ADT Inc (NY: ADT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.002	5.102	4.986	5.102	2,421,616	+0.10(+2.00%)
Jun 27, 2019	4.977	5.052	4.977	5.002	1,537,644	+0.01(+0.17%)
Jun 26, 2019	4.911	5.027	4.911	4.994	2,172,279	+0.10(+2.04%)
Jun 25, 2019	5.102	5.102	4.869	4.894	2,441,923	-0.20(-3.93%)
Jun 24, 2019	5.144	5.169	5.086	5.094	1,690,288	-0.08(-1.45%)
Jun 21, 2019	5.186	5.253	5.111	5.169	3,315,659	-0.05(-0.96%)
Jun 20, 2019	5.261	5.328	5.169	5.219	2,517,040	+0.05(+0.97%)
Jun 19, 2019	5.244	5.261	5.136	5.169	2,333,079	-0.05(-0.96%)
Jun 18, 2019	5.319	5.440	5.198	5.219	2,821,959	-0.08(-1.42%)
Jun 17, 2019	5.369	5.428	5.257	5.294	2,842,670	-0.09(-1.70%)
Jun 14, 2019	5.386	5.444	5.319	5.386	3,229,541	-0.02(-0.31%)
Jun 13, 2019	5.219	5.411	5.178	5.403	3,368,889	+0.19(+3.68%)
Jun 12, 2019	5.144	5.278	5.052	5.211	4,187,230	+0.09(+1.79%)
Jun 11, 2019	5.186	5.211	5.102	5.119	3,217,179	+0.01(+0.16%)
Jun 10, 2019	5.144	5.273	5.111	5.111	5,612,716	-0.00(-0.08%)
Jun 07, 2019	5.040	5.198	4.999	5.115	3,573,173	+0.08(+1.65%)
Jun 06, 2019	5.049	5.090	4.949	5.032	2,087,140	-0.03(-0.65%)
Jun 05, 2019	5.123	5.156	4.945	5.065	4,110,609	-0.04(-0.81%)
Jun 04, 2019	5.049	5.140	4.995	5.107	5,738,786	+0.07(+1.48%)
Jun 03, 2019	4.858	5.032	4.833	5.032	6,715,385	+0.18(+3.76%)
May 31, 2019	5.007	5.032	4.850	4.850	4,411,401	-0.22(-4.41%)
May 30, 2019	5.082	5.239	5.049	5.074	2,724,010	+0.01(+0.16%)
May 29, 2019	5.074	5.148	5.016	5.065	3,221,833	-0.07(-1.45%)
May 28, 2019	5.123	5.289	5.098	5.140	5,681,905	+0.01(+0.16%)
May 24, 2019	5.181	5.206	5.090	5.132	2,232,298	-0.02(-0.48%)
May 23, 2019	5.190	5.268	5.115	5.156	3,041,755	-0.09(-1.74%)
May 22, 2019	5.190	5.389	5.156	5.248	3,309,101	+0.00(+0.00%)
May 21, 2019	5.090	5.302	5.053	5.248	3,330,709	+0.22(+4.28%)
May 20, 2019	4.982	5.111	4.933	5.032	2,808,562	+0.00(+0.00%)
May 17, 2019	5.132	5.190	4.999	5.032	4,174,734	-0.17(-3.19%)
May 16, 2019	5.090	5.314	5.090	5.198	3,007,543	+0.12(+2.28%)
May 15, 2019	5.040	5.152	4.957	5.082	2,693,392	+0.02(+0.49%)
May 14, 2019	4.966	5.156	4.941	5.057	2,739,353	+0.10(+2.01%)
May 13, 2019	5.057	5.065	4.883	4.957	4,090,483	-0.32(-6.12%)
May 10, 2019	5.264	5.347	5.214	5.281	3,375,227	+0.02(+0.31%)
May 09, 2019	5.065	5.297	4.883	5.264	4,489,388	+0.14(+2.75%)
May 08, 2019	5.637	5.637	5.123	5.123	8,671,651	-0.64(-11.08%)
May 07, 2019	5.704	5.820	5.704	5.762	3,134,928	-0.03(-0.57%)
May 06, 2019	5.596	5.811	5.546	5.795	1,828,194	+0.10(+1.75%)
May 03, 2019	5.579	5.720	5.521	5.695	2,253,649	+0.11(+1.93%)
May 02, 2019	5.505	5.588	5.488	5.588	2,640,982	+0.09(+1.66%)
May 01, 2019	5.480	5.563	5.434	5.496	1,434,042	+0.03(+0.61%)
Apr 30, 2019	5.513	5.529	5.422	5.463	1,919,649	-0.07(-1.35%)
Apr 29, 2019	5.364	5.546	5.355	5.538	2,578,371	+0.20(+3.73%)
Apr 26, 2019	5.231	5.372	5.194	5.339	3,253,515	+0.12(+2.38%)
Apr 25, 2019	5.389	5.413	5.214	5.214	2,316,140	-0.21(-3.82%)
Apr 24, 2019	5.513	5.521	5.380	5.422	2,268,086	-0.10(-1.80%)
Apr 23, 2019	5.521	5.571	5.505	5.521	1,672,968	+0.00(+0.00%)
Apr 22, 2019	5.521	5.542	5.463	5.521	1,151,515	+0.01(+0.15%)
Apr 18, 2019	5.529	5.579	5.455	5.513	1,494,672	-0.02(-0.30%)
Apr 17, 2019	5.596	5.621	5.488	5.529	2,100,999	-0.02(-0.45%)
Apr 16, 2019	5.529	5.600	5.521	5.554	2,336,291	+0.08(+1.52%)
Apr 15, 2019	5.471	5.513	5.426	5.471	1,395,321	-0.02(-0.30%)
Apr 12, 2019	5.521	5.646	5.471	5.488	2,911,783	-0.03(-0.60%)
Apr 11, 2019	5.571	5.588	5.488	5.521	1,189,199	-0.01(-0.15%)
Apr 10, 2019	5.438	5.554	5.355	5.529	4,106,598	+0.15(+2.77%)
Apr 09, 2019	5.438	5.513	5.273	5.380	8,931,804	-0.10(-1.82%)
Apr 08, 2019	5.505	5.529	5.364	5.480	2,979,650	-0.06(-1.05%)
Apr 05, 2019	5.596	5.637	5.496	5.538	2,080,310	-0.04(-0.74%)
Apr 04, 2019	5.538	5.612	5.538	5.579	1,247,132	+0.05(+0.90%)
Apr 03, 2019	5.505	5.662	5.471	5.529	2,906,472	+0.06(+1.06%)
Apr 02, 2019	5.389	5.488	5.372	5.471	1,742,608	+0.07(+1.23%)
Apr 01, 2019	5.331	5.422	5.314	5.405	2,226,844	+0.14(+2.60%)
Mar 29, 2019	5.219	5.367	5.194	5.268	3,258,092	+0.12(+2.24%)
Mar 28, 2019	5.161	5.207	5.120	5.153	2,172,255	+0.01(+0.16%)
Mar 27, 2019	5.161	5.231	5.120	5.145	1,932,953	-0.01(-0.16%)
Mar 26, 2019	5.128	5.244	5.112	5.153	2,486,006	+0.07(+1.46%)
Mar 25, 2019	5.120	5.161	5.017	5.079	2,485,585	-0.04(-0.81%)
Mar 22, 2019	5.359	5.371	5.046	5.120	4,539,521	-0.30(-5.48%)
Mar 21, 2019	5.441	5.507	5.392	5.417	3,222,696	-0.05(-0.91%)
Mar 20, 2019	5.507	5.590	5.351	5.466	4,268,218	-0.07(-1.34%)
Mar 19, 2019	5.565	5.730	5.507	5.540	6,168,178	-0.02(-0.44%)
Mar 18, 2019	5.310	5.582	5.310	5.565	7,392,227	+0.23(+4.33%)
Mar 15, 2019	5.095	5.409	5.082	5.334	7,593,845	+0.24(+4.69%)
Mar 14, 2019	5.293	5.293	5.021	5.095	7,104,570	-0.16(-3.13%)
Mar 13, 2019	5.425	5.425	5.153	5.260	9,264,379	-0.16(-2.89%)
Mar 12, 2019	5.623	5.631	5.400	5.417	20,101,180	-0.84(-13.44%)
Mar 11, 2019	6.118	6.340	6.118	6.258	5,070,368	+0.17(+2.85%)
Mar 08, 2019	6.151	6.225	6.023	6.085	3,568,109	-0.16(-2.64%)
Mar 07, 2019	6.348	6.360	6.175	6.249	2,841,886	-0.12(-1.81%)
Mar 06, 2019	6.596	6.622	6.332	6.365	1,760,803	-0.21(-3.26%)
Mar 05, 2019	6.678	6.719	6.579	6.579	2,607,897	-0.01(-0.13%)
Mar 04, 2019	6.571	6.745	6.563	6.588	1,404,220	+0.02(+0.38%)
Mar 01, 2019	6.653	6.777	6.550	6.563	1,892,245	-0.03(-0.50%)
Feb 28, 2019	6.678	6.711	6.596	6.596	857,527	-0.08(-1.23%)
Feb 27, 2019	6.637	6.719	6.571	6.678	1,233,079	+0.04(+0.62%)
Feb 26, 2019	6.736	6.822	6.612	6.637	1,486,599	-0.12(-1.71%)
Feb 25, 2019	6.843	6.851	6.670	6.752	1,472,990	+0.03(+0.49%)
Feb 22, 2019	6.653	6.777	6.653	6.719	915,982	+0.08(+1.24%)
Feb 21, 2019	6.695	6.752	6.604	6.637	1,438,056	-0.08(-1.23%)
Feb 20, 2019	6.612	6.777	6.588	6.719	1,480,118	+0.09(+1.37%)
Feb 19, 2019	6.645	6.670	6.563	6.629	1,647,996	-0.01(-0.12%)
Feb 15, 2019	6.596	6.703	6.456	6.637	1,236,794	+0.08(+1.26%)
Feb 14, 2019	6.563	6.629	6.381	6.555	1,130,481	+0.01(+0.13%)
Feb 13, 2019	6.612	6.670	6.538	6.546	1,063,553	-0.06(-0.87%)
Feb 12, 2019	6.505	6.637	6.472	6.604	2,220,583	+0.15(+2.30%)
Feb 11, 2019	6.324	6.497	6.299	6.456	2,455,527	+0.15(+2.35%)
Feb 08, 2019	6.233	6.324	6.171	6.307	1,221,754	+0.05(+0.79%)
Feb 07, 2019	6.266	6.365	6.192	6.258	1,630,092	-0.04(-0.65%)
Feb 06, 2019	6.233	6.332	6.200	6.299	1,857,806	+0.06(+0.92%)
Feb 05, 2019	6.291	6.423	6.175	6.241	2,278,265	-0.01(-0.13%)
Feb 04, 2019	6.035	6.274	6.006	6.249	3,130,168	+0.22(+3.69%)
Feb 01, 2019	6.043	6.085	5.903	6.027	1,766,952	+0.07(+1.25%)
Jan 31, 2019	5.895	6.035	5.870	5.953	1,147,037	+0.07(+1.26%)
Jan 30, 2019	5.936	5.953	5.804	5.878	1,458,726	+0.01(+0.14%)
Jan 29, 2019	5.837	5.928	5.784	5.870	1,153,520	+0.07(+1.28%)
Jan 28, 2019	5.911	5.911	5.747	5.796	2,202,947	-0.13(-2.23%)
Jan 25, 2019	5.878	6.109	5.878	5.928	2,542,481	+0.11(+1.84%)
Jan 24, 2019	5.771	5.936	5.689	5.821	1,642,848	+0.05(+0.86%)
Jan 23, 2019	5.936	6.068	5.730	5.771	1,459,643	-0.12(-1.96%)
Jan 22, 2019	6.019	6.043	5.854	5.887	1,338,647	-0.16(-2.59%)
Jan 18, 2019	6.019	6.068	5.878	6.043	1,755,551	+0.06(+0.96%)
Jan 17, 2019	5.845	6.043	5.837	5.986	2,866,293	+0.10(+1.68%)
Jan 16, 2019	5.722	5.961	5.722	5.887	3,244,602	+0.20(+3.48%)
Jan 15, 2019	5.747	5.903	5.656	5.689	2,801,640	-0.06(-1.00%)
Jan 14, 2019	5.837	5.895	5.664	5.747	2,673,941	-0.11(-1.83%)
Jan 11, 2019	5.672	5.854	5.639	5.854	1,404,902	+0.15(+2.60%)
Jan 10, 2019	5.714	5.878	5.697	5.705	1,482,401	-0.06(-1.00%)
Jan 09, 2019	5.730	5.796	5.598	5.763	1,301,196	+0.03(+0.58%)
Jan 08, 2019	5.689	5.747	5.507	5.730	2,123,814	+0.13(+2.36%)
Jan 07, 2019	5.507	5.697	5.450	5.598	2,666,578	+0.10(+1.80%)
Jan 04, 2019	5.268	5.573	5.219	5.499	5,036,203	+0.29(+5.54%)
Jan 03, 2019	5.277	5.318	5.153	5.211	2,797,546	-0.07(-1.40%)
Jan 02, 2019	4.897	5.318	4.848	5.285	2,506,554	+0.33(+6.66%)
Dec 31, 2018	5.070	5.128	4.955	4.955	3,223,888	-0.08(-1.64%)
Dec 28, 2018	5.103	5.153	4.914	5.038	3,667,688	-0.04(-0.81%)
Dec 27, 2018	5.120	5.169	4.972	5.079	2,634,378	-0.11(-2.07%)
Dec 26, 2018	4.996	5.194	4.881	5.186	3,296,856	+0.23(+4.66%)
Dec 24, 2018	5.046	5.178	4.939	4.955	1,254,259	-0.16(-3.22%)
Dec 21, 2018	5.285	5.285	4.873	5.120	9,805,569	-0.15(-2.82%)
Dec 20, 2018	5.343	5.392	5.161	5.268	3,015,383	-0.11(-1.99%)
Dec 19, 2018	5.441	5.664	5.343	5.376	3,024,799	-0.04(-0.76%)
Dec 18, 2018	5.557	5.623	5.297	5.417	2,854,822	-0.12(-2.09%)
Dec 17, 2018	5.623	5.681	5.441	5.532	3,636,219	-0.09(-1.61%)
Dec 14, 2018	5.854	5.928	5.606	5.623	3,467,559	-0.31(-5.15%)
Dec 13, 2018	6.151	6.221	5.903	5.928	2,116,901	-0.14(-2.38%)
Dec 12, 2018	6.064	6.376	6.043	6.072	2,906,076	+0.11(+1.93%)
Dec 11, 2018	6.007	6.261	5.925	5.957	2,743,784	+0.00(+0.00%)
Dec 10, 2018	6.072	6.146	5.941	5.957	2,125,987	-0.16(-2.55%)
Dec 07, 2018	6.294	6.417	6.056	6.113	2,128,518	-0.18(-2.87%)
Dec 06, 2018	6.015	6.310	5.974	6.294	1,999,170	+0.21(+3.37%)
Dec 04, 2018	6.343	6.400	6.039	6.089	1,874,549	-0.26(-4.13%)
Dec 03, 2018	6.524	6.524	6.228	6.351	2,617,505	-0.06(-0.90%)
Nov 30, 2018	6.441	6.556	6.343	6.409	1,456,181	-0.03(-0.51%)
Nov 29, 2018	6.458	6.606	6.433	6.441	1,161,099	-0.01(-0.13%)
Nov 28, 2018	6.154	6.474	6.105	6.450	2,045,249	+0.31(+5.08%)
Nov 27, 2018	6.195	6.281	6.097	6.138	1,410,714	-0.10(-1.58%)
Nov 26, 2018	6.335	6.491	6.236	6.236	1,409,151	-0.05(-0.78%)
Nov 23, 2018	6.195	6.376	6.171	6.286	524,025	+0.04(+0.66%)
Nov 21, 2018		6.245	6.245	6.245	0	+0.16(+2.56%)
Nov 20, 2018	6.220	6.302	6.007	6.089	1,853,661	-0.21(-3.39%)
Nov 19, 2018	6.622	6.630	6.265	6.302	1,790,903	-0.31(-4.71%)
Nov 16, 2018	6.474	6.679	6.409	6.614	1,822,877	+0.12(+1.90%)
Nov 15, 2018	6.253	6.524	6.171	6.491	1,293,403	+0.14(+2.20%)
Nov 14, 2018	6.532	6.565	6.294	6.351	1,194,625	-0.09(-1.40%)
Nov 13, 2018	6.113	6.655	6.113	6.441	2,595,642	+0.33(+5.37%)
Nov 12, 2018	6.417	6.597	6.113	6.113	1,925,506	-0.33(-5.10%)
Nov 09, 2018	6.638	6.885	6.417	6.441	2,906,513	-0.21(-3.09%)
Nov 08, 2018	5.990	6.844	5.793	6.647	5,877,732	+0.56(+9.16%)
Nov 07, 2018	6.072	6.179	6.015	6.089	3,579,269	+0.08(+1.37%)
Nov 06, 2018	6.245	6.261	5.957	6.007	2,990,784	-0.31(-4.93%)
Nov 05, 2018	6.392	6.433	6.195	6.318	1,323,370	-0.06(-0.90%)
Nov 02, 2018	6.400	6.515	6.261	6.376	1,136,526	+0.04(+0.65%)
Nov 01, 2018	6.359	6.368	6.212	6.335	1,761,416	-0.02(-0.26%)
Oct 31, 2018	6.064	6.417	6.040	6.351	2,929,743	+0.36(+6.03%)
Oct 30, 2018	5.957	6.039	5.929	5.990	1,464,140	+0.00(+0.00%)
Oct 29, 2018	6.154	6.195	5.933	5.990	2,109,246	-0.10(-1.62%)
Oct 26, 2018	6.080	6.171	5.883	6.089	2,807,680	-0.06(-0.93%)
Oct 25, 2018	6.064	6.179	5.982	6.146	1,802,048	+0.10(+1.63%)
Oct 24, 2018	6.121	6.162	5.900	6.048	3,436,950	-0.11(-1.73%)
Oct 23, 2018	5.990	6.194	5.908	6.154	1,540,488	+0.10(+1.63%)
Oct 22, 2018	6.392	6.409	5.986	6.056	2,220,191	-0.32(-5.02%)
Oct 19, 2018	6.376	6.532	6.343	6.376	1,743,664	+0.02(+0.26%)
Oct 18, 2018	6.302	6.400	6.277	6.359	1,064,133	-0.02(-0.26%)
Oct 17, 2018	6.540	6.548	6.286	6.376	1,256,597	-0.20(-3.00%)
Oct 16, 2018	6.392	6.581	6.331	6.573	1,378,933	+0.24(+3.76%)
Oct 15, 2018	6.130	6.357	6.072	6.335	2,187,428	+0.16(+2.66%)
Oct 12, 2018	6.483	6.556	6.080	6.171	3,855,121	-0.21(-3.22%)
Oct 11, 2018	6.614	6.712	6.343	6.376	4,286,075	-0.30(-4.55%)
Oct 10, 2018	7.057	7.090	6.671	6.679	2,697,810	-0.40(-5.68%)
Oct 09, 2018	7.106	7.192	7.032	7.082	1,150,055	-0.01(-0.12%)
Oct 08, 2018	7.090	7.155	7.016	7.090	1,843,123	-0.04(-0.58%)
Oct 05, 2018	7.205	7.278	7.073	7.131	1,515,286	-0.08(-1.14%)
Oct 04, 2018	7.254	7.278	7.131	7.213	1,455,482	-0.02(-0.23%)
Oct 03, 2018	7.254	7.262	7.049	7.229	2,391,165	+0.06(+0.80%)
Oct 02, 2018	7.492	7.541	7.082	7.172	4,875,621	-0.38(-5.00%)
Oct 01, 2018	7.763	7.828	7.418	7.549	2,539,954	-0.16(-2.02%)
Sep 28, 2018	7.713	7.853	7.631	7.705	2,798,296	+0.00(+0.00%)
Sep 27, 2018	7.681	7.861	7.623	7.705	2,468,157	+0.01(+0.11%)
Sep 26, 2018	7.557	7.754	7.549	7.697	1,759,682	+0.12(+1.63%)
Sep 25, 2018	7.631	7.693	7.529	7.574	1,612,536	-0.02(-0.32%)
Sep 24, 2018	7.672	7.771	7.557	7.598	3,476,792	-0.09(-1.17%)
Sep 21, 2018	8.033	8.074	7.648	7.689	12,360,544	+0.37(+5.04%)
Sep 20, 2018	6.926	7.443	6.827	7.319	11,363,980	+0.45(+6.57%)
Sep 19, 2018	7.040	7.090	6.852	6.868	2,080,480	-0.18(-2.56%)
Sep 18, 2018	6.885	7.303	6.885	7.049	8,079,563	+0.16(+2.26%)
Sep 17, 2018	6.991	7.056	6.868	6.893	2,020,922	-0.10(-1.47%)
Sep 14, 2018	6.987	7.069	6.979	6.995	1,593,214	-0.02(-0.35%)
Sep 13, 2018	7.044	7.114	6.995	7.020	1,307,150	-0.02(-0.23%)
Sep 12, 2018	6.987	7.061	6.897	7.036	1,885,551	+0.07(+1.06%)
Sep 11, 2018	7.012	7.102	6.930	6.963	3,282,538	-0.10(-1.39%)
Sep 10, 2018	7.232	7.265	7.016	7.061	2,547,020	-0.13(-1.82%)
Sep 07, 2018	7.298	7.359	7.159	7.191	1,265,516	-0.13(-1.79%)
Sep 06, 2018	7.175	7.445	7.077	7.322	4,893,134	+0.16(+2.17%)
Sep 05, 2018	7.216	7.290	6.779	7.167	10,176,115	-0.34(-4.57%)
Sep 04, 2018	7.322	7.559	7.216	7.510	2,106,753	+0.20(+2.68%)
Aug 31, 2018		7.314	7.314	7.314	0	+0.02(+0.22%)
Aug 30, 2018	7.559	7.616	7.224	7.298	3,778,843	-0.26(-3.46%)
Aug 29, 2018	7.576	7.633	7.326	7.559	3,817,752	+0.03(+0.43%)
Aug 28, 2018	7.396	7.841	7.355	7.527	5,711,933	+0.14(+1.88%)
Aug 27, 2018	7.396	7.404	7.314	7.388	2,271,291	+0.02(+0.33%)
Aug 24, 2018	7.371	7.461	7.314	7.363	1,381,642	+0.02(+0.22%)
Aug 23, 2018	7.420	7.461	7.273	7.347	3,999,350	-0.07(-0.99%)
Aug 22, 2018	7.469	7.478	7.200	7.420	3,048,493	-0.05(-0.66%)
Aug 21, 2018	7.159	7.535	7.118	7.469	4,342,858	+0.37(+5.18%)
Aug 20, 2018	7.151	7.208	7.053	7.102	2,273,265	-0.02(-0.23%)
Aug 17, 2018	7.134	7.167	7.028	7.118	1,684,622	-0.01(-0.11%)
Aug 16, 2018	7.183	7.228	6.983	7.126	2,908,839	-0.01(-0.11%)
Aug 15, 2018	7.249	7.273	7.118	7.134	2,443,118	-0.14(-1.91%)
Aug 14, 2018	7.518	7.527	7.241	7.273	3,807,246	-0.20(-2.73%)
Aug 13, 2018	7.265	7.543	7.265	7.478	3,662,419	+0.20(+2.81%)
Aug 10, 2018	7.118	7.478	6.987	7.273	6,031,210	+0.35(+5.08%)
Aug 09, 2018	7.298	7.625	6.873	6.922	8,371,178	-0.83(-10.65%)
Aug 08, 2018	7.527	7.780	7.469	7.747	7,129,903	+0.27(+3.61%)
Aug 07, 2018	7.420	7.559	7.379	7.478	3,490,778	+0.14(+1.89%)
Aug 06, 2018	7.290	7.388	7.232	7.339	1,792,811	+0.06(+0.79%)
Aug 03, 2018	7.061	7.310	7.061	7.281	2,208,107	+0.24(+3.36%)
Aug 02, 2018	7.257	7.281	6.995	7.044	2,924,871	-0.27(-3.69%)
Aug 01, 2018	7.379	7.478	7.241	7.314	1,311,178	-0.05(-0.67%)
Jul 31, 2018	7.191	7.502	7.175	7.363	4,159,054	+0.19(+2.62%)
Jul 30, 2018	7.355	7.388	7.167	7.175	2,094,459	-0.19(-2.55%)
Jul 27, 2018	7.502	7.510	7.249	7.363	2,738,689	-0.07(-0.99%)
Jul 26, 2018	7.518	7.616	7.355	7.437	1,693,434	-0.11(-1.41%)
Jul 25, 2018	7.567	7.633	7.335	7.543	1,646,313	-0.02(-0.22%)
Jul 24, 2018	7.690	7.788	7.535	7.559	2,144,320	-0.09(-1.18%)
Jul 23, 2018	7.682	7.739	7.547	7.649	2,058,583	+0.01(+0.11%)
Jul 20, 2018	7.665	7.764	7.608	7.641	1,850,754	-0.01(-0.11%)
Jul 19, 2018	7.723	7.735	7.535	7.649	2,509,565	-0.07(-0.95%)
Jul 18, 2018	7.690	7.845	7.657	7.723	2,482,337	+0.05(+0.64%)
Jul 17, 2018	7.502	7.702	7.478	7.674	3,168,292	+0.17(+2.29%)
Jul 16, 2018	7.371	7.510	7.355	7.502	1,778,228	+0.18(+2.46%)
Jul 13, 2018	7.281	7.527	7.216	7.322	3,592,437	+0.03(+0.45%)
Jul 12, 2018	7.085	7.388	6.950	7.290	3,145,898	+0.28(+3.96%)
Jul 11, 2018	6.995	7.167	6.897	7.012	1,955,241	-0.03(-0.46%)
Jul 10, 2018	7.020	7.085	6.816	7.044	2,695,834	+0.07(+0.94%)
Jul 09, 2018	6.726	7.044	6.718	6.979	2,290,903	+0.29(+4.40%)
Jul 06, 2018	6.570	6.738	6.546	6.685	971,710	+0.08(+1.24%)
Jul 05, 2018	6.652	6.652	6.374	6.603	2,311,288	+0.02(+0.37%)
Jul 03, 2018		6.579	6.579	6.579	0	-0.08(-1.23%)