Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	27.67	28.15	27.10	28.00	1,576,873	+0.41(+1.48%)
Jun 29, 2017	27.70	27.90	27.21	27.59	1,336,885	-0.07(-0.25%)
Jun 28, 2017	27.64	27.95	27.43	27.66	922,995	+0.29(+1.06%)
Jun 27, 2017	28.00	28.06	27.36	27.37	1,120,569	-0.70(-2.49%)
Jun 26, 2017	27.58	28.36	27.54	28.06	1,636,236	+0.37(+1.33%)
Jun 23, 2017	26.82	27.69	26.50	27.69	2,262,710	+0.92(+3.44%)
Jun 22, 2017	26.71	26.95	26.40	26.77	1,016,659	+0.11(+0.40%)
Jun 21, 2017	27.00	27.09	26.38	26.67	965,916	-0.28(-1.04%)
Jun 20, 2017	27.30	27.31	26.64	26.95	982,552	-0.45(-1.63%)
Jun 19, 2017	27.43	27.66	27.25	27.39	827,706	-0.04(-0.14%)
Jun 16, 2017	26.96	27.45	26.92	27.43	1,559,508	+0.19(+0.71%)
Jun 15, 2017	27.16	27.62	27.04	27.24	1,102,461	-0.27(-0.99%)
Jun 14, 2017	27.79	27.79	27.38	27.51	1,295,560	-0.28(-1.01%)
Jun 13, 2017	27.01	27.84	26.84	27.79	1,627,724	+0.92(+3.43%)
Jun 12, 2017	27.18	27.29	26.62	26.87	1,599,319	-0.37(-1.35%)
Jun 09, 2017	27.10	27.66	27.08	27.24	1,402,536	+0.17(+0.64%)
Jun 08, 2017	26.99	27.47	26.60	27.06	1,358,342	+0.56(+2.12%)
Jun 07, 2017	26.43	26.77	26.29	26.50	869,048	+0.09(+0.33%)
Jun 06, 2017	26.09	26.57	25.77	26.41	1,019,486	+0.08(+0.29%)
Jun 05, 2017	26.40	26.51	26.14	26.34	885,642	-0.18(-0.69%)
Jun 02, 2017	26.35	26.76	26.24	26.52	1,052,974	+0.23(+0.89%)
Jun 01, 2017	26.12	26.36	25.79	26.29	1,155,090	+0.24(+0.93%)
May 31, 2017	26.26	26.36	25.45	26.05	1,620,886	-0.19(-0.74%)
May 30, 2017	26.18	26.44	25.88	26.24	1,524,823	-0.11(-0.40%)
May 26, 2017	26.30	26.35	25.96	26.35	984,069	-0.11(-0.40%)
May 25, 2017	26.18	26.75	26.07	26.45	1,209,615	+0.43(+1.64%)
May 24, 2017	26.21	26.41	25.70	26.03	1,506,053	-0.20(-0.78%)
May 23, 2017	26.44	26.44	25.85	26.23	638,234	-0.09(-0.33%)
May 22, 2017	26.33	26.49	26.18	26.32	856,186	+0.12(+0.44%)
May 19, 2017	26.51	26.80	26.15	26.20	1,072,960	-0.23(-0.88%)
May 18, 2017	25.56	26.54	25.28	26.43	1,468,922	+0.77(+2.98%)
May 17, 2017	25.91	25.95	24.95	25.67	2,212,646	-0.64(-2.43%)
May 16, 2017	26.71	26.84	26.25	26.31	1,310,394	-0.40(-1.49%)
May 15, 2017	26.17	26.75	26.14	26.71	1,012,564	+0.63(+2.42%)
May 12, 2017	26.24	26.24	25.78	26.08	1,007,124	-0.20(-0.77%)
May 11, 2017	26.59	26.59	25.76	26.28	1,252,773	-0.38(-1.42%)
May 10, 2017	26.83	27.22	26.56	26.66	1,848,915	-0.11(-0.40%)
May 09, 2017	26.88	27.07	26.58	26.76	1,351,823	-0.08(-0.29%)
May 08, 2017	27.05	27.11	26.71	26.84	870,207	-0.30(-1.11%)
May 05, 2017	27.82	27.84	27.04	27.14	2,197,529	-0.60(-2.17%)
May 04, 2017	27.48	27.80	27.21	27.74	3,652,557	+0.53(+1.96%)
May 03, 2017	27.37	27.62	26.62	27.21	4,839,982	+1.13(+4.35%)
May 02, 2017	25.91	26.66	25.84	26.08	3,398,371	+0.40(+1.55%)
May 01, 2017	24.93	25.70	24.87	25.68	2,262,662	+0.80(+3.20%)
Apr 28, 2017	25.36	25.36	24.83	24.88	1,611,921	-0.35(-1.38%)
Apr 27, 2017	25.15	25.39	24.82	25.23	1,512,637	+0.06(+0.23%)
Apr 26, 2017	25.09	25.42	25.08	25.17	1,593,332	+0.08(+0.31%)
Apr 25, 2017	25.51	25.56	25.10	25.10	2,369,533	-0.11(-0.42%)
Apr 24, 2017	25.21	25.29	25.03	25.20	1,593,211	+0.48(+1.96%)
Apr 21, 2017	24.58	24.86	24.44	24.72	1,088,222	+0.12(+0.47%)
Apr 20, 2017	24.05	24.71	23.92	24.60	1,279,281	+0.74(+3.09%)
Apr 19, 2017	23.98	24.26	23.83	23.86	936,979	+0.01(+0.04%)
Apr 18, 2017	24.00	24.29	23.74	23.85	1,020,725	-0.43(-1.76%)
Apr 17, 2017	24.06	24.33	23.80	24.28	1,435,690	+0.37(+1.54%)
Apr 13, 2017	24.17	24.43	23.90	23.91	1,627,450	-0.37(-1.52%)
Apr 12, 2017	24.15	24.31	23.65	24.28	2,126,674	+0.01(+0.04%)
Apr 11, 2017	24.15	24.36	23.45	24.27	1,433,803	+0.05(+0.20%)
Apr 10, 2017	24.35	24.52	24.09	24.22	986,641	-0.07(-0.28%)
Apr 07, 2017	23.67	24.77	23.67	24.29	2,984,750	+0.60(+2.54%)
Apr 06, 2017	23.23	23.71	23.10	23.69	1,323,868	+0.56(+2.43%)
Apr 05, 2017	23.69	23.92	23.11	23.13	1,183,941	-0.40(-1.69%)
Apr 04, 2017	23.22	23.53	23.00	23.53	1,548,905	+0.25(+1.08%)
Apr 03, 2017	24.00	24.17	23.17	23.27	1,611,192	-0.69(-2.87%)
Mar 31, 2017	23.27	24.29	23.26	23.96	2,926,747	+0.67(+2.87%)
Mar 30, 2017	23.31	23.78	23.26	23.29	2,703,284	+0.00(+0.00%)
Mar 29, 2017	22.70	23.38	22.69	23.29	1,092,695	+0.53(+2.34%)
Mar 28, 2017	22.52	23.01	22.49	22.76	837,552	+0.16(+0.73%)
Mar 27, 2017	22.01	22.59	21.52	22.59	1,533,265	+0.17(+0.78%)
Mar 24, 2017	22.80	22.94	22.12	22.42	1,949,516	-0.37(-1.62%)
Mar 23, 2017	22.76	23.16	22.61	22.79	1,466,396	+0.01(+0.04%)
Mar 22, 2017	22.30	22.82	22.25	22.78	1,495,790	+0.37(+1.64%)
Mar 21, 2017	22.80	22.81	22.11	22.41	2,099,313	-0.24(-1.07%)
Mar 20, 2017	22.57	22.67	22.23	22.65	1,526,253	+0.16(+0.69%)
Mar 17, 2017	22.53	22.68	22.17	22.50	2,456,935	-0.12(-0.51%)
Mar 16, 2017	23.51	23.53	22.53	22.61	1,703,197	-0.80(-3.44%)
Mar 15, 2017	23.33	23.53	23.11	23.42	826,317	+0.35(+1.51%)
Mar 14, 2017	23.14	23.14	22.68	23.07	907,480	-0.30(-1.29%)
Mar 13, 2017	23.30	23.53	23.22	23.37	851,474	+0.03(+0.12%)
Mar 10, 2017	23.21	23.48	22.70	23.34	1,680,457	+0.37(+1.60%)
Mar 09, 2017	23.28	23.58	22.75	22.97	2,091,114	-0.39(-1.66%)
Mar 08, 2017	23.34	23.71	23.26	23.36	1,361,550	+0.03(+0.12%)
Mar 07, 2017	23.72	23.88	23.25	23.33	1,132,596	-0.48(-2.00%)
Mar 06, 2017	23.64	23.94	23.44	23.81	1,204,242	-0.02(-0.08%)
Mar 03, 2017	23.78	24.19	23.62	23.83	1,391,256	+0.00(+0.00%)
Mar 02, 2017	23.89	24.11	23.75	23.83	1,968,780	-0.09(-0.37%)
Mar 01, 2017	23.79	24.28	23.55	23.91	2,385,075	+0.75(+3.22%)
Feb 28, 2017	23.53	23.58	23.02	23.17	1,338,776	-0.35(-1.48%)
Feb 27, 2017	23.01	23.88	23.00	23.52	2,423,769	+0.48(+2.11%)
Feb 24, 2017	22.26	23.04	22.11	23.03	1,565,222	+0.45(+1.98%)
Feb 23, 2017	23.19	23.51	21.78	22.58	3,813,645	-0.49(-2.14%)
Feb 22, 2017	23.58	23.88	22.85	23.08	2,739,444	-0.48(-2.02%)
Feb 21, 2017	23.13	23.67	23.01	23.55	2,534,060	+0.53(+2.32%)
Feb 17, 2017		23.02	23.02	23.02	0	-0.37(-1.58%)
Feb 16, 2017	23.95	23.95	23.18	23.39	1,468,790	-0.56(-2.35%)
Feb 15, 2017	23.76	24.11	23.68	23.95	1,710,938	+0.19(+0.82%)
Feb 14, 2017	23.74	23.80	23.46	23.76	1,207,299	-0.14(-0.57%)
Feb 13, 2017	23.96	24.20	23.79	23.89	1,314,207	+0.22(+0.94%)
Feb 10, 2017	23.72	24.07	23.54	23.67	837,200	+0.20(+0.87%)
Feb 09, 2017	23.37	23.60	23.11	23.47	1,156,402	+0.06(+0.25%)
Feb 08, 2017	23.62	23.66	22.97	23.41	2,011,571	-0.28(-1.19%)
Feb 07, 2017	23.99	24.35	23.55	23.69	2,469,856	-0.60(-2.47%)
Feb 06, 2017	24.61	24.61	24.20	24.29	1,572,636	-0.37(-1.49%)
Feb 03, 2017	24.65	24.81	24.43	24.66	1,202,554	+0.28(+1.15%)
Feb 02, 2017	24.32	24.64	24.09	24.38	973,811	-0.06(-0.24%)
Feb 01, 2017	24.49	24.76	24.06	24.44	1,472,870	+0.10(+0.40%)
Jan 31, 2017	24.58	24.75	23.74	24.34	5,256,918	-0.34(-1.38%)
Jan 30, 2017	24.98	25.11	24.43	24.68	2,228,954	-0.57(-2.27%)
Jan 27, 2017	25.35	25.50	25.06	25.25	1,860,239	-0.03(-0.12%)
Jan 26, 2017	25.25	25.66	25.13	25.28	2,146,754	+0.08(+0.31%)
Jan 25, 2017	24.71	25.26	24.55	25.20	3,931,768	+0.84(+3.46%)
Jan 24, 2017	23.52	24.49	23.52	24.36	4,213,027	+1.02(+4.36%)
Jan 23, 2017	23.19	23.44	22.83	23.34	817,172	+0.02(+0.08%)
Jan 20, 2017	23.26	23.45	22.94	23.32	1,687,835	+0.59(+2.60%)
Jan 19, 2017	23.12	23.32	22.71	22.73	885,376	-0.23(-1.01%)
Jan 18, 2017	22.62	23.16	22.62	22.96	1,101,396	+0.32(+1.41%)
Jan 17, 2017	23.03	23.06	22.62	22.64	767,123	-0.38(-1.64%)
Jan 13, 2017		23.02	23.02	23.02	0	+0.41(+1.80%)
Jan 12, 2017	22.93	23.01	22.28	22.61	1,614,456	-0.43(-1.85%)
Jan 11, 2017	23.32	23.34	22.99	23.04	1,079,806	-0.26(-1.12%)
Jan 10, 2017	23.43	23.62	23.08	23.30	2,824,128	+0.06(+0.25%)
Jan 09, 2017	23.17	23.42	22.89	23.24	2,782,373	+0.12(+0.50%)
Jan 06, 2017	23.28	23.39	22.81	23.13	8,466,608	-0.50(-2.13%)
Jan 05, 2017	24.01	24.15	23.47	23.63	1,306,238	-0.37(-1.54%)
Jan 04, 2017	23.54	24.24	23.54	24.00	1,666,977	+0.54(+2.32%)
Jan 03, 2017	23.43	23.84	22.88	23.46	1,150,248	+0.39(+1.68%)
Dec 30, 2016		23.07	23.07	23.07	0	-0.33(-1.41%)
Dec 29, 2016	23.52	23.71	23.35	23.40	843,080	-0.17(-0.74%)
Dec 28, 2016	24.17	24.20	23.52	23.57	1,064,015	-0.48(-1.98%)
Dec 27, 2016	23.62	24.17	23.62	24.05	669,664	+0.55(+2.35%)
Dec 23, 2016		23.50	23.50	23.50	0	+0.03(+0.12%)
Dec 22, 2016	23.71	23.78	23.15	23.47	639,175	-0.24(-1.02%)
Dec 21, 2016	23.42	23.92	23.33	23.71	1,397,788	+0.32(+1.37%)
Dec 20, 2016	22.95	23.42	22.80	23.39	1,221,009	+0.54(+2.38%)
Dec 19, 2016	22.91	23.18	22.55	22.85	872,427	-0.13(-0.55%)
Dec 16, 2016	23.10	23.19	22.77	22.97	1,379,729	-0.04(-0.17%)
Dec 15, 2016	22.69	23.32	22.46	23.01	2,113,975	+0.39(+1.71%)
Dec 14, 2016	22.82	23.09	22.54	22.62	881,029	-0.29(-1.27%)
Dec 13, 2016	23.00	23.25	22.77	22.91	1,060,395	-0.06(-0.25%)
Dec 12, 2016	23.48	23.71	22.62	22.97	3,618,008	-0.60(-2.55%)
Dec 09, 2016	23.35	23.59	23.16	23.57	1,713,986	+0.21(+0.91%)
Dec 08, 2016	23.53	23.53	22.93	23.36	1,742,549	+0.10(+0.42%)
Dec 07, 2016	22.97	23.34	22.63	23.26	1,239,400	+0.20(+0.88%)
Dec 06, 2016	22.90	23.20	22.52	23.06	1,293,467	+0.24(+1.06%)
Dec 05, 2016	22.89	23.00	22.61	22.82	885,020	+0.26(+1.16%)
Dec 02, 2016	22.84	22.86	22.34	22.56	2,090,945	-0.21(-0.94%)
Dec 01, 2016	23.16	23.28	22.45	22.77	4,183,238	-0.28(-1.22%)
Nov 30, 2016	23.05	23.34	22.75	23.05	1,553,115	+0.21(+0.93%)
Nov 29, 2016	22.60	22.97	22.57	22.84	1,595,245	+0.22(+0.99%)
Nov 28, 2016	23.57	23.76	22.40	22.61	2,023,494	-1.10(-4.62%)
Nov 25, 2016	23.82	23.84	23.51	23.71	443,807	+0.02(+0.08%)
Nov 23, 2016		23.69	23.69	23.69	0	+0.58(+2.52%)
Nov 22, 2016	23.34	23.41	22.22	23.11	2,815,703	-0.03(-0.13%)
Nov 21, 2016	23.22	23.53	22.91	23.14	1,729,956	+0.13(+0.55%)
Nov 18, 2016	23.04	23.13	22.69	23.01	2,321,935	-0.12(-0.50%)
Nov 17, 2016	23.27	23.38	22.70	23.13	1,856,162	-0.09(-0.38%)
Nov 16, 2016	22.70	23.46	22.50	23.21	2,996,232	-0.48(-2.05%)
Nov 15, 2016	23.96	23.97	22.99	23.70	3,107,504	-0.32(-1.33%)
Nov 14, 2016	23.59	24.06	23.20	24.02	4,387,411	+0.76(+3.25%)
Nov 11, 2016	23.27	23.46	22.36	23.26	5,932,243	+0.12(+0.50%)
Nov 10, 2016	22.67	23.71	22.30	23.15	11,600,736	+1.08(+4.88%)
Nov 09, 2016	21.49	23.81	21.21	22.07	6,916,839	+1.89(+9.37%)
Nov 08, 2016	20.17	20.54	19.90	20.18	1,220,365	-0.05(-0.24%)
Nov 07, 2016	19.70	20.32	19.67	20.23	2,634,876	+1.10(+5.73%)
Nov 04, 2016	18.37	19.44	18.28	19.13	1,284,276	+0.78(+4.23%)
Nov 03, 2016	19.27	19.37	18.28	18.36	2,086,926	-0.68(-3.57%)
Nov 02, 2016	19.01	20.11	18.98	19.04	3,187,698	+0.40(+2.13%)
Nov 01, 2016	18.23	18.74	18.05	18.64	2,576,686	+0.47(+2.56%)
Oct 31, 2016	18.08	18.39	18.00	18.17	1,103,842	+0.09(+0.48%)
Oct 28, 2016	17.76	18.26	17.63	18.09	985,665	+0.35(+1.97%)
Oct 27, 2016	18.11	18.11	17.50	17.74	856,295	-0.30(-1.67%)
Oct 26, 2016	18.08	18.28	17.93	18.04	549,511	-0.21(-1.17%)
Oct 25, 2016	18.65	18.67	18.19	18.25	406,515	-0.41(-2.18%)
Oct 24, 2016	18.70	18.82	18.49	18.66	732,821	+0.14(+0.73%)
Oct 21, 2016	18.05	18.53	17.94	18.52	1,098,422	+0.18(+1.00%)
Oct 20, 2016	18.27	18.55	18.22	18.34	720,130	-0.05(-0.26%)
Oct 19, 2016	18.21	18.61	17.94	18.39	702,299	+0.21(+1.17%)
Oct 18, 2016	18.78	18.78	18.13	18.17	1,095,810	-0.24(-1.32%)
Oct 17, 2016	18.47	18.61	18.31	18.41	552,103	-0.05(-0.26%)
Oct 14, 2016	18.60	18.78	18.34	18.46	645,070	+0.06(+0.32%)
Oct 13, 2016	17.94	18.49	17.59	18.41	1,075,501	+0.19(+1.07%)
Oct 12, 2016	17.91	18.28	17.60	18.21	882,124	+0.30(+1.68%)
Oct 11, 2016	17.63	18.19	17.59	17.91	1,404,257	-0.50(-2.74%)
Oct 10, 2016	18.45	18.69	18.30	18.41	676,064	+0.21(+1.17%)
Oct 07, 2016	18.75	18.75	18.18	18.20	1,112,532	-0.57(-3.05%)
Oct 06, 2016	18.18	18.82	18.18	18.77	993,744	+0.52(+2.87%)
Oct 05, 2016	18.03	18.26	17.87	18.25	672,187	+0.38(+2.12%)
Oct 04, 2016	17.79	17.91	17.50	17.87	768,010	+0.12(+0.66%)
Oct 03, 2016	17.91	18.11	17.57	17.76	1,136,915	-0.23(-1.29%)
Sep 30, 2016	18.53	18.58	17.86	17.99	1,904,638	-0.51(-2.78%)
Sep 29, 2016	18.79	18.82	18.26	18.50	1,686,454	-0.40(-2.10%)
Sep 28, 2016	18.71	18.97	18.57	18.90	903,585	+0.30(+1.62%)
Sep 27, 2016	18.66	18.72	18.27	18.60	499,066	-0.05(-0.26%)
Sep 26, 2016	18.52	19.05	18.52	18.65	1,129,122	+0.03(+0.16%)
Sep 23, 2016	18.71	18.92	18.55	18.62	802,637	-0.05(-0.26%)
Sep 22, 2016	18.41	18.86	18.25	18.67	1,541,096	+0.44(+2.39%)
Sep 21, 2016	17.54	18.24	17.50	18.23	1,282,398	+0.75(+4.27%)
Sep 20, 2016	17.89	17.89	17.45	17.48	635,248	-0.28(-1.58%)
Sep 19, 2016	17.75	18.07	17.49	17.77	1,492,004	+0.11(+0.60%)
Sep 16, 2016	17.70	18.17	17.60	17.66	2,582,219	-0.08(-0.44%)
Sep 15, 2016	17.25	17.77	17.08	17.74	1,348,704	+0.48(+2.81%)
Sep 14, 2016	17.42	17.47	16.95	17.25	942,147	-0.12(-0.67%)
Sep 13, 2016	17.77	18.03	17.20	17.37	819,718	-0.64(-3.55%)
Sep 12, 2016	17.32	18.14	17.22	18.01	1,246,665	+0.61(+3.51%)
Sep 09, 2016	18.24	18.24	17.21	17.40	1,245,718	-0.95(-5.18%)
Sep 08, 2016	18.33	18.54	18.12	18.35	1,022,316	+0.00(+0.00%)
Sep 07, 2016	18.12	18.47	18.02	18.35	2,179,597	+0.03(+0.16%)
Sep 06, 2016	19.02	19.02	17.89	18.32	1,663,116	-0.68(-3.57%)
Sep 02, 2016	19.04	19.00	19.00	19.00	557,281	+0.09(+0.46%)
Sep 01, 2016	19.12	19.25	18.69	18.91	1,156,238	-0.23(-1.22%)
Aug 31, 2016	19.54	19.64	18.82	19.14	1,221,281	-0.50(-2.57%)
Aug 30, 2016	19.44	19.65	19.25	19.65	967,673	+0.22(+1.15%)
Aug 29, 2016	19.34	19.67	19.09	19.42	1,565,282	+0.11(+0.55%)
Aug 26, 2016	19.48	19.76	19.19	19.32	1,667,517	-0.06(-0.30%)
Aug 25, 2016	19.44	19.50	18.96	19.37	1,505,645	-0.27(-1.38%)
Aug 24, 2016	19.96	19.96	19.56	19.65	549,877	-0.38(-1.89%)
Aug 23, 2016	20.25	20.38	20.00	20.02	1,459,678	-0.08(-0.39%)
Aug 22, 2016	19.14	20.19	18.87	20.10	1,515,764	+0.92(+4.80%)
Aug 19, 2016	18.98	19.32	18.55	19.18	1,604,488	+0.09(+0.46%)
Aug 18, 2016	19.33	19.37	18.99	19.09	700,263	-0.18(-0.96%)
Aug 17, 2016	19.69	19.69	19.04	19.28	708,683	-0.38(-1.92%)
Aug 16, 2016	19.99	19.99	19.33	19.66	1,097,721	-0.36(-1.79%)
Aug 15, 2016	19.71	20.07	19.69	20.01	1,522,615	+0.36(+1.83%)
Aug 12, 2016	19.70	19.94	19.55	19.66	879,866	-0.07(-0.34%)
Aug 11, 2016	19.73	19.92	19.50	19.72	1,101,020	+0.07(+0.35%)
Aug 10, 2016	19.72	19.72	19.45	19.66	799,297	+0.01(+0.05%)
Aug 09, 2016	19.88	19.93	19.65	19.65	671,544	-0.19(-0.98%)
Aug 08, 2016	19.76	19.99	19.65	19.84	1,196,951	+0.04(+0.20%)
Aug 05, 2016	19.93	20.16	19.66	19.80	1,772,163	+0.15(+0.74%)
Aug 04, 2016	20.48	20.66	19.26	19.66	2,847,323	-1.13(-5.46%)
Aug 03, 2016	20.55	21.27	20.46	20.79	1,695,322	+0.76(+3.78%)
Aug 02, 2016	20.86	20.88	19.94	20.03	1,354,539	-0.89(-4.26%)
Aug 01, 2016	21.25	21.34	20.42	20.93	1,535,649	-0.54(-2.53%)
Jul 29, 2016	21.68	21.75	21.38	21.47	3,290,881	-0.27(-1.25%)
Jul 28, 2016	21.42	21.82	21.32	21.74	882,036	+0.29(+1.36%)
Jul 27, 2016	21.58	22.01	21.29	21.45	1,239,509	-0.10(-0.45%)
Jul 26, 2016	21.33	21.63	21.19	21.55	768,910	+0.24(+1.14%)
Jul 25, 2016	21.26	21.55	21.13	21.30	952,506	+0.02(+0.09%)
Jul 22, 2016	21.13	21.56	20.89	21.29	855,379	+0.17(+0.83%)
Jul 21, 2016	21.30	21.43	20.93	21.11	993,724	-0.18(-0.87%)
Jul 20, 2016	21.11	21.60	20.86	21.29	1,293,888	+0.19(+0.92%)
Jul 19, 2016	21.15	21.29	20.75	21.10	1,084,866	-0.24(-1.14%)
Jul 18, 2016	20.98	21.43	20.80	21.34	1,640,633	+0.38(+1.80%)
Jul 15, 2016	20.85	21.21	20.67	20.97	2,075,131	+0.31(+1.50%)
Jul 14, 2016	21.00	20.89	20.17	20.65	6,273,370	-0.35(-1.66%)
Jul 13, 2016	21.23	21.27	20.75	21.00	329,472	-0.04(-0.18%)
Jul 12, 2016	21.11	21.48	21.03	21.04	529,529	+0.25(+1.21%)
Jul 11, 2016	20.69	20.97	20.62	20.79	518,403	+0.36(+1.76%)
Jul 08, 2016	20.34	20.46	20.07	20.43	1,114,572	+0.36(+1.79%)
Jul 07, 2016	19.97	20.21	19.77	20.07	408,183	+0.25(+1.27%)
Jul 06, 2016	19.33	19.83	19.22	19.82	419,083	+0.38(+1.95%)
Jul 05, 2016	20.10	20.10	19.41	19.44	780,058	-0.84(-4.16%)