Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.60	19.75	19.47	19.62	2,262,852	+0.09(+0.48%)
Jun 28, 2018	19.37	19.53	19.18	19.53	2,555,557	+0.12(+0.61%)
Jun 27, 2018	19.59	19.77	19.40	19.41	3,390,474	-0.11(-0.55%)
Jun 26, 2018	19.44	19.52	19.14	19.52	4,009,423	+0.05(+0.28%)
Jun 25, 2018	19.75	19.78	19.38	19.46	2,470,027	-0.29(-1.45%)
Jun 22, 2018	19.88	19.89	19.73	19.75	4,308,287	+0.01(+0.04%)
Jun 21, 2018	19.96	20.02	19.69	19.74	2,258,724	-0.24(-1.20%)
Jun 20, 2018	19.75	20.04	19.59	19.98	2,100,098	+0.39(+1.97%)
Jun 19, 2018	19.41	19.63	19.27	19.59	3,070,302	+0.00(+0.02%)
Jun 18, 2018	19.48	19.63	19.44	19.59	1,493,435	+0.06(+0.31%)
Jun 15, 2018		19.56	19.41	19.53	1,832,500	-0.09(-0.44%)
Jun 14, 2018	19.52	19.62	19.43	19.62	1,802,662	+0.14(+0.71%)
Jun 13, 2018	19.63	19.73	19.48	19.48	3,657,035	-0.14(-0.73%)
Jun 12, 2018	19.64	19.69	19.56	19.62	1,925,433	+0.00(+0.00%)
Jun 11, 2018	19.70	19.80	19.62	19.62	2,026,088	-0.06(-0.29%)
Jun 08, 2018	19.50	19.75	19.27	19.68	3,274,456	+0.16(+0.82%)
Jun 07, 2018	19.55	19.73	19.47	19.52	2,750,072	-0.04(-0.20%)
Jun 06, 2018		19.59		19.56	4,719,416	+0.17(+0.90%)
Jun 05, 2018	19.19	19.41	19.10	19.38	2,861,883	+0.26(+1.36%)
Jun 04, 2018	19.00	19.18	18.95	19.12	3,155,291	+0.23(+1.21%)
Jun 01, 2018	18.83	18.95	18.74	18.89	3,433,409	+0.12(+0.64%)
May 31, 2018	19.04	19.04	18.73	18.77	1,777,965	-0.25(-1.31%)
May 30, 2018	18.88	19.07	18.81	19.02	1,886,499	+0.21(+1.13%)
May 29, 2018	18.84	18.97	18.67	18.81	1,698,612	-0.13(-0.69%)
May 25, 2018		18.94	18.94	18.94	0	+0.11(+0.59%)
May 24, 2018	18.86	18.93	18.68	18.83	1,669,746	-0.05(-0.26%)
May 23, 2018	18.91	18.99	18.77	18.88	1,611,098	-0.11(-0.56%)
May 22, 2018	19.25	19.35	18.97	18.99	1,926,746	-0.24(-1.24%)
May 21, 2018	19.24	19.28	19.15	19.22	3,062,332	+0.09(+0.45%)
May 18, 2018	19.31	19.34	18.99	19.14	3,222,147	-0.21(-1.07%)
May 17, 2018	19.15	19.40	19.15	19.35	2,296,569	+0.19(+1.00%)
May 16, 2018	18.83	19.20	18.83	19.15	2,786,463	+0.33(+1.74%)
May 15, 2018	18.98	19.07	18.78	18.83	3,004,014	-0.23(-1.21%)
May 14, 2018	19.19	19.34	19.01	19.06	5,882,198	-0.12(-0.63%)
May 11, 2018	19.06	19.22	19.04	19.18	2,587,613	+0.09(+0.48%)
May 10, 2018	18.94	19.13	18.89	19.09	3,059,583	+0.17(+0.92%)
May 09, 2018	19.07	19.21	18.31	18.91	4,269,177	-0.22(-1.13%)
May 08, 2018	19.09	19.14	18.96	19.13	2,565,803	+0.17(+0.92%)
May 07, 2018	19.12	19.21	18.75	18.95	2,019,850	-0.16(-0.82%)
May 04, 2018	18.68	19.14	18.56	19.11	1,751,922	+0.35(+1.84%)
May 03, 2018	18.47	18.83	18.47	18.77	2,661,842	+0.24(+1.29%)
May 02, 2018	18.42	18.62	18.39	18.53	1,956,761	+0.07(+0.37%)
May 01, 2018	18.50	18.50	18.27	18.46	2,428,279	-0.04(-0.19%)
Apr 30, 2018	18.67	18.83	18.50	18.50	2,305,162	-0.14(-0.74%)
Apr 27, 2018	18.74	18.77	18.54	18.63	1,305,399	-0.14(-0.72%)
Apr 26, 2018	18.80	18.85	18.65	18.77	1,178,127	+0.04(+0.21%)
Apr 25, 2018	18.68	18.83	18.55	18.73	1,778,856	+0.03(+0.17%)
Apr 24, 2018	19.01	19.11	18.67	18.70	1,928,430	-0.20(-1.05%)
Apr 23, 2018	18.84	18.99	18.82	18.90	1,901,672	+0.10(+0.55%)
Apr 20, 2018	18.94	18.94	18.69	18.79	2,181,593	-0.10(-0.53%)
Apr 19, 2018	19.02	19.05	18.85	18.89	1,887,050	-0.17(-0.90%)
Apr 18, 2018	18.96	19.11	18.89	19.06	1,898,105	+0.12(+0.66%)
Apr 17, 2018	19.21	19.23	18.93	18.94	2,284,139	-0.19(-0.99%)
Apr 16, 2018	19.10	19.17	18.97	19.13	1,545,013	+0.14(+0.71%)
Apr 13, 2018	19.20	19.27	18.93	18.99	1,799,109	-0.18(-0.95%)
Apr 12, 2018	19.30	19.31	19.14	19.18	1,633,569	-0.04(-0.22%)
Apr 11, 2018	19.22	19.51	19.18	19.22	1,298,877	-0.14(-0.74%)
Apr 10, 2018	19.34	19.42	19.16	19.36	2,675,818	+0.26(+1.36%)
Apr 09, 2018	19.22	19.28	19.09	19.10	1,141,239	+0.03(+0.17%)
Apr 06, 2018	19.40	19.52	18.91	19.07	1,780,014	-0.46(-2.37%)
Apr 05, 2018	19.51	19.70	19.36	19.53	2,112,702	+0.09(+0.48%)
Apr 04, 2018	19.11	19.47	19.08	19.44	2,048,756	+0.14(+0.72%)
Apr 03, 2018	19.16	19.38	19.09	19.30	2,527,978	+0.17(+0.89%)
Apr 02, 2018	19.21	19.34	18.98	19.13	2,909,863	-0.15(-0.79%)
Mar 29, 2018		19.28	19.28	19.28	0	+0.14(+0.71%)
Mar 28, 2018	19.01	19.30	18.94	19.15	3,863,859	+0.20(+1.07%)
Mar 27, 2018	19.44	19.48	18.92	18.94	2,156,306	-0.42(-2.17%)
Mar 26, 2018	19.18	19.40	19.05	19.36	2,293,758	+0.40(+2.10%)
Mar 23, 2018	19.13	19.35	18.88	18.97	2,470,435	-0.02(-0.13%)
Mar 22, 2018	19.71	19.80	18.98	18.99	3,961,014	-0.83(-4.16%)
Mar 21, 2018	19.68	19.94	19.57	19.82	2,657,294	+0.20(+1.00%)
Mar 20, 2018	19.68	19.80	19.61	19.62	2,325,948	-0.01(-0.07%)
Mar 19, 2018	19.74	19.82	19.58	19.63	2,246,453	-0.12(-0.59%)
Mar 16, 2018	19.70	19.80	19.62	19.75	2,434,435	+0.07(+0.34%)
Mar 15, 2018	19.78	19.83	19.62	19.68	1,799,817	-0.02(-0.13%)
Mar 14, 2018	19.85	19.85	19.69	19.71	6,521,341	-0.06(-0.29%)
Mar 13, 2018	19.95	19.97	19.73	19.76	8,173,351	-0.07(-0.37%)
Mar 12, 2018	20.01	20.06	19.82	19.84	2,284,339	-0.18(-0.92%)
Mar 09, 2018	19.85	20.03	19.69	20.02	1,940,767	+0.33(+1.65%)
Mar 08, 2018	19.99	19.99	19.62	19.70	2,383,550	-0.18(-0.91%)
Mar 07, 2018		20.01		19.88	3,229,125	+0.12(+0.63%)
Mar 06, 2018	19.43	19.79	19.36	19.75	2,871,336	+0.35(+1.82%)
Mar 05, 2018	19.01	19.47	18.97	19.40	2,130,707	+0.27(+1.42%)
Mar 02, 2018	19.09	19.13	18.91	19.13	4,320,528	-0.04(-0.18%)
Mar 01, 2018	19.32	19.41	19.04	19.16	5,527,518	+0.05(+0.24%)
Feb 28, 2018	18.73	19.44	18.72	19.12	8,514,733	+0.74(+4.02%)
Feb 27, 2018	18.36	18.50	18.27	18.38	4,217,760	+0.01(+0.04%)
Feb 26, 2018	18.23	18.38	18.13	18.37	3,141,237	+0.19(+1.07%)
Feb 23, 2018	18.07	18.18	17.96	18.18	2,252,240	+0.19(+1.08%)
Feb 22, 2018			17.86	17.98	3,818,677	+0.02(+0.10%)
Feb 21, 2018	18.00	18.29	17.95	17.97	3,637,444	+0.12(+0.65%)
Feb 20, 2018	18.74	18.85	17.83	17.85	5,033,189	-0.54(-2.94%)
Feb 16, 2018		18.39	18.39	18.39	0	+0.18(+1.01%)
Feb 15, 2018	18.02	18.27	17.87	18.21	5,002,847	+0.30(+1.68%)
Feb 14, 2018	17.65	17.95	17.59	17.91	3,106,019	+0.14(+0.78%)
Feb 13, 2018	17.75	17.84	17.57	17.77	1,561,415	-0.01(-0.08%)
Feb 12, 2018	17.64	17.96	17.53	17.78	2,442,242	+0.28(+1.60%)
Feb 09, 2018	17.51	17.66	17.05	17.50	3,047,019	+0.18(+1.04%)
Feb 08, 2018	17.98	18.00	17.32	17.32	2,049,512	-0.64(-3.56%)
Feb 07, 2018	18.04	18.24	17.95	17.96	1,838,634	-0.08(-0.45%)
Feb 06, 2018	17.76	18.27	17.68	18.04	3,883,125	-0.17(-0.93%)
Feb 05, 2018	18.72	18.88	17.97	18.21	1,740,370	-0.63(-3.36%)
Feb 02, 2018	19.22	19.26	18.84	18.85	2,903,010	-0.46(-2.36%)
Feb 01, 2018	19.27	19.48	19.13	19.30	1,935,277	+0.02(+0.11%)
Jan 31, 2018	19.34	19.34	19.12	19.28	1,903,447	+0.05(+0.28%)
Jan 30, 2018	19.21	19.34	19.17	19.23	1,755,971	-0.15(-0.77%)
Jan 29, 2018	19.45	19.50	19.35	19.38	1,275,975	-0.11(-0.58%)
Jan 26, 2018	19.39	19.51	19.21	19.49	1,598,659	+0.16(+0.84%)
Jan 25, 2018	19.34	19.39	19.23	19.33	1,641,065	+0.04(+0.20%)
Jan 24, 2018	19.27	19.37	19.19	19.29	1,122,174	+0.08(+0.42%)
Jan 23, 2018	19.20	19.24	19.11	19.21	1,827,067	-0.04(-0.22%)
Jan 22, 2018	19.16	19.26	19.09	19.25	1,571,949	+0.04(+0.18%)
Jan 19, 2018	18.99	19.22	18.89	19.21	3,215,847	+0.30(+1.59%)
Jan 18, 2018	18.88	18.94	18.80	18.91	1,828,812	+0.05(+0.28%)
Jan 17, 2018	18.93	18.94	18.75	18.86	1,700,592	-0.01(-0.04%)
Jan 16, 2018	18.97	19.03	18.79	18.87	3,192,139	+0.04(+0.19%)
Jan 12, 2018		18.83	18.83	18.83	0	+0.09(+0.49%)
Jan 11, 2018	18.44	18.75	18.41	18.74	1,583,561	+0.36(+1.94%)
Jan 10, 2018	18.26	18.45	18.15	18.38	1,877,009	+0.05(+0.29%)
Jan 09, 2018	18.38	18.38	18.14	18.33	1,981,287	-0.02(-0.10%)
Jan 08, 2018	18.31	18.52	18.28	18.35	2,821,103	+0.13(+0.72%)
Jan 05, 2018	18.27	18.28	18.16	18.22	1,613,286	+0.02(+0.14%)
Jan 04, 2018	18.16	18.36	18.08	18.19	2,218,733	+0.10(+0.57%)
Jan 03, 2018	18.01	18.16	17.95	18.09	1,724,568	+0.08(+0.43%)
Jan 02, 2018	17.98	18.08	17.92	18.01	2,020,865	+0.16(+0.87%)
Dec 29, 2017		17.86	17.86	17.86	0	-0.07(-0.41%)
Dec 28, 2017	17.93	17.98	17.77	17.93	1,081,187	+0.03(+0.18%)
Dec 27, 2017	18.01	18.01	17.87	17.90	799,420	-0.06(-0.33%)
Dec 26, 2017	18.08	18.20	17.94	17.96	1,197,739	-0.08(-0.43%)
Dec 22, 2017	18.20	18.21	18.04	18.04	2,280,452	-0.14(-0.80%)
Dec 21, 2017	18.01	18.21	17.97	18.18	2,115,757	+0.21(+1.16%)
Dec 20, 2017	17.79	18.02	17.76	17.97	1,922,861	+0.18(+1.03%)
Dec 19, 2017	17.94	17.96	17.71	17.79	3,072,619	-0.14(-0.77%)
Dec 18, 2017	17.98	18.06	17.90	17.93	2,186,246	+0.04(+0.22%)
Dec 15, 2017	17.69	17.93	17.67	17.89	2,555,890	+0.22(+1.23%)
Dec 14, 2017	17.91	17.94	17.63	17.67	1,848,308	-0.14(-0.79%)
Dec 13, 2017	17.91	18.06	17.81	17.81	4,447,982	-0.13(-0.72%)
Dec 12, 2017	18.01	18.08	17.91	17.94	1,848,521	+0.04(+0.22%)
Dec 11, 2017	17.97	17.99	17.77	17.90	2,008,765	-0.09(-0.51%)
Dec 08, 2017	17.74	18.00	17.67	17.99	3,714,782	+0.27(+1.51%)
Dec 07, 2017	17.63	17.75	17.60	17.73	2,350,970	+0.07(+0.40%)
Dec 06, 2017	17.82	17.85	17.65	17.66	1,307,392	-0.16(-0.89%)
Dec 05, 2017	17.78	17.91	17.74	17.81	2,427,775	+0.03(+0.18%)
Dec 04, 2017	17.78	17.88	17.75	17.78	3,292,106	+0.16(+0.92%)
Dec 01, 2017	17.69	17.80	17.49	17.62	1,978,752	-0.06(-0.36%)
Nov 30, 2017	17.47	17.72	17.40	17.68	2,318,055	+0.21(+1.21%)
Nov 29, 2017	17.14	17.53	17.12	17.47	2,479,697	+0.36(+2.09%)
Nov 28, 2017	16.96	17.14	16.93	17.12	1,555,523	+0.14(+0.81%)
Nov 27, 2017	17.15	17.25	16.98	16.98	2,029,734	-0.16(-0.94%)
Nov 24, 2017	17.15	17.25	17.12	17.14	1,014,784	+0.05(+0.27%)
Nov 22, 2017	16.95	17.17	16.94	17.09	2,600,500	+0.14(+0.85%)
Nov 21, 2017	16.84	16.97	16.77	16.95	3,403,843	+0.12(+0.69%)
Nov 20, 2017	16.71	16.91	16.69	16.83	2,203,445	+0.09(+0.52%)
Nov 17, 2017	16.65	16.81	16.65	16.75	1,883,752	+0.06(+0.36%)
Nov 16, 2017	16.82	16.88	16.66	16.69	3,156,486	-0.14(-0.83%)
Nov 15, 2017	16.83	16.92	16.73	16.83	2,380,206	-0.07(-0.44%)
Nov 14, 2017	16.81	16.99	16.81	16.90	2,482,637	-0.04(-0.23%)
Nov 13, 2017	16.92	17.07	16.89	16.94	2,476,607	-0.08(-0.50%)
Nov 10, 2017	16.91	17.06	16.90	17.02	2,948,357	+0.05(+0.31%)
Nov 09, 2017	17.22	17.27	16.92	16.97	3,110,893	-0.29(-1.71%)
Nov 08, 2017	17.23	17.34	17.17	17.27	4,611,624	+0.06(+0.33%)
Nov 07, 2017	17.27	17.30	17.15	17.21	2,238,627	-0.08(-0.49%)
Nov 06, 2017	17.08	17.34	17.05	17.29	2,608,544	+0.26(+1.55%)
Nov 03, 2017	17.07	17.09	16.96	17.03	4,300,420	+0.06(+0.33%)
Nov 02, 2017	16.64	17.13	16.61	16.97	4,957,849	+0.33(+2.00%)
Nov 01, 2017	16.61	17.22	16.57	16.64	7,130,110	+0.02(+0.15%)
Oct 31, 2017	16.49	16.77	16.44	16.62	8,390,625	+0.15(+0.89%)
Oct 30, 2017	16.34	16.63	16.33	16.47	7,180,608	-0.03(-0.17%)
Oct 27, 2017	16.45	16.52	16.37	16.50	4,889,859	+0.00(+0.00%)
Oct 26, 2017	16.53	16.57	16.45	16.50	6,602,525	+0.04(+0.26%)
Oct 25, 2017	16.56	16.59	16.34	16.46	2,098,242	-0.11(-0.64%)
Oct 24, 2017	16.66	16.72	16.53	16.56	3,748,413	-0.13(-0.78%)
Oct 23, 2017	16.85	16.89	16.69	16.69	2,227,889	-0.11(-0.63%)
Oct 20, 2017	16.91	16.96	16.75	16.80	1,739,001	-0.06(-0.35%)
Oct 19, 2017	16.86	16.86	16.66	16.86	1,875,444	-0.09(-0.52%)
Oct 18, 2017	16.85	16.96	16.85	16.94	1,820,776	+0.07(+0.44%)
Oct 17, 2017	16.84	16.88	16.75	16.87	1,934,862	+0.04(+0.21%)
Oct 16, 2017	16.69	16.83	16.69	16.83	1,947,948	+0.16(+0.95%)
Oct 13, 2017	16.70	16.80	16.66	16.68	1,306,039	-0.01(-0.06%)
Oct 12, 2017	16.72	16.77	16.65	16.69	1,474,398	-0.04(-0.25%)
Oct 11, 2017	16.80	16.80	16.59	16.73	2,290,965	-0.07(-0.44%)
Oct 10, 2017	16.76	16.81	16.70	16.80	2,123,712	+0.09(+0.53%)
Oct 09, 2017	16.76	16.83	16.67	16.72	1,291,857	-0.08(-0.48%)
Oct 06, 2017	16.83	16.89	16.71	16.80	2,594,849	-0.02(-0.15%)
Oct 05, 2017	16.91	16.93	16.73	16.82	2,453,533	-0.11(-0.62%)
Oct 04, 2017	17.00	17.08	16.79	16.93	1,704,129	-0.10(-0.60%)
Oct 03, 2017	16.85	17.04	16.79	17.03	2,612,794	+0.17(+1.02%)
Oct 02, 2017	16.75	16.92	16.72	16.86	2,050,966	+0.09(+0.57%)
Sep 29, 2017	16.49	16.83	16.46	16.76	4,090,043	+0.25(+1.53%)
Sep 28, 2017	16.52	16.56	16.41	16.51	3,074,398	-0.01(-0.04%)
Sep 27, 2017	16.50	16.56	16.40	16.52	3,484,912	+0.07(+0.41%)
Sep 26, 2017	16.34	16.53	16.33	16.45	3,112,921	+0.09(+0.56%)
Sep 25, 2017	16.18	16.40	16.18	16.36	2,802,956	+0.20(+1.26%)
Sep 22, 2017	16.02	16.17	16.02	16.15	2,240,638	+0.12(+0.77%)
Sep 21, 2017	16.14	16.15	16.03	16.03	1,873,997	-0.11(-0.65%)
Sep 20, 2017	15.98	16.31	15.98	16.14	4,593,364	+0.23(+1.46%)
Sep 19, 2017	15.90	16.06	15.84	15.90	2,814,090	+0.07(+0.47%)
Sep 18, 2017	15.98	16.02	15.78	15.83	3,208,519	-0.14(-0.85%)
Sep 15, 2017	15.95	16.04	15.90	15.97	2,830,108	+0.01(+0.04%)
Sep 14, 2017	16.02	16.08	15.96	15.96	2,761,542	-0.06(-0.39%)
Sep 13, 2017	15.85	16.08	15.79	16.02	3,150,624	+0.24(+1.52%)
Sep 12, 2017	15.96	15.97	15.70	15.78	2,876,429	-0.17(-1.07%)
Sep 11, 2017	15.86	16.01	15.81	15.95	3,515,054	+0.24(+1.51%)
Sep 08, 2017	15.54	15.76	15.47	15.72	3,074,433	+0.09(+0.56%)
Sep 07, 2017	15.72	15.80	15.33	15.63	3,961,065	-0.28(-1.75%)
Sep 06, 2017	15.74	15.93	15.68	15.91	2,203,351	+0.20(+1.29%)
Sep 05, 2017	15.80	15.94	15.67	15.70	1,577,661	-0.15(-0.92%)
Sep 01, 2017	15.78	15.94	15.76	15.85	2,416,982	+0.13(+0.84%)
Aug 31, 2017	15.63	15.81	15.63	15.72	1,907,502	+0.14(+0.87%)
Aug 30, 2017	15.46	15.61	15.45	15.58	2,813,629	+0.08(+0.52%)
Aug 29, 2017	15.50	15.55	15.43	15.50	3,056,137	-0.01(-0.05%)
Aug 28, 2017	15.61	15.66	15.50	15.51	2,539,778	-0.07(-0.45%)
Aug 25, 2017	15.60	15.65	15.57	15.58	2,769,295	+0.05(+0.29%)
Aug 24, 2017	15.54	15.66	15.51	15.53	2,018,844	+0.03(+0.23%)
Aug 23, 2017	15.43	15.60	15.43	15.50	1,803,696	+0.02(+0.11%)
Aug 22, 2017	15.42	15.53	15.37	15.48	3,060,804	+0.08(+0.52%)
Aug 21, 2017	15.30	15.50	15.28	15.40	2,434,779	+0.10(+0.64%)
Aug 18, 2017	15.50	15.52	15.29	15.30	3,634,634	-0.21(-1.37%)
Aug 17, 2017	15.53	15.61	15.44	15.52	4,457,502	-0.03(-0.18%)
Aug 16, 2017	15.42	15.65	15.42	15.54	3,560,262	+0.15(+1.00%)
Aug 15, 2017	15.26	15.44	15.19	15.39	4,795,203	+0.09(+0.62%)
Aug 14, 2017	15.11	15.41	15.04	15.30	3,846,736	+0.29(+1.95%)
Aug 11, 2017	14.80	15.11	14.79	15.00	3,685,734	+0.17(+1.15%)
Aug 10, 2017	15.25	15.26	14.77	14.83	3,375,609	-0.41(-2.70%)
Aug 09, 2017	14.75	15.47	14.65	15.24	7,879,323	+1.11(+7.82%)
Aug 08, 2017	14.43	14.58	14.09	14.14	4,622,021	-0.31(-2.15%)
Aug 07, 2017	14.53	14.59	14.39	14.45	3,595,195	-0.07(-0.48%)
Aug 04, 2017	14.52	14.56	14.46	14.52	1,854,976	+0.03(+0.19%)
Aug 03, 2017	14.53	14.62	14.41	14.49	2,373,690	-0.03(-0.24%)
Aug 02, 2017	14.63	14.66	14.51	14.53	1,265,636	-0.11(-0.76%)
Aug 01, 2017	14.69	14.72	14.59	14.64	1,640,195	-0.02(-0.12%)
Jul 31, 2017	14.81	14.81	14.57	14.66	1,741,635	-0.11(-0.73%)
Jul 28, 2017	14.85	14.88	14.69	14.76	921,022	-0.12(-0.80%)
Jul 27, 2017	14.74	14.89	14.69	14.88	1,979,479	+0.16(+1.07%)
Jul 26, 2017	14.72	14.76	14.63	14.73	4,053,254	+0.10(+0.72%)
Jul 25, 2017	14.54	14.73	14.54	14.62	2,252,773	+0.08(+0.55%)
Jul 24, 2017	14.64	14.68	14.51	14.54	2,875,345	-0.10(-0.67%)
Jul 21, 2017	14.48	14.68	14.48	14.64	2,537,971	+0.16(+1.08%)
Jul 20, 2017	14.41	14.55	14.41	14.48	2,366,330	+0.09(+0.65%)
Jul 19, 2017	14.21	14.44	14.15	14.39	4,199,271	+0.19(+1.33%)
Jul 18, 2017	14.12	14.21	14.07	14.20	1,987,055	+0.02(+0.15%)
Jul 17, 2017	14.19	14.28	14.14	14.18	2,115,488	-0.01(-0.07%)
Jul 14, 2017	14.27	14.29	14.19	14.19	1,346,641	-0.05(-0.37%)
Jul 13, 2017	14.23	14.31	14.20	14.24	1,296,992	+0.05(+0.34%)
Jul 12, 2017	14.17	14.28	14.07	14.19	2,438,622	+0.14(+0.99%)
Jul 11, 2017	14.17	14.22	14.04	14.05	2,680,162	-0.10(-0.69%)
Jul 10, 2017	14.39	14.39	14.09	14.15	4,127,603	-0.28(-1.93%)
Jul 07, 2017	14.27	14.46	14.22	14.43	1,800,460	+0.20(+1.37%)
Jul 06, 2017	14.47	14.48	14.21	14.23	2,383,354	-0.31(-2.13%)
Jul 05, 2017	14.60	14.65	14.45	14.54	1,981,955	-0.03(-0.19%)