Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.55	20.76	20.48	20.57	1,649,412	+0.02(+0.09%)
Nov 29, 2018	20.70	20.74	20.52	20.55	1,278,081	-0.10(-0.51%)
Nov 28, 2018	20.26	20.66	20.16	20.66	1,711,883	+0.43(+2.14%)
Nov 27, 2018	20.50	20.60	20.19	20.23	1,618,216	-0.35(-1.68%)
Nov 26, 2018	20.48	20.71	20.30	20.57	1,868,794	+0.19(+0.95%)
Nov 23, 2018	20.37	20.55	20.32	20.38	852,761	-0.11(-0.54%)
Nov 21, 2018		20.49	20.49	20.49	0	+0.29(+1.43%)
Nov 20, 2018	20.08	20.40	20.02	20.20	2,428,725	-0.12(-0.60%)
Nov 19, 2018	20.59	20.82	20.31	20.32	2,187,713	-0.32(-1.57%)
Nov 16, 2018	20.64	20.70	20.52	20.65	1,486,082	-0.05(-0.26%)
Nov 15, 2018	20.34	20.74	20.24	20.70	1,657,218	+0.27(+1.30%)
Nov 14, 2018	20.58	20.80	20.43	20.43	2,914,269	+0.01(+0.05%)
Nov 13, 2018	20.25	20.53	20.23	20.42	2,776,658	+0.17(+0.85%)
Nov 12, 2018	20.28	20.54	20.21	20.25	2,815,012	-0.10(-0.51%)
Nov 09, 2018	19.96	20.51	19.94	20.35	5,121,291	+0.32(+1.58%)
Nov 08, 2018	19.95	20.16	19.62	20.04	3,254,318	-0.10(-0.52%)
Nov 07, 2018	21.04	21.37	19.99	20.14	4,749,470	-0.64(-3.08%)
Nov 06, 2018	21.07	21.17	20.66	20.78	2,261,631	-0.27(-1.30%)
Nov 05, 2018	20.88	21.10	20.66	21.06	1,842,595	+0.12(+0.55%)
Nov 02, 2018	21.16	21.36	20.82	20.94	3,639,652	-0.10(-0.46%)
Nov 01, 2018	20.61	21.06	20.50	21.04	2,476,461	+0.54(+2.63%)
Oct 31, 2018	20.63	20.83	20.45	20.50	2,707,295	+0.12(+0.60%)
Oct 30, 2018	19.97	20.40	19.95	20.38	2,431,939	+0.44(+2.20%)
Oct 29, 2018	20.16	20.44	19.76	19.94	2,599,997	-0.05(-0.25%)
Oct 26, 2018	19.75	20.05	19.27	19.99	2,901,055	-0.01(-0.05%)
Oct 25, 2018	19.76	20.22	19.61	20.00	2,678,848	+0.32(+1.65%)
Oct 24, 2018	20.19	20.43	19.61	19.67	3,256,496	-0.52(-2.58%)
Oct 23, 2018	20.16	20.30	19.86	20.20	1,159,730	-0.26(-1.27%)
Oct 22, 2018	20.39	20.63	20.33	20.46	2,784,660	+0.09(+0.44%)
Oct 19, 2018	20.48	20.58	20.27	20.37	978,870	-0.10(-0.49%)
Oct 18, 2018	20.86	20.89	20.39	20.47	1,371,054	-0.39(-1.86%)
Oct 17, 2018	20.98	20.99	20.70	20.86	1,212,904	-0.15(-0.74%)
Oct 16, 2018	20.70	21.03	20.62	21.01	1,742,494	+0.39(+1.87%)
Oct 15, 2018	20.34	20.75	20.29	20.62	3,193,233	+0.28(+1.40%)
Oct 12, 2018	20.44	20.65	20.19	20.34	2,994,109	+0.16(+0.78%)
Oct 11, 2018	20.23	20.43	20.14	20.18	2,362,696	-0.04(-0.21%)
Oct 10, 2018	20.59	20.59	20.18	20.23	4,029,103	-0.41(-1.97%)
Oct 09, 2018	20.59	20.72	20.52	20.63	1,170,219	-0.04(-0.17%)
Oct 08, 2018	20.61	20.76	20.49	20.67	1,357,596	+0.02(+0.10%)
Oct 05, 2018	20.73	20.79	20.50	20.65	1,446,083	-0.06(-0.30%)
Oct 04, 2018	21.37	21.45	20.65	20.71	2,435,567	-0.73(-3.41%)
Oct 03, 2018	21.16	21.59	21.12	21.44	2,966,059	+0.46(+2.20%)
Oct 02, 2018	21.49	21.50	20.95	20.98	3,142,676	-0.55(-2.56%)
Oct 01, 2018	21.61	21.72	21.42	21.53	3,393,598	+0.04(+0.18%)
Sep 28, 2018	21.48	21.56	21.37	21.49	1,704,134	-0.00(-0.02%)
Sep 27, 2018	21.72	21.79	21.45	21.49	1,891,197	-0.24(-1.09%)
Sep 26, 2018	21.90	21.95	21.67	21.73	1,184,296	-0.16(-0.74%)
Sep 25, 2018	21.99	22.02	21.77	21.89	1,300,680	-0.03(-0.15%)
Sep 24, 2018	22.09	22.09	21.74	21.92	1,682,787	-0.19(-0.85%)
Sep 21, 2018	22.14	22.20	21.98	22.11	4,014,367	-0.09(-0.41%)
Sep 20, 2018	22.35	22.44	22.07	22.20	2,250,429	-0.03(-0.15%)
Sep 19, 2018	22.61	22.64	22.06	22.23	2,638,199	-0.54(-2.37%)
Sep 18, 2018	22.43	22.78	22.43	22.77	1,555,118	+0.32(+1.42%)
Sep 17, 2018	22.45	22.47	22.07	22.46	1,636,450	+0.04(+0.16%)
Sep 14, 2018	22.77	22.87	22.42	22.42	1,570,276	-0.37(-1.60%)
Sep 13, 2018	22.75	22.89	22.72	22.78	877,047	+0.12(+0.54%)
Sep 12, 2018	22.77	22.77	22.42	22.66	1,162,759	-0.09(-0.39%)
Sep 11, 2018	22.80	22.87	22.70	22.75	1,554,107	-0.07(-0.30%)
Sep 10, 2018	22.85	22.93	22.71	22.82	1,325,079	+0.03(+0.14%)
Sep 07, 2018	22.89	23.01	22.72	22.79	1,069,754	-0.16(-0.72%)
Sep 06, 2018	22.80	23.02	22.78	22.95	1,697,734	+0.18(+0.79%)
Sep 05, 2018	22.70	22.85	22.64	22.77	1,459,318	-0.03(-0.14%)
Sep 04, 2018	22.37	22.81	22.36	22.81	1,797,925	+0.36(+1.61%)
Aug 31, 2018		22.44	22.44	22.44	0	-0.19(-0.85%)
Aug 30, 2018	22.59	22.72	22.49	22.64	1,370,788	+0.02(+0.08%)
Aug 29, 2018	22.84	22.89	22.61	22.62	1,851,507	-0.16(-0.71%)
Aug 28, 2018	22.89	22.92	22.75	22.78	1,153,759	-0.07(-0.31%)
Aug 27, 2018	22.73	22.92	22.68	22.85	996,022	+0.18(+0.81%)
Aug 24, 2018	22.73	22.77	22.62	22.67	1,204,381	-0.06(-0.25%)
Aug 23, 2018	22.80	22.87	22.63	22.73	1,554,409	-0.07(-0.31%)
Aug 22, 2018	22.94	23.11	22.74	22.80	1,616,916	-0.19(-0.84%)
Aug 21, 2018	22.76	23.04	22.73	22.99	1,998,215	+0.30(+1.33%)
Aug 20, 2018	22.52	22.72	22.48	22.69	1,822,213	+0.18(+0.80%)
Aug 17, 2018	22.31	22.82	22.18	22.51	1,398,222	+0.27(+1.22%)
Aug 16, 2018	22.32	22.37	22.08	22.24	2,567,022	-0.03(-0.13%)
Aug 15, 2018	22.00	22.30	22.00	22.27	1,462,918	+0.11(+0.48%)
Aug 14, 2018	22.00	22.19	21.90	22.16	1,344,656	+0.22(+1.00%)
Aug 13, 2018	22.20	22.34	21.92	21.94	1,899,113	-0.22(-1.00%)
Aug 10, 2018	22.19	22.40	22.14	22.17	2,528,028	-0.10(-0.43%)
Aug 09, 2018	21.86	22.32	21.73	22.26	2,855,647	+0.48(+2.20%)
Aug 08, 2018	21.84	22.16	21.33	21.78	3,351,122	+0.05(+0.25%)
Aug 07, 2018	21.47	21.75	21.36	21.73	1,712,925	+0.40(+1.86%)
Aug 06, 2018	21.34	21.47	21.22	21.33	1,751,210	-0.02(-0.08%)
Aug 03, 2018	21.13	21.37	21.05	21.35	2,099,847	+0.21(+1.02%)
Aug 02, 2018	21.21	21.36	21.01	21.13	2,865,249	-0.12(-0.57%)
Aug 01, 2018	21.30	21.47	21.21	21.26	3,072,522	-0.03(-0.13%)
Jul 31, 2018	20.97	21.33	20.81	21.28	2,137,079	+0.37(+1.76%)
Jul 30, 2018	21.00	21.03	20.83	20.92	3,003,742	-0.05(-0.26%)
Jul 27, 2018	21.07	21.15	20.83	20.97	2,319,105	-0.07(-0.34%)
Jul 26, 2018	21.03	21.12	20.89	21.04	2,452,626	+0.01(+0.07%)
Jul 25, 2018	21.10	21.11	20.81	21.03	3,981,883	-0.08(-0.36%)
Jul 24, 2018	21.41	21.49	21.01	21.10	1,996,366	-0.23(-1.06%)
Jul 23, 2018	21.49	21.52	21.26	21.33	2,165,800	-0.15(-0.72%)
Jul 20, 2018	21.52	21.59	21.46	21.48	1,620,669	-0.01(-0.05%)
Jul 19, 2018	21.46	21.54	21.36	21.49	3,016,325	+0.09(+0.40%)
Jul 18, 2018	21.91	22.04	21.40	21.41	5,062,841	-0.53(-2.42%)
Jul 17, 2018	21.47	21.98	21.43	21.94	6,821,389	+0.41(+1.91%)
Jul 16, 2018	21.48	21.54	21.34	21.52	4,874,975	+0.06(+0.27%)
Jul 13, 2018	21.27	21.49	21.26	21.47	4,361,923	+0.12(+0.57%)
Jul 12, 2018	21.12	21.44	21.04	21.35	4,628,093	+0.33(+1.57%)
Jul 11, 2018	20.81	21.02	20.77	21.02	2,871,833	+0.06(+0.27%)
Jul 10, 2018	20.69	20.97	20.66	20.96	3,902,208	+0.30(+1.46%)
Jul 09, 2018	20.24	20.67	20.24	20.66	2,586,317	+0.57(+2.83%)
Jul 06, 2018	19.89	20.09	19.81	20.09	1,318,018	+0.21(+1.06%)
Jul 05, 2018	19.68	19.89	19.48	19.88	1,987,288	+0.30(+1.55%)
Jul 03, 2018		19.57	19.57	19.57	0	-0.10(-0.51%)
Jul 02, 2018	19.54	19.68	19.35	19.67	1,081,502	+0.05(+0.27%)
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%)