Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	37.73	38.05	37.30	37.75	391,876	-0.14(-0.36%)
Nov 29, 2018	38.38	38.67	37.74	37.89	421,420	-0.58(-1.51%)
Nov 28, 2018	37.52	38.57	36.34	38.48	581,554	+1.07(+2.85%)
Nov 27, 2018	37.45	38.06	37.32	37.41	318,419	-0.21(-0.55%)
Nov 26, 2018	38.35	38.37	37.31	37.62	460,528	-0.34(-0.88%)
Nov 23, 2018	37.51	38.44	37.48	37.95	143,053	+0.20(+0.52%)
Nov 21, 2018		37.75	37.75	37.75	0	+0.57(+1.54%)
Nov 20, 2018	36.18	37.69	36.18	37.18	904,578	+0.49(+1.35%)
Nov 19, 2018	36.59	37.25	36.24	36.69	381,134	+0.02(+0.05%)
Nov 16, 2018	35.33	36.91	35.33	36.67	481,639	+0.96(+2.68%)
Nov 15, 2018	36.36	36.47	34.54	35.71	1,029,264	-1.53(-4.11%)
Nov 14, 2018	38.18	38.79	37.15	37.24	781,288	-0.48(-1.28%)
Nov 13, 2018	36.98	38.38	36.87	37.72	1,002,114	+0.94(+2.55%)
Nov 12, 2018	37.19	37.86	36.70	36.79	498,969	-0.73(-1.95%)
Nov 09, 2018	37.48	38.50	37.41	37.52	605,443	-0.11(-0.29%)
Nov 08, 2018	37.14	38.48	36.00	37.63	787,843	-0.40(-1.06%)
Nov 07, 2018	38.28	38.28	37.18	38.03	332,029	+0.18(+0.47%)
Nov 06, 2018	37.70	38.25	37.06	37.85	856,524	-0.23(-0.60%)
Nov 05, 2018	37.67	38.18	37.41	38.08	629,727	+0.43(+1.15%)
Nov 02, 2018	37.69	37.92	36.72	37.65	904,010	+0.23(+0.61%)
Nov 01, 2018	36.96	38.14	36.44	37.42	990,947	+0.65(+1.77%)
Oct 31, 2018	37.26	37.31	35.57	36.77	1,726,648	+0.11(+0.30%)
Oct 30, 2018	34.59	36.85	34.33	36.66	1,663,451	+2.03(+5.87%)
Oct 29, 2018	36.52	36.52	34.13	34.63	1,145,023	-1.50(-4.15%)
Oct 26, 2018	34.73	36.96	34.47	36.13	1,346,442	+0.72(+2.04%)
Oct 25, 2018	33.12	35.86	32.64	35.41	1,893,174	+3.07(+9.49%)
Oct 24, 2018	32.79	33.83	32.27	32.34	675,388	-0.51(-1.56%)
Oct 23, 2018	31.62	33.40	31.61	32.85	665,024	+0.91(+2.84%)
Oct 22, 2018	33.42	33.53	31.70	31.94	681,284	-0.74(-2.27%)
Oct 19, 2018	34.20	34.29	32.46	32.68	605,037	-1.33(-3.92%)
Oct 18, 2018	33.80	35.04	33.66	34.01	672,128	-0.05(-0.14%)
Oct 17, 2018	34.12	34.28	32.86	34.06	1,252,209	-1.47(-4.14%)
Oct 16, 2018	35.03	35.69	34.60	35.53	415,368	+0.95(+2.74%)
Oct 15, 2018	34.25	34.83	34.13	34.59	566,460	+0.25(+0.72%)
Oct 12, 2018	35.65	35.65	34.09	34.34	415,583	-0.76(-2.17%)
Oct 11, 2018	35.57	36.35	35.08	35.10	692,132	-1.12(-3.08%)
Oct 10, 2018	36.58	37.29	36.20	36.21	626,778	-0.45(-1.24%)
Oct 09, 2018	37.53	37.68	36.65	36.67	481,969	-0.97(-2.57%)
Oct 08, 2018	37.10	37.76	37.05	37.64	429,207	+0.29(+0.77%)
Oct 05, 2018	37.46	37.70	36.43	37.35	707,059	-0.13(-0.34%)
Oct 04, 2018	38.00	38.00	37.03	37.48	420,549	-0.79(-2.06%)
Oct 03, 2018	39.45	39.50	37.98	38.27	492,066	-1.16(-2.95%)
Oct 02, 2018	38.80	39.54	38.75	39.43	770,028	+0.54(+1.40%)
Oct 01, 2018	39.58	39.64	38.83	38.89	416,225	-0.49(-1.25%)
Sep 28, 2018	39.73	40.42	39.31	39.38	441,013	-0.39(-0.99%)
Sep 27, 2018	40.72	40.72	39.68	39.78	463,314	-1.04(-2.54%)
Sep 26, 2018	41.60	41.85	40.72	40.81	405,396	-0.79(-1.90%)
Sep 25, 2018	41.60	41.65	41.11	41.60	240,047	+0.25(+0.60%)
Sep 24, 2018	42.29	42.29	41.31	41.36	344,354	-1.23(-2.90%)
Sep 21, 2018	42.94	43.13	41.55	42.59	786,083	-0.89(-2.04%)
Sep 20, 2018	44.02	44.02	42.54	43.48	451,444	-0.30(-0.68%)
Sep 19, 2018	44.17	44.66	43.58	43.78	336,125	-0.39(-0.89%)
Sep 18, 2018	44.47	45.01	44.17	44.17	386,739	-0.25(-0.56%)
Sep 17, 2018	44.42	44.81	44.27	44.42	413,967	+0.00(+0.00%)
Sep 14, 2018	43.58	44.66	43.04	44.42	346,285	+0.99(+2.27%)
Sep 13, 2018	43.68	43.68	42.49	43.43	262,463	-0.20(-0.45%)
Sep 12, 2018	43.28	43.74	43.04	43.63	237,309	+0.35(+0.80%)
Sep 11, 2018	42.34	43.53	42.15	43.28	207,466	+0.79(+1.86%)
Sep 10, 2018	42.59	43.13	42.39	42.49	135,466	+0.10(+0.23%)
Sep 07, 2018	42.74	42.74	41.92	42.39	356,721	-0.64(-1.49%)
Sep 06, 2018	43.23	43.87	42.89	43.04	334,377	-0.10(-0.23%)
Sep 05, 2018	42.54	43.28	42.25	43.13	203,379	+0.59(+1.39%)
Sep 04, 2018	42.39	42.79	42.10	42.54	303,211	-0.05(-0.12%)
Aug 31, 2018		42.59	42.59	42.59	0	+0.30(+0.70%)
Aug 30, 2018	42.49	42.64	42.10	42.29	212,909	-0.30(-0.70%)
Aug 29, 2018	42.89	43.04	42.34	42.59	195,142	-0.30(-0.69%)
Aug 28, 2018	43.33	43.38	42.59	42.89	145,774	-0.39(-0.91%)
Aug 27, 2018	42.74	43.43	42.54	43.28	298,911	+0.64(+1.50%)
Aug 24, 2018	42.74	43.05	42.44	42.64	405,148	-0.15(-0.35%)
Aug 23, 2018	43.33	43.33	42.34	42.79	202,244	-0.64(-1.48%)
Aug 22, 2018	43.63	43.87	43.28	43.43	295,167	-0.30(-0.68%)
Aug 21, 2018	42.15	43.82	41.85	43.73	533,032	+2.22(+5.35%)
Aug 20, 2018	41.46	41.73	41.36	41.51	294,738	+0.15(+0.36%)
Aug 17, 2018	41.41	41.95	41.26	41.36	209,210	-0.30(-0.71%)
Aug 16, 2018	41.26	42.17	41.26	41.65	174,691	+0.54(+1.32%)
Aug 15, 2018	41.06	41.26	40.72	41.11	154,288	-0.15(-0.36%)
Aug 14, 2018	41.46	41.95	41.26	41.26	360,035	-0.20(-0.48%)
Aug 13, 2018	42.39	42.39	41.46	41.46	374,857	-0.99(-2.33%)
Aug 10, 2018	42.69	42.74	41.90	42.44	403,426	-0.49(-1.15%)
Aug 09, 2018	42.49	43.13	42.44	42.94	385,747	+0.44(+1.05%)
Aug 08, 2018	42.64	42.84	42.20	42.49	309,315	-0.15(-0.35%)
Aug 07, 2018	42.29	43.13	42.29	42.64	768,209	+0.39(+0.93%)
Aug 06, 2018	42.25	42.59	41.75	42.25	520,468	+0.00(+0.00%)
Aug 03, 2018	42.39	42.69	42.10	42.25	297,858	-0.15(-0.35%)
Aug 02, 2018	41.90	42.69	41.90	42.39	775,233	+0.20(+0.47%)
Aug 01, 2018	42.59	42.81	41.85	42.20	765,642	-0.39(-0.93%)
Jul 31, 2018	42.15	42.94	41.46	42.59	633,425	+0.69(+1.65%)
Jul 30, 2018	41.75	42.89	41.75	41.90	804,948	+0.15(+0.35%)
Jul 27, 2018	42.34	42.69	41.26	41.75	419,028	-0.49(-1.17%)
Jul 26, 2018	41.80	42.44	40.27	42.25	589,152	+1.68(+4.14%)
Jul 25, 2018	42.15	42.15	40.07	40.57	568,736	-1.73(-4.08%)
Jul 24, 2018	43.48	43.63	41.75	42.29	633,622	-1.04(-2.39%)
Jul 23, 2018	44.27	44.34	43.13	43.33	348,716	-0.94(-2.12%)
Jul 20, 2018	45.75	45.75	44.15	44.27	256,551	-1.53(-3.34%)
Jul 19, 2018	45.60	46.14	45.43	45.80	252,338	+0.15(+0.32%)
Jul 18, 2018	46.00	46.05	45.11	45.65	210,597	-0.69(-1.49%)
Jul 17, 2018	45.16	46.56	45.16	46.34	329,176	+1.18(+2.62%)
Jul 16, 2018	45.26	45.40	44.66	45.16	201,789	-0.10(-0.22%)
Jul 13, 2018	45.55	45.85	45.11	45.26	256,815	-0.39(-0.87%)
Jul 12, 2018	45.50	45.65	44.37	45.65	221,905	+0.39(+0.87%)
Jul 11, 2018	45.16	45.75	45.01	45.26	261,630	-0.35(-0.76%)
Jul 10, 2018	45.80	46.09	45.06	45.60	199,631	-0.05(-0.11%)
Jul 09, 2018	45.26	45.80	44.96	45.65	453,494	+0.64(+1.43%)
Jul 06, 2018	44.91	45.35	44.42	45.01	195,994	+0.15(+0.33%)
Jul 05, 2018	44.32	45.01	43.82	44.86	253,673	+0.84(+1.91%)
Jul 03, 2018		44.02	44.02	44.02	0	+0.44(+1.02%)
Jul 02, 2018	42.99	43.68	42.76	43.58	503,345	+0.20(+0.46%)
Jun 29, 2018	42.79	43.50	42.59	43.38	376,205	+1.14(+2.69%)
Jun 28, 2018	41.80	42.39	41.46	42.25	313,199	+0.35(+0.82%)
Jun 27, 2018	43.23	43.28	41.85	41.90	249,057	-1.38(-3.19%)
Jun 26, 2018	43.68	43.92	42.79	43.28	325,609	+0.49(+1.15%)
Jun 25, 2018	42.94	43.04	42.15	42.79	415,827	-0.30(-0.69%)
Jun 22, 2018	43.53	43.68	42.25	43.08	537,444	-0.30(-0.68%)
Jun 21, 2018	43.87	44.12	43.11	43.38	237,305	-0.49(-1.12%)
Jun 20, 2018	43.82	44.12	42.71	43.87	226,721	+0.00(+0.00%)
Jun 19, 2018	43.73	44.27	43.58	43.87	548,628	+0.05(+0.11%)
Jun 18, 2018	44.42	44.91	43.48	43.82	348,864	-0.94(-2.09%)
Jun 15, 2018		45.40	44.42	44.76	619,219	-0.64(-1.41%)
Jun 14, 2018	45.45	45.70	44.52	45.40	451,159	+0.10(+0.22%)
Jun 13, 2018	47.67	47.67	44.81	45.31	490,681	-2.57(-5.36%)
Jun 12, 2018	47.53	48.07	47.33	47.87	314,116	+0.39(+0.83%)
Jun 11, 2018	47.77	48.02	47.23	47.48	634,786	-0.05(-0.10%)
Jun 08, 2018	46.44	48.02	46.44	47.53	496,464	+1.04(+2.23%)
Jun 07, 2018	46.00	46.59	45.60	46.49	380,725	+0.69(+1.51%)
Jun 06, 2018		45.90		45.80	176,221	+0.39(+0.87%)
Jun 05, 2018	45.06	45.65	45.06	45.40	182,643	+0.10(+0.22%)
Jun 04, 2018	45.01	45.60	45.01	45.31	203,249	+0.54(+1.21%)
Jun 01, 2018	45.06	45.26	44.57	44.76	346,504	+0.10(+0.22%)
May 31, 2018	45.40	45.40	44.47	44.66	257,911	-0.59(-1.31%)
May 30, 2018	46.19	46.54	45.01	45.26	477,195	-0.59(-1.29%)
May 29, 2018	44.81	46.09	44.32	45.85	419,808	+0.54(+1.20%)
May 25, 2018		45.31	45.31	45.31	0	+1.33(+3.03%)
May 24, 2018	43.82	44.42	43.33	43.97	280,388	-0.05(-0.11%)
May 23, 2018	43.08	44.37	42.74	44.02	310,730	+0.79(+1.83%)
May 22, 2018	44.32	44.32	43.18	43.23	210,982	-1.48(-3.31%)
May 21, 2018	44.52	44.91	44.29	44.71	322,728	+0.49(+1.12%)
May 18, 2018	43.13	44.47	42.89	44.22	350,034	+1.09(+2.52%)
May 17, 2018	41.85	43.33	41.85	43.13	293,340	+1.14(+2.70%)
May 16, 2018	41.36	42.25	40.91	42.00	511,664	+0.54(+1.31%)
May 15, 2018	43.28	43.28	41.21	41.46	331,275	-2.22(-5.08%)
May 14, 2018	44.57	44.86	43.48	43.68	374,114	+0.10(+0.23%)
May 11, 2018	43.73	44.32	43.38	43.58	296,828	-0.15(-0.34%)
May 10, 2018	44.02	44.47	43.53	43.73	195,463	-0.15(-0.34%)
May 09, 2018	45.65	45.75	43.58	43.87	354,612	-1.78(-3.89%)
May 08, 2018	45.60	46.09	45.06	45.65	209,602	+0.00(+0.00%)
May 07, 2018	45.95	46.09	45.16	45.65	362,916	-0.20(-0.43%)
May 04, 2018	45.06	46.12	44.66	45.85	279,636	+0.74(+1.64%)
May 03, 2018	44.17	45.26	44.12	45.11	283,876	+0.79(+1.78%)
May 02, 2018	44.57	45.01	43.92	44.32	384,512	-0.30(-0.66%)
May 01, 2018	43.68	44.61	43.18	44.61	393,699	+0.69(+1.57%)
Apr 30, 2018	45.95	46.05	43.78	43.92	279,697	-2.02(-4.40%)
Apr 27, 2018	45.45	46.29	45.21	45.95	308,926	+0.74(+1.64%)
Apr 26, 2018	44.52	45.92	42.94	45.21	1,003,887	+2.32(+5.41%)
Apr 25, 2018	42.25	43.13	41.90	42.89	430,304	+0.64(+1.52%)
Apr 24, 2018	42.89	43.48	41.85	42.25	303,957	-0.20(-0.47%)
Apr 23, 2018	42.34	42.94	41.95	42.44	269,277	+0.25(+0.58%)
Apr 20, 2018	43.08	43.58	42.15	42.20	355,998	-0.89(-2.06%)
Apr 19, 2018	45.01	45.01	42.59	43.08	313,095	-2.17(-4.80%)
Apr 18, 2018	45.31	45.60	45.04	45.26	253,831	+0.20(+0.44%)
Apr 17, 2018	45.11	45.31	44.71	45.06	255,434	+0.35(+0.77%)
Apr 16, 2018	44.61	45.16	44.17	44.71	199,299	+0.49(+1.12%)
Apr 13, 2018	44.57	44.61	43.63	44.22	355,195	+0.00(+0.00%)
Apr 12, 2018	44.91	44.91	43.95	44.22	158,411	-0.54(-1.21%)
Apr 11, 2018	44.91	45.60	44.57	44.76	191,259	-0.54(-1.20%)
Apr 10, 2018	45.31	45.63	44.69	45.31	655,901	+0.84(+1.89%)
Apr 09, 2018	45.70	45.70	44.47	44.47	323,225	-0.94(-2.07%)
Apr 06, 2018	46.05	46.71	44.76	45.40	275,109	-1.14(-2.44%)
Apr 05, 2018	45.65	46.64	45.31	46.54	370,078	+1.18(+2.61%)
Apr 04, 2018	42.84	45.63	42.74	45.35	485,063	+2.02(+4.67%)
Apr 03, 2018	42.84	43.51	42.05	43.33	266,690	+0.84(+1.97%)
Apr 02, 2018	44.37	44.37	41.75	42.49	449,723	-2.17(-4.86%)
Mar 29, 2018		44.66	44.66	44.66	0	+0.69(+1.57%)
Mar 28, 2018	44.86	45.16	43.73	43.97	554,422	-1.04(-2.30%)
Mar 27, 2018	45.60	45.95	44.66	45.01	800,816	-0.54(-1.19%)
Mar 26, 2018	45.01	45.60	44.22	45.55	333,042	+1.23(+2.78%)
Mar 23, 2018	45.06	45.74	44.27	44.32	309,013	-0.30(-0.66%)
Mar 22, 2018	44.91	45.95	44.57	44.61	418,586	-1.14(-2.48%)
Mar 21, 2018	44.52	45.90	44.02	45.75	382,242	+1.33(+3.00%)
Mar 20, 2018	44.91	45.13	44.07	44.42	233,213	+0.00(+0.00%)
Mar 19, 2018	44.27	44.49	43.58	44.42	321,297	-0.10(-0.22%)
Mar 16, 2018	44.02	44.71	43.63	44.52	656,402	+0.64(+1.46%)
Mar 15, 2018	44.86	44.86	43.48	43.87	439,435	-0.74(-1.66%)
Mar 14, 2018	46.00	46.00	44.66	44.61	269,510	-1.09(-2.38%)
Mar 13, 2018	45.31	46.14	45.11	45.70	538,026	+0.79(+1.76%)
Mar 12, 2018	44.81	45.21	44.57	44.91	601,432	+0.15(+0.33%)
Mar 09, 2018	43.87	44.81	43.23	44.76	295,865	+1.33(+3.07%)
Mar 08, 2018	44.42	44.57	42.99	43.43	464,383	-0.74(-1.68%)
Mar 07, 2018				44.17	686,498	+0.00(+0.00%)
Mar 06, 2018	43.23	44.17	42.69	44.17	518,066	+1.18(+2.76%)
Mar 05, 2018	42.84	43.38	42.39	42.99	638,310	+0.30(+0.69%)
Mar 02, 2018	42.20	43.04	42.05	42.69	1,589,234	+0.05(+0.12%)
Mar 01, 2018	42.05	43.15	42.05	42.64	520,981	+0.79(+1.89%)
Feb 28, 2018	44.22	44.27	41.36	41.85	844,402	-2.37(-5.36%)
Feb 27, 2018	45.11	45.76	44.12	44.22	440,675	-0.74(-1.65%)
Feb 26, 2018	44.86	45.21	44.27	44.96	191,785	+0.39(+0.89%)
Feb 23, 2018	45.40	45.40	44.22	44.57	223,280	-0.64(-1.42%)
Feb 22, 2018	45.65	45.95	45.08	45.21	310,465	-0.30(-0.65%)
Feb 21, 2018	45.80	46.88	45.45	45.50	263,377	-0.15(-0.32%)
Feb 20, 2018	46.44	46.54	45.35	45.65	236,438	-0.94(-2.01%)
Feb 16, 2018		46.59	46.59	46.59	0	+0.84(+1.83%)
Feb 15, 2018	46.54	46.54	45.16	45.75	333,150	-0.30(-0.64%)
Feb 14, 2018	44.76	46.14	44.52	46.05	273,030	+1.23(+2.75%)
Feb 13, 2018	44.61	45.06	44.37	44.81	347,002	-0.05(-0.11%)
Feb 12, 2018	44.71	45.11	43.82	44.86	407,593	+0.44(+1.00%)
Feb 09, 2018	45.11	45.11	43.33	44.42	378,777	+0.00(+0.00%)
Feb 08, 2018	46.24	46.29	44.42	44.42	499,811	-1.83(-3.95%)
Feb 07, 2018	46.44	47.38	46.14	46.24	303,832	-0.44(-0.95%)
Feb 06, 2018	43.28	46.93	43.13	46.69	592,816	+1.18(+2.60%)
Feb 05, 2018	47.67	48.07	44.52	45.50	345,087	-2.81(-5.82%)
Feb 02, 2018	50.29	50.29	48.22	48.32	592,701	-1.23(-2.49%)
Feb 01, 2018	45.65	50.34	44.91	49.55	1,316,867	+2.71(+5.80%)
Jan 31, 2018	48.22	48.91	46.69	46.84	609,338	-0.74(-1.56%)
Jan 30, 2018	47.72	47.72	47.08	47.58	599,479	-0.84(-1.73%)
Jan 29, 2018	49.65	49.94	48.41	48.41	404,138	-1.53(-3.06%)
Jan 26, 2018	50.14	50.34	49.35	49.94	312,132	-0.10(-0.20%)
Jan 25, 2018	51.97	51.97	49.70	50.04	605,552	-1.68(-3.24%)
Jan 24, 2018	51.97	52.21	51.43	51.72	384,800	-0.05(-0.10%)
Jan 23, 2018	51.97	51.97	51.23	51.77	275,642	-0.10(-0.19%)
Jan 22, 2018	51.97	52.26	51.38	51.87	410,291	+0.39(+0.77%)
Jan 19, 2018	51.28	51.57	50.78	51.47	302,545	+0.44(+0.87%)
Jan 18, 2018	52.07	52.12	50.98	51.03	198,999	-0.94(-1.80%)
Jan 17, 2018	51.18	52.26	51.13	51.97	339,992	+1.28(+2.53%)
Jan 16, 2018	52.51	52.86	50.59	50.68	319,985	-1.53(-2.93%)
Jan 12, 2018		52.21	52.21	52.21	0	-0.54(-1.03%)
Jan 11, 2018	52.12	52.66	52.02	52.76	512,101	+1.18(+2.30%)
Jan 10, 2018	52.71	52.81	51.43	51.57	437,850	-1.53(-2.88%)
Jan 09, 2018	53.55	53.67	52.81	53.10	555,809	-0.15(-0.28%)
Jan 08, 2018	54.19	54.19	53.05	53.25	317,300	+0.30(+0.56%)
Jan 05, 2018	52.91	52.95	52.17	52.95	617,117	+0.54(+1.04%)
Jan 04, 2018	53.60	53.60	52.07	52.41	292,949	-1.04(-1.94%)
Jan 03, 2018	52.17	53.50	51.77	53.45	601,443	+1.63(+3.14%)
Jan 02, 2018	51.13	52.02	50.88	51.82	394,063	+1.28(+2.54%)
Dec 29, 2017		50.54	50.54	50.54	0	-0.39(-0.78%)
Dec 28, 2017	50.44	51.08	50.19	50.93	249,251	+0.59(+1.18%)
Dec 27, 2017	50.34	50.88	50.20	50.34	341,960	-0.05(-0.10%)
Dec 26, 2017	50.19	50.73	50.03	50.39	237,260	+0.25(+0.49%)
Dec 22, 2017	50.34	50.93	49.94	50.14	1,096,282	+0.30(+0.59%)
Dec 21, 2017	49.45	50.19	49.35	49.85	303,636	+0.69(+1.41%)
Dec 20, 2017	49.11	49.20	48.91	49.15	345,252	+0.25(+0.50%)
Dec 19, 2017	50.09	50.09	48.76	48.91	311,262	-1.18(-2.36%)
Dec 18, 2017	49.85	50.39	49.80	50.09	585,676	+0.74(+1.50%)
Dec 15, 2017	48.86	49.55	48.66	49.35	1,209,686	+0.79(+1.63%)
Dec 14, 2017	49.25	49.40	48.51	48.56	387,801	-0.54(-1.11%)
Dec 13, 2017	49.50	49.50	48.98	49.11	379,666	-0.20(-0.40%)
Dec 12, 2017	49.99	50.39	49.22	49.30	414,291	-0.69(-1.38%)
Dec 11, 2017	50.93	51.23	49.85	49.99	295,105	-0.84(-1.65%)
Dec 08, 2017	51.03	51.03	50.39	50.83	564,687	+0.00(+0.00%)
Dec 07, 2017	50.39	50.88	49.90		613,658	+0.00(+0.00%)
Dec 06, 2017	51.03	51.57	50.29	50.44	383,621	-0.64(-1.26%)
Dec 05, 2017	52.91	52.95	51.03	51.08	470,623	-2.22(-4.17%)
Dec 04, 2017	54.34	54.68	53.25	53.30	359,475	-0.20(-0.37%)