Mrc Global Inc (NY: MRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.10	18.10	17.29	17.33	1,793,337	-0.72(-3.99%)
Apr 29, 2019	18.07	18.17	18.00	18.05	259,161	-0.05(-0.28%)
Apr 26, 2019	18.03	18.15	17.75	18.10	1,071,100	+0.08(+0.44%)
Apr 25, 2019	18.29	18.42	17.92	18.02	915,005	-0.42(-2.28%)
Apr 24, 2019	18.76	18.76	18.44	18.44	984,114	-0.29(-1.55%)
Apr 23, 2019	18.65	18.91	18.54	18.73	691,349	+0.08(+0.43%)
Apr 22, 2019	18.41	18.66	18.35	18.65	416,328	+0.36(+1.97%)
Apr 18, 2019	18.18	18.39	18.05	18.29	737,200	+0.11(+0.61%)
Apr 17, 2019	18.42	18.51	18.13	18.18	1,404,582	-0.16(-0.87%)
Apr 16, 2019	18.29	18.35	17.86	18.34	681,665	-0.24(-1.29%)
Apr 15, 2019	18.77	18.82	18.48	18.58	952,808	-0.13(-0.69%)
Apr 12, 2019	18.90	18.91	18.57	18.71	382,300	+0.14(+0.75%)
Apr 11, 2019	18.48	18.77	18.33	18.57	1,298,839	+0.16(+0.87%)
Apr 10, 2019	18.05	18.57	18.05	18.41	548,787	+0.38(+2.11%)
Apr 09, 2019	18.23	18.28	17.96	18.03	1,424,889	-0.28(-1.53%)
Apr 08, 2019	18.21	18.35	17.98	18.31	735,309	+0.02(+0.11%)
Apr 05, 2019	18.15	18.42	17.98	18.29	2,252,400	+0.22(+1.22%)
Apr 04, 2019	17.93	18.19	17.85	18.07	940,818	+0.19(+1.06%)
Apr 03, 2019	18.32	18.46	17.85	17.88	1,179,114	-0.28(-1.54%)
Apr 02, 2019	18.23	18.31	17.98	18.16	858,762	-0.02(-0.11%)
Apr 01, 2019	17.69	18.44	17.67	18.18	1,139,255	+0.70(+4.00%)
Mar 29, 2019	17.90	18.04	17.33	17.48	683,900	-0.21(-1.19%)
Mar 28, 2019	17.33	17.72	17.33	17.69	438,848	+0.34(+1.96%)
Mar 27, 2019	17.17	17.41	16.93	17.35	1,017,409	+0.10(+0.58%)
Mar 26, 2019	17.35	17.61	17.14	17.25	420,374	+0.30(+1.77%)
Mar 25, 2019	16.87	17.03	16.60	16.95	581,289	+0.10(+0.59%)
Mar 22, 2019	17.39	17.39	16.68	16.85	855,100	-0.80(-4.53%)
Mar 21, 2019	17.59	17.99	17.48	17.65	580,119	-0.03(-0.17%)
Mar 20, 2019	17.39	17.94	17.34	17.68	466,556	+0.24(+1.38%)
Mar 19, 2019	17.63	17.76	17.39	17.44	658,344	-0.02(-0.11%)
Mar 18, 2019	17.16	17.52	17.08	17.46	628,495	+0.44(+2.59%)
Mar 15, 2019	17.03	17.30	16.90	17.02	1,198,100	-0.07(-0.41%)
Mar 14, 2019	17.39	17.42	17.08	17.09	575,653	-0.27(-1.56%)
Mar 13, 2019	17.14	17.49	16.96	17.36	743,070	+0.39(+2.30%)
Mar 12, 2019	16.82	17.04	16.73	16.97	691,460	+0.20(+1.19%)
Mar 11, 2019	16.50	16.86	16.35	16.77	662,551	+0.37(+2.26%)
Mar 08, 2019	16.20	16.41	16.03	16.40	774,800	-0.06(-0.36%)
Mar 07, 2019	16.72	16.72	16.33	16.46	725,340	-0.23(-1.38%)
Mar 06, 2019	17.00	17.06	16.65	16.69	816,063	-0.35(-2.05%)
Mar 05, 2019	17.32	17.35	17.02	17.04	566,134	-0.22(-1.27%)
Mar 04, 2019	17.29	17.44	17.00	17.26	1,229,322	+0.05(+0.29%)
Mar 01, 2019	17.03	17.24	16.80	17.21	809,200	+0.35(+2.08%)
Feb 28, 2019	17.13	17.14	16.60	16.86	814,079	-0.25(-1.46%)
Feb 27, 2019	17.28	17.39	17.08	17.11	649,043	-0.15(-0.87%)
Feb 26, 2019	17.85	17.94	17.23	17.26	577,277	-0.60(-3.36%)
Feb 25, 2019	18.00	18.25	17.70	17.86	678,285	-0.18(-1.00%)
Feb 22, 2019	18.59	18.61	17.97	18.04	798,000	-0.39(-2.12%)
Feb 21, 2019	18.55	18.75	18.29	18.43	1,085,363	-0.41(-2.18%)
Feb 20, 2019	18.22	18.93	18.12	18.84	1,807,249	+0.51(+2.78%)
Feb 19, 2019	17.81	18.52	17.67	18.33	6,735,105	+0.46(+2.57%)
Feb 15, 2019	16.62	18.10	16.48	17.87	2,696,600	+1.59(+9.77%)
Feb 14, 2019	16.26	16.45	16.23	16.28	901,307	-0.08(-0.49%)
Feb 13, 2019	16.13	16.42	16.04	16.36	833,739	+0.32(+2.00%)
Feb 12, 2019	15.99	16.35	15.99	16.04	898,615	+0.24(+1.52%)
Feb 11, 2019	15.43	15.82	15.26	15.80	666,108	+0.34(+2.20%)
Feb 08, 2019	15.24	15.47	15.22	15.46	614,500	+0.10(+0.65%)
Feb 07, 2019	15.72	15.74	15.06	15.36	765,806	-0.51(-3.21%)
Feb 06, 2019	15.74	16.06	15.61	15.87	644,064	+0.07(+0.44%)
Feb 05, 2019	15.87	16.05	15.64	15.80	531,183	-0.09(-0.57%)
Feb 04, 2019	15.55	15.96	15.55	15.89	397,634	+0.23(+1.47%)
Feb 01, 2019	15.66	15.87	15.59	15.66	627,200	+0.04(+0.26%)
Jan 31, 2019	15.71	15.93	15.49	15.62	436,152	-0.10(-0.64%)
Jan 30, 2019	15.54	15.79	15.27	15.72	593,349	+0.33(+2.14%)
Jan 29, 2019	15.38	15.56	15.38	15.39	366,480	+0.13(+0.85%)
Jan 28, 2019	15.15	15.36	14.99	15.26	520,208	-0.21(-1.36%)
Jan 25, 2019	15.36	15.71	15.36	15.47	467,000	+0.24(+1.58%)
Jan 24, 2019	15.08	15.31	15.00	15.23	485,378	+0.12(+0.79%)
Jan 23, 2019	15.65	15.69	14.98	15.11	908,989	-0.44(-2.83%)
Jan 22, 2019	15.92	15.96	15.43	15.55	958,695	-0.56(-3.48%)
Jan 18, 2019	15.89	16.40	15.79	16.11	1,133,200	+0.33(+2.09%)
Jan 17, 2019	15.24	15.94	15.24	15.78	884,991	+0.38(+2.47%)
Jan 16, 2019	15.39	15.53	15.21	15.40	764,615	-0.05(-0.32%)
Jan 15, 2019	15.61	15.64	15.14	15.45	973,694	-0.04(-0.26%)
Jan 14, 2019	15.49	15.73	15.22	15.49	1,006,280	-0.30(-1.90%)
Jan 11, 2019	15.34	15.91	15.12	15.79	1,065,700	+0.30(+1.94%)
Jan 10, 2019	14.95	15.52	14.79	15.49	1,890,253	+0.39(+2.58%)
Jan 09, 2019	14.59	15.28	14.35	15.10	1,055,308	+0.68(+4.72%)
Jan 08, 2019	14.15	14.62	14.05	14.42	1,088,593	+0.44(+3.15%)
Jan 07, 2019	13.21	14.05	13.19	13.98	1,571,019	+0.77(+5.83%)
Jan 04, 2019	12.93	13.48	12.79	13.21	1,456,300	+0.52(+4.10%)
Jan 03, 2019	12.71	13.03	12.33	12.69	1,026,761	-0.09(-0.70%)
Jan 02, 2019	11.98	13.06	11.94	12.78	1,698,595	+0.55(+4.50%)
Dec 31, 2018	12.31	12.39	11.79	12.23	683,200	-0.01(-0.08%)
Dec 28, 2018	12.31	12.61	12.12	12.24	1,076,600	+0.02(+0.16%)
Dec 27, 2018	12.22	12.45	11.73	12.22	1,016,443	-0.29(-2.32%)
Dec 26, 2018	11.95	12.51	11.62	12.51	1,433,798	+0.69(+5.84%)
Dec 24, 2018	12.42	12.49	11.80	11.82	290,700	-0.73(-5.82%)
Dec 21, 2018	12.70	12.86	12.38	12.55	1,422,600	-0.20(-1.57%)
Dec 20, 2018	13.19	13.42	12.60	12.75	816,703	-0.63(-4.71%)
Dec 19, 2018	13.53	13.90	13.27	13.38	1,826,949	-0.22(-1.62%)
Dec 18, 2018	14.12	14.33	13.44	13.60	993,433	-0.50(-3.55%)
Dec 17, 2018	14.00	14.40	13.89	14.10	734,935	+0.04(+0.28%)
Dec 14, 2018	14.21	14.50	13.93	14.06	1,223,700	-0.35(-2.43%)
Dec 13, 2018	14.83	14.83	14.19	14.41	1,228,628	-0.39(-2.64%)
Dec 12, 2018	14.75	15.21	14.67	14.80	1,347,929	+0.32(+2.21%)
Dec 11, 2018	14.67	14.91	14.08	14.48	949,748	-0.01(-0.07%)
Dec 10, 2018	14.75	14.77	14.15	14.49	1,125,214	-0.39(-2.62%)
Dec 07, 2018	15.26	15.65	14.87	14.88	755,400	-0.17(-1.13%)
Dec 06, 2018	15.41	15.41	14.75	15.05	711,708	-0.70(-4.44%)
Dec 04, 2018	16.40	16.48	15.73	15.75	956,500	-0.76(-4.60%)
Dec 03, 2018	16.08	16.56	16.07	16.51	535,011	+0.78(+4.96%)
Nov 30, 2018	16.22	16.43	15.60	15.73	833,700	-0.59(-3.62%)
Nov 29, 2018	16.37	16.47	15.95	16.32	519,612	-0.08(-0.49%)
Nov 28, 2018	15.91	16.40	15.62	16.40	536,301	+0.52(+3.27%)
Nov 27, 2018	15.75	16.09	15.58	15.88	467,016	-0.02(-0.13%)
Nov 26, 2018	15.55	15.98	15.52	15.90	1,012,980	+0.54(+3.52%)
Nov 23, 2018	15.36	15.84	15.30	15.36	500,400	-0.42(-2.66%)
Nov 21, 2018		15.78	15.78	15.78	0	+0.44(+2.87%)
Nov 20, 2018	15.89	16.03	15.31	15.34	754,775	-0.85(-5.25%)
Nov 19, 2018	16.22	16.58	16.12	16.19	548,420	-0.10(-0.61%)
Nov 16, 2018	16.10	16.35	16.07	16.29	671,400	+0.05(+0.31%)
Nov 15, 2018	15.66	16.29	15.64	16.24	765,455	+0.46(+2.92%)
Nov 14, 2018	15.99	16.19	15.69	15.78	555,658	+0.02(+0.13%)
Nov 13, 2018	15.99	16.27	15.74	15.76	554,618	-0.22(-1.38%)
Nov 12, 2018	16.36	16.46	15.98	15.98	591,640	-0.26(-1.60%)
Nov 09, 2018	16.63	16.66	16.12	16.24	1,032,800	-0.61(-3.62%)
Nov 08, 2018	17.31	17.63	16.81	16.85	578,905	-0.52(-2.99%)
Nov 07, 2018	17.39	17.45	16.81	17.37	847,493	+0.17(+0.99%)
Nov 06, 2018	16.96	17.41	16.92	17.20	815,577	+0.20(+1.18%)
Nov 05, 2018	16.49	17.08	16.47	17.00	981,602	+0.63(+3.85%)
Nov 02, 2018	16.86	17.25	16.34	16.37	846,900	-0.49(-2.91%)
Nov 01, 2018	16.27	17.24	16.08	16.86	1,724,043	+1.03(+6.51%)
Oct 31, 2018	15.57	16.04	15.46	15.83	1,358,585	+0.50(+3.26%)
Oct 30, 2018	14.87	15.33	14.71	15.33	1,474,770	+0.35(+2.34%)
Oct 29, 2018	15.48	15.64	14.87	14.98	852,170	-0.34(-2.22%)
Oct 26, 2018	15.12	15.53	14.92	15.32	1,332,900	-0.02(-0.13%)
Oct 25, 2018	15.31	15.47	15.05	15.34	1,383,174	+0.23(+1.52%)
Oct 24, 2018	15.88	15.97	15.07	15.11	1,596,428	-0.79(-4.97%)
Oct 23, 2018	15.87	16.18	15.81	15.90	991,254	-0.43(-2.63%)
Oct 22, 2018	16.65	16.75	16.21	16.33	608,823	-0.31(-1.86%)
Oct 19, 2018	17.04	17.05	16.49	16.64	990,200	-0.44(-2.58%)
Oct 18, 2018	17.37	17.41	17.02	17.08	488,649	-0.41(-2.34%)
Oct 17, 2018	17.69	17.83	17.24	17.49	507,772	-0.32(-1.80%)
Oct 16, 2018	17.58	17.82	17.27	17.81	267,278	+0.30(+1.71%)
Oct 15, 2018	17.42	17.67	17.10	17.51	393,348	+0.10(+0.57%)
Oct 12, 2018	17.86	17.86	17.07	17.41	374,300	-0.09(-0.51%)
Oct 11, 2018	17.76	18.13	17.44	17.50	631,040	-0.36(-2.02%)
Oct 10, 2018	18.29	18.34	17.85	17.86	1,006,636	-0.54(-2.93%)
Oct 09, 2018	18.43	18.58	18.28	18.40	541,981	-0.08(-0.43%)
Oct 08, 2018	18.59	18.76	18.34	18.48	419,101	-0.26(-1.39%)
Oct 05, 2018	18.82	18.99	18.63	18.74	420,000	-0.12(-0.64%)
Oct 04, 2018	19.08	19.13	18.70	18.86	815,447	-0.23(-1.20%)
Oct 03, 2018	18.60	19.09	18.45	19.09	549,534	+0.60(+3.24%)
Oct 02, 2018	18.56	18.77	18.34	18.49	881,272	-0.08(-0.43%)
Oct 01, 2018	18.86	18.90	18.52	18.57	472,113	-0.20(-1.07%)
Sep 28, 2018	18.42	18.99	18.34	18.77	769,300	+0.25(+1.35%)
Sep 27, 2018	18.77	18.77	18.44	18.52	549,912	-0.16(-0.86%)
Sep 26, 2018	19.10	19.23	18.66	18.68	1,024,463	-0.42(-2.20%)
Sep 25, 2018	19.07	19.12	18.85	19.10	655,238	+0.09(+0.47%)
Sep 24, 2018	19.14	19.15	18.74	19.01	782,550	-0.06(-0.31%)
Sep 21, 2018	19.49	19.63	19.00	19.07	1,374,200	-0.38(-1.95%)
Sep 20, 2018	19.74	19.88	19.10	19.45	1,100,372	-0.13(-0.66%)
Sep 19, 2018	19.44	19.72	19.44	19.58	390,871	+0.14(+0.72%)
Sep 18, 2018	19.34	19.63	19.34	19.44	477,429	+0.18(+0.93%)
Sep 17, 2018	19.40	19.64	19.25	19.26	547,988	-0.19(-0.98%)
Sep 14, 2018	19.51	19.65	19.38	19.45	511,300	+0.15(+0.78%)
Sep 13, 2018	19.50	19.58	19.21	19.30	566,075	-0.14(-0.72%)
Sep 12, 2018	19.76	19.91	19.43	19.44	718,859	-0.13(-0.66%)
Sep 11, 2018	19.36	19.61	19.28	19.57	320,612	+0.13(+0.67%)
Sep 10, 2018	18.91	19.62	18.91	19.44	1,097,313	+0.62(+3.29%)
Sep 07, 2018	18.90	18.90	18.53	18.82	608,100	-0.14(-0.74%)
Sep 06, 2018	19.56	19.72	18.75	18.96	1,235,345	-0.66(-3.36%)
Sep 05, 2018	19.78	19.78	19.41	19.62	928,202	-0.27(-1.36%)
Sep 04, 2018	20.59	20.59	19.86	19.89	893,508	-0.72(-3.49%)
Aug 31, 2018		20.61	20.61	20.61	0	+0.01(+0.05%)
Aug 30, 2018	20.70	20.83	20.35	20.60	995,255	-0.08(-0.39%)
Aug 29, 2018	20.28	20.70	20.20	20.68	748,369	+0.45(+2.22%)
Aug 28, 2018	19.95	20.23	19.95	20.23	651,351	+0.37(+1.86%)
Aug 27, 2018	19.92	20.12	19.76	19.86	482,080	+0.01(+0.05%)
Aug 24, 2018	19.79	19.87	19.62	19.85	408,700	+0.20(+1.02%)
Aug 23, 2018	19.79	19.89	19.46	19.65	657,374	-0.20(-1.01%)
Aug 22, 2018	19.53	19.86	19.41	19.85	794,010	+0.36(+1.85%)
Aug 21, 2018	19.42	19.59	19.29	19.49	605,813	+0.16(+0.83%)
Aug 20, 2018	19.36	19.41	19.11	19.33	817,227	-0.05(-0.26%)
Aug 17, 2018	19.14	19.51	18.96	19.38	990,700	+0.21(+1.10%)
Aug 16, 2018	19.24	19.36	18.97	19.17	916,966	-0.02(-0.10%)
Aug 15, 2018	19.98	19.98	19.11	19.19	1,113,636	-0.96(-4.76%)
Aug 14, 2018	20.47	20.57	20.01	20.15	856,814	-0.19(-0.93%)
Aug 13, 2018	20.62	20.70	20.28	20.34	924,334	-0.29(-1.41%)
Aug 10, 2018	20.40	20.73	20.24	20.63	841,300	+0.13(+0.63%)
Aug 09, 2018	20.72	20.89	20.48	20.50	360,586	-0.20(-0.97%)
Aug 08, 2018	20.91	20.99	20.48	20.70	596,732	-0.27(-1.29%)
Aug 07, 2018	20.88	21.12	20.84	20.97	1,013,226	+0.17(+0.82%)
Aug 06, 2018	20.42	20.82	20.17	20.80	829,167	+0.30(+1.46%)
Aug 03, 2018	21.95	22.00	20.50	20.50	1,191,400	-1.47(-6.69%)
Aug 02, 2018	21.99	22.12	20.71	21.97	1,519,823	-0.58(-2.57%)
Aug 01, 2018	22.58	22.85	22.17	22.55	1,347,086	-0.10(-0.44%)
Jul 31, 2018	22.53	22.96	22.20	22.65	1,268,517	+0.38(+1.71%)
Jul 30, 2018	22.14	22.78	22.01	22.27	786,927	+0.32(+1.46%)
Jul 27, 2018	22.31	22.48	21.90	21.95	384,700	-0.31(-1.39%)
Jul 26, 2018	22.08	22.29	22.03	22.26	546,187	+0.22(+1.00%)
Jul 25, 2018	22.25	22.38	21.94	22.04	537,929	-0.23(-1.03%)
Jul 24, 2018	22.40	22.50	22.19	22.27	1,015,645	+0.01(+0.04%)
Jul 23, 2018	22.09	22.46	21.97	22.26	950,259	+0.31(+1.41%)
Jul 20, 2018	22.00	22.23	21.86	21.95	1,038,225	-0.03(-0.14%)
Jul 19, 2018	21.93	22.02	21.63	21.98	520,041	+0.06(+0.27%)
Jul 18, 2018	21.83	22.00	21.42	21.92	551,342	+0.11(+0.50%)
Jul 17, 2018	21.80	22.01	21.68	21.81	788,172	+0.00(+0.00%)
Jul 16, 2018	22.48	22.52	21.79	21.81	772,949	-0.79(-3.50%)
Jul 13, 2018	22.05	22.73	22.05	22.60	573,502	+0.55(+2.49%)
Jul 12, 2018	22.15	22.15	21.71	22.05	515,716	+0.07(+0.32%)
Jul 11, 2018	21.87	22.55	21.87	21.98	586,713	-0.71(-3.13%)
Jul 10, 2018	22.79	22.98	22.57	22.69	770,477	+0.05(+0.22%)
Jul 09, 2018	22.59	22.81	22.41	22.64	1,280,918	+0.36(+1.62%)
Jul 06, 2018	22.09	22.45	21.95	22.28	724,352	+0.15(+0.68%)
Jul 05, 2018	21.87	22.16	21.56	22.13	595,792	+0.40(+1.84%)
Jul 03, 2018		21.73	21.73	21.73	0	+0.20(+0.93%)
Jul 02, 2018	21.48	21.58	21.06	21.53	1,364,778	-0.14(-0.65%)
Jun 29, 2018	21.74	22.11	21.67	21.67	935,423	+0.07(+0.32%)
Jun 28, 2018	21.41	21.66	21.10	21.60	1,131,327	+0.17(+0.79%)
Jun 27, 2018	21.25	21.62	21.09	21.43	1,042,158	+0.28(+1.32%)
Jun 26, 2018	20.90	21.18	20.73	21.15	556,411	+0.30(+1.44%)
Jun 25, 2018	20.99	21.03	20.54	20.85	878,222	-0.29(-1.37%)
Jun 22, 2018	20.77	21.33	20.54	21.14	2,048,814	+0.81(+3.98%)
Jun 21, 2018	20.66	20.72	20.27	20.33	668,444	-0.35(-1.69%)
Jun 20, 2018	20.23	20.72	19.98	20.68	703,617	+0.53(+2.63%)
Jun 19, 2018	19.82	20.17	19.48	20.15	1,399,154	+0.25(+1.26%)
Jun 18, 2018	19.88	20.05	19.78	19.90	854,675	-0.12(-0.60%)
Jun 15, 2018		20.37	20.37	20.02	932,398	-0.35(-1.72%)
Jun 14, 2018	20.79	20.79	20.14	20.37	630,333	-0.34(-1.64%)
Jun 13, 2018	21.02	21.02	20.70	20.71	473,736	-0.31(-1.47%)
Jun 12, 2018	21.33	21.43	20.84	21.02	1,211,111	+0.03(+0.14%)
Jun 11, 2018	20.97	21.12	20.81	20.99	505,820	-0.04(-0.19%)
Jun 08, 2018	21.26	21.34	20.75	21.03	963,889	-0.24(-1.13%)
Jun 07, 2018	20.72	21.29	20.67	21.27	544,952	+0.62(+3.00%)
Jun 06, 2018				20.65	911,296	-0.02(-0.10%)
Jun 05, 2018	20.35	20.69	20.25	20.67	531,820	+0.28(+1.37%)
Jun 04, 2018	20.60	20.60	20.10	20.39	834,401	-0.07(-0.34%)
Jun 01, 2018	20.76	20.88	20.44	20.46	588,994	-0.19(-0.92%)
May 31, 2018	20.85	20.92	20.51	20.65	452,237	-0.30(-1.43%)
May 30, 2018	20.76	20.98	20.67	20.95	421,813	+0.34(+1.65%)
May 29, 2018	20.25	20.66	20.20	20.61	567,912	+0.21(+1.03%)
May 25, 2018		20.40	20.40	20.40	0	-0.36(-1.73%)
May 24, 2018	20.78	20.98	20.60	20.76	805,724	-0.23(-1.10%)
May 23, 2018	20.70	21.01	20.34	20.99	534,825	+0.18(+0.86%)
May 22, 2018	21.24	21.31	20.80	20.81	669,022	-0.44(-2.07%)
May 21, 2018	20.86	21.26	20.74	21.25	458,686	+0.44(+2.11%)
May 18, 2018	20.72	20.88	20.66	20.81	750,018	+0.15(+0.73%)
May 17, 2018	20.46	20.86	20.39	20.66	1,035,077	+0.26(+1.27%)
May 16, 2018	20.42	20.53	20.13	20.40	943,074	+0.07(+0.34%)
May 15, 2018	20.03	20.33	19.93	20.33	411,146	+0.20(+0.99%)
May 14, 2018	20.07	20.25	19.96	20.13	514,885	+0.13(+0.65%)
May 11, 2018	19.98	20.19	19.85	20.00	995,102	+0.03(+0.15%)
May 10, 2018	20.13	20.16	19.83	19.97	624,520	-0.05(-0.25%)
May 09, 2018	20.14	20.31	19.99	20.02	787,186	+0.02(+0.10%)
May 08, 2018	19.82	20.03	19.60	20.00	896,356	+0.22(+1.11%)
May 07, 2018	19.78	19.98	19.61	19.78	645,093	+0.19(+0.97%)
May 04, 2018	19.60	20.05	19.34	19.59	1,535,782	+0.47(+2.46%)
May 03, 2018	19.49	19.77	18.79	19.12	1,346,349	-0.01(-0.05%)
May 02, 2018	18.69	19.41	18.69	19.13	711,487	+0.43(+2.30%)