Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	15.03	15.15	14.84	14.99	2,687,500	-0.20(-1.32%)
Apr 29, 2021	15.43	15.60	15.06	15.19	3,629,004	-0.12(-0.78%)
Apr 28, 2021	15.40	15.47	14.98	15.31	1,787,181	-0.33(-2.11%)
Apr 27, 2021	15.46	15.78	15.39	15.64	1,122,755	+0.19(+1.23%)
Apr 26, 2021	15.71	15.71	15.43	15.45	828,860	-0.18(-1.15%)
Apr 23, 2021	15.36	15.77	15.22	15.63	1,285,600	+0.43(+2.83%)
Apr 22, 2021	15.49	15.65	15.17	15.20	1,423,127	-0.39(-2.50%)
Apr 21, 2021	15.23	15.68	15.10	15.59	1,461,277	+0.44(+2.90%)
Apr 20, 2021	15.34	15.38	14.89	15.15	1,544,527	-0.30(-1.94%)
Apr 19, 2021	15.47	15.72	15.18	15.45	1,318,881	-0.01(-0.06%)
Apr 16, 2021	15.27	15.54	15.15	15.46	1,661,400	+0.37(+2.45%)
Apr 15, 2021	15.33	15.35	14.87	15.09	2,381,356	-0.09(-0.59%)
Apr 14, 2021	15.18	15.29	14.98	15.18	2,471,680	+0.05(+0.33%)
Apr 13, 2021	15.18	15.38	15.04	15.13	1,490,829	-0.08(-0.53%)
Apr 12, 2021	15.61	15.66	15.21	15.21	1,536,216	-0.39(-2.50%)
Apr 09, 2021	15.26	15.60	15.23	15.60	1,824,400	+0.36(+2.36%)
Apr 08, 2021	15.15	15.36	15.03	15.24	1,420,197	-0.01(-0.07%)
Apr 07, 2021	15.24	15.32	15.10	15.25	1,475,275	+0.03(+0.20%)
Apr 06, 2021	15.19	15.48	15.19	15.22	1,397,043	-0.13(-0.85%)
Apr 05, 2021	15.50	15.50	15.06	15.35	1,633,919	+0.09(+0.59%)
Apr 01, 2021	14.94	15.34	14.85	15.26	1,556,700	+0.26(+1.73%)
Mar 31, 2021	15.14	15.23	14.94	15.00	1,358,551	-0.05(-0.33%)
Mar 30, 2021	14.66	15.18	14.65	15.05	1,268,996	+0.41(+2.80%)
Mar 29, 2021	15.40	15.81	14.61	14.64	2,048,436	-0.84(-5.43%)
Mar 26, 2021	15.08	15.49	14.89	15.48	1,247,900	+0.54(+3.61%)
Mar 25, 2021	14.65	15.01	14.29	14.94	1,408,953	+0.15(+1.01%)
Mar 24, 2021	14.84	15.21	14.70	14.79	2,467,468	+0.11(+0.75%)
Mar 23, 2021	15.15	15.28	14.55	14.68	2,703,019	-0.65(-4.24%)
Mar 22, 2021	15.19	15.37	14.96	15.33	2,521,522	+0.07(+0.46%)
Mar 19, 2021	15.47	15.56	14.96	15.26	3,321,800	-0.13(-0.84%)
Mar 18, 2021	16.15	16.37	15.39	15.39	2,327,497	-0.89(-5.47%)
Mar 17, 2021	16.12	16.33	15.72	16.28	1,319,636	+0.10(+0.62%)
Mar 16, 2021	16.45	16.52	16.04	16.18	1,504,411	-0.23(-1.40%)
Mar 15, 2021	16.34	16.47	15.81	16.41	2,678,883	+0.08(+0.49%)
Mar 12, 2021	16.15	16.69	16.15	16.33	3,552,200	+0.15(+0.93%)
Mar 11, 2021	16.02	16.52	15.80	16.18	4,232,970	+0.13(+0.81%)
Mar 10, 2021	15.29	16.14	15.18	16.05	4,128,332	+0.98(+6.50%)
Mar 09, 2021	14.89	15.39	14.75	15.07	3,301,335	+0.37(+2.52%)
Mar 08, 2021	14.23	15.24	14.12	14.70	3,219,581	+0.45(+3.16%)
Mar 05, 2021	14.04	14.52	13.68	14.25	3,219,000	+0.44(+3.19%)
Mar 04, 2021	14.03	14.16	13.55	13.81	2,335,446	-0.22(-1.57%)
Mar 03, 2021	13.99	14.37	13.88	14.03	3,075,244	+0.04(+0.29%)
Mar 02, 2021	14.37	14.50	13.98	13.99	2,979,843	-0.32(-2.24%)
Mar 01, 2021	14.22	14.47	14.12	14.31	2,967,227	+0.40(+2.88%)
Feb 26, 2021	14.26	14.44	13.91	13.91	3,969,700	-0.34(-2.39%)
Feb 25, 2021	14.81	14.98	14.10	14.25	2,490,758	-0.78(-5.19%)
Feb 24, 2021	15.00	15.15	14.56	15.03	2,536,609	+0.16(+1.08%)
Feb 23, 2021	14.50	14.91	14.17	14.87	3,592,592	+0.29(+1.99%)
Feb 22, 2021	14.64	14.82	14.34	14.58	4,107,783	-0.20(-1.35%)
Feb 19, 2021	14.80	15.17	14.48	14.78	2,084,600	-0.02(-0.14%)
Feb 18, 2021	15.35	15.52	14.70	14.80	7,465,207	-1.13(-7.09%)
Feb 17, 2021	14.05	16.05	13.83	15.93	16,264,642	-2.53(-13.71%)
Feb 16, 2021	19.30	19.52	18.42	18.46	2,401,854	-0.73(-3.80%)
Feb 12, 2021	19.15	19.37	18.98	19.19	1,172,100	-0.11(-0.57%)
Feb 11, 2021	19.26	19.39	18.79	19.30	2,448,333	+0.19(+0.99%)
Feb 10, 2021	19.18	19.31	18.85	19.11	1,168,650	+0.05(+0.26%)
Feb 09, 2021	19.77	19.92	18.96	19.06	1,938,796	-0.75(-3.79%)
Feb 08, 2021	19.81	20.06	19.73	19.81	1,500,133	+0.01(+0.05%)
Feb 05, 2021	19.74	19.88	19.40	19.80	1,270,200	+0.34(+1.75%)
Feb 04, 2021	19.17	19.47	19.09	19.46	992,458	+0.40(+2.10%)
Feb 03, 2021	19.15	19.33	18.68	19.06	671,541	-0.18(-0.94%)
Feb 02, 2021	19.42	19.54	18.70	19.24	872,318	+0.12(+0.63%)
Feb 01, 2021	18.68	19.32	18.52	19.12	927,650	+0.66(+3.58%)
Jan 29, 2021	18.50	18.68	17.63	18.46	2,289,500	+0.00(+0.00%)
Jan 28, 2021	19.39	19.53	18.44	18.46	2,713,355	-0.63(-3.30%)
Jan 27, 2021	18.42	19.26	18.15	19.09	3,030,706	+0.25(+1.33%)
Jan 26, 2021	18.41	18.85	18.27	18.84	1,398,769	+0.56(+3.06%)
Jan 25, 2021	18.40	18.54	17.88	18.28	1,950,145	-0.28(-1.51%)
Jan 22, 2021	18.32	18.56	18.12	18.56	1,480,400	-0.03(-0.16%)
Jan 21, 2021	18.33	18.61	18.11	18.59	1,880,786	+0.27(+1.47%)
Jan 20, 2021	18.06	18.34	17.92	18.32	2,374,190	+0.23(+1.27%)
Jan 19, 2021	18.36	18.46	18.05	18.09	1,559,963	-0.17(-0.93%)
Jan 15, 2021	18.81	19.05	18.16	18.26	1,977,400	-0.80(-4.20%)
Jan 14, 2021	19.50	19.50	18.77	19.06	2,000,847	-0.16(-0.83%)
Jan 13, 2021	20.58	20.58	19.17	19.22	2,867,955	-1.53(-7.37%)
Jan 12, 2021	19.85	20.85	19.78	20.75	2,341,905	+0.95(+4.80%)
Jan 11, 2021	19.71	20.17	19.70	19.80	1,536,274	-0.28(-1.39%)
Jan 08, 2021	20.00	20.34	19.90	20.08	1,047,200	+0.08(+0.40%)
Jan 07, 2021	19.98	20.15	19.72	20.00	716,628	+0.05(+0.25%)
Jan 06, 2021	19.21	20.27	19.01	19.95	1,890,930	+1.12(+5.95%)
Jan 05, 2021	18.45	18.97	18.45	18.83	849,958	+0.43(+2.34%)
Jan 04, 2021	18.99	19.11	18.27	18.40	1,472,054	-0.21(-1.13%)
Dec 31, 2020		18.61	18.61	18.61	1,217,326	+0.23(+1.25%)
Dec 30, 2020	18.30	18.62	18.27	18.38	1,217,326	+0.19(+1.04%)
Dec 29, 2020	18.44	18.50	18.02	18.19	812,306	-0.14(-0.76%)
Dec 28, 2020	18.43	18.49	18.17	18.33	893,697	+0.15(+0.83%)
Dec 24, 2020	18.20	18.27	17.99	18.18	264,400	-0.09(-0.49%)
Dec 23, 2020	18.11	18.62	18.10	18.27	1,081,160	+0.17(+0.94%)
Dec 22, 2020	18.04	18.16	17.77	18.10	847,896	+0.01(+0.06%)
Dec 21, 2020	17.95	18.19	17.63	18.09	1,091,769	-0.26(-1.42%)
Dec 18, 2020	18.98	19.41	18.26	18.35	2,459,900	-0.57(-3.01%)
Dec 17, 2020	19.04	19.20	18.82	18.92	1,423,271	-0.10(-0.53%)
Dec 16, 2020	19.35	19.64	18.91	19.02	1,713,533	-0.29(-1.50%)
Dec 15, 2020	18.58	19.31	18.45	19.31	1,416,853	+0.98(+5.35%)
Dec 14, 2020	19.00	19.07	18.09	18.33	1,966,909	-0.42(-2.24%)
Dec 11, 2020	18.79	19.27	18.75	18.75	2,526,300	-0.31(-1.63%)
Dec 10, 2020	19.37	19.48	18.89	19.06	1,312,684	-0.56(-2.85%)
Dec 09, 2020	19.24	19.66	19.24	19.62	1,183,206	+0.51(+2.67%)
Dec 08, 2020	18.53	19.17	18.53	19.11	982,332	+0.36(+1.92%)
Dec 07, 2020	18.98	19.16	18.62	18.75	759,400	-0.20(-1.06%)
Dec 04, 2020	18.49	18.98	18.43	18.95	1,088,000	+0.73(+4.01%)
Dec 03, 2020	18.43	18.64	18.16	18.22	861,013	-0.23(-1.25%)
Dec 02, 2020	18.51	18.57	18.19	18.45	1,543,083	-0.19(-1.02%)
Dec 01, 2020	18.35	18.77	18.30	18.64	1,390,106	+0.59(+3.27%)
Nov 30, 2020	18.27	18.57	17.99	18.05	1,283,680	-0.49(-2.64%)
Nov 27, 2020	18.61	18.66	18.20	18.54	625,100	-0.08(-0.43%)
Nov 25, 2020	18.29	18.65	18.03	18.62	1,147,800	+0.22(+1.20%)
Nov 24, 2020	17.97	18.53	17.78	18.40	1,855,585	+0.77(+4.37%)
Nov 23, 2020	17.46	17.84	17.46	17.63	1,202,787	+0.29(+1.67%)
Nov 20, 2020	17.71	17.80	17.25	17.34	1,675,200	-0.44(-2.47%)
Nov 19, 2020	17.59	17.93	17.53	17.78	1,144,234	+0.03(+0.17%)
Nov 18, 2020	17.50	18.45	17.50	17.75	1,846,373	+0.35(+2.01%)
Nov 17, 2020	17.11	17.80	17.10	17.40	2,023,178	-1.24(-6.65%)
Nov 16, 2020	18.59	19.21	18.07	18.64	2,426,466	+0.57(+3.15%)
Nov 13, 2020	17.83	18.15	17.76	18.07	1,517,800	+0.49(+2.79%)
Nov 12, 2020	17.57	17.82	17.30	17.58	2,263,864	-0.29(-1.62%)
Nov 11, 2020	18.14	18.17	17.66	17.87	948,160	-0.18(-1.00%)
Nov 10, 2020	18.11	18.25	17.49	18.05	2,647,181	+0.03(+0.17%)
Nov 09, 2020	17.92	18.90	17.83	18.02	3,104,094	+1.52(+9.21%)
Nov 06, 2020	16.84	17.04	16.47	16.50	2,161,900	-0.25(-1.49%)
Nov 05, 2020	16.81	17.11	16.68	16.75	1,791,725	+0.34(+2.07%)
Nov 04, 2020	16.21	17.08	15.53	16.41	2,172,906	+0.10(+0.61%)
Nov 03, 2020	15.83	16.50	15.68	16.31	2,076,111	+0.83(+5.36%)
Nov 02, 2020	14.71	15.55	14.48	15.48	2,383,114	+0.92(+6.32%)
Oct 30, 2020	14.17	14.69	14.07	14.56	2,011,400	+0.36(+2.54%)
Oct 29, 2020	13.69	14.33	13.69	14.20	2,005,899	+0.49(+3.57%)
Oct 28, 2020	13.87	14.13	13.68	13.71	1,827,528	-0.65(-4.53%)
Oct 27, 2020	14.36	14.49	14.20	14.36	1,604,186	-0.08(-0.55%)
Oct 26, 2020	15.01	15.04	14.10	14.44	1,236,440	-0.75(-4.94%)
Oct 23, 2020	15.11	15.23	14.65	15.19	3,167,100	+0.29(+1.95%)
Oct 22, 2020	15.02	15.21	14.56	14.90	2,883,569	-0.06(-0.40%)
Oct 21, 2020	15.33	15.64	14.94	14.96	2,384,055	-0.37(-2.41%)
Oct 20, 2020	16.16	16.16	15.15	15.33	2,677,321	-0.61(-3.83%)
Oct 19, 2020	17.05	17.07	15.90	15.94	1,524,792	-1.02(-6.01%)
Oct 16, 2020	16.92	17.15	16.89	16.96	933,400	+0.07(+0.41%)
Oct 15, 2020	15.99	16.91	15.90	16.89	1,375,330	+0.75(+4.65%)
Oct 14, 2020	16.76	16.85	16.11	16.14	1,327,217	-0.85(-5.00%)
Oct 13, 2020	17.18	17.30	16.56	16.99	2,623,260	-0.41(-2.36%)
Oct 12, 2020	16.85	17.42	16.63	17.40	1,795,769	+0.58(+3.45%)
Oct 09, 2020	16.68	16.99	16.56	16.82	1,543,300	+0.35(+2.13%)
Oct 08, 2020	16.40	16.52	16.30	16.47	922,710	+0.28(+1.73%)
Oct 07, 2020	16.15	16.49	16.01	16.19	1,723,277	+0.24(+1.50%)
Oct 06, 2020	16.04	16.39	15.85	15.95	2,527,293	+0.16(+1.01%)
Oct 05, 2020	15.56	15.81	15.52	15.79	1,211,511	+0.38(+2.47%)
Oct 02, 2020	14.81	15.56	14.72	15.41	1,478,800	+0.28(+1.85%)
Oct 01, 2020	14.97	15.35	14.72	15.13	2,262,317	+0.73(+5.07%)
Sep 30, 2020	14.33	14.57	14.26	14.40	2,272,267	+0.07(+0.49%)
Sep 29, 2020	14.38	14.66	14.21	14.33	935,400	-0.02(-0.14%)
Sep 28, 2020	14.31	14.52	14.27	14.35	1,598,248	+0.34(+2.43%)
Sep 25, 2020	13.66	14.11	13.61	14.01	2,050,700	+0.26(+1.89%)
Sep 24, 2020	14.31	14.37	13.63	13.75	1,902,890	-0.66(-4.58%)
Sep 23, 2020	15.28	15.44	14.40	14.41	1,431,762	-0.77(-5.07%)
Sep 22, 2020	14.73	15.22	14.64	15.18	1,230,352	+0.49(+3.34%)
Sep 21, 2020	14.61	14.73	14.07	14.69	1,713,920	-0.36(-2.39%)
Sep 18, 2020	15.29	15.32	14.87	15.05	2,698,400	-0.12(-0.79%)
Sep 17, 2020	15.22	15.38	14.92	15.17	1,112,841	-0.30(-1.94%)
Sep 16, 2020	15.27	15.63	14.91	15.47	1,780,532	+0.24(+1.58%)
Sep 15, 2020	15.95	16.10	15.21	15.23	1,224,038	-0.66(-4.15%)
Sep 14, 2020	15.91	16.10	15.78	15.89	1,595,357	+0.12(+0.76%)
Sep 11, 2020	16.65	16.67	15.52	15.77	2,054,600	-0.86(-5.17%)
Sep 10, 2020	17.00	17.22	16.60	16.63	1,104,851	-0.42(-2.46%)
Sep 09, 2020	17.30	17.39	16.90	17.05	1,614,380	-0.16(-0.93%)
Sep 08, 2020	17.55	17.55	17.18	17.21	1,887,754	-0.44(-2.49%)
Sep 04, 2020	18.02	18.02	17.36	17.65	1,583,200	-0.09(-0.51%)
Sep 03, 2020	18.37	18.39	17.53	17.74	1,112,035	-0.48(-2.63%)
Sep 02, 2020	17.50	18.37	17.30	18.22	1,742,252	+0.75(+4.29%)
Sep 01, 2020	17.20	17.75	17.06	17.47	2,412,938	+0.13(+0.75%)
Aug 31, 2020	17.95	17.95	17.34	17.34	1,627,937	-0.55(-3.07%)
Aug 28, 2020	17.83	17.99	17.74	17.89	969,800	+0.07(+0.39%)
Aug 27, 2020	17.78	17.96	17.64	17.82	1,113,285	+0.15(+0.85%)
Aug 26, 2020	17.71	17.75	17.50	17.67	1,552,933	-0.21(-1.17%)
Aug 25, 2020	17.57	17.91	17.50	17.88	2,282,211	+0.43(+2.46%)
Aug 24, 2020	17.35	17.68	17.15	17.45	1,093,494	+0.21(+1.22%)
Aug 21, 2020	17.46	17.60	17.12	17.24	778,600	-0.36(-2.05%)
Aug 20, 2020	17.62	17.96	17.58	17.60	791,804	-0.24(-1.35%)
Aug 19, 2020	18.04	18.14	17.76	17.84	1,411,871	-0.17(-0.94%)
Aug 18, 2020	18.37	18.45	17.94	18.01	1,867,435	-0.45(-2.44%)
Aug 17, 2020	18.00	18.55	17.72	18.46	2,070,914	+0.47(+2.61%)
Aug 14, 2020	17.74	18.20	17.67	17.99	2,109,500	+0.03(+0.17%)
Aug 13, 2020	18.10	18.10	17.70	17.96	2,219,898	+0.12(+0.67%)
Aug 12, 2020	17.26	18.10	17.17	17.84	3,830,283	+0.81(+4.76%)
Aug 11, 2020	17.44	17.73	17.00	17.03	1,324,246	-0.16(-0.93%)
Aug 10, 2020	17.50	17.67	17.12	17.19	2,150,100	-0.33(-1.88%)
Aug 07, 2020	17.10	17.57	16.81	17.52	2,834,800	+0.38(+2.22%)
Aug 06, 2020	16.80	17.36	16.73	17.14	3,772,431	+0.49(+2.94%)
Aug 05, 2020	17.19	17.39	15.77	16.65	4,768,003	+0.80(+5.05%)
Aug 04, 2020	15.14	15.97	15.10	15.85	2,048,064	+0.69(+4.55%)
Aug 03, 2020	15.26	15.47	15.00	15.16	2,655,193	+0.03(+0.20%)
Jul 31, 2020	14.94	15.16	14.64	15.13	2,011,400	+0.20(+1.34%)
Jul 30, 2020	14.82	14.99	14.53	14.93	1,015,014	-0.24(-1.58%)
Jul 29, 2020	14.38	15.31	14.35	15.17	2,308,734	+0.93(+6.53%)
Jul 28, 2020	14.20	14.45	14.02	14.24	1,197,026	+0.00(+0.00%)
Jul 27, 2020	13.96	14.30	13.79	14.24	1,420,927	+0.22(+1.57%)
Jul 24, 2020	14.31	14.31	13.99	14.02	645,700	-0.29(-2.03%)
Jul 23, 2020	14.31	14.62	14.14	14.31	1,535,220	-0.05(-0.35%)
Jul 22, 2020	13.79	14.39	13.74	14.36	1,603,975	+0.40(+2.87%)
Jul 21, 2020	13.81	14.08	13.76	13.96	2,577,762	+0.33(+2.42%)
Jul 20, 2020	13.48	13.93	13.48	13.63	1,432,052	+0.09(+0.66%)
Jul 17, 2020	13.90	14.07	13.52	13.54	991,900	-0.40(-2.87%)
Jul 16, 2020	13.82	14.19	13.74	13.94	1,400,271	+0.04(+0.29%)
Jul 15, 2020	13.57	14.01	13.41	13.90	2,326,552	+0.75(+5.70%)
Jul 14, 2020	12.99	13.20	12.84	13.15	2,070,208	+0.06(+0.46%)
Jul 13, 2020	13.28	13.46	13.00	13.09	1,455,892	-0.11(-0.83%)
Jul 10, 2020	12.94	13.26	12.84	13.20	1,383,200	+0.27(+2.09%)
Jul 09, 2020	13.28	13.28	12.68	12.93	1,722,155	-0.38(-2.85%)
Jul 08, 2020	13.10	13.31	12.92	13.31	2,298,670	+0.27(+2.07%)
Jul 07, 2020	13.35	13.40	12.96	13.04	2,433,338	-0.48(-3.55%)
Jul 06, 2020	13.77	13.88	13.32	13.52	2,987,579	+0.07(+0.52%)
Jul 02, 2020	13.93	14.14	13.41	13.45	2,266,300	-0.15(-1.10%)
Jul 01, 2020	13.76	14.26	13.53	13.60	2,377,774	-0.16(-1.16%)
Jun 30, 2020	14.15	14.38	13.59	13.76	3,157,278	-0.45(-3.17%)
Jun 29, 2020	13.69	14.21	13.53	14.21	2,124,890	+0.74(+5.49%)
Jun 26, 2020	14.93	14.99	13.46	13.47	16,938,700	-1.51(-10.08%)
Jun 25, 2020	14.55	14.98	14.24	14.98	2,162,285	+0.28(+1.90%)
Jun 24, 2020	14.85	14.98	14.38	14.70	2,451,569	-0.33(-2.20%)
Jun 23, 2020	15.55	15.71	14.99	15.03	2,027,129	-0.34(-2.21%)
Jun 22, 2020	15.24	15.67	15.01	15.37	2,375,515	+0.04(+0.26%)
Jun 19, 2020	15.97	16.22	15.30	15.33	3,100,500	-0.45(-2.85%)
Jun 18, 2020	15.64	16.19	15.52	15.78	1,136,506	-0.13(-0.82%)
Jun 17, 2020	15.80	16.31	15.80	15.91	2,336,798	+0.25(+1.60%)
Jun 16, 2020	16.14	16.14	15.07	15.66	1,827,819	+0.40(+2.62%)
Jun 15, 2020	14.05	15.57	13.93	15.26	2,458,147	+0.51(+3.46%)
Jun 12, 2020	15.01	15.09	14.24	14.75	1,894,000	+0.64(+4.54%)
Jun 11, 2020	14.56	14.67	13.90	14.11	2,607,770	-1.53(-9.78%)
Jun 10, 2020	16.33	16.49	15.59	15.64	2,404,804	-0.83(-5.04%)
Jun 09, 2020	16.78	16.88	16.23	16.47	2,882,273	-0.78(-4.52%)
Jun 08, 2020	17.14	17.58	17.02	17.25	3,040,715	+0.62(+3.73%)
Jun 05, 2020	16.70	17.30	16.43	16.63	3,052,600	+0.83(+5.25%)
Jun 04, 2020	15.71	15.92	15.56	15.80	3,332,047	-0.01(-0.06%)
Jun 03, 2020	15.39	15.99	15.32	15.81	2,836,997	+0.70(+4.63%)
Jun 02, 2020	14.92	15.19	14.61	15.11	3,302,524	+0.30(+2.03%)
Jun 01, 2020	14.39	15.13	14.23	14.81	2,002,991	+0.46(+3.21%)
May 29, 2020	14.51	14.56	14.01	14.35	4,360,300	-0.36(-2.45%)
May 28, 2020	14.30	15.02	13.88	14.71	3,836,440	+0.51(+3.59%)
May 27, 2020	14.18	14.64	13.58	14.20	2,617,672	+0.55(+4.03%)
May 26, 2020	13.25	14.10	13.21	13.65	2,947,865	+1.13(+9.03%)
May 22, 2020	12.95	13.02	12.21	12.52	1,405,000	-0.30(-2.34%)
May 21, 2020	12.72	13.03	12.59	12.82	2,583,852	+0.10(+0.79%)
May 20, 2020	12.37	12.88	12.35	12.72	2,961,474	+0.51(+4.18%)
May 19, 2020	12.47	12.93	12.11	12.21	2,900,909	-0.37(-2.94%)
May 18, 2020	12.38	12.77	12.12	12.58	3,478,980	+0.75(+6.34%)
May 15, 2020	11.59	12.09	11.51	11.83	2,706,100	+0.03(+0.25%)
May 14, 2020	10.66	11.81	10.28	11.80	2,590,078	+1.04(+9.67%)
May 13, 2020	11.73	11.73	10.55	10.76	2,012,448	-0.97(-8.27%)
May 12, 2020	12.25	12.59	11.71	11.73	1,955,855	-0.52(-4.24%)
May 11, 2020	13.22	13.25	12.25	12.25	2,439,662	-0.91(-6.91%)
May 08, 2020	12.42	13.41	12.39	13.16	3,248,400	+0.86(+6.99%)
May 07, 2020	14.00	14.00	12.22	12.30	3,853,813	-1.56(-11.26%)
May 06, 2020	14.30	14.40	13.84	13.86	1,032,428	-0.23(-1.63%)
May 05, 2020	14.41	14.82	14.07	14.09	1,315,415	-0.10(-0.70%)
May 04, 2020	13.85	14.22	13.48	14.19	1,414,173	+0.13(+0.92%)