Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	23.15	23.81	23.15	23.50	565,248	+0.28(+1.19%)
Dec 30, 2019	23.48	23.52	23.12	23.23	469,302	-0.22(-0.92%)
Dec 27, 2019	23.60	23.68	23.34	23.44	499,347	-0.16(-0.67%)
Dec 26, 2019	23.67	23.69	23.32	23.60	294,259	-0.10(-0.41%)
Dec 24, 2019	23.23	23.93	23.23	23.70	300,015	+0.43(+1.86%)
Dec 23, 2019	24.36	24.36	23.12	23.26	903,384	-1.27(-5.17%)
Dec 20, 2019	24.31	24.80	24.20	24.53	2,092,274	+0.23(+0.93%)
Dec 19, 2019	24.25	24.36	23.99	24.31	1,354,629	+0.28(+1.15%)
Dec 18, 2019	23.23	24.17	23.17	24.03	5,594,396	+1.02(+4.44%)
Dec 17, 2019	22.45	23.18	22.36	23.01	2,344,587	+0.82(+3.68%)
Dec 16, 2019	22.18	22.42	22.09	22.19	1,111,853	+0.10(+0.44%)
Dec 13, 2019	22.35	22.56	22.03	22.09	870,246	-0.16(-0.71%)
Dec 12, 2019	22.05	22.36	21.67	22.25	2,207,266	+0.25(+1.12%)
Dec 11, 2019	22.40	22.47	21.96	22.01	1,439,437	-0.30(-1.37%)
Dec 10, 2019	22.44	22.44	22.10	22.31	1,239,811	-0.20(-0.87%)
Dec 09, 2019	22.60	22.83	22.34	22.51	954,275	-0.14(-0.61%)
Dec 06, 2019	22.91	23.37	22.44	22.64	3,078,865	-0.54(-2.33%)
Dec 05, 2019	23.88	24.03	23.14	23.19	1,711,185	-0.49(-2.08%)
Dec 04, 2019	23.77	24.15	23.60	23.68	5,656,940	-0.03(-0.12%)
Dec 03, 2019	23.33	23.82	23.22	23.71	441,750	+0.06(+0.25%)
Dec 02, 2019	23.50	23.78	23.28	23.65	494,451	+0.18(+0.75%)
Nov 29, 2019	23.65	23.72	23.40	23.47	146,549	-0.31(-1.32%)
Nov 27, 2019	23.89	24.05	23.60	23.79	454,293	+0.03(+0.12%)
Nov 26, 2019	23.54	23.77	23.10	23.76	808,338	+0.28(+1.17%)
Nov 25, 2019	23.39	23.73	23.30	23.48	782,551	+0.25(+1.06%)
Nov 22, 2019	23.74	24.08	23.16	23.23	897,400	-0.56(-2.36%)
Nov 21, 2019	23.99	24.09	23.64	23.80	993,786	+0.05(+0.21%)
Nov 20, 2019	23.30	23.85	23.29	23.75	3,707,883	+0.27(+1.13%)
Nov 19, 2019	23.46	23.83	23.15	23.48	1,096,820	+0.21(+0.89%)
Nov 18, 2019	22.96	23.41	22.84	23.27	858,656	+0.43(+1.89%)
Nov 15, 2019	22.63	23.09	22.56	22.84	754,614	+0.47(+2.11%)
Nov 14, 2019	21.41	22.71	21.41	22.37	1,142,164	+0.74(+3.41%)
Nov 13, 2019	21.49	21.71	21.08	21.63	1,007,116	-0.08(-0.36%)
Nov 12, 2019	22.01	22.13	21.67	21.71	567,521	-0.21(-0.94%)
Nov 11, 2019	21.61	22.02	21.55	21.92	540,251	+0.28(+1.27%)
Nov 08, 2019	22.01	22.07	21.56	21.64	871,263	-0.48(-2.18%)
Nov 07, 2019	22.48	23.00	21.97	22.12	1,133,649	-0.17(-0.75%)
Nov 06, 2019	22.21	22.40	21.37	22.29	1,576,752	-0.28(-1.22%)
Nov 05, 2019	23.09	23.44	22.55	22.57	845,824	-0.53(-2.30%)
Nov 04, 2019	23.49	23.50	22.98	23.10	822,641	-0.10(-0.42%)
Nov 01, 2019	22.56	23.57	22.37	23.20	1,859,177	+0.65(+2.88%)
Oct 31, 2019	23.32	23.41	22.36	22.55	2,148,649	-0.97(-4.14%)
Oct 30, 2019	22.07	24.01	21.98	23.52	1,937,534	+0.67(+2.93%)
Oct 29, 2019	22.88	23.18	22.30	22.85	1,124,543	+0.02(+0.09%)
Oct 28, 2019	22.99	23.11	22.70	22.83	881,167	+0.12(+0.52%)
Oct 25, 2019	22.06	23.02	22.06	22.71	868,009	+0.59(+2.67%)
Oct 24, 2019	21.94	22.61	21.79	22.12	914,943	+0.14(+0.63%)
Oct 23, 2019	22.69	22.74	21.89	21.99	883,565	-0.68(-2.99%)
Oct 22, 2019	22.83	23.08	22.63	22.66	1,467,874	-0.19(-0.82%)
Oct 21, 2019	22.22	22.96	22.22	22.85	1,940,830	+0.85(+3.84%)
Oct 18, 2019	21.97	22.28	21.56	22.01	3,110,291	+0.10(+0.45%)
Oct 17, 2019	21.98	22.12	21.82	21.91	2,058,606	+0.01(+0.05%)
Oct 16, 2019	21.53	22.23	21.50	21.90	2,822,346	+0.36(+1.69%)
Oct 15, 2019	21.65	21.93	21.48	21.53	1,579,300	+0.05(+0.23%)
Oct 14, 2019	21.74	21.93	21.45	21.48	776,754	-0.34(-1.58%)
Oct 11, 2019	22.58	22.78	21.77	21.83	932,182	-0.43(-1.94%)
Oct 10, 2019	22.96	22.98	22.15	22.26	633,735	-0.68(-2.96%)
Oct 09, 2019	22.31	23.09	22.18	22.94	1,037,675	+0.95(+4.34%)
Oct 08, 2019	21.44	22.37	21.38	21.99	661,628	+0.30(+1.36%)
Oct 07, 2019	21.01	21.83	20.90	21.69	733,208	+0.62(+2.94%)
Oct 04, 2019	21.04	21.20	20.77	21.07	604,403	+0.09(+0.42%)
Oct 03, 2019	20.80	21.21	20.57	20.98	623,027	+0.09(+0.42%)
Oct 02, 2019	21.13	21.33	20.72	20.89	893,629	-0.55(-2.57%)
Oct 01, 2019	21.96	22.12	21.39	21.45	510,522	-0.38(-1.76%)
Sep 30, 2019	21.75	21.97	21.62	21.83	610,574	+0.08(+0.36%)
Sep 27, 2019	21.81	22.07	21.52	21.75	448,293	+0.06(+0.27%)
Sep 26, 2019	21.60	21.76	21.40	21.69	439,444	-0.02(-0.09%)
Sep 25, 2019	21.38	21.76	21.14	21.71	1,027,316	+0.29(+1.33%)
Sep 24, 2019	21.83	22.04	21.39	21.43	681,624	-0.41(-1.89%)
Sep 23, 2019	21.46	21.97	21.34	21.84	990,167	+0.19(+0.86%)
Sep 20, 2019	22.07	22.20	21.47	21.65	1,322,303	-0.43(-1.96%)
Sep 19, 2019	22.52	22.70	21.92	22.08	557,420	-0.38(-1.71%)
Sep 18, 2019	22.29	22.69	22.13	22.47	761,022	+0.09(+0.40%)
Sep 17, 2019	22.10	22.47	21.88	22.38	562,795	+0.06(+0.26%)
Sep 16, 2019	21.98	22.42	21.79	22.32	847,950	+0.15(+0.67%)
Sep 13, 2019	22.25	22.51	22.07	22.17	872,992	+0.03(+0.13%)
Sep 12, 2019	22.44	22.64	22.08	22.14	1,280,212	-0.11(-0.49%)
Sep 11, 2019	22.30	22.71	21.83	22.25	1,687,292	+0.03(+0.13%)
Sep 10, 2019	21.79	22.22	21.64	22.22	1,159,921	+0.51(+2.36%)
Sep 09, 2019	21.24	21.98	21.06	21.71	2,475,539	+0.66(+3.13%)
Sep 06, 2019	21.02	21.63	20.83	21.05	4,455,680	+0.13(+0.61%)
Sep 05, 2019	21.17	21.53	20.54	20.92	1,688,260	+0.01(+0.05%)
Sep 04, 2019	20.94	21.04	20.60	20.91	602,353	+0.26(+1.24%)
Sep 03, 2019	20.37	20.72	19.54	20.66	1,810,993	+0.03(+0.14%)
Aug 30, 2019	20.78	20.88	20.47	20.63	875,535	-0.15(-0.71%)
Aug 29, 2019	20.07	20.83	20.07	20.78	816,261	+1.02(+5.18%)
Aug 28, 2019	19.55	19.93	19.23	19.75	421,285	+0.16(+0.80%)
Aug 27, 2019	19.95	20.03	19.45	19.60	1,197,654	-0.07(-0.35%)
Aug 26, 2019	19.96	19.96	19.44	19.67	816,642	-0.07(-0.35%)
Aug 23, 2019	19.99	20.43	19.58	19.73	1,395,629	-0.42(-2.10%)
Aug 22, 2019	19.88	20.22	19.71	20.16	709,675	+0.33(+1.69%)
Aug 21, 2019	19.66	19.88	19.44	19.82	995,653	+0.43(+2.23%)
Aug 20, 2019	19.31	19.50	19.08	19.39	699,166	+0.12(+0.61%)
Aug 19, 2019	19.58	19.67	19.23	19.27	813,980	-0.10(-0.51%)
Aug 16, 2019	18.69	19.40	18.63	19.37	1,057,273	+0.75(+4.01%)
Aug 15, 2019	18.14	18.69	18.08	18.62	815,708	+0.41(+2.27%)
Aug 14, 2019	18.37	18.51	18.17	18.21	708,479	-0.56(-2.99%)
Aug 13, 2019	18.55	19.21	18.52	18.77	714,870	+0.19(+1.01%)
Aug 12, 2019	18.89	18.90	18.38	18.58	577,996	-0.37(-1.97%)
Aug 09, 2019	19.06	19.36	18.85	18.96	835,974	-0.18(-0.93%)
Aug 08, 2019	18.73	19.18	18.51	19.13	1,159,140	+0.66(+3.57%)
Aug 07, 2019	18.34	18.59	18.24	18.48	650,780	-0.16(-0.84%)
Aug 06, 2019	18.87	19.04	18.24	18.63	871,425	-0.04(-0.21%)
Aug 05, 2019	18.81	18.99	18.36	18.67	924,913	-0.69(-3.56%)
Aug 02, 2019	18.92	19.74	18.72	19.36	1,441,394	+0.46(+2.45%)
Aug 01, 2019	19.01	20.30	18.12	18.90	3,006,961	+0.77(+4.23%)
Jul 31, 2019	18.34	18.42	17.84	18.13	1,826,024	-0.29(-1.60%)
Jul 30, 2019	18.15	18.58	18.05	18.43	2,035,750	+0.20(+1.08%)
Jul 29, 2019	18.28	18.31	17.88	18.23	1,013,703	-0.09(-0.48%)
Jul 26, 2019	18.25	18.65	18.15	18.32	720,747	+0.08(+0.43%)
Jul 25, 2019	18.72	18.88	18.20	18.24	673,117	-0.50(-2.68%)
Jul 24, 2019	17.97	18.82	17.94	18.74	1,387,221	+0.77(+4.27%)
Jul 23, 2019	17.85	18.17	17.71	17.97	532,150	+0.27(+1.50%)
Jul 22, 2019	18.21	18.25	17.59	17.71	1,106,979	-0.48(-2.65%)
Jul 19, 2019	18.20	18.60	18.15	18.19	934,826	-0.01(-0.05%)
Jul 18, 2019	18.52	18.56	18.04	18.20	1,131,104	-0.34(-1.86%)
Jul 17, 2019	18.78	18.81	18.33	18.54	906,006	-0.30(-1.57%)
Jul 16, 2019	18.42	18.89	18.32	18.84	869,339	+0.48(+2.62%)
Jul 15, 2019	18.43	18.56	17.98	18.36	834,071	-0.06(-0.32%)
Jul 12, 2019	18.26	18.53	18.16	18.42	647,829	+0.18(+0.97%)
Jul 11, 2019	18.11	18.43	17.92	18.24	574,464	+0.12(+0.65%)
Jul 10, 2019	18.72	18.78	17.90	18.12	1,104,036	-0.41(-2.23%)
Jul 09, 2019	18.53	18.92	17.99	18.53	1,640,949	+0.05(+0.27%)
Jul 08, 2019	18.82	18.89	18.25	18.49	1,352,959	-0.55(-2.89%)
Jul 05, 2019	18.65	19.08	18.55	19.04	769,055	+0.36(+1.95%)
Jul 03, 2019	18.25	18.68	18.21	18.67	321,372	+0.44(+2.43%)
Jul 02, 2019	18.52	18.52	17.90	18.23	1,086,029	-0.31(-1.70%)
Jul 01, 2019	19.17	19.33	18.18	18.54	1,570,096	-0.38(-2.03%)
Jun 28, 2019	18.22	18.93	17.91	18.93	6,087,355	+0.74(+4.05%)
Jun 27, 2019	17.16	18.19	17.13	18.19	4,015,502	+1.15(+6.75%)
Jun 26, 2019	16.50	17.19	16.49	17.04	766,742	+0.59(+3.59%)
Jun 25, 2019	16.55	16.86	16.42	16.45	860,303	-0.04(-0.24%)
Jun 24, 2019	16.89	17.17	16.49	16.49	890,877	-0.30(-1.81%)
Jun 21, 2019	17.38	17.45	16.77	16.79	1,231,485	-0.82(-4.63%)
Jun 20, 2019	17.27	17.69	16.99	17.61	1,789,958	+0.84(+4.98%)
Jun 19, 2019	17.07	17.26	16.48	16.77	1,124,263	-0.29(-1.67%)
Jun 18, 2019	16.60	17.21	16.55	17.06	2,296,729	+0.53(+3.21%)
Jun 17, 2019	15.41	16.71	15.41	16.53	2,414,238	+1.33(+8.73%)
Jun 14, 2019	15.20	15.33	14.20	15.20	4,877,532	-0.16(-1.02%)
Jun 13, 2019	13.60	17.59	13.60	15.36	9,600,252	+1.90(+14.10%)
Jun 12, 2019	14.12	14.12	13.24	13.46	3,047,945	-0.87(-6.04%)
Jun 11, 2019	15.36	15.41	13.95	14.33	1,947,589	-0.74(-4.90%)
Jun 10, 2019	15.14	15.42	14.82	15.06	1,295,491	+0.00(+0.00%)
Jun 07, 2019	15.09	15.48	15.03	15.06	984,557	+0.03(+0.20%)
Jun 06, 2019	14.66	15.14	14.54	15.03	1,706,048	+0.35(+2.41%)
Jun 05, 2019	15.01	15.17	14.51	14.68	1,338,174	-0.22(-1.45%)
Jun 04, 2019	13.94	14.92	13.89	14.90	2,014,413	+1.20(+8.76%)
Jun 03, 2019	13.73	13.99	13.47	13.70	1,708,715	-0.05(-0.36%)
May 31, 2019	13.36	13.86	13.20	13.75	1,797,344	-0.26(-1.83%)
May 30, 2019	14.61	14.85	13.85	14.00	1,883,261	-0.60(-4.11%)
May 29, 2019	14.76	14.81	14.31	14.60	2,318,909	-0.35(-2.37%)
May 28, 2019	15.67	15.71	14.95	14.96	2,032,289	-0.71(-4.52%)
May 24, 2019	16.15	16.18	15.57	15.66	977,743	-0.32(-2.03%)
May 23, 2019	16.60	16.60	15.89	15.99	1,787,054	-0.82(-4.86%)
May 22, 2019	17.04	17.04	16.48	16.80	1,161,592	-0.36(-2.12%)
May 21, 2019	17.08	17.44	17.08	17.17	689,605	+0.13(+0.75%)
May 20, 2019	16.65	17.41	16.65	17.04	2,179,399	+0.21(+1.23%)
May 17, 2019	16.54	17.20	16.44	16.83	1,437,224	+0.06(+0.35%)
May 16, 2019	16.28	16.91	16.23	16.77	1,331,246	+0.57(+3.52%)
May 15, 2019	15.95	16.33	15.87	16.20	958,928	+0.06(+0.37%)
May 14, 2019	15.67	16.30	15.54	16.15	1,204,807	+0.60(+3.86%)
May 13, 2019	15.96	16.01	15.38	15.55	1,147,071	-0.83(-5.05%)
May 10, 2019	15.89	16.42	15.76	16.37	1,321,388	+0.43(+2.71%)
May 09, 2019	15.41	16.19	15.35	15.94	2,492,663	+0.34(+2.21%)
May 08, 2019	16.87	16.90	15.55	15.59	2,630,315	-0.78(-4.74%)
May 07, 2019	16.40	16.54	16.16	16.37	1,669,281	-0.28(-1.65%)
May 06, 2019	16.62	17.03	16.46	16.65	1,400,035	-0.34(-2.03%)
May 03, 2019	17.35	17.47	16.91	16.99	1,616,826	-0.21(-1.20%)
May 02, 2019	17.22	17.61	16.98	17.20	1,402,949	+0.08(+0.46%)
May 01, 2019	17.41	17.71	17.09	17.12	3,109,041	-0.11(-0.63%)
Apr 30, 2019	16.93	17.36	16.77	17.23	2,487,514	+0.67(+4.04%)
Apr 29, 2019	16.74	16.86	16.46	16.56	1,532,260	-0.17(-1.00%)
Apr 26, 2019	16.16	16.89	16.07	16.73	1,368,882	+0.43(+2.66%)
Apr 25, 2019	16.53	16.76	16.22	16.29	2,368,131	-0.29(-1.72%)
Apr 24, 2019	16.24	16.72	16.19	16.58	2,395,801	+0.37(+2.31%)
Apr 23, 2019	15.72	16.20	15.65	16.20	1,860,380	+0.53(+3.39%)
Apr 22, 2019	15.74	15.87	15.64	15.67	873,419	-0.14(-0.87%)
Apr 18, 2019	15.59	16.07	15.59	15.81	1,396,747	+0.21(+1.32%)
Apr 17, 2019	15.82	15.87	15.41	15.60	811,209	-0.06(-0.38%)
Apr 16, 2019	15.54	15.69	15.40	15.66	763,696	+0.12(+0.76%)
Apr 15, 2019	15.30	15.59	15.12	15.55	1,357,335	+0.18(+1.15%)
Apr 12, 2019	14.95	15.41	14.91	15.37	2,229,976	+0.60(+4.06%)
Apr 11, 2019	14.72	14.84	14.59	14.77	826,834	+0.07(+0.47%)
Apr 10, 2019	14.55	14.76	14.35	14.70	928,783	+0.15(+1.01%)
Apr 09, 2019	14.94	14.97	14.54	14.55	1,455,134	-0.49(-3.27%)
Apr 08, 2019	14.98	15.12	14.77	15.04	2,065,650	-0.05(-0.33%)
Apr 05, 2019	15.46	15.67	15.02	15.09	2,535,279	-0.29(-1.92%)
Apr 04, 2019	15.34	15.98	15.31	15.39	2,587,335	-0.10(-0.63%)
Apr 03, 2019	16.17	16.23	15.42	15.49	1,327,912	-0.48(-3.02%)
Apr 02, 2019	15.70	16.19	15.59	15.97	2,075,152	+0.29(+1.88%)
Apr 01, 2019	15.67	16.12	15.63	15.67	1,692,828	+0.07(+0.44%)
Mar 29, 2019	15.30	15.73	15.30	15.60	2,670,337	+0.55(+3.66%)
Mar 28, 2019	14.67	15.09	14.65	15.05	1,772,279	+0.33(+2.27%)
Mar 27, 2019	14.99	15.30	14.68	14.72	3,625,165	-0.29(-1.90%)
Mar 26, 2019	15.49	15.49	14.49	15.00	3,185,782	-0.28(-1.80%)
Mar 25, 2019	15.55	15.82	15.18	15.28	2,592,621	-0.34(-2.20%)
Mar 22, 2019	16.84	16.84	15.60	15.62	1,509,024	-1.46(-8.52%)
Mar 21, 2019	16.62	17.20	16.59	17.08	1,543,011	+0.29(+1.76%)
Mar 20, 2019	17.22	17.32	16.46	16.78	1,704,714	-0.47(-2.73%)
Mar 19, 2019	17.50	17.71	17.19	17.26	2,128,603	-0.14(-0.79%)
Mar 18, 2019	17.20	17.56	17.11	17.39	1,401,700	+0.29(+1.67%)
Mar 15, 2019	16.70	17.20	16.65	17.11	1,849,516	+0.52(+3.14%)
Mar 14, 2019	16.64	16.99	16.56	16.59	1,057,590	-0.11(-0.65%)
Mar 13, 2019	17.60	17.61	16.53	16.70	1,939,340	-0.91(-5.19%)
Mar 12, 2019	17.97	17.97	17.57	17.61	1,045,595	-0.36(-2.02%)
Mar 11, 2019	17.53	18.05	17.53	17.97	1,303,420	+0.49(+2.81%)
Mar 08, 2019	17.33	17.78	17.16	17.48	2,332,286	+0.16(+0.91%)
Mar 07, 2019	16.98	17.52	16.93	17.33	1,659,657	+0.36(+2.14%)
Mar 06, 2019	17.08	17.36	16.85	16.96	1,100,821	-0.05(-0.29%)
Mar 05, 2019	17.32	17.34	17.00	17.01	715,480	-0.31(-1.82%)
Mar 04, 2019	17.17	17.39	16.94	17.33	984,114	+0.17(+0.97%)
Mar 01, 2019	16.95	17.36	16.91	17.16	1,073,240	+0.44(+2.65%)
Feb 28, 2019	17.22	17.39	16.66	16.72	1,678,718	-0.62(-3.57%)
Feb 27, 2019	17.31	17.70	17.22	17.34	718,196	-0.06(-0.34%)
Feb 26, 2019	16.96	17.56	16.96	17.39	1,151,075	+0.30(+1.73%)
Feb 25, 2019	17.36	17.52	17.04	17.10	1,217,953	-0.15(-0.86%)
Feb 22, 2019	17.33	17.48	17.03	17.25	1,212,162	-0.03(-0.17%)
Feb 21, 2019	17.22	17.46	17.14	17.28	2,224,606	-0.14(-0.79%)
Feb 20, 2019	16.92	17.48	16.85	17.41	2,305,791	+1.20(+7.40%)
Feb 19, 2019	15.87	16.44	15.79	16.21	1,442,846	+0.25(+1.54%)
Feb 15, 2019	15.63	16.18	15.40	15.97	3,044,898	+0.42(+2.72%)
Feb 14, 2019	15.56	15.87	15.36	15.55	1,871,584	+0.01(+0.06%)
Feb 13, 2019	15.76	15.87	15.47	15.54	1,223,635	-0.07(-0.44%)
Feb 12, 2019	15.68	16.12	15.59	15.60	3,712,422	+0.04(+0.25%)
Feb 11, 2019	15.49	15.67	15.31	15.57	1,921,774	+0.18(+1.15%)
Feb 08, 2019	15.21	15.68	15.14	15.39	1,563,332	-0.08(-0.51%)
Feb 07, 2019	15.70	15.90	15.15	15.47	2,755,238	-0.17(-1.07%)
Feb 06, 2019	16.33	17.64	15.34	15.63	5,100,320	-0.20(-1.24%)
Feb 05, 2019	16.06	16.25	15.59	15.83	3,128,972	-0.20(-1.23%)
Feb 04, 2019	15.70	16.06	15.61	16.03	1,418,935	+0.36(+2.32%)
Feb 01, 2019	15.00	15.81	15.00	15.66	2,276,961	+0.66(+4.39%)
Jan 31, 2019	14.84	15.22	14.63	15.00	1,364,851	+0.13(+0.86%)
Jan 30, 2019	14.91	14.95	14.56	14.88	1,625,063	+0.04(+0.26%)
Jan 29, 2019	14.85	15.36	14.78	14.84	1,539,146	-0.05(-0.33%)
Jan 28, 2019	14.40	15.03	14.40	14.89	1,231,036	+0.29(+1.95%)
Jan 25, 2019	14.21	14.66	14.18	14.60	1,060,120	+0.48(+3.41%)
Jan 24, 2019	14.02	14.39	13.97	14.12	829,112	+0.13(+0.91%)
Jan 23, 2019	14.26	14.48	13.49	13.99	2,232,465	-0.40(-2.80%)
Jan 22, 2019	14.65	14.72	14.12	14.40	1,622,030	-0.41(-2.79%)
Jan 18, 2019	14.25	14.99	14.20	14.81	1,607,368	+0.66(+4.66%)
Jan 17, 2019	13.50	14.25	13.39	14.15	1,521,859	+0.60(+4.43%)
Jan 16, 2019	13.31	13.93	13.31	13.55	1,425,742	+0.11(+0.80%)
Jan 15, 2019	13.80	14.02	13.31	13.44	1,310,579	-0.53(-3.80%)
Jan 14, 2019	13.67	14.23	13.45	13.97	1,647,839	+0.21(+1.50%)
Jan 11, 2019	13.82	14.02	13.57	13.77	1,096,224	-0.23(-1.62%)
Jan 10, 2019	14.25	14.36	13.90	13.99	1,281,920	-0.32(-2.27%)
Jan 09, 2019	14.44	14.52	14.11	14.32	1,192,223	+0.03(+0.21%)
Jan 08, 2019	14.37	14.44	13.88	14.29	1,366,417	+0.11(+0.76%)
Jan 07, 2019	13.63	14.45	13.51	14.18	1,850,475	+0.51(+3.74%)
Jan 04, 2019	12.75	13.68	12.66	13.67	2,163,057	+1.18(+9.45%)
Jan 03, 2019	12.35	12.74	12.07	12.49	1,356,064	+0.11(+0.87%)