Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.91	30.91	30.91	0	+0.23(+0.74%)
Dec 28, 2017	30.79	30.79	30.38	30.69	483,108	+0.02(+0.06%)
Dec 27, 2017	30.77	30.95	30.53	30.67	726,185	-0.10(-0.32%)
Dec 26, 2017	30.21	30.86	30.20	30.77	569,096	+0.54(+1.79%)
Dec 22, 2017	30.51	30.56	29.72	30.23	1,334,950	-0.07(-0.23%)
Dec 21, 2017	29.72	30.35	29.49	30.30	1,153,637	+0.76(+2.56%)
Dec 20, 2017	29.64	29.69	29.10	29.54	1,566,263	+0.14(+0.47%)
Dec 19, 2017	30.54	31.23	29.27	29.40	2,123,531	-1.14(-3.73%)
Dec 18, 2017	29.95	30.62	29.78	30.54	856,359	+0.91(+3.09%)
Dec 15, 2017	30.04	30.21	29.55	29.63	1,691,200	-0.09(-0.30%)
Dec 14, 2017	30.63	30.70	29.33	29.71	997,756	-0.87(-2.83%)
Dec 13, 2017	30.64	30.76	30.29	30.58	1,080,066	-0.09(-0.29%)
Dec 12, 2017	31.01	31.49	30.57	30.67	1,439,132	-0.31(-1.02%)
Dec 11, 2017	31.95	31.95	30.69	30.98	1,334,117	-0.90(-2.84%)
Dec 08, 2017	31.19	32.05	31.11	31.89	1,594,670	+0.00(+0.00%)
Dec 07, 2017	29.79	30.91	29.58		1,430,392	+0.00(+0.00%)
Dec 06, 2017	30.14	30.37	29.70	29.71	634,874	-0.57(-1.89%)
Dec 05, 2017	30.51	30.81	30.15	30.28	1,014,119	-0.22(-0.73%)
Dec 04, 2017	29.75	30.84	29.59	30.51	1,197,188	+1.22(+4.17%)
Dec 01, 2017	29.90	29.90	28.87	29.29	940,205	-0.54(-1.82%)
Nov 30, 2017	29.63	29.95	29.23	29.83	1,683,436	+0.35(+1.18%)
Nov 29, 2017	28.60	29.48	28.27	29.48	1,153,633	+0.96(+3.37%)
Nov 28, 2017	28.37	28.76	28.27	28.52	1,210,696	+0.23(+0.82%)
Nov 27, 2017	28.29	28.83	27.97	28.29	1,845,284	-0.42(-1.45%)
Nov 24, 2017	28.97	29.07	28.67	28.70	183,592	-0.15(-0.50%)
Nov 22, 2017	28.96	29.08	28.76	28.85	716,182	-0.05(-0.17%)
Nov 21, 2017	28.84	29.05	28.65	28.90	967,361	+0.24(+0.85%)
Nov 20, 2017	28.59	29.09	28.55	28.65	897,731	+0.07(+0.24%)
Nov 17, 2017	28.25	28.92	28.25	28.59	1,059,914	+0.16(+0.58%)
Nov 16, 2017	28.39	28.86	28.19	28.42	1,639,139	+0.24(+0.86%)
Nov 15, 2017	28.83	28.89	28.15	28.18	1,040,471	-0.81(-2.81%)
Nov 14, 2017	29.33	29.40	28.79	28.99	642,043	-0.46(-1.55%)
Nov 13, 2017	29.25	29.54	29.13	29.45	514,382	+0.02(+0.07%)
Nov 10, 2017	29.39	29.60	29.26	29.43	583,702	-0.08(-0.26%)
Nov 09, 2017	29.26	29.72	29.14	29.51	812,226	+0.00(+0.00%)
Nov 08, 2017	29.39	29.66	28.96	29.51	1,606,362	+0.00(+0.00%)
Nov 07, 2017	29.81	29.86	29.26	29.51	1,373,275	-0.41(-1.36%)
Nov 06, 2017	30.08	30.21	29.66	29.92	1,422,698	-0.04(-0.13%)
Nov 03, 2017	29.72	29.96	29.36	29.95	1,046,176	+0.22(+0.75%)
Nov 02, 2017	29.84	30.62	29.55	29.73	1,746,695	-0.22(-0.74%)
Nov 01, 2017	30.62	30.69	29.60	29.95	2,043,617	-0.49(-1.62%)
Oct 31, 2017	30.79	31.27	30.42	30.45	1,812,277	-0.21(-0.70%)
Oct 30, 2017	30.58	31.45	30.07	30.66	3,496,409	+0.29(+0.96%)
Oct 27, 2017	30.93	30.99	30.23	30.37	2,282,678	-0.60(-1.94%)
Oct 26, 2017	30.98	31.16	30.78	30.97	875,670	+0.13(+0.41%)
Oct 25, 2017	31.50	31.50	30.43	30.85	1,344,485	-0.80(-2.51%)
Oct 24, 2017	31.32	31.64	30.96	31.64	1,747,284	+0.79(+2.55%)
Oct 23, 2017	30.99	31.68	30.77	30.86	2,168,192	+0.05(+0.16%)
Oct 20, 2017	30.95	31.09	30.74	30.81	1,321,195	+0.20(+0.67%)
Oct 19, 2017	29.80	30.72	29.63	30.60	704,271	+0.60(+2.00%)
Oct 18, 2017	30.34	30.41	29.98	30.00	999,671	-0.15(-0.48%)
Oct 17, 2017	30.62	30.72	30.05	30.15	841,493	-0.39(-1.27%)
Oct 16, 2017	30.71	30.78	30.26	30.54	754,629	-0.02(-0.06%)
Oct 13, 2017	30.95	31.04	30.45	30.56	485,683	-0.21(-0.69%)
Oct 12, 2017	30.46	31.18	30.41	30.77	851,370	+0.27(+0.89%)
Oct 11, 2017	30.54	30.74	30.38	30.50	428,780	+0.09(+0.29%)
Oct 10, 2017	30.74	30.80	30.26	30.41	1,079,250	-0.20(-0.67%)
Oct 09, 2017	30.39	30.92	29.84	30.61	1,648,807	+0.27(+0.89%)
Oct 06, 2017	31.21	31.39	30.33	30.34	3,432,759	-1.32(-4.17%)
Oct 05, 2017	31.35	31.70	31.20	31.66	606,126	+0.31(+0.99%)
Oct 04, 2017	31.03	31.36	30.76	31.35	661,788	+0.11(+0.34%)
Oct 03, 2017	31.19	31.31	30.91	31.24	726,020	+0.10(+0.31%)
Oct 02, 2017	31.03	31.31	30.76	31.15	1,351,668	+0.09(+0.28%)
Sep 29, 2017	31.02	31.15	30.81	31.06	782,632	+0.11(+0.34%)
Sep 28, 2017	30.98	31.11	30.90	30.95	755,790	+0.06(+0.19%)
Sep 27, 2017	30.55	31.51	30.45	30.89	1,139,307	+0.49(+1.63%)
Sep 26, 2017	30.55	30.60	30.23	30.40	1,105,317	-0.13(-0.41%)
Sep 25, 2017	30.69	30.92	30.05	30.53	1,127,198	-0.22(-0.73%)
Sep 22, 2017	30.64	30.85	30.53	30.75	1,114,372	+0.12(+0.38%)
Sep 21, 2017	30.17	30.89	30.07	30.63	1,940,576	+0.62(+2.07%)
Sep 20, 2017	29.35	30.13	29.32	30.01	2,101,221	+0.77(+2.62%)
Sep 19, 2017	29.30	29.36	28.86	29.25	608,835	-0.02(-0.07%)
Sep 18, 2017	28.75	29.71	28.75	29.27	1,187,931	+0.74(+2.58%)
Sep 15, 2017	28.49	28.65	28.21	28.53	1,267,238	+0.12(+0.41%)
Sep 14, 2017	28.54	28.80	28.28	28.41	840,718	-0.35(-1.21%)
Sep 13, 2017	29.14	29.14	28.35	28.76	1,621,358	-0.50(-1.72%)
Sep 12, 2017	29.05	29.30	28.48	29.27	2,507,429	+0.25(+0.87%)
Sep 11, 2017	29.46	29.53	28.96	29.01	2,007,813	-0.68(-2.29%)
Sep 08, 2017	29.37	29.96	29.31	29.69	1,105,718	+0.32(+1.09%)
Sep 07, 2017	29.33	29.42	28.60	29.37	1,259,388	+0.07(+0.23%)
Sep 06, 2017	29.25	29.67	28.94	29.30	1,425,850	+0.13(+0.43%)
Sep 05, 2017	29.17	29.48	28.98	29.18	1,642,616	-0.02(-0.07%)
Sep 01, 2017	28.91	29.26	28.47	29.20	1,074,229	+0.55(+1.93%)
Aug 31, 2017	29.09	29.17	28.51	28.65	1,480,131	-0.07(-0.24%)
Aug 30, 2017	27.28	29.15	27.21	28.71	3,977,123	+1.49(+5.49%)
Aug 29, 2017	26.50	27.23	26.33	27.22	1,629,918	+0.44(+1.63%)
Aug 28, 2017	25.94	26.81	25.56	26.78	1,900,147	+0.48(+1.84%)
Aug 25, 2017	26.84	26.91	26.00	26.30	1,536,033	-0.48(-1.77%)
Aug 24, 2017	27.35	27.39	26.74	26.77	627,244	-0.46(-1.67%)
Aug 23, 2017	27.34	27.64	27.21	27.23	648,263	-0.37(-1.34%)
Aug 22, 2017	26.96	27.64	26.93	27.60	546,460	+0.80(+3.00%)
Aug 21, 2017	26.99	27.05	26.57	26.79	701,946	-0.19(-0.72%)
Aug 18, 2017	26.57	27.04	26.18	26.99	1,374,919	+0.11(+0.40%)
Aug 17, 2017	27.81	27.98	26.81	26.88	1,735,476	-1.10(-3.92%)
Aug 16, 2017	27.90	28.09	27.73	27.98	690,528	+0.24(+0.87%)
Aug 15, 2017	27.71	27.87	27.63	27.73	440,865	+0.07(+0.25%)
Aug 14, 2017	27.57	27.69	27.28	27.67	584,188	+0.37(+1.35%)
Aug 11, 2017	27.63	27.96	27.15	27.30	875,879	-0.44(-1.57%)
Aug 10, 2017	28.23	28.31	27.59	27.73	1,643,440	-0.71(-2.49%)
Aug 09, 2017	28.46	28.63	28.22	28.44	702,161	-0.17(-0.61%)
Aug 08, 2017	28.47	28.82	28.28	28.62	1,003,886	+0.01(+0.03%)
Aug 07, 2017	28.42	28.75	28.33	28.61	1,020,684	+0.16(+0.55%)
Aug 04, 2017		28.63	28.16	28.45	1,417,499	+0.13(+0.44%)
Aug 03, 2017	28.19	28.72	28.12	28.33	1,929,561	+0.10(+0.34%)
Aug 02, 2017	26.47	28.46	26.19	28.23	2,614,374	+1.48(+5.55%)
Aug 01, 2017	27.81	27.84	26.58	26.74	3,344,782	-0.83(-3.02%)
Jul 31, 2017	27.95	28.06	27.45	27.58	717,440	-0.25(-0.91%)
Jul 28, 2017	27.35	27.91	27.06	27.83	1,550,688	+0.46(+1.66%)
Jul 27, 2017	27.51	27.81	27.15	27.37	1,262,435	-0.16(-0.60%)
Jul 26, 2017	28.01	28.01	27.48	27.54	787,189	-0.48(-1.70%)
Jul 25, 2017	27.83	28.15	27.73	28.01	959,862	+0.25(+0.91%)
Jul 24, 2017	27.91	27.97	27.74	27.76	722,056	-0.19(-0.69%)
Jul 21, 2017	27.73	27.98	27.41	27.96	795,740	+0.29(+1.05%)
Jul 20, 2017	27.50	27.71	27.25	27.67	1,333,595	+0.10(+0.35%)
Jul 19, 2017	27.11	27.63	26.99	27.57	1,159,339	+0.53(+1.97%)
Jul 18, 2017	27.31	27.53	27.03	27.04	1,176,590	-0.48(-1.76%)
Jul 17, 2017	27.52	27.77	27.32	27.52	1,241,776	-0.21(-0.77%)
Jul 14, 2017	27.89	28.01	27.66	27.73	1,232,609	-0.16(-0.59%)
Jul 13, 2017	27.97	28.15	27.73	27.90	840,199	-0.17(-0.62%)
Jul 12, 2017	28.25	28.53	27.99	28.07	1,296,728	+0.10(+0.35%)
Jul 11, 2017	28.42	28.42	27.56	27.98	1,471,517	-0.52(-1.84%)
Jul 10, 2017	28.61	28.64	28.21	28.50	1,617,983	-0.27(-0.94%)
Jul 07, 2017	28.23	28.77	28.09	28.77	1,175,259	+0.65(+2.31%)
Jul 06, 2017	28.14	28.39	27.97	28.12	1,121,722	-0.29(-1.02%)
Jul 05, 2017	28.06	28.52	28.03	28.41	1,814,175	+0.31(+1.10%)
Jul 03, 2017	28.10	28.31	27.69	28.10	658,213	+0.11(+0.38%)
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%)