Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.78	39.78	38.05	38.45	739,075	-1.33(-3.35%)
Apr 27, 2017	39.48	39.88	38.40	39.78	340,293	+0.64(+1.64%)
Apr 26, 2017	38.40	39.33	38.10	39.14	546,358	+0.89(+2.32%)
Apr 25, 2017	38.40	38.49	37.66	38.25	387,883	-0.25(-0.64%)
Apr 24, 2017	39.19	39.33	38.30	38.49	465,099	-0.05(-0.13%)
Apr 21, 2017	38.00	38.74	37.85	38.54	440,446	+0.49(+1.30%)
Apr 20, 2017	38.49	38.64	37.11	38.05	532,682	-0.25(-0.64%)
Apr 19, 2017	38.64	38.84	38.10	38.30	310,738	-0.20(-0.51%)
Apr 18, 2017	38.15	38.74	37.80	38.49	320,074	+0.20(+0.52%)
Apr 17, 2017	37.66	38.35	37.41	38.30	296,265	+0.84(+2.24%)
Apr 13, 2017	37.31	38.00	37.31	37.46	222,075	+0.15(+0.40%)
Apr 12, 2017	37.56	37.66	37.11	37.31	235,399	-0.35(-0.92%)
Apr 11, 2017	37.16	37.88	37.06	37.66	343,800	+0.49(+1.33%)
Apr 10, 2017	36.62	37.46	36.62	37.16	342,292	+0.54(+1.48%)
Apr 07, 2017	36.47	36.82	36.40	36.62	313,966	-0.05(-0.13%)
Apr 06, 2017	36.13	36.96	35.83	36.67	447,230	+0.64(+1.78%)
Apr 05, 2017	36.57	37.01	35.98	36.03	454,754	-0.49(-1.35%)
Apr 04, 2017	36.77	36.92	36.37	36.52	533,412	-0.20(-0.54%)
Apr 03, 2017	37.36	37.46	36.57	36.72	912,877	+0.39(+1.09%)
Mar 31, 2017	36.27	36.62	35.88	36.32	913,264	+0.15(+0.41%)
Mar 30, 2017	36.18	36.37	35.83	36.18	608,047	+0.05(+0.14%)
Mar 29, 2017	36.13	36.42	35.88	36.13	574,212	+0.00(+0.00%)
Mar 28, 2017	35.58	36.37	35.53	36.13	584,545	+0.44(+1.24%)
Mar 27, 2017	35.43	35.88	35.29	35.68	362,866	-0.20(-0.55%)
Mar 24, 2017	36.22	36.47	35.73	35.88	343,670	-0.20(-0.55%)
Mar 23, 2017	36.37	36.62	35.93	36.08	443,647	-0.30(-0.81%)
Mar 22, 2017	36.82	36.82	35.48	36.37	408,565	-0.54(-1.47%)
Mar 21, 2017	37.85	38.00	36.77	36.92	435,023	-0.74(-1.97%)
Mar 20, 2017	37.75	37.75	37.16	37.66	311,691	-0.10(-0.26%)
Mar 17, 2017	38.59	38.59	37.41	37.75	585,823	-0.49(-1.29%)
Mar 16, 2017	36.62	38.74	36.62	38.25	689,983	+1.73(+4.73%)
Mar 15, 2017	36.27	36.82	35.58	36.52	596,400	+0.49(+1.37%)
Mar 14, 2017	36.27	36.42	35.83	36.03	357,375	-0.44(-1.22%)
Mar 13, 2017	36.52	36.67	35.95	36.47	300,607	-0.10(-0.27%)
Mar 10, 2017	36.32	37.21	36.15	36.57	277,633	+0.44(+1.23%)
Mar 09, 2017	36.27	36.77	35.73	36.13	259,530	-0.15(-0.41%)
Mar 08, 2017	36.18	36.47	35.78	36.27	252,209	+0.25(+0.68%)
Mar 07, 2017	35.98	36.42	35.88	36.03	405,178	+0.15(+0.41%)
Mar 06, 2017	35.58	36.10	35.39	35.88	232,800	+0.05(+0.14%)
Mar 03, 2017	35.88	35.98	35.48	35.83	200,530	-0.10(-0.27%)
Mar 02, 2017	36.13	36.37	35.68	35.93	249,969	-0.25(-0.68%)
Mar 01, 2017	35.83	36.62	35.39	36.18	347,446	+1.09(+3.09%)
Feb 28, 2017	34.99	35.34	34.45	35.09	483,125	-0.25(-0.70%)
Feb 27, 2017	34.05	35.39	33.71	35.34	432,789	+1.23(+3.62%)
Feb 24, 2017	33.71	34.25	33.36	34.10	207,841	+0.20(+0.58%)
Feb 23, 2017	34.25	34.30	33.66	33.91	205,462	-0.25(-0.72%)
Feb 22, 2017	34.15	34.40	33.81	34.15	181,817	+0.35(+1.02%)
Feb 21, 2017	33.71	34.15	33.46	33.81	382,941	+0.10(+0.29%)
Feb 17, 2017		33.71	33.71	33.71	0	+0.05(+0.15%)
Feb 16, 2017	33.91	34.15	33.41	33.66	321,824	-0.25(-0.73%)
Feb 15, 2017	33.46	34.45	33.41	33.91	402,746	+0.25(+0.73%)
Feb 14, 2017	33.51	33.76	33.39	33.66	310,794	-0.30(-0.87%)
Feb 13, 2017	34.40	34.55	33.83	33.95	184,119	-0.35(-1.01%)
Feb 10, 2017	33.51	34.35	33.51	34.30	418,019	+0.99(+2.96%)
Feb 09, 2017	33.51	33.56	32.97	33.31	428,620	-0.30(-0.88%)
Feb 08, 2017	33.26	33.76	33.07	33.61	395,458	+0.20(+0.59%)
Feb 07, 2017	34.05	34.05	33.26	33.41	367,841	-0.59(-1.74%)
Feb 06, 2017	34.30	34.84	33.91	34.00	502,180	-0.59(-1.71%)
Feb 03, 2017	34.20	34.65	34.05	34.60	398,213	+0.64(+1.89%)
Feb 02, 2017	34.15	34.79	33.91	33.95	425,731	-0.35(-1.01%)
Feb 01, 2017	35.73	35.73	33.86	34.30	651,711	-1.97(-5.44%)
Jan 31, 2017	36.32	36.52	35.24	36.27	495,000	-0.10(-0.27%)
Jan 30, 2017	35.58	36.37	34.79	36.37	490,653	-0.05(-0.14%)
Jan 27, 2017	37.01	37.01	35.98	36.42	196,995	-0.64(-1.73%)
Jan 26, 2017	36.82	37.36	36.77	37.06	155,868	+0.25(+0.67%)
Jan 25, 2017	36.32	37.31	36.32	36.82	205,823	+0.54(+1.50%)
Jan 24, 2017	34.74	36.42	34.50	36.27	523,738	+1.92(+5.60%)
Jan 23, 2017	34.10	34.64	33.86	34.35	184,025	+0.05(+0.14%)
Jan 20, 2017	34.15	34.65	34.00	34.30	120,633	+0.20(+0.58%)
Jan 19, 2017	34.79	35.19	34.00	34.10	137,978	-0.74(-2.12%)
Jan 18, 2017	34.89	35.14	34.40	34.84	130,760	+0.00(+0.00%)
Jan 17, 2017	34.65	35.29	34.40	34.84	130,636	-0.05(-0.14%)
Jan 13, 2017		34.89	34.89	34.89	0	-0.10(-0.28%)
Jan 12, 2017	35.24	35.24	33.95	34.99	172,627	-0.49(-1.39%)
Jan 11, 2017	34.84	35.51	34.30	35.48	217,268	+0.74(+2.13%)
Jan 10, 2017	34.10	34.94	34.10	34.74	221,174	+0.84(+2.47%)
Jan 09, 2017	34.05	34.35	33.66	33.91	216,041	-0.35(-1.01%)
Jan 06, 2017	35.39	35.98	34.15	34.25	219,131	-1.53(-4.28%)
Jan 05, 2017	35.78	35.93	35.29	35.78	165,806	-0.15(-0.41%)
Jan 04, 2017	35.09	36.22	35.04	35.93	231,155	+0.94(+2.68%)
Jan 03, 2017	34.89	35.29	34.40	34.99	218,552	+0.64(+1.87%)
Dec 30, 2016		34.35	34.35	34.35	0	-1.33(-3.73%)
Dec 29, 2016	35.14	35.98	35.14	35.68	229,904	+0.64(+1.83%)
Dec 28, 2016	35.58	35.83	34.65	35.04	132,040	-0.49(-1.39%)
Dec 27, 2016	35.39	35.78	35.19	35.53	211,129	+0.15(+0.42%)
Dec 23, 2016		35.39	35.39	35.39	0	-0.20(-0.55%)
Dec 22, 2016	36.72	36.72	35.48	35.58	143,491	-0.94(-2.57%)
Dec 21, 2016	36.13	36.67	36.08	36.52	121,846	+0.30(+0.82%)
Dec 20, 2016	36.47	36.72	36.08	36.22	146,165	-0.15(-0.41%)
Dec 19, 2016	36.13	36.96	36.13	36.37	223,548	+0.25(+0.68%)
Dec 16, 2016	35.43	36.37	35.39	36.13	1,980,627	+0.89(+2.52%)
Dec 15, 2016	36.13	36.96	34.69	35.24	454,707	-0.84(-2.33%)
Dec 14, 2016	37.21	37.66	35.93	36.08	252,003	-1.14(-3.05%)
Dec 13, 2016	37.75	37.95	36.96	37.21	505,571	-0.35(-0.92%)
Dec 12, 2016	37.85	38.05	37.36	37.56	189,343	-0.35(-0.91%)
Dec 09, 2016	38.49	38.49	37.56	37.90	300,387	-0.54(-1.41%)
Dec 08, 2016	37.36	38.45	37.21	38.45	469,814	+1.14(+3.04%)
Dec 07, 2016	36.18	37.41	36.03	37.31	230,495	+1.09(+3.00%)
Dec 06, 2016	35.78	36.27	35.23	36.22	313,481	+0.84(+2.37%)
Dec 05, 2016	35.04	35.68	35.04	35.39	259,036	+0.74(+2.14%)
Dec 02, 2016	34.55	35.34	34.55	34.65	177,055	+0.00(+0.00%)
Dec 01, 2016	35.73	36.23	34.60	34.65	303,791	-0.94(-2.64%)
Nov 30, 2016	36.92	37.01	35.58	35.58	311,678	-0.84(-2.30%)
Nov 29, 2016	36.62	36.96	36.32	36.42	223,658	-0.20(-0.54%)
Nov 28, 2016	36.13	36.99	36.13	36.62	438,886	+0.30(+0.82%)
Nov 25, 2016	35.83	36.47	35.78	36.32	91,284	+0.44(+1.24%)
Nov 23, 2016		35.88	35.88	35.88	0	+0.35(+0.97%)
Nov 22, 2016	35.48	35.73	35.19	35.53	151,548	+0.30(+0.84%)
Nov 21, 2016	35.09	35.48	34.69	35.24	147,689	+0.20(+0.56%)
Nov 18, 2016	34.89	35.24	34.50	35.04	236,120	+0.30(+0.85%)
Nov 17, 2016	33.86	35.04	34.20	34.74	305,655	+0.89(+2.62%)
Nov 16, 2016	34.10	34.10	33.51	33.86	196,992	-0.25(-0.72%)
Nov 15, 2016	34.10	34.35	33.51	34.10	225,824	+0.05(+0.14%)
Nov 14, 2016	33.51	34.15	33.31	34.05	217,575	+0.94(+2.83%)
Nov 11, 2016	32.18	33.41	32.18	33.12	419,889	+0.94(+2.91%)
Nov 10, 2016	31.44	32.38	31.07	32.18	388,298	+0.99(+3.16%)
Nov 09, 2016	29.76	31.31	29.51	31.19	528,851	+0.94(+3.10%)
Nov 08, 2016	30.30	30.50	29.51	30.25	286,915	-0.35(-1.13%)
Nov 07, 2016	30.35	30.89	30.25	30.60	336,920	+0.64(+2.14%)
Nov 04, 2016	29.41	30.94	29.41	29.96	446,860	+0.39(+1.34%)
Nov 03, 2016	29.81	29.96	29.41	29.56	206,335	-0.10(-0.33%)
Nov 02, 2016	29.91	30.06	29.46	29.66	304,239	-0.20(-0.66%)
Nov 01, 2016	30.55	30.65	29.32	29.86	344,299	-0.69(-2.26%)
Oct 31, 2016	30.40	30.75	30.20	30.55	250,701	+0.10(+0.32%)
Oct 28, 2016	30.01	30.55	29.61	30.45	637,817	+0.15(+0.49%)
Oct 27, 2016	31.93	32.67	30.20	30.30	806,579	-2.42(-7.39%)
Oct 26, 2016	31.73	32.82	31.63	32.72	402,403	+0.84(+2.63%)
Oct 25, 2016	32.52	32.60	31.61	31.88	335,424	-0.89(-2.71%)
Oct 24, 2016	32.97	33.31	32.60	32.77	218,033	+0.05(+0.15%)
Oct 21, 2016	32.92	33.16	32.15	32.72	419,402	-0.54(-1.63%)
Oct 20, 2016	33.51	33.66	32.92	33.26	181,085	-0.59(-1.75%)
Oct 19, 2016	33.61	34.00	33.31	33.86	175,568	+0.44(+1.33%)
Oct 18, 2016	33.76	33.91	33.41	33.41	220,749	+0.05(+0.15%)
Oct 17, 2016	33.41	33.86	33.36	33.36	130,375	-0.10(-0.29%)
Oct 14, 2016	33.65	34.04	33.32	33.46	164,424	+0.07(+0.21%)
Oct 13, 2016	33.48	33.71	33.09	33.39	225,066	-0.39(-1.17%)
Oct 12, 2016	33.94	34.26	33.74	33.79	171,771	-0.07(-0.20%)
Oct 11, 2016	33.86	33.88	33.50	33.86	187,827	-0.08(-0.23%)
Oct 10, 2016	33.93	34.39	33.90	33.93	95,492	+0.22(+0.64%)
Oct 07, 2016	34.47	34.60	33.63	33.72	214,669	-0.66(-1.92%)
Oct 06, 2016	34.27	34.49	33.93	34.38	158,441	-0.01(-0.03%)
Oct 05, 2016	34.13	34.62	33.98	34.39	179,888	+0.40(+1.19%)
Oct 04, 2016	34.26	34.75	33.86	33.98	180,388	-0.23(-0.66%)
Oct 03, 2016	34.15	34.28	33.82	34.21	241,356	-0.04(-0.12%)
Sep 30, 2016	34.03	34.38	33.71	34.25	311,029	+0.54(+1.61%)
Sep 29, 2016	33.89	34.35	33.67	33.71	221,582	-0.45(-1.33%)
Sep 28, 2016	33.88	34.18	33.60	34.16	232,906	+0.25(+0.73%)
Sep 27, 2016	33.48	34.07	33.30	33.91	429,744	+0.42(+1.27%)
Sep 26, 2016	33.06	33.57	32.92	33.49	354,474	+0.19(+0.56%)
Sep 23, 2016	33.23	33.54	32.97	33.30	399,142	-0.06(-0.18%)
Sep 22, 2016	32.70	33.54	32.56	33.36	520,941	+1.04(+3.21%)
Sep 21, 2016	32.06	32.38	31.70	32.33	293,929	+0.40(+1.27%)
Sep 20, 2016	32.61	32.61	31.68	31.92	254,998	-0.63(-1.94%)
Sep 19, 2016	32.65	33.41	32.45	32.55	384,830	+0.13(+0.40%)
Sep 16, 2016	32.97	33.01	32.11	32.42	466,895	-0.76(-2.29%)
Sep 15, 2016	33.40	33.67	32.97	33.18	399,705	-0.33(-0.97%)
Sep 14, 2016	33.80	34.06	33.41	33.51	242,716	-0.30(-0.88%)
Sep 13, 2016	34.57	34.79	33.68	33.81	261,311	-1.15(-3.28%)
Sep 12, 2016	33.99	35.06	33.80	34.95	217,683	+0.68(+1.99%)
Sep 09, 2016	35.65	35.65	34.14	34.27	311,027	-1.63(-4.54%)
Sep 08, 2016	36.19	36.19	35.84	35.90	185,993	-0.36(-0.98%)
Sep 07, 2016	35.66	36.40	35.51	36.25	222,795	+0.63(+1.77%)
Sep 06, 2016	35.63	35.71	35.14	35.62	124,053	+0.12(+0.33%)
Sep 02, 2016	35.49	35.50	35.50	35.50	148,118	+0.32(+0.90%)
Sep 01, 2016	35.41	35.79	34.89	35.19	198,150	-0.25(-0.70%)
Aug 31, 2016	35.66	35.66	35.05	35.43	170,195	-0.23(-0.64%)
Aug 30, 2016	35.04	35.73	35.03	35.66	275,356	+0.65(+1.86%)
Aug 29, 2016	35.28	35.55	35.00	35.01	171,137	-0.23(-0.64%)
Aug 26, 2016	35.52	35.81	34.98	35.24	414,275	-0.14(-0.39%)
Aug 25, 2016	35.03	35.54	35.00	35.38	278,900	+0.21(+0.59%)
Aug 24, 2016	35.44	35.44	34.98	35.17	303,788	-0.42(-1.19%)
Aug 23, 2016	34.55	35.82	34.45	35.59	314,073	+1.18(+3.44%)
Aug 22, 2016	34.18	34.54	33.82	34.41	377,607	+0.16(+0.46%)
Aug 19, 2016	34.27	34.36	33.94	34.25	156,203	-0.14(-0.40%)
Aug 18, 2016	34.38	34.50	34.06	34.39	160,040	+0.08(+0.23%)
Aug 17, 2016	34.58	34.70	34.13	34.31	242,272	-0.36(-1.02%)
Aug 16, 2016	34.75	34.85	34.61	34.66	208,516	-0.22(-0.62%)
Aug 15, 2016	34.60	35.22	34.46	34.88	192,486	+0.41(+1.20%)
Aug 12, 2016	34.95	35.02	34.25	34.47	303,608	-0.50(-1.44%)
Aug 11, 2016	34.98	35.20	34.58	34.97	427,507	+0.24(+0.68%)
Aug 10, 2016	35.36	35.36	34.46	34.73	334,675	-0.55(-1.57%)
Aug 09, 2016	35.20	35.33	34.95	35.29	324,561	+0.19(+0.53%)
Aug 08, 2016	35.52	35.56	34.99	35.10	208,605	-0.25(-0.70%)
Aug 05, 2016	35.24	35.66	35.20	35.35	161,594	+0.32(+0.90%)
Aug 04, 2016	35.29	35.31	34.47	35.03	403,589	-0.35(-0.98%)
Aug 03, 2016	34.72	35.53	34.69	35.38	398,910	+0.52(+1.50%)
Aug 02, 2016	35.67	35.67	34.46	34.85	545,430	-1.41(-3.89%)
Aug 01, 2016	35.79	36.26	35.64	36.26	336,995	+0.35(+0.96%)
Jul 29, 2016	36.80	37.11	35.65	35.92	864,419	-1.14(-3.06%)
Jul 28, 2016	39.46	39.67	37.03	37.05	852,108	-2.97(-7.42%)
Jul 27, 2016	40.23	40.69	39.77	40.02	531,531	+0.06(+0.15%)
Jul 26, 2016	39.33	40.08	39.04	39.97	512,529	+0.72(+1.84%)
Jul 25, 2016	39.49	39.93	39.22	39.24	290,358	-0.38(-0.95%)
Jul 22, 2016	39.37	39.78	39.05	39.62	264,103	+0.24(+0.60%)
Jul 21, 2016	39.52	39.86	39.10	39.38	148,220	-0.09(-0.23%)
Jul 20, 2016	39.04	39.68	38.93	39.47	275,419	+0.45(+1.16%)
Jul 19, 2016	39.48	39.62	38.97	39.02	203,890	-0.40(-1.03%)
Jul 18, 2016	39.54	39.63	39.03	39.42	176,327	-0.13(-0.32%)
Jul 15, 2016	39.49	39.73	38.83	39.55	334,838	+0.27(+0.68%)
Jul 14, 2016	39.78	39.83	39.24	39.28	385,005	-0.26(-0.65%)
Jul 13, 2016	39.71	40.16	39.15	39.54	468,973	+0.10(+0.25%)
Jul 12, 2016	38.97	39.61	38.81	39.44	324,711	+0.69(+1.78%)
Jul 11, 2016	38.66	38.79	38.02	38.75	533,791	-0.64(-1.63%)
Jul 08, 2016	38.83	39.89	38.43	39.39	801,597	+0.97(+2.52%)
Jul 07, 2016	37.92	38.49	37.76	38.43	481,422	+0.42(+1.12%)
Jul 06, 2016	36.89	38.00	36.62	38.00	419,610	+1.00(+2.69%)
Jul 05, 2016	37.20	37.20	36.49	37.00	221,647	-0.41(-1.11%)
Jul 01, 2016	37.16	37.42	37.42	37.42	222,684	+0.37(+0.99%)
Jun 30, 2016	36.66	37.13	35.96	37.05	287,587	+0.59(+1.62%)
Jun 29, 2016	35.84	36.62	35.84	36.46	286,743	+1.18(+3.36%)
Jun 28, 2016	35.13	35.72	34.87	35.28	335,527	+0.68(+1.97%)
Jun 27, 2016	35.52	35.70	34.27	34.60	525,828	-1.28(-3.58%)
Jun 24, 2016	35.59	36.35	37.19	35.88	460,251	-1.31(-3.53%)
Jun 23, 2016	36.71	37.22	36.20	37.19	209,989	+1.02(+2.81%)
Jun 22, 2016	36.59	37.14	36.14	36.18	180,669	-0.41(-1.13%)
Jun 21, 2016	37.33	37.39	35.84	36.59	226,220	-0.31(-0.83%)
Jun 20, 2016	37.07	37.54	36.85	36.90	274,691	+0.41(+1.14%)
Jun 17, 2016	35.87	36.82	35.48	36.48	493,705	+0.72(+2.01%)
Jun 16, 2016	35.44	35.81	35.09	35.76	218,083	+0.01(+0.03%)
Jun 15, 2016	35.63	36.20	35.32	35.75	302,287	+0.39(+1.12%)
Jun 14, 2016	35.45	35.82	35.08	35.36	297,784	-0.21(-0.58%)
Jun 13, 2016	36.47	36.55	35.46	35.56	402,582	-1.12(-3.04%)
Jun 10, 2016	37.35	37.41	36.62	36.68	202,369	-1.12(-2.95%)
Jun 09, 2016	37.62	37.87	37.30	37.79	268,143	+0.13(+0.34%)
Jun 08, 2016	37.47	38.05	37.32	37.67	387,548	+0.31(+0.82%)
Jun 07, 2016	36.36	37.80	36.16	37.36	355,521	+1.05(+2.88%)
Jun 06, 2016	36.12	36.56	35.99	36.31	202,580	+0.14(+0.38%)
Jun 03, 2016	35.68	36.44	35.08	36.18	316,667	+0.42(+1.19%)
Jun 02, 2016	36.04	36.11	35.64	35.75	381,280	-0.47(-1.31%)
Jun 01, 2016	35.75	36.34	35.49	36.22	304,021	+0.21(+0.58%)
May 31, 2016	36.09	36.34	35.79	36.02	360,736	-0.21(-0.57%)
May 27, 2016	36.00	36.22	36.22	36.22	286,815	+0.33(+0.91%)
May 26, 2016	36.00	36.25	35.63	35.90	321,077	-0.10(-0.27%)
May 25, 2016	35.79	36.03	35.34	36.00	492,311	+0.31(+0.86%)
May 24, 2016	34.26	36.09	34.26	35.69	415,636	+1.85(+5.45%)
May 23, 2016	34.33	34.54	33.79	33.85	209,985	-0.47(-1.38%)
May 20, 2016	33.82	34.43	33.78	34.32	275,158	+0.62(+1.85%)
May 19, 2016	33.51	33.83	33.28	33.70	300,167	-0.05(-0.15%)
May 18, 2016	34.16	34.91	33.52	33.75	348,703	-0.54(-1.58%)
May 17, 2016	34.28	35.43	34.03	34.29	913,115	+0.80(+2.39%)
May 16, 2016	33.24	33.69	33.19	33.49	431,022	+0.26(+0.77%)
May 13, 2016	33.02	33.78	32.93	33.23	523,408	+0.21(+0.63%)
May 12, 2016	33.29	33.41	32.61	33.03	650,861	-0.16(-0.48%)
May 11, 2016	33.46	33.74	32.91	33.18	874,422	-0.46(-1.38%)
May 10, 2016	33.47	33.67	33.00	33.65	708,945	+0.42(+1.28%)
May 09, 2016	32.48	33.53	32.33	33.22	459,640	+0.81(+2.50%)
May 06, 2016	32.76	33.08	32.06	32.41	488,824	-0.30(-0.91%)
May 05, 2016	32.88	33.17	32.49	32.71	603,902	-0.11(-0.33%)
May 04, 2016	32.69	33.01	32.09	32.82	513,256	-0.20(-0.60%)
May 03, 2016	33.14	33.43	32.59	33.02	560,879	-0.50(-1.50%)