Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	68.22	69.65	68.22	69.43	343,031	+1.21(+1.78%)
Sep 27, 2019	69.68	69.87	68.04	68.22	413,389	-1.37(-1.97%)
Sep 26, 2019	70.36	70.84	69.09	69.59	386,849	-0.45(-0.65%)
Sep 25, 2019	69.66	70.26	68.88	70.04	446,687	+0.76(+1.10%)
Sep 24, 2019	69.84	70.72	69.26	69.28	515,178	-0.27(-0.38%)
Sep 23, 2019	69.18	70.30	68.72	69.55	457,034	+0.17(+0.24%)
Sep 20, 2019	69.84	70.20	69.20	69.38	566,687	-0.29(-0.41%)
Sep 19, 2019	69.93	70.39	69.18	69.67	534,553	-0.06(-0.09%)
Sep 18, 2019	68.89	70.13	67.89	69.73	578,165	+1.14(+1.67%)
Sep 17, 2019	67.57	69.48	67.39	68.58	563,017	+1.35(+2.01%)
Sep 16, 2019	67.74	68.15	66.26	67.23	617,184	-0.73(-1.07%)
Sep 13, 2019	67.37	68.66	66.89	67.96	595,158	+1.02(+1.52%)
Sep 12, 2019	66.26	68.28	66.21	66.95	651,567	+0.86(+1.30%)
Sep 11, 2019	65.68	67.11	64.85	66.09	613,448	+2.01(+3.14%)
Sep 10, 2019	64.91	64.94	62.83	64.07	558,066	-0.77(-1.19%)
Sep 09, 2019	64.31	64.91	63.61	64.84	424,581	+0.37(+0.57%)
Sep 06, 2019	64.61	65.12	64.34	64.48	391,199	-0.12(-0.18%)
Sep 05, 2019	65.60	66.10	64.11	64.60	547,779	-0.53(-0.82%)
Sep 04, 2019	64.90	66.12	64.65	65.13	506,466	+0.65(+1.01%)
Sep 03, 2019	63.86	65.05	63.62	64.48	393,722	-0.01(-0.02%)
Aug 30, 2019	64.25	64.76	63.76	64.49	604,885	+0.45(+0.71%)
Aug 29, 2019	64.36	64.97	63.44	64.03	441,996	+0.17(+0.26%)
Aug 28, 2019	63.00	64.11	62.16	63.87	406,186	+0.60(+0.95%)
Aug 27, 2019	64.49	64.52	62.95	63.26	534,640	-0.87(-1.35%)
Aug 26, 2019	63.45	64.39	63.15	64.13	496,978	+1.00(+1.58%)
Aug 23, 2019	64.00	65.00	63.04	63.14	722,113	-1.14(-1.78%)
Aug 22, 2019	64.23	64.93	63.17	64.28	619,174	+0.27(+0.42%)
Aug 21, 2019	63.91	64.27	63.12	64.01	479,164	+0.65(+1.03%)
Aug 20, 2019	62.62	63.90	62.27	63.36	544,013	+0.95(+1.52%)
Aug 19, 2019	61.77	62.99	61.15	62.42	605,511	+1.28(+2.10%)
Aug 16, 2019	60.78	61.40	60.61	61.13	672,871	+0.63(+1.04%)
Aug 15, 2019	61.64	61.82	60.48	60.50	366,861	-0.76(-1.24%)
Aug 14, 2019	62.09	62.62	60.61	61.26	575,862	-1.21(-1.94%)
Aug 13, 2019	61.24	63.18	61.24	62.47	608,616	+1.39(+2.28%)
Aug 12, 2019	61.39	61.59	60.82	61.08	329,008	-0.43(-0.71%)
Aug 09, 2019	62.83	62.93	61.51	61.52	389,984	-1.50(-2.38%)
Aug 08, 2019	61.74	63.42	61.73	63.02	923,049	+1.33(+2.16%)
Aug 07, 2019	60.66	61.97	59.98	61.69	1,710,917	+0.59(+0.97%)
Aug 06, 2019	61.64	62.37	61.05	61.09	1,069,946	-0.30(-0.48%)
Aug 05, 2019	62.51	63.39	61.24	61.39	674,751	-1.92(-3.04%)
Aug 02, 2019	63.29	63.87	62.40	63.31	739,541	+0.02(+0.03%)
Aug 01, 2019	61.78	63.68	61.25	63.29	1,273,647	+1.30(+2.10%)
Jul 31, 2019	62.40	62.95	61.26	61.99	752,639	-0.49(-0.79%)
Jul 30, 2019	61.80	63.06	61.76	62.48	960,149	+0.68(+1.10%)
Jul 29, 2019	63.97	63.97	61.19	61.80	916,341	-2.16(-3.38%)
Jul 26, 2019	63.90	65.32	62.65	63.97	803,373	+0.53(+0.84%)
Jul 25, 2019	60.20	63.53	60.20	63.43	1,813,698	+9.75(+18.17%)
Jul 24, 2019	52.37	53.73	52.37	53.68	556,429	+1.19(+2.28%)
Jul 23, 2019	53.66	53.66	51.97	52.49	342,392	-0.91(-1.70%)
Jul 22, 2019	53.81	53.83	53.26	53.39	206,593	-0.21(-0.39%)
Jul 19, 2019	54.11	54.74	53.49	53.60	346,720	-0.53(-0.98%)
Jul 18, 2019	54.32	54.71	53.58	54.13	290,380	-0.03(-0.05%)
Jul 17, 2019	55.08	55.08	54.06	54.16	256,248	-0.57(-1.05%)
Jul 16, 2019	53.64	54.84	53.48	54.74	216,284	+0.90(+1.67%)
Jul 15, 2019	54.58	54.93	53.52	53.84	322,191	-0.65(-1.20%)
Jul 12, 2019	53.34	54.61	53.27	54.49	260,597	+1.45(+2.74%)
Jul 11, 2019	53.01	53.06	51.71	53.04	283,165	+0.21(+0.39%)
Jul 10, 2019	52.65	52.97	51.62	52.83	712,020	+0.86(+1.65%)
Jul 09, 2019	52.74	53.18	51.93	51.97	287,212	-0.77(-1.46%)
Jul 08, 2019	52.06	52.96	51.55	52.74	256,540	+1.19(+2.32%)
Jul 05, 2019	52.05	52.20	51.28	51.55	302,645	-0.73(-1.40%)
Jul 03, 2019	51.95	52.53	51.78	52.28	111,554	+0.30(+0.57%)
Jul 02, 2019	51.37	51.98	51.11	51.98	234,577	+0.63(+1.23%)
Jul 01, 2019	51.00	51.63	50.54	51.35	288,453	+0.68(+1.34%)
Jun 28, 2019	50.08	51.25	50.07	50.67	586,749	+0.53(+1.06%)
Jun 27, 2019	48.97	50.18	48.72	50.14	211,355	+1.57(+3.23%)
Jun 26, 2019	48.59	48.92	48.00	48.57	426,452	-0.11(-0.22%)
Jun 25, 2019	50.55	50.71	48.64	48.68	435,556	-1.35(-2.70%)
Jun 24, 2019	50.35	50.89	49.77	50.03	250,644	-0.09(-0.18%)
Jun 21, 2019	50.97	51.02	50.01	50.12	352,394	-1.21(-2.36%)
Jun 20, 2019	51.15	51.82	50.79	51.33	311,420	+0.69(+1.36%)
Jun 19, 2019	51.42	51.42	49.58	50.64	414,719	-0.91(-1.76%)
Jun 18, 2019	51.92	52.27	51.20	51.55	256,746	-0.04(-0.08%)
Jun 17, 2019	52.02	52.37	50.78	51.59	212,429	-0.40(-0.78%)
Jun 14, 2019	51.49	52.62	51.49	51.99	205,073	+0.38(+0.73%)
Jun 13, 2019	51.26	51.99	51.17	51.62	211,008	+0.58(+1.14%)
Jun 12, 2019	50.93	51.46	50.72	51.04	154,216	+0.13(+0.25%)
Jun 11, 2019	51.49	51.49	49.87	50.91	231,267	-0.33(-0.64%)
Jun 10, 2019	51.18	51.56	50.89	51.23	249,382	-0.04(-0.08%)
Jun 07, 2019	50.96	51.86	50.74	51.27	243,474	+0.81(+1.60%)
Jun 06, 2019	51.60	52.04	50.05	50.46	308,347	-0.89(-1.73%)
Jun 05, 2019	51.43	51.69	50.79	51.35	261,103	+0.20(+0.39%)
Jun 04, 2019	50.69	51.21	49.97	51.15	455,344	+0.76(+1.51%)
Jun 03, 2019	49.74	51.06	49.49	50.39	300,795	+0.95(+1.92%)
May 31, 2019	49.36	50.34	49.08	49.45	271,742	-0.49(-0.99%)
May 30, 2019	49.77	50.29	49.16	49.94	257,397	+0.16(+0.32%)
May 29, 2019	49.89	50.31	49.42	49.78	239,101	-0.31(-0.61%)
May 28, 2019	50.66	51.00	50.09	50.09	258,386	-0.60(-1.19%)
May 24, 2019	50.08	50.90	50.03	50.69	148,131	+1.06(+2.13%)
May 23, 2019	50.21	50.68	49.49	49.63	282,396	-0.88(-1.74%)
May 22, 2019	49.93	50.93	49.68	50.51	260,937	+0.04(+0.08%)
May 21, 2019	49.88	50.62	49.59	50.47	271,592	+0.59(+1.19%)
May 20, 2019	50.89	51.14	49.82	49.88	258,121	-1.22(-2.39%)
May 17, 2019	51.60	51.99	51.10	51.10	361,918	-0.86(-1.65%)
May 16, 2019	51.56	52.61	51.52	51.96	380,247	+0.71(+1.39%)
May 15, 2019	51.38	51.77	50.70	51.25	374,260	-0.43(-0.84%)
May 14, 2019	50.57	51.99	50.49	51.69	373,785	+1.09(+2.15%)
May 13, 2019	50.64	50.89	50.09	50.60	329,962	-0.66(-1.29%)
May 10, 2019	51.58	51.81	50.77	51.26	276,504	-0.42(-0.82%)
May 09, 2019	50.60	51.85	50.46	51.69	349,033	+0.95(+1.87%)
May 08, 2019	51.51	51.67	50.73	50.74	138,155	-0.68(-1.32%)
May 07, 2019	51.91	52.26	50.87	51.42	349,816	-0.58(-1.12%)
May 06, 2019	51.45	52.20	51.11	52.00	229,906	-0.11(-0.21%)
May 03, 2019	51.43	52.32	50.67	52.11	260,192	+0.97(+1.89%)
May 02, 2019	50.83	52.08	50.59	51.14	344,559	+0.19(+0.37%)
May 01, 2019	51.03	52.13	50.61	50.96	582,011	+0.47(+0.94%)
Apr 30, 2019	50.50	50.74	50.23	50.48	384,799	-0.06(-0.12%)
Apr 29, 2019	49.52	50.61	49.37	50.54	298,575	+1.06(+2.13%)
Apr 26, 2019	50.09	50.13	49.00	49.49	528,489	-0.73(-1.45%)
Apr 25, 2019	49.61	50.46	47.93	50.22	534,263	-0.10(-0.20%)
Apr 24, 2019	49.35	51.27	49.33	50.32	724,779	+1.22(+2.49%)
Apr 23, 2019	48.10	49.25	47.94	49.09	532,398	+1.34(+2.81%)
Apr 22, 2019	48.85	49.00	47.61	47.75	362,065	-0.99(-2.03%)
Apr 18, 2019	48.15	48.91	48.00	48.74	264,143	+0.65(+1.35%)
Apr 17, 2019	48.17	48.19	47.53	48.08	463,348	+0.05(+0.10%)
Apr 16, 2019	48.30	48.30	47.61	48.04	290,112	-0.01(-0.02%)
Apr 15, 2019	48.59	49.05	47.72	48.05	304,930	-0.37(-0.75%)
Apr 12, 2019	49.05	49.18	48.26	48.41	673,277	-0.11(-0.22%)
Apr 11, 2019	47.95	48.74	47.64	48.52	259,747	+0.63(+1.32%)
Apr 10, 2019	47.32	48.06	47.04	47.89	287,541	+0.81(+1.72%)
Apr 09, 2019	47.54	47.94	46.98	47.08	470,955	-0.56(-1.18%)
Apr 08, 2019	47.19	47.70	47.13	47.64	346,401	+0.33(+0.69%)
Apr 05, 2019	46.58	47.48	46.50	47.31	259,178	+1.00(+2.15%)
Apr 04, 2019	45.10	46.56	45.01	46.32	302,453	+1.24(+2.76%)
Apr 03, 2019	44.97	45.55	44.46	45.07	298,987	+0.38(+0.86%)
Apr 02, 2019	44.38	44.94	43.83	44.69	433,703	+0.40(+0.91%)
Apr 01, 2019	44.45	44.45	43.42	44.28	391,120	+0.16(+0.36%)
Mar 29, 2019	45.16	45.41	43.92	44.13	471,648	-0.88(-1.95%)
Mar 28, 2019	45.72	45.91	44.46	45.01	294,119	-0.60(-1.32%)
Mar 27, 2019	45.00	46.05	44.45	45.61	397,378	+1.36(+3.08%)
Mar 26, 2019	44.40	44.40	43.62	44.25	468,050	+0.18(+0.40%)
Mar 25, 2019	42.74	44.22	42.54	44.07	265,110	+1.32(+3.09%)
Mar 22, 2019	42.33	43.31	42.22	42.75	389,274	+0.06(+0.14%)
Mar 21, 2019	41.26	43.06	41.26	42.69	417,065	+1.41(+3.42%)
Mar 20, 2019	41.42	42.13	40.46	41.27	308,444	-0.15(-0.36%)
Mar 19, 2019	42.77	42.92	41.31	41.42	306,428	-1.29(-3.03%)
Mar 18, 2019	42.64	43.00	42.22	42.72	263,155	+0.12(+0.28%)
Mar 15, 2019	42.96	43.36	42.48	42.60	785,844	-0.23(-0.53%)
Mar 14, 2019	42.96	43.36	42.67	42.82	284,358	-0.23(-0.53%)
Mar 13, 2019	43.21	43.69	42.90	43.05	309,445	-0.01(-0.02%)
Mar 12, 2019	43.54	43.62	42.91	43.06	256,050	-0.41(-0.95%)
Mar 11, 2019	42.78	43.56	42.78	43.48	343,702	+0.77(+1.80%)
Mar 08, 2019	42.60	43.43	42.02	42.71	262,725	-0.06(-0.14%)
Mar 07, 2019	40.96	43.15	40.96	42.77	327,058	+0.80(+1.90%)
Mar 06, 2019	42.48	42.80	41.95	41.97	382,563	-0.56(-1.32%)
Mar 05, 2019	42.75	43.02	42.09	42.53	617,550	-1.59(-3.60%)
Mar 04, 2019	43.01	44.25	43.01	44.12	446,087	+1.20(+2.81%)
Mar 01, 2019	43.68	43.83	42.06	42.91	257,861	-0.37(-0.84%)
Feb 28, 2019	43.63	43.64	42.97	43.28	345,999	-0.62(-1.42%)
Feb 27, 2019	44.07	44.20	42.91	43.90	281,328	-0.20(-0.45%)
Feb 26, 2019	44.90	45.40	44.05	44.10	536,659	-1.12(-2.47%)
Feb 25, 2019	45.80	46.08	45.16	45.21	350,571	-0.29(-0.63%)
Feb 22, 2019	45.00	45.61	45.00	45.50	290,486	+0.59(+1.32%)
Feb 21, 2019	44.06	44.97	43.63	44.91	406,234	+0.67(+1.52%)
Feb 20, 2019	45.33	45.35	43.77	44.24	569,806	-0.80(-1.78%)
Feb 19, 2019	44.19	45.19	43.99	45.04	488,939	+0.83(+1.88%)
Feb 15, 2019	43.64	44.39	43.64	44.21	434,058	+0.80(+1.84%)
Feb 14, 2019	43.22	43.75	42.98	43.41	392,322	-0.13(-0.29%)
Feb 13, 2019	44.41	44.45	43.14	43.53	439,132	-0.86(-1.93%)
Feb 12, 2019	42.38	44.42	42.38	44.39	478,862	+2.33(+5.54%)
Feb 11, 2019	42.51	42.58	41.97	42.06	403,166	-0.38(-0.88%)
Feb 08, 2019	42.77	43.15	42.04	42.44	302,746	-0.64(-1.49%)
Feb 07, 2019	42.93	43.55	42.77	43.08	512,737	-0.09(-0.21%)
Feb 06, 2019	44.45	44.72	43.01	43.17	358,518	-1.46(-3.27%)
Feb 05, 2019	43.90	44.70	43.75	44.63	382,815	+0.74(+1.69%)
Feb 04, 2019	44.48	44.78	43.66	43.89	539,426	-0.48(-1.09%)
Feb 01, 2019	43.71	45.40	43.70	44.37	754,637	-0.12(-0.27%)
Jan 31, 2019	43.78	45.02	41.45	44.49	1,336,869	+4.10(+10.14%)
Jan 30, 2019	40.04	40.53	39.39	40.40	279,230	+0.48(+1.21%)
Jan 29, 2019	38.40	40.07	37.34	39.91	554,711	+1.03(+2.64%)
Jan 28, 2019	38.83	39.57	38.68	38.89	768,949	-0.27(-0.68%)
Jan 25, 2019	40.42	41.69	38.80	39.15	1,020,199	-0.68(-1.71%)
Jan 24, 2019	39.12	40.01	39.12	39.83	307,427	+0.82(+2.10%)
Jan 23, 2019	38.52	39.41	38.35	39.01	374,556	+0.55(+1.44%)
Jan 22, 2019	39.40	39.79	38.20	38.46	354,509	-1.25(-3.16%)
Jan 18, 2019	40.10	40.28	39.35	39.72	469,824	-0.18(-0.45%)
Jan 17, 2019	39.10	40.15	39.10	39.89	390,725	+0.47(+1.20%)
Jan 16, 2019	40.00	40.34	39.05	39.42	480,306	-0.60(-1.50%)
Jan 15, 2019	40.17	40.51	39.72	40.02	734,666	-0.01(-0.02%)
Jan 14, 2019	40.61	40.86	40.00	40.03	470,934	-0.78(-1.91%)
Jan 11, 2019	41.12	41.81	40.61	40.81	489,785	-0.40(-0.98%)
Jan 10, 2019	40.78	41.84	40.50	41.22	422,686	-0.35(-0.83%)
Jan 09, 2019	40.97	42.07	40.06	41.56	611,785	+0.90(+2.21%)
Jan 08, 2019	40.21	40.85	39.51	40.66	684,569	+0.99(+2.49%)
Jan 07, 2019	38.40	39.88	37.93	39.68	521,607	+1.69(+4.44%)
Jan 04, 2019	37.11	38.30	37.05	37.99	412,983	+1.23(+3.36%)
Jan 03, 2019	36.98	37.54	36.15	36.75	270,757	-0.43(-1.17%)
Jan 02, 2019	35.76	37.68	35.56	37.19	472,981	+0.95(+2.61%)
Dec 31, 2018	36.33	36.58	35.19	36.24	277,213	-0.10(-0.27%)
Dec 28, 2018	36.09	37.01	35.74	36.34	351,482	+0.29(+0.79%)
Dec 27, 2018	34.55	36.06	34.29	36.05	451,560	+0.94(+2.67%)
Dec 26, 2018	33.78	35.16	33.13	35.12	281,190	+1.59(+4.74%)
Dec 24, 2018	34.39	34.58	33.42	33.53	192,408	-1.02(-2.94%)
Dec 21, 2018	36.24	36.70	34.42	34.54	1,288,295	-1.87(-5.12%)
Dec 20, 2018	36.50	37.42	36.18	36.41	480,124	-0.12(-0.32%)
Dec 19, 2018	37.05	37.99	36.46	36.53	500,902	-0.54(-1.46%)
Dec 18, 2018	36.26	37.72	36.14	37.07	414,683	+1.14(+3.19%)
Dec 17, 2018	36.38	37.12	35.88	35.93	673,560	-0.56(-1.54%)
Dec 14, 2018	36.15	37.34	36.15	36.49	376,001	-0.08(-0.22%)
Dec 13, 2018	36.90	37.35	36.36	36.57	331,884	-0.30(-0.80%)
Dec 12, 2018	36.92	37.50	36.22	36.86	218,781	+0.42(+1.16%)
Dec 11, 2018	37.09	37.11	36.34	36.44	337,129	-0.04(-0.11%)
Dec 10, 2018	37.31	37.87	36.18	36.48	571,454	-0.81(-2.17%)
Dec 07, 2018	37.48	38.59	37.28	37.29	377,116	-0.14(-0.37%)
Dec 06, 2018	36.07	37.69	36.00	37.43	413,347	+0.89(+2.43%)
Dec 04, 2018	37.56	37.87	36.14	36.54	599,211	-1.48(-3.89%)
Dec 03, 2018	38.39	38.39	36.60	38.02	316,930	+0.27(+0.71%)
Nov 30, 2018	37.73	38.05	37.30	37.75	391,909	-0.14(-0.36%)
Nov 29, 2018	38.37	38.67	37.74	37.89	421,455	-0.58(-1.51%)
Nov 28, 2018	37.51	38.57	36.34	38.47	581,603	+1.07(+2.85%)
Nov 27, 2018	37.45	38.06	37.32	37.41	318,446	-0.21(-0.55%)
Nov 26, 2018	38.34	38.36	37.31	37.61	460,567	-0.34(-0.88%)
Nov 23, 2018	37.50	38.43	37.48	37.95	143,065	+0.20(+0.52%)
Nov 21, 2018		37.75	37.75	37.75	0	+0.57(+1.54%)
Nov 20, 2018	36.17	37.68	36.17	37.18	904,653	+0.49(+1.35%)
Nov 19, 2018	36.59	37.25	36.24	36.69	381,166	+0.02(+0.05%)
Nov 16, 2018	35.32	36.90	35.32	36.67	481,679	+0.96(+2.68%)
Nov 15, 2018	36.36	36.47	34.53	35.71	1,029,350	-1.53(-4.11%)
Nov 14, 2018	38.18	38.79	37.15	37.24	781,353	-0.48(-1.28%)
Nov 13, 2018	36.98	38.37	36.86	37.72	1,002,198	+0.94(+2.55%)
Nov 12, 2018	37.19	37.86	36.70	36.78	499,011	-0.73(-1.95%)
Nov 09, 2018	37.48	38.50	37.41	37.51	605,493	-0.11(-0.29%)
Nov 08, 2018	37.14	38.48	35.99	37.62	787,909	-0.40(-1.06%)
Nov 07, 2018	38.27	38.27	37.18	38.03	332,056	+0.18(+0.47%)
Nov 06, 2018	37.69	38.24	37.06	37.85	856,596	-0.23(-0.60%)
Nov 05, 2018	37.66	38.18	37.41	38.08	629,780	+0.43(+1.15%)
Nov 02, 2018	37.68	37.92	36.72	37.64	904,086	+0.23(+0.61%)
Nov 01, 2018	36.96	38.14	36.44	37.42	991,029	+0.65(+1.77%)
Oct 31, 2018	37.26	37.31	35.57	36.76	1,726,792	+0.11(+0.30%)
Oct 30, 2018	34.58	36.84	34.33	36.66	1,663,590	+2.03(+5.87%)
Oct 29, 2018	36.52	36.52	34.13	34.62	1,145,118	-1.50(-4.15%)
Oct 26, 2018	34.73	36.96	34.46	36.12	1,346,554	+0.72(+2.04%)
Oct 25, 2018	33.11	35.86	32.64	35.40	1,893,332	+3.07(+9.49%)
Oct 24, 2018	32.79	33.82	32.27	32.33	675,444	-0.51(-1.56%)
Oct 23, 2018	31.62	33.40	31.60	32.85	665,080	+0.91(+2.84%)
Oct 22, 2018	33.42	33.53	31.70	31.94	681,341	-0.74(-2.27%)
Oct 19, 2018	34.20	34.29	32.46	32.68	605,088	-1.33(-3.92%)
Oct 18, 2018	33.79	35.04	33.66	34.01	672,185	-0.05(-0.14%)
Oct 17, 2018	34.12	34.28	32.86	34.06	1,252,313	-1.47(-4.14%)
Oct 16, 2018	35.03	35.69	34.59	35.53	415,403	+0.95(+2.74%)
Oct 15, 2018	34.25	34.83	34.13	34.58	566,507	+0.25(+0.72%)
Oct 12, 2018	35.65	35.65	34.09	34.34	415,618	-0.76(-2.17%)
Oct 11, 2018	35.57	36.35	35.08	35.10	692,189	-1.12(-3.08%)
Oct 10, 2018	36.58	37.29	36.20	36.21	626,830	-0.45(-1.24%)
Oct 09, 2018	37.52	37.67	36.65	36.67	482,009	-0.97(-2.57%)
Oct 08, 2018	37.10	37.76	37.05	37.63	429,242	+0.29(+0.77%)
Oct 05, 2018	37.46	37.69	36.43	37.35	707,118	-0.13(-0.34%)
Oct 04, 2018	38.00	38.00	37.03	37.48	420,585	-0.79(-2.06%)
Oct 03, 2018	39.45	39.50	37.98	38.26	492,107	-1.16(-2.95%)
Oct 02, 2018	38.80	39.54	38.75	39.43	770,092	+0.54(+1.40%)