Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	7.360	8.120	7.360	8.120	11,314	+0.48(+6.28%)
Apr 29, 2019	7.650	7.650	7.559	7.640	4,938	+0.08(+1.06%)
Apr 26, 2019	7.530	7.640	7.510	7.560	2,500	+0.10(+1.34%)
Apr 25, 2019	7.350	7.570	7.300	7.460	9,434	+0.06(+0.81%)
Apr 24, 2019	7.320	7.450	7.320	7.400	4,057	-0.08(-1.07%)
Apr 23, 2019	7.400	7.480	7.220	7.480	14,443	+0.12(+1.63%)
Apr 22, 2019	7.390	7.400	7.320	7.360	3,395	-0.01(-0.14%)
Apr 18, 2019	7.370	7.421	7.316	7.370	5,900	-0.12(-1.60%)
Apr 17, 2019	7.600	7.600	7.490	7.490	981	-0.01(-0.13%)
Apr 16, 2019	7.550	7.550	7.410	7.500	3,791	+0.02(+0.31%)
Apr 15, 2019	7.590	7.590	7.477	7.477	3,148	-0.11(-1.49%)
Apr 12, 2019	7.670	7.670	7.590	7.590	1,900	-0.10(-1.30%)
Apr 11, 2019	7.670	7.800	7.670	7.690	623	+0.09(+1.18%)
Apr 10, 2019	7.680	7.820	7.600	7.600	6,319	-0.14(-1.81%)
Apr 09, 2019	7.490	7.740	7.390	7.740	13,169	-0.03(-0.39%)
Apr 08, 2019	7.600	7.770	7.600	7.770	2,754	+0.23(+3.05%)
Apr 05, 2019	7.900	7.900	7.364	7.540	16,500	-0.15(-1.95%)
Apr 04, 2019	7.670	7.810	7.670	7.690	3,486	-0.11(-1.41%)
Apr 03, 2019	7.940	7.940	7.720	7.800	1,821	+0.07(+0.91%)
Apr 02, 2019	7.560	7.730	7.561	7.730	38,900	+0.41(+5.60%)
Apr 01, 2019	7.670	7.670	7.275	7.320	7,370	-0.06(-0.81%)
Mar 29, 2019	7.550	7.600	7.300	7.380	11,200	-0.04(-0.54%)
Mar 28, 2019	7.605	7.605	7.400	7.420	7,504	+0.12(+1.64%)
Mar 27, 2019	7.260	7.300	7.150	7.300	3,082	+0.05(+0.69%)
Mar 26, 2019	7.300	7.445	7.142	7.250	12,281	-0.03(-0.41%)
Mar 25, 2019	7.400	7.540	7.170	7.280	8,811	-0.03(-0.41%)
Mar 22, 2019	7.350	7.540	7.300	7.310	5,800	-0.12(-1.62%)
Mar 21, 2019	7.300	7.540	7.300	7.430	11,072	+0.18(+2.48%)
Mar 20, 2019	7.110	7.420	7.110	7.250	4,579	+0.14(+1.97%)
Mar 19, 2019	7.150	7.330	7.013	7.110	4,328	-0.17(-2.34%)
Mar 18, 2019	7.250	7.280	6.788	7.280	17,470	-0.07(-0.95%)
Mar 15, 2019	7.200	7.350	7.180	7.350	9,900	+0.17(+2.37%)
Mar 14, 2019	7.160	7.230	7.160	7.180	9,949	-0.02(-0.28%)
Mar 13, 2019	7.010	7.269	7.010	7.200	20,408	-0.04(-0.55%)
Mar 12, 2019	7.037	7.250	7.037	7.240	3,494	+0.17(+2.38%)
Mar 11, 2019	7.075	7.120	7.033	7.072	10,206	+0.07(+1.03%)
Mar 08, 2019	7.040	7.080	6.890	7.000	18,000	-0.07(-0.99%)
Mar 07, 2019	7.040	7.130	7.005	7.070	4,229	-0.10(-1.39%)
Mar 06, 2019	7.230	7.230	7.170	7.170	2,374	-0.18(-2.45%)
Mar 05, 2019	7.660	7.660	6.840	7.350	19,750	+0.02(+0.27%)
Mar 04, 2019	7.540	7.540	7.320	7.330	14,410	-0.26(-3.43%)
Mar 01, 2019	7.710	7.710	7.500	7.590	3,500	-0.04(-0.48%)
Feb 28, 2019	7.937	7.937	7.626	7.626	10,059	-0.27(-3.46%)
Feb 27, 2019	7.850	7.950	7.850	7.900	4,475	+0.07(+0.89%)
Feb 26, 2019	7.940	7.950	7.830	7.830	12,106	+0.03(+0.38%)
Feb 25, 2019	7.880	7.910	7.800	7.800	10,214	-0.17(-2.19%)
Feb 22, 2019	8.330	8.330	7.880	7.975	36,700	-0.16(-1.91%)
Feb 21, 2019	8.130	8.130	8.130	8.130	111	+0.02(+0.25%)
Feb 20, 2019	8.020	8.370	8.020	8.110	9,614	-0.05(-0.61%)
Feb 19, 2019	8.410	8.410	7.980	8.160	8,796	-0.30(-3.55%)
Feb 15, 2019	8.500	8.500	8.450	8.460	4,300	+0.04(+0.48%)
Feb 14, 2019	8.450	8.610	8.370	8.420	11,387	-0.03(-0.36%)
Feb 13, 2019	8.590	8.590	8.400	8.450	7,915	-0.14(-1.63%)
Feb 12, 2019	8.490	8.600	8.400	8.590	1,673	+0.21(+2.51%)
Feb 11, 2019	8.480	8.539	8.355	8.380	4,686	+0.06(+0.72%)
Feb 08, 2019	8.680	8.680	8.320	8.320	12,700	-0.17(-2.00%)
Feb 07, 2019	8.460	8.670	8.380	8.490	3,464	-0.12(-1.39%)
Feb 06, 2019	8.800	8.800	8.610	8.610	3,108	-0.17(-1.94%)
Feb 05, 2019	8.880	8.990	8.760	8.780	6,322	-0.11(-1.24%)
Feb 04, 2019	8.920	8.930	8.824	8.890	1,420	-0.07(-0.78%)
Feb 01, 2019	8.880	9.000	8.700	8.960	9,500	+0.26(+2.99%)
Jan 31, 2019	8.976	8.976	8.570	8.700	6,389	+0.34(+4.07%)
Jan 30, 2019	8.340	8.465	8.340	8.360	2,060	-0.01(-0.12%)
Jan 29, 2019	8.550	8.710	8.320	8.370	11,442	-0.31(-3.57%)
Jan 28, 2019	8.643	8.680	8.603	8.680	1,977	+0.05(+0.58%)
Jan 25, 2019	8.590	8.700	8.400	8.630	5,100	+0.28(+3.35%)
Jan 24, 2019	8.350	8.470	8.350	8.350	10,812	+0.00(+0.00%)
Jan 23, 2019	8.350	8.540	8.350	8.350	6,439	-0.04(-0.48%)
Jan 22, 2019	8.200	8.597	8.200	8.390	4,067	+0.08(+0.96%)
Jan 18, 2019	8.400	8.650	8.250	8.310	14,200	+0.10(+1.22%)
Jan 17, 2019	8.350	8.846	7.900	8.210	116,810	-0.12(-1.44%)
Jan 16, 2019	8.810	8.847	8.110	8.330	21,966	-0.33(-3.81%)
Jan 15, 2019	8.210	8.922	8.210	8.660	23,845	+0.29(+3.46%)
Jan 14, 2019	8.250	8.600	8.200	8.370	9,266	+0.09(+1.09%)
Jan 11, 2019	8.100	8.450	7.750	8.280	17,700	+0.07(+0.85%)
Jan 10, 2019	8.200	8.210	7.800	8.210	5,774	+0.17(+2.11%)
Jan 09, 2019	8.090	8.204	7.810	8.040	11,074	+0.22(+2.81%)
Jan 08, 2019	7.550	8.130	7.550	7.820	14,004	+0.12(+1.56%)
Jan 07, 2019	7.550	7.980	7.550	7.700	6,875	+0.11(+1.45%)
Jan 04, 2019	7.850	8.110	7.570	7.590	14,000	-0.05(-0.65%)
Jan 03, 2019	7.730	8.000	7.330	7.640	5,155	+0.00(+0.00%)
Jan 02, 2019	7.090	7.640	7.011	7.640	5,348	+0.53(+7.45%)
Dec 31, 2018	7.400	7.400	7.110	7.110	9,300	-0.29(-3.92%)
Dec 28, 2018	7.240	7.610	7.200	7.400	14,600	+0.30(+4.23%)
Dec 27, 2018	7.100	7.270	7.100	7.100	10,960	-0.04(-0.56%)
Dec 26, 2018	7.070	7.400	6.990	7.140	15,705	-0.07(-0.97%)
Dec 24, 2018	6.900	7.660	6.560	7.210	25,300	+0.21(+3.00%)
Dec 21, 2018	7.220	7.270	7.000	7.000	43,700	-0.05(-0.71%)
Dec 20, 2018	7.890	7.890	6.670	7.050	15,435	-0.09(-1.26%)
Dec 19, 2018	7.080	7.570	7.080	7.140	26,947	-0.01(-0.14%)
Dec 18, 2018	7.420	7.810	7.090	7.150	14,588	-0.10(-1.38%)
Dec 17, 2018	7.800	7.830	7.240	7.250	15,609	-0.51(-6.57%)
Dec 14, 2018	7.790	8.070	7.760	7.760	18,000	-0.26(-3.24%)
Dec 13, 2018	8.410	8.410	7.850	8.020	18,436	-0.25(-3.02%)
Dec 12, 2018	8.360	8.600	8.100	8.270	13,995	+0.01(+0.12%)
Dec 11, 2018	8.130	8.380	8.000	8.260	28,708	+0.18(+2.23%)
Dec 10, 2018	8.050	8.200	8.000	8.080	17,553	-0.12(-1.46%)
Dec 07, 2018	8.240	8.250	7.955	8.200	20,500	+0.16(+1.99%)
Dec 06, 2018	8.130	8.170	7.970	8.040	16,277	-0.04(-0.50%)
Dec 04, 2018	8.170	8.190	8.020	8.080	13,900	-0.01(-0.12%)
Dec 03, 2018	8.000	8.090	7.920	8.090	43,736	+0.29(+3.72%)
Nov 30, 2018	7.670	7.940	7.410	7.800	60,100	+0.02(+0.26%)
Nov 29, 2018	7.370	7.800	7.350	7.780	38,924	+0.37(+4.99%)
Nov 28, 2018	7.550	7.550	7.350	7.410	25,049	+0.01(+0.14%)
Nov 27, 2018	7.260	7.530	7.200	7.400	51,766	-0.02(-0.27%)
Nov 26, 2018	7.680	7.680	7.100	7.420	8,502	-0.09(-1.20%)
Nov 23, 2018	7.700	7.700	7.150	7.510	7,200	+0.40(+5.63%)
Nov 21, 2018		7.110	7.110	7.110	0	-0.41(-5.45%)
Nov 20, 2018	7.020	7.630	6.923	7.520	24,959	+0.52(+7.43%)
Nov 19, 2018	6.950	7.205	6.950	7.000	17,462	-0.01(-0.14%)
Nov 16, 2018	7.170	7.230	6.970	7.010	8,500	-0.21(-2.91%)
Nov 15, 2018	7.470	7.623	7.100	7.220	23,777	-0.25(-3.35%)
Nov 14, 2018	7.560	7.660	7.350	7.470	28,425	+0.17(+2.33%)
Nov 13, 2018	7.120	7.680	6.755	7.300	15,177	+0.18(+2.53%)
Nov 12, 2018	7.500	7.907	6.970	7.120	31,281	-0.09(-1.25%)
Nov 09, 2018	6.560	7.300	6.560	7.210	13,500	+0.13(+1.84%)
Nov 08, 2018	7.060	7.465	7.010	7.080	28,832	-0.08(-1.12%)
Nov 07, 2018	7.250	7.720	7.080	7.160	28,191	-0.05(-0.69%)
Nov 06, 2018	7.110	7.300	7.110	7.210	10,709	+0.03(+0.42%)
Nov 05, 2018	6.980	7.470	6.980	7.180	5,606	+0.17(+2.43%)
Nov 02, 2018	7.320	7.595	6.730	7.010	85,600	-0.47(-6.28%)
Nov 01, 2018	7.010	7.480	6.980	7.480	12,336	+0.67(+9.84%)
Oct 31, 2018	6.870	7.020	6.810	6.810	25,008	-0.11(-1.59%)
Oct 30, 2018	7.060	7.060	6.810	6.920	2,741	-0.05(-0.72%)
Oct 29, 2018	7.110	7.163	6.800	6.970	40,098	-0.18(-2.52%)
Oct 26, 2018	7.390	7.390	6.720	7.150	20,300	+0.35(+5.15%)
Oct 25, 2018	7.000	7.005	6.700	6.800	14,820	-0.20(-2.86%)
Oct 24, 2018	6.950	7.030	6.910	7.000	23,068	+0.15(+2.19%)
Oct 23, 2018	7.000	7.740	6.850	6.850	24,459	-0.17(-2.42%)
Oct 22, 2018	7.110	7.250	6.990	7.020	11,422	-0.16(-2.23%)
Oct 19, 2018	7.040	7.260	6.950	7.180	23,800	+0.10(+1.41%)
Oct 18, 2018	8.100	8.100	6.990	7.080	40,091	-0.69(-8.88%)
Oct 17, 2018	6.650	8.580	6.520	7.770	223,248	+1.05(+15.62%)
Oct 16, 2018	6.640	6.798	6.533	6.720	25,794	+0.08(+1.20%)
Oct 15, 2018	6.590	6.726	6.500	6.640	26,603	+0.05(+0.76%)
Oct 12, 2018	6.600	6.880	6.500	6.590	106,800	-0.01(-0.15%)
Oct 11, 2018	6.410	6.700	6.410	6.600	78,560	+0.20(+3.12%)
Oct 10, 2018	6.600	6.650	6.400	6.400	14,099	-0.19(-2.88%)
Oct 09, 2018	6.560	6.640	6.440	6.590	24,452	-0.08(-1.20%)
Oct 08, 2018	6.880	6.880	6.520	6.670	18,603	-0.02(-0.30%)
Oct 05, 2018	6.930	6.930	6.600	6.690	16,300	+0.07(+1.06%)
Oct 04, 2018	6.600	6.890	6.600	6.620	76,402	+0.17(+2.64%)
Oct 03, 2018	6.370	6.846	6.370	6.450	56,021	+0.05(+0.78%)
Oct 02, 2018	6.640	6.835	6.400	6.400	25,374	-0.29(-4.33%)
Oct 01, 2018	6.800	7.180	6.560	6.690	81,391	+0.02(+0.30%)
Sep 28, 2018	6.850	7.300	6.580	6.670	241,100	-0.17(-2.49%)
Sep 27, 2018	6.950	7.300	6.830	6.840	64,523	-0.06(-0.87%)
Sep 26, 2018	7.150	7.160	6.900	6.900	18,443	-0.26(-3.63%)
Sep 25, 2018	7.300	7.480	7.160	7.160	59,259	-0.24(-3.24%)
Sep 24, 2018	7.500	7.644	7.400	7.400	63,207	-0.10(-1.33%)
Sep 21, 2018	7.630	7.750	7.450	7.500	55,600	-0.25(-3.23%)
Sep 20, 2018	7.750	7.850	7.670	7.750	48,737	+0.00(+0.00%)
Sep 19, 2018	8.000	8.300	7.700	7.750	230,825	-0.26(-3.25%)
Sep 18, 2018	7.940	8.145	7.850	8.010	41,326	+0.16(+2.04%)
Sep 17, 2018	7.670	8.540	7.670	7.850	16,124	+0.04(+0.51%)
Sep 14, 2018	8.000	8.140	7.810	7.810	45,400	-0.15(-1.88%)
Sep 13, 2018	8.438	8.438	7.950	7.960	62,834	-0.30(-3.63%)
Sep 12, 2018	8.510	8.650	8.200	8.260	23,790	-0.38(-4.40%)
Sep 11, 2018	9.090	9.146	8.470	8.640	28,169	-0.32(-3.57%)
Sep 10, 2018	9.520	9.520	8.960	8.960	19,939	-0.56(-5.88%)
Sep 07, 2018	9.430	9.610	9.240	9.520	36,500	+0.12(+1.28%)
Sep 06, 2018	9.390	9.574	9.355	9.400	38,402	+0.20(+2.17%)
Sep 05, 2018	9.310	9.370	9.200	9.200	51,930	-0.04(-0.43%)
Sep 04, 2018	9.210	9.460	9.200	9.240	34,343	+0.07(+0.76%)
Aug 31, 2018		9.170	9.170	9.170	0	-0.07(-0.76%)
Aug 30, 2018	9.360	9.650	9.240	9.240	38,689	-0.06(-0.65%)
Aug 29, 2018	9.340	9.610	9.300	9.300	26,971	-0.06(-0.64%)
Aug 28, 2018	9.400	9.670	9.360	9.360	28,588	-0.07(-0.74%)
Aug 27, 2018	9.650	9.741	9.430	9.430	199,965	-0.16(-1.67%)
Aug 24, 2018	9.400	9.760	9.400	9.590	25,000	+0.20(+2.13%)
Aug 23, 2018	9.550	9.814	9.390	9.390	21,993	-0.29(-3.00%)
Aug 22, 2018	9.650	9.870	9.510	9.680	12,704	-0.05(-0.51%)
Aug 21, 2018	9.550	9.850	9.500	9.730	26,108	+0.18(+1.88%)
Aug 20, 2018	9.630	10.57	9.460	9.550	64,972	-0.20(-2.05%)
Aug 17, 2018	9.750	10.40	9.600	9.750	89,900	+0.20(+2.09%)
Aug 16, 2018	9.300	9.730	9.300	9.550	64,700	+0.30(+3.24%)
Aug 15, 2018	9.460	9.460	9.250	9.250	17,357	-0.15(-1.60%)
Aug 14, 2018	9.500	9.600	9.250	9.400	21,983	-0.16(-1.67%)
Aug 13, 2018	9.450	9.890	9.360	9.560	135,455	+0.16(+1.70%)
Aug 10, 2018	9.970	10.10	9.020	9.400	409,800	-0.53(-5.34%)
Aug 09, 2018	9.400	10.00	9.400	9.930	81,164	+0.13(+1.33%)
Aug 08, 2018	13.13	13.13	9.420	9.800	259,457	-3.88(-28.36%)
Aug 07, 2018	13.63	13.85	13.37	13.68	24,819	+0.26(+1.94%)
Aug 06, 2018	13.80	14.11	13.32	13.42	47,441	+0.07(+0.52%)
Aug 03, 2018	13.63	13.94	13.17	13.35	20,100	+0.33(+2.53%)
Aug 02, 2018	13.19	13.27	13.00	13.02	9,063	-0.28(-2.11%)
Aug 01, 2018	13.55	13.57	13.05	13.30	23,272	-0.15(-1.12%)
Jul 31, 2018	13.50	13.66	13.45	13.45	7,924	+0.02(+0.15%)
Jul 30, 2018	13.42	13.74	13.16	13.43	18,489	-0.09(-0.67%)
Jul 27, 2018	13.42	13.96	13.15	13.52	2,900	+0.20(+1.50%)
Jul 26, 2018	13.31	13.59	13.07	13.32	3,217	+0.11(+0.83%)
Jul 25, 2018	13.17	13.43	13.05	13.21	42,697	+0.14(+1.07%)
Jul 24, 2018	13.46	13.51	13.01	13.07	46,933	-0.43(-3.19%)
Jul 23, 2018	13.62	13.65	13.35	13.50	12,711	-0.31(-2.24%)
Jul 20, 2018	13.48	13.81	13.35	13.81	5,639	+0.42(+3.14%)
Jul 19, 2018	13.50	14.10	13.31	13.39	10,318	-0.26(-1.90%)
Jul 18, 2018	13.42	13.85	13.42	13.65	33,258	-0.05(-0.36%)
Jul 17, 2018	13.55	13.92	13.27	13.70	8,122	+0.25(+1.86%)
Jul 16, 2018	13.76	14.07	13.40	13.45	30,985	-0.44(-3.17%)
Jul 13, 2018	13.95	14.64	13.65	13.89	12,999	+0.04(+0.29%)
Jul 12, 2018	13.92	14.15	13.56	13.85	27,484	+0.05(+0.36%)
Jul 11, 2018	13.89	14.85	13.75	13.80	14,495	-0.20(-1.43%)
Jul 10, 2018	14.20	14.70	13.90	14.00	18,750	-0.15(-1.06%)
Jul 09, 2018	14.69	14.82	14.14	14.15	11,113	-0.45(-3.08%)
Jul 06, 2018	14.31	14.96	13.98	14.60	50,283	+0.60(+4.29%)
Jul 05, 2018	14.32	15.32	14.00	14.00	10,026	-0.36(-2.51%)
Jul 03, 2018		14.36	14.36	14.36	0	+0.11(+0.77%)
Jul 02, 2018	14.18	14.61	13.97	14.25	4,427	-0.03(-0.21%)
Jun 29, 2018		14.28	14.01	14.28	15,029	+0.27(+1.93%)
Jun 28, 2018	13.90	15.28	13.70	14.01	9,049	+0.00(+0.00%)
Jun 27, 2018	14.56	14.56	13.71	14.01	27,716	-0.28(-1.96%)
Jun 26, 2018	14.55	14.81	14.29	14.29	23,397	-0.36(-2.46%)
Jun 25, 2018	15.03	17.40	14.14	14.65	49,810	+0.93(+6.78%)
Jun 22, 2018	14.28	15.22	13.70	13.72	702,273	-0.63(-4.39%)
Jun 21, 2018	14.72	15.44	14.00	14.35	55,912	-0.30(-2.05%)
Jun 20, 2018	14.53	15.13	14.26	14.65	34,637	-0.10(-0.68%)
Jun 19, 2018	14.55	14.97	14.55	14.75	23,386	-0.16(-1.07%)
Jun 18, 2018	14.91	15.25	14.60	14.91	30,990	+0.04(+0.27%)
Jun 15, 2018		15.17	14.23	14.87	35,293	+0.16(+1.09%)
Jun 14, 2018	14.71	14.71	14.12	14.71	26,685	+0.02(+0.14%)
Jun 13, 2018	14.50	14.69	14.43	14.69	15,988	+0.14(+0.96%)
Jun 12, 2018	14.26	14.84	14.09	14.55	52,755	+0.10(+0.69%)
Jun 11, 2018	14.25	14.57	14.14	14.45	18,918	+0.28(+1.98%)
Jun 08, 2018	14.11	14.80	14.09	14.17	29,124	-0.11(-0.77%)
Jun 07, 2018	14.51	14.62	14.09	14.28	201,426	-0.16(-1.11%)
Jun 06, 2018				14.44	12,279	-0.13(-0.89%)
Jun 05, 2018	13.91	14.90	13.91	14.57	23,309	+0.11(+0.76%)
Jun 04, 2018	14.51	14.76	14.36	14.46	19,513	-0.14(-0.96%)
Jun 01, 2018	14.14	14.74	14.11	14.60	25,416	+0.18(+1.25%)
May 31, 2018	14.41	14.87	14.41	14.42	18,033	-0.18(-1.23%)
May 30, 2018	14.74	14.84	13.95	14.60	61,758	+0.01(+0.07%)
May 29, 2018	15.30	15.30	14.23	14.59	33,897	-0.03(-0.21%)
May 25, 2018		14.62	14.62	14.62	0	+0.28(+1.95%)
May 24, 2018	14.40	14.51	14.13	14.34	20,309	-0.23(-1.58%)
May 23, 2018	14.43	14.62	14.22	14.57	12,032	+0.35(+2.46%)
May 22, 2018	14.85	14.85	14.07	14.22	25,367	-0.23(-1.59%)
May 21, 2018	14.15	14.55	14.09	14.45	15,610	+0.31(+2.19%)
May 18, 2018	14.18	14.26	13.98	14.14	23,316	+0.18(+1.29%)
May 17, 2018	13.84	14.37	13.81	13.96	29,371	-0.28(-1.97%)
May 16, 2018	13.70	14.36	13.60	14.24	36,854	+0.55(+4.02%)
May 15, 2018	13.53	14.08	13.53	13.69	27,082	-0.11(-0.80%)
May 14, 2018	14.00	14.24	13.80	13.80	30,016	-0.19(-1.36%)
May 11, 2018	15.00	15.59	13.85	13.99	43,114	-1.01(-6.73%)
May 10, 2018	15.10	15.58	14.91	15.00	25,411	-0.10(-0.66%)
May 09, 2018	15.85	15.85	15.10	15.10	33,582	-0.58(-3.70%)
May 08, 2018	16.10	16.10	15.27	15.68	24,988	-0.39(-2.43%)
May 07, 2018	16.54	16.54	16.00	16.07	5,776	-0.54(-3.25%)
May 04, 2018	15.65	16.61	15.62	16.61	12,324	+0.69(+4.33%)
May 03, 2018	15.50	16.21	15.42	15.92	33,351	+0.15(+0.95%)
May 02, 2018	15.18	16.01	15.18	15.77	45,588	+0.51(+3.34%)