Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	11.75	12.62	11.59	12.38	1,696,910	+0.19(+1.53%)
Dec 31, 2018	12.11	12.34	11.99	12.19	1,058,900	+0.10(+0.81%)
Dec 28, 2018	12.41	12.49	12.06	12.09	1,148,193	-0.25(-1.99%)
Dec 27, 2018	11.73	12.35	11.68	12.34	1,485,492	+0.35(+2.95%)
Dec 26, 2018	11.31	12.00	11.07	11.99	1,569,971	+0.68(+6.00%)
Dec 24, 2018	11.40	11.70	11.06	11.31	985,371	-0.14(-1.20%)
Dec 21, 2018	11.90	12.04	11.40	11.45	2,279,503	-0.38(-3.24%)
Dec 20, 2018	12.15	12.24	11.70	11.83	1,419,557	-0.37(-3.06%)
Dec 19, 2018	12.31	13.01	12.19	12.20	1,975,984	-0.13(-1.04%)
Dec 18, 2018	12.32	12.67	12.19	12.33	1,928,545	+0.05(+0.40%)
Dec 17, 2018	12.22	12.73	12.02	12.28	1,977,778	+0.03(+0.24%)
Dec 14, 2018	11.79	12.26	11.67	12.25	4,010,031	+0.36(+3.06%)
Dec 13, 2018	13.04	13.04	11.77	11.89	3,469,603	-0.95(-7.43%)
Dec 12, 2018	12.71	12.93	12.44	12.84	2,639,522	+0.35(+2.83%)
Dec 11, 2018	13.24	13.28	12.35	12.49	1,970,024	-0.34(-2.68%)
Dec 10, 2018	12.80	13.07	12.54	12.83	2,854,278	-0.03(-0.23%)
Dec 07, 2018	13.30	13.77	12.83	12.86	2,356,897	-0.37(-2.82%)
Dec 06, 2018	12.84	13.37	12.60	13.23	4,257,190	+0.06(+0.45%)
Dec 04, 2018	14.10	14.22	13.07	13.18	3,857,277	-1.08(-7.59%)
Dec 03, 2018	14.59	14.96	13.96	14.26	2,779,938	+0.00(+0.00%)
Nov 30, 2018	14.40	14.55	14.08	14.26	1,216,738	-0.22(-1.49%)
Nov 29, 2018	14.76	14.96	14.36	14.47	1,525,509	-0.32(-2.19%)
Nov 28, 2018	14.83	14.95	14.20	14.80	2,680,468	+0.06(+0.40%)
Nov 27, 2018	14.46	14.83	14.30	14.74	1,851,299	+0.24(+1.63%)
Nov 26, 2018	14.23	14.58	14.20	14.50	2,451,832	+0.48(+3.44%)
Nov 23, 2018	13.91	14.13	13.70	14.02	990,558	+0.14(+0.99%)
Nov 21, 2018		13.88	13.88	13.88	0	+0.56(+4.21%)
Nov 20, 2018	13.35	13.65	13.14	13.32	2,706,430	-0.30(-2.24%)
Nov 19, 2018	13.88	14.03	13.55	13.63	1,957,868	-0.33(-2.39%)
Nov 16, 2018	13.96	14.26	13.63	13.96	2,053,933	-0.15(-1.05%)
Nov 15, 2018	13.83	14.17	13.54	14.11	2,394,049	+0.17(+1.20%)
Nov 14, 2018	13.60	14.12	13.55	13.94	4,078,865	+0.59(+4.42%)
Nov 13, 2018	13.40	13.53	12.98	13.35	3,111,202	+0.31(+2.41%)
Nov 12, 2018	13.55	13.70	13.00	13.04	2,330,795	-0.55(-4.05%)
Nov 09, 2018	13.77	13.99	13.37	13.59	3,858,193	-0.34(-2.47%)
Nov 08, 2018	14.26	14.46	13.84	13.93	3,099,549	-0.47(-3.28%)
Nov 07, 2018	14.74	15.62	14.37	14.41	5,078,278	+0.63(+4.57%)
Nov 06, 2018	12.01	14.78	11.91	13.78	15,885,051	-0.45(-3.18%)
Nov 05, 2018	14.79	14.93	13.98	14.23	5,160,624	-0.70(-4.68%)
Nov 02, 2018	14.62	15.06	14.43	14.93	4,796,579	+0.37(+2.57%)
Nov 01, 2018	13.21	14.80	13.13	14.55	7,897,208	+1.28(+9.63%)
Oct 31, 2018	12.84	13.69	12.71	13.27	7,560,579	+0.75(+5.97%)
Oct 30, 2018	11.59	12.55	11.59	12.53	7,204,766	+0.94(+8.15%)
Oct 29, 2018	12.42	12.53	11.47	11.58	4,156,902	-0.61(-5.00%)
Oct 26, 2018	12.16	12.53	11.78	12.19	2,908,721	-0.15(-1.20%)
Oct 25, 2018	12.38	12.81	12.28	12.34	4,991,253	+0.10(+0.80%)
Oct 24, 2018	12.93	13.07	12.23	12.24	5,884,052	-0.68(-5.25%)
Oct 23, 2018	12.85	13.04	12.47	12.92	4,960,028	-0.15(-1.13%)
Oct 22, 2018	13.53	13.68	13.04	13.07	3,251,346	-0.40(-2.99%)
Oct 19, 2018	13.60	13.73	13.27	13.47	3,886,974	-0.15(-1.08%)
Oct 18, 2018	14.31	14.35	13.58	13.62	3,266,564	-0.96(-6.61%)
Oct 17, 2018	15.10	15.18	14.41	14.58	3,482,598	-0.76(-4.94%)
Oct 16, 2018	15.54	15.69	15.12	15.34	2,002,739	-0.14(-0.89%)
Oct 15, 2018	15.26	15.60	15.26	15.48	2,795,480	+0.15(+0.96%)
Oct 12, 2018	15.34	15.52	15.21	15.33	2,943,096	+0.21(+1.37%)
Oct 11, 2018	15.93	16.08	15.10	15.12	2,899,249	-0.90(-5.64%)
Oct 10, 2018	16.45	16.47	15.88	16.03	3,246,842	-0.64(-3.84%)
Oct 09, 2018	16.86	17.00	16.66	16.67	2,290,238	-0.28(-1.62%)
Oct 08, 2018	16.21	17.01	15.91	16.94	2,219,187	+0.30(+1.77%)
Oct 05, 2018	17.24	17.34	16.43	16.65	1,961,996	-0.56(-3.26%)
Oct 04, 2018	17.71	18.14	17.14	17.21	3,532,673	-0.52(-2.94%)
Oct 03, 2018	17.85	18.03	17.64	17.73	2,750,292	+0.03(+0.17%)
Oct 02, 2018	17.65	17.89	17.60	17.70	2,571,647	-0.01(-0.06%)
Oct 01, 2018	17.96	18.37	17.61	17.71	2,107,471	-0.17(-0.94%)
Sep 28, 2018	18.01	18.10	17.64	17.88	6,799,865	-0.21(-1.14%)
Sep 27, 2018	18.31	18.35	18.04	18.08	2,206,798	-0.16(-0.86%)
Sep 26, 2018	18.48	18.61	18.16	18.24	1,186,926	-0.27(-1.43%)
Sep 25, 2018	18.54	18.73	18.34	18.51	1,740,776	+0.05(+0.27%)
Sep 24, 2018	18.59	18.63	18.31	18.46	2,336,831	-0.28(-1.47%)
Sep 21, 2018	18.90	18.90	18.39	18.73	1,759,308	-0.18(-0.94%)
Sep 20, 2018	19.03	19.20	18.83	18.91	2,322,995	+0.09(+0.47%)
Sep 19, 2018	18.86	19.31	18.81	18.82	2,064,155	-0.04(-0.21%)
Sep 18, 2018	18.70	18.98	18.57	18.86	1,966,707	+0.09(+0.47%)
Sep 17, 2018	18.86	19.12	18.69	18.77	1,921,196	+0.05(+0.26%)
Sep 14, 2018	18.56	18.85	18.16	18.72	4,597,247	+0.14(+0.74%)
Sep 13, 2018	18.68	18.93	18.46	18.58	3,156,962	+0.04(+0.21%)
Sep 12, 2018	18.88	18.95	18.42	18.54	2,585,074	-0.33(-1.77%)
Sep 11, 2018	18.50	19.02	18.49	18.88	6,491,282	+0.16(+0.84%)
Sep 10, 2018	20.27	20.27	18.58	18.72	5,696,482	-1.61(-7.93%)
Sep 07, 2018	20.41	20.60	20.20	20.33	1,162,431	-0.16(-0.77%)
Sep 06, 2018	20.81	21.06	20.29	20.49	976,229	-0.23(-1.09%)
Sep 05, 2018	20.82	21.02	20.55	20.72	1,315,053	-0.04(-0.19%)
Sep 04, 2018	20.76	20.81	20.33	20.76	1,987,586	-0.16(-0.75%)
Aug 31, 2018		20.91	20.91	20.91	0	-0.31(-1.48%)
Aug 30, 2018	21.20	21.48	21.09	21.23	3,152,165	-0.08(-0.37%)
Aug 29, 2018	20.85	21.48	20.72	21.31	3,649,489	+0.41(+1.98%)
Aug 28, 2018	20.85	20.90	20.52	20.89	2,400,917	+0.09(+0.43%)
Aug 27, 2018	20.75	21.19	20.66	20.81	2,004,706	+0.13(+0.62%)
Aug 24, 2018	20.39	20.78	20.23	20.68	1,590,384	+0.34(+1.69%)
Aug 23, 2018	20.86	21.01	20.25	20.33	1,780,031	-0.59(-2.82%)
Aug 22, 2018	20.60	21.25	20.60	20.92	2,615,602	+0.39(+1.92%)
Aug 21, 2018	20.00	20.54	19.98	20.53	2,079,809	+0.60(+3.01%)
Aug 20, 2018	19.68	20.01	19.48	19.93	2,528,361	+0.30(+1.55%)
Aug 17, 2018	19.64	19.71	19.51	19.63	1,437,529	-0.06(-0.30%)
Aug 16, 2018	19.63	19.83	19.41	19.69	2,126,354	+0.23(+1.16%)
Aug 15, 2018	19.60	19.67	19.27	19.46	2,259,782	-0.20(-1.00%)
Aug 14, 2018	19.68	19.74	19.55	19.66	2,235,602	+0.00(+0.00%)
Aug 13, 2018	19.98	20.13	19.47	19.66	1,818,798	-0.42(-2.11%)
Aug 10, 2018	20.89	20.89	20.03	20.08	2,237,298	-0.92(-4.40%)
Aug 09, 2018	20.78	21.16	20.63	21.00	1,608,718	+0.14(+0.66%)
Aug 08, 2018	20.75	21.17	20.53	20.87	2,480,908	+0.44(+2.17%)
Aug 07, 2018	20.36	20.93	20.35	20.42	1,866,124	+0.22(+1.07%)
Aug 06, 2018	20.48	20.78	20.14	20.21	2,626,047	-0.48(-2.33%)
Aug 03, 2018	20.51	20.95	20.32	20.69	2,396,560	+0.04(+0.19%)
Aug 02, 2018	20.56	21.56	20.45	20.65	3,179,549	-0.01(-0.05%)