488,933	+0.05(+0.08%)
Jan 09, 2020	63.12	63.80	62.58	62.94	661,921	+0.16(+0.25%)
Jan 08, 2020	62.75	63.93	62.67	62.79	843,334	+0.55(+0.89%)
Jan 07, 2020	61.26	62.43	61.26	62.23	1,139,748	+1.05(+1.71%)
Jan 06, 2020	60.46	62.06	60.37	61.19	474,859	+0.17(+0.27%)
Jan 03, 2020	60.06	61.36	60.06	61.02	464,517	+0.33(+0.54%)
Jan 02, 2020	60.80	61.21	60.05	60.69	698,334	+0.38(+0.62%)
Dec 31, 2019	60.47	61.09	60.01	60.32	332,710	-0.15(-0.24%)
Dec 30, 2019	60.54	60.62	59.65	60.47	402,531	-0.15(-0.24%)
Dec 27, 2019	61.16	61.34	60.39	60.61	319,944	-0.38(-0.62%)
Dec 26, 2019	61.66	62.05	60.74	60.99	187,080	-0.67(-1.09%)
Dec 24, 2019	61.11	61.74	60.96	61.66	103,237	+0.51(+0.84%)
Dec 23, 2019	62.17	62.62	61.04	61.15	400,615	-1.03(-1.65%)
Dec 20, 2019	61.05	62.47	61.05	62.17	1,183,734	+1.28(+2.11%)
Dec 19, 2019	61.37	61.51	60.21	60.89	962,468	-0.63(-1.03%)
Dec 18, 2019	62.42	62.80	61.15	61.52	861,864	-0.57(-0.92%)
Dec 17, 2019	62.97	64.28	61.90	62.09	607,770	-0.61(-0.98%)
Dec 16, 2019	63.95	63.97	62.61	62.71	765,764	-1.10(-1.72%)
Dec 13, 2019	63.44	63.95	63.08	63.80	423,080	+0.41(+0.65%)
Dec 12, 2019	65.69	66.04	63.36	63.39	563,525	-2.75(-4.16%)
Dec 11, 2019	65.32	66.21	65.06	66.14	202,262	+0.72(+1.10%)
Dec 10, 2019	65.21	65.81	64.93	65.42	289,754	+0.02(+0.03%)
Dec 09, 2019	64.74	65.65	64.33	65.40	392,859	+0.58(+0.90%)
Dec 06, 2019	65.42	65.92	64.55	64.82	545,668	-1.32(-2.00%)
Dec 05, 2019	65.54	66.44	65.54	66.14	449,010	+0.68(+1.04%)
Dec 04, 2019	64.67	65.72	64.47	65.46	413,412	+0.92(+1.42%)
Dec 03, 2019	64.24	64.75	63.78	64.54	386,756	+0.01(+0.02%)
Dec 02, 2019	65.51	65.51	64.31	64.53	469,696	-1.14(-1.74%)
Nov 29, 2019	66.02	66.49	65.62	65.68	180,336	-0.70(-1.06%)
Nov 27, 2019	66.68	67.61	66.16	66.38	361,381	-0.33(-0.49%)
Nov 26, 2019	66.04	67.26	66.04	66.70	652,438	+0.47(+0.72%)
Nov 25, 2019	65.82	67.36	65.41	66.23	453,908	+0.49(+0.75%)
Nov 22, 2019	66.54	67.59	65.72	65.74	502,610	-0.71(-1.07%)
Nov 21, 2019	67.92	68.06	66.03	66.45	571,164	-1.56(-2.29%)
Nov 20, 2019	69.71	70.27	67.81	68.01	1,035,582	-1.93(-2.77%)
Nov 19, 2019	71.19	71.51	69.82	69.94	557,950	-0.97(-1.36%)
Nov 18, 2019	69.82	71.58	69.82	70.91	389,229	+1.26(+1.81%)
Nov 15, 2019	70.02	70.54	69.54	69.65	403,223	-0.34(-0.48%)
Nov 14, 2019	68.78	70.31	68.76	69.98	351,086	+0.89(+1.29%)
Nov 13, 2019	68.42	69.39	68.42	69.09	492,295	+0.48(+0.70%)
Nov 12, 2019	68.79	69.35	67.45	68.61	405,452	+0.40(+0.59%)
Nov 11, 2019	66.88	68.49	66.84	68.20	408,695	+1.36(+2.04%)
Nov 08, 2019	66.59	67.77	66.56	66.84	374,856	+0.29(+0.43%)
Nov 07, 2019	68.11	68.11	65.62	66.56	674,439	-1.36(-2.01%)
Nov 06, 2019	67.19	68.18	66.16	67.92	552,436	+0.93(+1.38%)
Nov 05, 2019	68.95	69.21	66.43	66.99	776,438	-1.95(-2.83%)
Nov 04, 2019	72.14	72.14	68.65	68.95	573,991	-3.04(-4.22%)
Nov 01, 2019	71.56	72.73	70.97	71.99	383,670	+0.83(+1.17%)
Oct 31, 2019	71.49	71.49	70.07	71.16	565,545	-0.22(-0.30%)
Oct 30, 2019	70.97	71.40	68.89	71.37	498,725	+0.34(+0.47%)
Oct 29, 2019	71.02	72.10	70.62	71.04	522,703	-0.21(-0.29%)
Oct 28, 2019	74.37	74.37	71.10	71.25	633,498	-2.89(-3.90%)
Oct 25, 2019	74.74	75.83	73.98	74.14	382,251	-1.25(-1.66%)
Oct 24, 2019	73.96	75.44	73.10	75.39	403,450	+1.97(+2.69%)
Oct 23, 2019	70.61	73.55	67.82	73.42	1,110,518	-1.11(-1.48%)
Oct 22, 2019	74.41	74.69	73.26	74.52	797,989	+0.69(+0.94%)
Oct 21, 2019	74.42	75.40	73.65	73.83	631,660	-0.20(-0.27%)
Oct 18, 2019	73.48	74.39	73.18	74.03	478,397	+0.52(+0.71%)
Oct 17, 2019	73.88	74.11	73.36	73.51	381,347	+0.45(+0.62%)
Oct 16, 2019	71.83	73.37	71.72	73.05	497,006	+1.28(+1.79%)
Oct 15, 2019	70.66	71.89	70.66	71.77	340,059	+1.33(+1.89%)
Oct 14, 2019	69.83	70.64	69.78	70.44	256,936	+0.59(+0.85%)
Oct 11, 2019	70.32	70.83	69.70	69.84	290,868	+0.16(+0.23%)
Oct 10, 2019	71.07	71.25	69.19	69.69	683,561	-1.21(-1.71%)
Oct 09, 2019	71.10	71.58	70.50	70.90	407,023	+0.15(+0.21%)
Oct 08, 2019	71.00	71.73	70.29	70.75	428,085	-0.49(-0.69%)
Oct 07, 2019	70.97	71.62	70.54	71.25	309,756	-0.10(-0.14%)
Oct 04, 2019	69.22	71.50	69.22	71.34	445,572	+2.29(+3.32%)
Oct 03, 2019	69.23	69.48	68.43	69.05	409,025	+0.01(+0.01%)
Oct 02, 2019	69.58	69.74	68.06	69.04	308,358	-0.31(-0.44%)
Oct 01, 2019	69.61	69.98	68.46	69.35	260,857	-0.09(-0.13%)
Sep 30, 2019	68.22	69.66	68.22	69.44	343,003	+1.21(+1.78%)
Sep 27, 2019	69.69	69.87	68.05	68.22	413,354	-1.37(-1.97%)
Sep 26, 2019	70.37	70.85	69.09	69.60	386,816	-0.45(-0.65%)
Sep 25, 2019	69.67	70.27	68.89	70.05	446,650	+0.76(+1.10%)
Sep 24, 2019	69.84	70.72	69.26	69.29	515,135	-0.27(-0.38%)
Sep 23, 2019	69.18	70.31	68.73	69.56	456,996	+0.17(+0.24%)
Sep 20, 2019	69.84	70.21	69.20	69.39	566,640	-0.29(-0.41%)
Sep 19, 2019	69.93	70.40	69.18	69.68	534,509	-0.06(-0.08%)
Sep 18, 2019	68.90	70.14	67.90	69.73	578,117	+1.15(+1.67%)
Sep 17, 2019	67.57	69.49	67.40	68.59	562,970	+1.35(+2.01%)
Sep 16, 2019	67.74	68.16	66.27	67.24	617,132	-0.73(-1.07%)
Sep 13, 2019	67.38	68.67	66.89	67.97	595,109	+1.02(+1.52%)
Sep 12, 2019	66.27	68.28	66.21	66.95	651,512	+0.86(+1.30%)
Sep 11, 2019	65.69	67.12	64.86	66.09	613,397	+2.01(+3.14%)
Sep 10, 2019	64.92	64.95	62.84	64.08	558,019	-0.77(-1.19%)
Sep 09, 2019	64.32	64.92	63.62	64.85	424,545	+0.37(+0.57%)
Sep 06, 2019	64.61	65.13	64.35	64.48	391,167	-0.12(-0.18%)
Sep 05, 2019	65.61	66.10	64.11	64.60	547,733	-0.53(-0.82%)
Sep 04, 2019	64.91	66.13	64.66	65.14	506,424	+0.65(+1.01%)
Sep 03, 2019	63.86	65.06	63.62	64.48	393,689	-0.01(-0.02%)
Aug 30, 2019	64.26	64.77	63.76	64.49	604,835	+0.45(+0.71%)
Aug 29, 2019	64.37	64.97	63.45	64.04	441,959	+0.17(+0.26%)
Aug 28, 2019	63.00	64.12	62.16	63.87	406,152	+0.60(+0.95%)
Aug 27, 2019	64.49	64.52	62.95	63.27	534,596	-0.87(-1.35%)
Aug 26, 2019	63.46	64.39	63.15	64.14	496,937	+1.00(+1.58%)
Aug 23, 2019	64.01	65.01	63.04	63.14	722,053	-1.14(-1.78%)
Aug 22, 2019	64.24	64.93	63.17	64.29	619,123	+0.27(+0.42%)
Aug 21, 2019	63.91	64.28	63.12	64.02	479,124	+0.65(+1.03%)
Aug 20, 2019	62.63	63.90	62.27	63.37	543,967	+0.95(+1.52%)
Aug 19, 2019	61.78	62.99	61.16	62.42	605,461	+1.28(+2.10%)
Aug 16, 2019	60.78	61.40	60.61	61.14	672,815	+0.63(+1.04%)
Aug 15, 2019	61.64	61.83	60.49	60.51	366,831	-0.76(-1.24%)
Aug 14, 2019	62.09	62.62	60.61	61.27	575,814	-1.21(-1.94%)
Aug 13, 2019	61.25	63.18	61.25	62.48	608,565	+1.39(+2.28%)
Aug 12, 2019	61.39	61.59	60.82	61.09	328,980	-0.43(-0.71%)
Aug 09, 2019	62.84	62.93	61.51	61.52	389,951	-1.50(-2.38%)
Aug 08, 2019	61.75	63.43	61.74	63.02	922,972	+1.33(+2.16%)
Aug 07, 2019	60.66	61.97	59.98	61.69	1,710,774	+0.59(+0.97%)
Aug 06, 2019	61.64	62.37	61.06	61.10	1,069,857	-0.30(-0.48%)
Aug 05, 2019	62.52	63.40	61.25	61.39	674,695	-1.92(-3.04%)
Aug 02, 2019	63.30	63.87	62.40	63.32	739,479	+0.02(+0.03%)