Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	8.370	8.600	7.950	8.570	63,039	+0.22(+2.63%)
Jun 29, 2020	7.500	8.480	7.240	8.350	162,465	+0.85(+11.33%)
Jun 26, 2020	7.600	7.750	7.100	7.500	951,900	-0.27(-3.47%)
Jun 25, 2020	7.870	7.950	7.010	7.770	292,703	-0.20(-2.51%)
Jun 24, 2020	8.690	8.710	7.690	7.970	242,281	-0.81(-9.23%)
Jun 23, 2020	8.810	8.915	8.360	8.780	134,929	+0.16(+1.86%)
Jun 22, 2020	8.330	8.820	8.230	8.620	137,352	+0.10(+1.17%)
Jun 19, 2020	8.870	9.070	8.230	8.520	264,500	-0.19(-2.18%)
Jun 18, 2020	8.380	9.070	8.350	8.710	175,127	+0.16(+1.87%)
Jun 17, 2020	8.960	9.370	8.410	8.550	291,463	-0.39(-4.36%)
Jun 16, 2020	8.100	8.980	7.910	8.940	268,923	+1.36(+17.94%)
Jun 15, 2020	7.000	7.940	6.850	7.580	219,676	+0.21(+2.85%)
Jun 12, 2020	7.980	8.208	7.190	7.370	159,500	-0.21(-2.77%)
Jun 11, 2020	8.340	8.565	7.580	7.580	282,989	-1.38(-15.40%)
Jun 10, 2020	9.800	9.810	8.700	8.960	201,819	-0.58(-6.08%)
Jun 09, 2020	9.000	9.730	8.730	9.540	213,083	+0.56(+6.24%)
Jun 08, 2020	8.810	9.160	8.460	8.980	197,548	+0.35(+4.06%)
Jun 05, 2020	8.250	9.080	8.250	8.630	333,300	+0.60(+7.47%)
Jun 04, 2020	7.540	8.260	7.500	8.030	155,202	+0.35(+4.56%)
Jun 03, 2020	7.470	8.290	7.470	7.680	204,330	+0.36(+4.92%)
Jun 02, 2020	7.130	7.470	7.000	7.320	197,536	+0.33(+4.72%)
Jun 01, 2020	6.970	7.290	6.870	6.990	182,566	+0.09(+1.30%)
May 29, 2020	7.110	7.110	6.690	6.900	218,800	-0.26(-3.63%)
May 28, 2020	7.860	8.320	7.080	7.160	329,352	-0.61(-7.85%)
May 27, 2020	6.470	7.930	6.355	7.770	415,669	+1.59(+25.73%)
May 26, 2020	6.160	6.490	5.870	6.180	250,510	+0.22(+3.69%)
May 22, 2020	5.100	6.020	5.100	5.960	518,700	+0.90(+17.79%)
May 21, 2020	5.040	5.200	5.010	5.060	303,485	-0.01(-0.20%)
May 20, 2020	5.090	5.214	5.000	5.070	420,445	+0.08(+1.60%)
May 19, 2020	5.000	5.112	4.860	4.990	186,104	-0.05(-0.99%)
May 18, 2020	4.910	5.210	4.910	5.040	177,375	+0.36(+7.69%)
May 15, 2020	5.000	5.010	4.610	4.680	70,100	-0.26(-5.26%)
May 14, 2020	4.690	5.050	4.380	4.940	153,594	+0.16(+3.35%)
May 13, 2020	5.020	5.140	4.700	4.780	112,156	-0.12(-2.45%)
May 12, 2020	5.320	5.350	4.770	4.900	253,275	-0.42(-7.89%)
May 11, 2020	5.200	5.500	4.870	5.320	137,458	+0.01(+0.19%)
May 08, 2020	5.480	5.630	5.190	5.310	99,300	-0.07(-1.30%)
May 07, 2020	5.630	5.800	5.310	5.380	140,549	-0.18(-3.24%)
May 06, 2020	5.300	5.740	5.220	5.560	195,967	+0.52(+10.32%)
May 05, 2020	5.200	5.500	5.000	5.040	115,543	-0.06(-1.18%)
May 04, 2020	5.250	5.460	4.910	5.100	116,576	-0.27(-5.03%)
May 01, 2020	5.280	5.440	5.020	5.370	115,900	-0.10(-1.83%)
Apr 30, 2020	6.410	6.410	5.330	5.470	193,933	-0.94(-14.66%)
Apr 29, 2020	6.040	6.840	6.000	6.410	323,471	+0.46(+7.73%)
Apr 28, 2020	5.030	6.150	4.820	5.950	355,243	+1.10(+22.68%)
Apr 27, 2020	4.230	5.000	4.220	4.850	277,383	+0.64(+15.20%)
Apr 24, 2020	4.190	4.350	4.080	4.210	110,000	+0.08(+1.94%)
Apr 23, 2020	4.160	4.530	4.100	4.130	128,905	-0.08(-1.90%)
Apr 22, 2020	4.420	4.440	4.115	4.210	101,786	-0.04(-0.94%)
Apr 21, 2020	4.510	4.670	4.200	4.250	220,590	-0.28(-6.18%)
Apr 20, 2020	4.680	4.840	4.500	4.530	201,286	-0.16(-3.41%)
Apr 17, 2020	4.970	5.330	4.530	4.690	162,300	+0.01(+0.21%)
Apr 16, 2020	4.940	4.960	4.420	4.680	113,166	-0.25(-5.07%)
Apr 15, 2020	4.980	5.030	4.430	4.930	157,964	-0.06(-1.20%)
Apr 14, 2020	4.650	5.090	4.650	4.990	143,761	+0.41(+8.95%)
Apr 13, 2020	5.000	5.180	4.500	4.580	179,128	-0.42(-8.40%)
Apr 09, 2020	4.700	5.230	4.550	5.000	349,300	-0.06(-1.19%)
Apr 08, 2020	4.540	5.580	4.510	5.060	509,537	+0.93(+22.52%)
Apr 07, 2020	3.960	4.240	3.600	4.130	370,185	+0.30(+7.83%)
Apr 06, 2020	3.940	4.270	3.750	3.830	182,279	+0.09(+2.41%)
Apr 03, 2020	3.850	3.970	3.610	3.740	157,400	-0.14(-3.61%)
Apr 02, 2020	4.180	4.330	3.810	3.880	128,956	-0.23(-5.60%)
Apr 01, 2020	5.050	5.460	4.100	4.110	187,372	-0.84(-16.97%)
Mar 31, 2020	5.370	5.370	4.810	4.950	160,002	-0.51(-9.34%)
Mar 30, 2020	5.560	5.850	5.250	5.460	95,365	-0.10(-1.80%)
Mar 27, 2020	5.780	5.990	5.390	5.560	90,200	-0.47(-7.79%)
Mar 26, 2020	5.950	6.450	5.860	6.030	142,843	-0.11(-1.79%)
Mar 25, 2020	5.640	6.490	5.600	6.140	240,224	+0.58(+10.43%)
Mar 24, 2020	6.000	6.310	5.450	5.560	151,382	-0.03(-0.54%)
Mar 23, 2020	5.980	5.990	5.080	5.590	130,118	-0.34(-5.73%)
Mar 20, 2020	6.200	6.760	5.680	5.930	404,200	-0.26(-4.20%)
Mar 19, 2020	5.750	6.510	4.860	6.190	214,657	+1.00(+19.27%)
Mar 18, 2020	5.360	5.640	4.880	5.190	177,356	-0.51(-8.95%)
Mar 17, 2020	5.990	6.660	4.740	5.700	285,126	+0.54(+10.47%)
Mar 16, 2020	5.890	6.540	5.050	5.160	265,446	-1.06(-17.04%)
Mar 13, 2020	5.320	6.760	5.280	6.220	521,600	+1.16(+22.92%)
Mar 12, 2020	4.980	5.500	4.600	5.060	595,063	-0.47(-8.50%)
Mar 11, 2020	5.940	7.300	5.260	5.530	504,511	-1.05(-15.96%)
Mar 10, 2020	7.690	7.780	6.490	6.580	376,485	-0.84(-11.32%)
Mar 09, 2020	7.650	8.500	7.340	7.420	188,978	-1.10(-12.91%)
Mar 06, 2020	9.460	10.08	8.345	8.520	203,800	-1.41(-14.20%)
Mar 05, 2020	10.77	10.92	9.750	9.930	195,106	-1.07(-9.73%)
Mar 04, 2020	11.77	11.77	10.82	11.00	178,454	-0.35(-3.08%)
Mar 03, 2020	11.55	12.21	11.20	11.35	172,475	-0.05(-0.44%)
Mar 02, 2020	11.77	12.11	11.21	11.40	121,150	-0.35(-2.98%)
Feb 28, 2020	11.54	12.09	11.29	11.75	175,600	-0.09(-0.76%)
Feb 27, 2020	12.00	12.14	11.01	11.84	187,675	-0.36(-2.95%)
Feb 26, 2020	12.33	12.85	12.00	12.20	143,173	-0.18(-1.45%)
Feb 25, 2020	13.68	13.91	12.01	12.38	422,217	-3.20(-20.54%)
Feb 24, 2020	14.91	17.23	14.82	15.58	402,328	+0.16(+1.04%)
Feb 21, 2020	14.35	17.30	14.34	15.42	1,900,900	-4.08(-20.92%)
Feb 20, 2020	13.81	22.19	13.52	19.50	454,223	+5.64(+40.69%)
Feb 19, 2020	13.63	13.96	13.34	13.86	75,648	+0.32(+2.36%)
Feb 18, 2020	13.42	13.62	13.18	13.54	46,739	+0.09(+0.67%)
Feb 14, 2020	13.76	13.95	13.41	13.45	41,300	-0.31(-2.25%)
Feb 13, 2020	13.59	13.92	13.59	13.76	48,926	+0.15(+1.10%)
Feb 12, 2020	13.10	13.71	12.91	13.61	68,360	+0.67(+5.18%)
Feb 11, 2020	12.42	13.15	12.21	12.94	96,271	+0.59(+4.78%)
Feb 10, 2020	12.24	12.71	12.15	12.35	115,961	+0.04(+0.32%)
Feb 07, 2020	12.71	12.71	12.22	12.31	52,700	-0.49(-3.83%)
Feb 06, 2020	13.59	13.59	12.73	12.80	66,426	-0.54(-4.05%)
Feb 05, 2020	12.79	13.36	12.38	13.34	93,988	+0.70(+5.54%)
Feb 04, 2020	12.40	13.06	12.12	12.64	116,787	-0.01(-0.08%)
Feb 03, 2020	11.78	12.90	11.73	12.65	85,484	+0.92(+7.84%)
Jan 31, 2020	12.61	12.61	11.70	11.73	82,100	-0.93(-7.35%)
Jan 30, 2020	13.53	13.53	12.35	12.66	71,836	-0.89(-6.57%)
Jan 29, 2020	14.16	14.29	13.48	13.55	42,606	-0.52(-3.70%)
Jan 28, 2020	13.65	14.14	13.55	14.07	55,499	+0.52(+3.84%)
Jan 27, 2020	12.60	13.93	12.60	13.55	101,263	+0.12(+0.89%)
Jan 24, 2020	13.58	13.66	13.24	13.43	68,800	-0.14(-1.03%)
Jan 23, 2020	13.26	13.91	12.89	13.57	92,743	+0.29(+2.18%)
Jan 22, 2020	13.54	13.84	13.25	13.28	63,097	-0.26(-1.92%)
Jan 21, 2020	14.30	14.32	13.47	13.54	117,856	-0.85(-5.91%)
Jan 17, 2020	14.79	14.80	14.25	14.39	89,000	-0.26(-1.77%)
Jan 16, 2020	14.76	15.26	14.62	14.65	148,420	+0.02(+0.14%)
Jan 15, 2020	14.62	14.90	14.39	14.63	131,722	+0.05(+0.34%)
Jan 14, 2020	13.53	14.86	13.51	14.58	128,081	+0.95(+6.97%)
Jan 13, 2020	13.41	13.73	13.08	13.63	135,290	+0.21(+1.56%)
Jan 10, 2020	14.30	14.41	13.26	13.42	170,900	-0.97(-6.74%)
Jan 09, 2020	15.15	15.15	14.24	14.39	105,824	-0.61(-4.07%)
Jan 08, 2020	14.52	15.25	14.38	15.00	85,320	+0.48(+3.31%)
Jan 07, 2020	14.75	15.46	14.35	14.52	133,300	-0.24(-1.63%)
Jan 06, 2020	13.89	14.80	13.76	14.76	107,896	+0.85(+6.11%)
Jan 03, 2020	13.04	14.02	13.03	13.91	120,200	+0.45(+3.34%)
Jan 02, 2020	14.35	14.40	12.82	13.46	386,847	-0.79(-5.54%)
Dec 31, 2019	13.39	14.40	13.39	14.25	187,000	+0.84(+6.26%)
Dec 30, 2019	13.25	13.54	13.04	13.41	159,343	+0.26(+1.98%)
Dec 27, 2019	13.12	13.39	12.85	13.15	125,200	+0.06(+0.46%)
Dec 26, 2019	13.22	13.58	12.96	13.09	97,498	-0.16(-1.21%)
Dec 24, 2019	12.74	13.33	12.65	13.25	61,300	+0.44(+3.43%)
Dec 23, 2019	12.59	13.32	12.40	12.81	187,970	+0.31(+2.48%)
Dec 20, 2019	12.23	12.67	11.96	12.50	175,700	+0.26(+2.12%)
Dec 19, 2019	12.48	12.54	11.98	12.24	145,753	-0.33(-2.63%)
Dec 18, 2019	12.16	12.93	12.16	12.57	192,851	+0.47(+3.88%)
Dec 17, 2019	11.61	12.16	11.45	12.10	167,116	+0.50(+4.31%)
Dec 16, 2019	11.37	12.02	11.37	11.60	168,626	+0.23(+2.02%)
Dec 13, 2019	11.42	11.86	11.22	11.37	152,900	-0.08(-0.70%)
Dec 12, 2019	11.81	12.20	11.32	11.45	222,923	-0.40(-3.38%)
Dec 11, 2019	11.80	12.30	11.05	11.85	278,960	+0.06(+0.51%)
Dec 10, 2019	10.23	12.00	10.02	11.79	584,817	+1.54(+15.02%)
Dec 09, 2019	9.850	10.60	9.680	10.25	254,627	+0.40(+4.06%)
Dec 06, 2019	9.550	9.930	9.510	9.850	152,900	+0.33(+3.47%)
Dec 05, 2019	9.860	10.05	9.420	9.520	213,567	-0.27(-2.76%)
Dec 04, 2019	9.630	9.870	9.400	9.790	177,130	+0.17(+1.77%)
Dec 03, 2019	9.750	9.990	9.507	9.620	120,419	-0.44(-4.37%)
Dec 02, 2019	10.28	10.32	9.360	10.06	328,846	-0.21(-2.04%)
Nov 29, 2019	10.26	10.75	10.02	10.27	146,200	+0.00(+0.00%)
Nov 27, 2019	10.05	10.37	9.560	10.27	250,000	+0.21(+2.09%)
Nov 26, 2019	11.48	11.72	10.01	10.06	668,210	+0.51(+5.34%)
Nov 25, 2019	11.79	11.79	7.870	9.550	1,787,826	-2.89(-23.23%)
Nov 22, 2019	13.27	13.49	12.38	12.44	189,100	-0.84(-6.33%)
Nov 21, 2019	13.70	13.77	13.24	13.28	86,786	-0.32(-2.35%)
Nov 20, 2019	13.42	14.00	13.26	13.60	128,861	+0.09(+0.67%)
Nov 19, 2019	13.57	13.74	13.20	13.51	113,210	-0.06(-0.44%)
Nov 18, 2019	13.61	14.21	13.34	13.57	154,715	-0.11(-0.80%)
Nov 15, 2019	13.93	14.07	13.26	13.68	254,200	-0.21(-1.51%)
Nov 14, 2019	14.28	15.02	13.80	13.89	247,478	-0.47(-3.27%)
Nov 13, 2019	14.50	14.70	13.75	14.36	340,630	-0.16(-1.10%)
Nov 12, 2019	15.28	15.44	13.87	14.52	522,700	-0.95(-6.14%)
Nov 11, 2019	16.90	16.90	15.42	15.47	268,034	-1.50(-8.84%)
Nov 08, 2019	16.10	17.70	15.79	16.97	408,300	+1.01(+6.33%)
Nov 07, 2019	18.33	18.49	13.48	15.96	1,173,538	-1.91(-10.69%)
Nov 06, 2019	28.77	28.77	17.81	17.87	1,260,453	-13.13(-42.35%)
Nov 05, 2019	32.27	32.64	29.85	31.00	184,601	-1.18(-3.67%)
Nov 04, 2019	32.18	32.91	31.72	32.18	63,115	+0.39(+1.23%)
Nov 01, 2019	31.56	32.00	31.33	31.79	65,000	+0.53(+1.70%)
Oct 31, 2019	32.24	32.35	31.20	31.26	68,644	-1.11(-3.43%)
Oct 30, 2019	32.79	32.79	31.00	32.37	87,900	-0.50(-1.52%)
Oct 29, 2019	32.34	33.20	32.01	32.87	70,017	+0.46(+1.42%)
Oct 28, 2019	34.00	34.07	32.38	32.41	78,797	-1.59(-4.68%)
Oct 25, 2019	35.04	35.27	33.94	34.00	98,500	-1.14(-3.24%)
Oct 24, 2019	35.10	35.39	34.72	35.14	105,357	+0.18(+0.51%)
Oct 23, 2019	34.53	35.40	34.23	34.96	108,377	+0.42(+1.22%)
Oct 22, 2019	33.94	34.98	33.53	34.54	89,836	+0.54(+1.59%)
Oct 21, 2019	32.79	34.00	32.79	34.00	137,236	+1.49(+4.58%)
Oct 18, 2019	32.35	32.80	32.10	32.51	117,400	+0.09(+0.28%)
Oct 17, 2019	32.31	32.81	32.11	32.42	171,034	+0.33(+1.03%)
Oct 16, 2019	31.64	32.37	31.49	32.09	63,137	+0.27(+0.85%)
Oct 15, 2019	31.41	32.15	31.41	31.82	42,239	+0.52(+1.66%)
Oct 14, 2019	31.41	31.46	31.10	31.30	87,753	-0.14(-0.45%)
Oct 11, 2019	31.61	31.85	31.32	31.44	142,800	+0.38(+1.22%)
Oct 10, 2019	31.22	31.36	30.71	31.06	57,727	-0.16(-0.51%)
Oct 09, 2019	31.30	31.50	30.70	31.22	82,536	+0.31(+1.00%)
Oct 08, 2019	30.96	31.39	30.13	30.91	121,596	-0.54(-1.72%)
Oct 07, 2019	31.41	31.75	31.00	31.45	84,855	-0.07(-0.22%)
Oct 04, 2019	30.58	31.61	30.58	31.52	42,800	+0.65(+2.11%)
Oct 03, 2019	30.85	31.09	29.89	30.87	83,195	-0.09(-0.29%)
Oct 02, 2019	30.57	31.89	30.19	30.96	93,475	+0.21(+0.68%)
Oct 01, 2019	32.50	32.60	30.59	30.75	54,801	-1.58(-4.89%)
Sep 30, 2019	31.96	32.41	31.68	32.33	68,582	+0.52(+1.63%)
Sep 27, 2019	31.47	32.18	31.29	31.81	44,000	+0.56(+1.79%)
Sep 26, 2019	30.88	31.48	30.66	31.25	35,947	+0.20(+0.64%)
Sep 25, 2019	29.81	31.28	29.33	31.05	81,744	+1.29(+4.33%)
Sep 24, 2019	30.79	30.79	29.45	29.76	73,649	-1.03(-3.35%)
Sep 23, 2019	30.36	31.03	30.00	30.79	93,564	+0.23(+0.75%)
Sep 20, 2019	31.47	31.62	30.27	30.56	109,000	-0.86(-2.74%)
Sep 19, 2019	32.09	32.30	31.23	31.42	86,340	-0.58(-1.81%)
Sep 18, 2019	32.05	32.41	31.27	32.00	95,539	-0.08(-0.25%)
Sep 17, 2019	32.06	33.03	31.83	32.08	87,527	-0.08(-0.25%)
Sep 16, 2019	31.81	32.59	31.74	32.16	81,739	+0.16(+0.50%)
Sep 13, 2019	31.68	32.74	31.55	32.00	128,500	+0.52(+1.65%)
Sep 12, 2019	31.43	31.66	30.40	31.48	134,477	+0.13(+0.41%)
Sep 11, 2019	30.68	31.70	30.68	31.35	176,176	+1.02(+3.36%)
Sep 10, 2019	29.62	30.46	29.38	30.33	201,915	+0.88(+2.99%)
Sep 09, 2019	28.84	29.48	28.54	29.45	161,077	+0.78(+2.72%)
Sep 06, 2019	28.56	28.95	28.38	28.67	50,000	+0.04(+0.14%)
Sep 05, 2019	28.13	28.78	27.85	28.63	82,712	+0.78(+2.80%)
Sep 04, 2019	28.39	28.39	27.64	27.85	47,601	-0.23(-0.82%)
Sep 03, 2019	28.40	28.62	27.78	28.08	72,569	-0.61(-2.13%)
Aug 30, 2019	28.49	28.90	28.28	28.69	128,400	+0.45(+1.59%)
Aug 29, 2019	27.36	28.50	27.36	28.24	263,449	+1.29(+4.79%)
Aug 28, 2019	26.19	27.13	26.00	26.95	101,447	+0.75(+2.86%)
Aug 27, 2019	27.18	27.18	25.84	26.20	94,960	-0.65(-2.42%)
Aug 26, 2019	26.31	26.97	25.95	26.85	93,725	+0.75(+2.87%)
Aug 23, 2019	25.76	26.65	25.63	26.10	79,000	+0.08(+0.31%)
Aug 22, 2019	27.98	28.19	25.76	26.02	160,927	-1.78(-6.40%)
Aug 21, 2019	28.06	28.10	27.43	27.80	146,830	+0.22(+0.80%)
Aug 20, 2019	27.88	28.25	27.47	27.58	113,820	-0.30(-1.08%)
Aug 19, 2019	26.98	28.16	26.73	27.88	194,355	+1.29(+4.85%)
Aug 16, 2019	26.26	26.78	25.53	26.59	93,200	+0.65(+2.51%)
Aug 15, 2019	26.03	26.57	25.49	25.94	117,219	+0.06(+0.23%)
Aug 14, 2019	25.44	26.00	24.80	25.88	125,622	+0.21(+0.82%)
Aug 13, 2019	25.45	26.19	25.21	25.67	92,301	+0.27(+1.06%)
Aug 12, 2019	25.76	26.73	25.33	25.40	88,212	-0.83(-3.16%)
Aug 09, 2019	25.07	26.66	24.81	26.23	213,600	+1.00(+3.96%)
Aug 08, 2019	23.75	27.06	23.75	25.23	413,037	+1.74(+7.41%)
Aug 07, 2019	22.30	23.77	19.52	23.49	358,688	+0.93(+4.12%)
Aug 06, 2019	21.82	23.03	21.75	22.56	188,632	+0.73(+3.34%)
Aug 05, 2019	21.61	22.06	20.95	21.83	162,584	-0.27(-1.22%)
Aug 02, 2019	21.25	22.42	21.25	22.10	223,200	+0.87(+4.10%)
Aug 01, 2019	21.17	21.69	19.94	21.23	134,461	+0.02(+0.09%)
Jul 31, 2019	21.36	21.90	20.93	21.21	86,879	-0.09(-0.42%)
Jul 30, 2019	20.13	21.60	19.94	21.30	116,705	+1.11(+5.50%)
Jul 29, 2019	20.19	20.53	19.96	20.19	65,969	+0.05(+0.25%)
Jul 26, 2019	19.67	20.29	19.67	20.14	53,600	+0.52(+2.65%)
Jul 25, 2019	19.91	20.22	19.42	19.62	45,354	-0.25(-1.26%)
Jul 24, 2019	18.96	20.06	18.81	19.87	59,826	+0.89(+4.69%)
Jul 23, 2019	19.22	19.22	18.56	18.98	50,792	-0.13(-0.68%)
Jul 22, 2019	19.75	19.75	18.91	19.11	113,291	-0.62(-3.14%)
Jul 19, 2019	20.02	20.32	19.70	19.73	121,300	-0.33(-1.65%)
Jul 18, 2019	20.32	20.32	19.67	20.06	126,904	-0.41(-2.00%)
Jul 17, 2019	19.94	20.52	19.49	20.47	80,671	+0.52(+2.61%)
Jul 16, 2019	19.85	20.36	19.71	19.95	47,928	-0.08(-0.40%)
Jul 15, 2019	20.47	20.47	19.61	20.03	93,453	-0.44(-2.15%)
Jul 12, 2019	20.07	20.56	20.07	20.47	105,900	+0.55(+2.76%)
Jul 11, 2019	20.42	20.49	19.75	19.92	65,188	-0.47(-2.31%)
Jul 10, 2019	19.90	20.89	19.82	20.39	134,036	+0.82(+4.19%)
Jul 09, 2019	18.79	19.70	18.60	19.57	113,923	+0.47(+2.46%)
Jul 08, 2019	19.03	19.34	18.85	19.10	42,206	-0.05(-0.26%)
Jul 05, 2019	18.65	19.39	17.88	19.15	196,300	+0.48(+2.57%)
Jul 03, 2019	19.48	19.48	18.60	18.67	101,300	-0.75(-3.86%)
Jul 02, 2019	20.05	20.05	19.28	19.42	71,023	-0.76(-3.77%)