Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.12	14.43	14.12	14.38	3,542,286	+0.17(+1.22%)
Nov 29, 2016	14.22	14.34	14.15	14.20	3,081,216	-0.02(-0.12%)
Nov 28, 2016	14.20	14.29	14.13	14.22	4,439,856	+0.01(+0.10%)
Nov 25, 2016	14.20	14.26	14.13	14.21	802,101	+0.04(+0.26%)
Nov 23, 2016		14.17	14.17	14.17	0	+0.36(+2.59%)
Nov 22, 2016	13.92	13.97	13.78	13.81	4,159,606	-0.05(-0.39%)
Nov 21, 2016	13.70	13.91	13.62	13.87	2,661,910	+0.17(+1.22%)
Nov 18, 2016	13.70	13.72	13.55	13.70	1,910,429	+0.06(+0.48%)
Nov 17, 2016	13.84	13.86	13.58	13.63	2,572,874	-0.18(-1.33%)
Nov 16, 2016	13.67	13.87	13.60	13.82	2,359,333	+0.12(+0.90%)
Nov 15, 2016	13.58	13.73	13.54	13.69	2,936,905	+0.12(+0.85%)
Nov 14, 2016	13.48	13.62	13.48	13.58	2,532,969	+0.16(+1.19%)
Nov 11, 2016	13.20	13.45	13.09	13.42	3,519,492	+0.24(+1.78%)
Nov 10, 2016	13.41	13.53	13.16	13.18	5,084,580	-0.19(-1.43%)
Nov 09, 2016	13.06	13.45	13.06	13.37	4,534,863	+0.15(+1.16%)
Nov 08, 2016	13.23	13.30	13.01	13.22	7,902,267	-0.03(-0.21%)
Nov 07, 2016	13.40	13.50	13.22	13.25	6,088,792	-0.03(-0.23%)
Nov 04, 2016	13.81	14.10	13.25	13.28	14,650,827	-1.08(-7.51%)
Nov 03, 2016	14.49	14.56	14.33	14.36	4,793,544	-0.02(-0.17%)
Nov 02, 2016	14.36	14.49	14.32	14.38	3,994,691	+0.05(+0.36%)
Nov 01, 2016	14.49	14.55	14.26	14.33	2,236,916	-0.19(-1.32%)
Oct 31, 2016	14.45	14.57	14.38	14.52	2,129,173	+0.03(+0.19%)
Oct 28, 2016	14.33	14.52	14.33	14.49	3,717,169	+0.20(+1.43%)
Oct 27, 2016	14.60	14.65	14.29	14.29	3,171,305	-0.31(-2.10%)
Oct 26, 2016	14.66	14.73	14.60	14.60	1,577,934	-0.07(-0.51%)
Oct 25, 2016	14.86	14.86	14.67	14.67	2,081,118	-0.22(-1.49%)
Oct 24, 2016	14.83	15.01	14.83	14.89	1,084,272	+0.11(+0.74%)
Oct 21, 2016	14.80	14.86	14.71	14.78	2,389,719	-0.12(-0.82%)
Oct 20, 2016	14.91	14.96	14.85	14.91	2,461,404	-0.05(-0.32%)
Oct 19, 2016	15.00	15.02	14.83	14.95	2,338,204	+0.03(+0.18%)
Oct 18, 2016	14.93	14.97	14.86	14.93	2,196,409	+0.12(+0.81%)
Oct 17, 2016	14.77	14.87	14.76	14.81	1,629,517	+0.00(+0.00%)
Oct 14, 2016	14.87	14.88	14.76	14.81	1,388,958	+0.04(+0.28%)
Oct 13, 2016	14.72	14.78	14.65	14.77	2,234,705	-0.09(-0.57%)
Oct 12, 2016	14.73	14.94	14.69	14.85	2,476,325	+0.12(+0.79%)
Oct 11, 2016	14.74	14.76	14.61	14.73	1,863,398	-0.06(-0.44%)
Oct 10, 2016	14.86	14.98	14.79	14.80	1,530,217	-0.02(-0.11%)
Oct 07, 2016	14.94	14.94	14.72	14.82	2,217,203	-0.10(-0.66%)
Oct 06, 2016	14.88	14.97	14.75	14.92	3,827,483	-0.05(-0.32%)
Oct 05, 2016	14.89	15.04	14.84	14.96	3,780,173	+0.15(+1.01%)
Oct 04, 2016	14.79	14.83	14.71	14.81	2,919,105	-0.02(-0.12%)
Oct 03, 2016	14.74	14.95	14.70	14.83	3,205,231	+0.11(+0.77%)
Sep 30, 2016	14.61	14.76	14.57	14.72	2,226,596	+0.12(+0.84%)
Sep 29, 2016	14.69	14.70	14.53	14.60	1,397,847	-0.08(-0.56%)
Sep 28, 2016	14.77	14.77	14.53	14.68	3,415,081	-0.04(-0.30%)
Sep 27, 2016	14.62	14.76	14.62	14.72	2,134,827	+0.06(+0.44%)
Sep 26, 2016	14.82	14.84	14.65	14.66	2,876,751	-0.20(-1.33%)
Sep 23, 2016	14.77	14.89	14.74	14.85	3,067,255	+0.03(+0.18%)
Sep 22, 2016	14.75	14.83	14.66	14.83	2,825,230	+0.18(+1.21%)
Sep 21, 2016	14.61	14.69	14.52	14.65	3,498,161	+0.14(+0.94%)
Sep 20, 2016	14.43	14.52	14.36	14.51	3,802,542	+0.18(+1.26%)
Sep 19, 2016	14.20	14.37	14.20	14.33	3,402,638	+0.19(+1.33%)
Sep 16, 2016	14.20	14.22	14.06	14.14	4,848,714	-0.10(-0.69%)
Sep 15, 2016	14.05	14.28	14.01	14.24	2,884,221	+0.13(+0.89%)
Sep 14, 2016	14.12	14.23	14.08	14.12	2,599,295	-0.02(-0.12%)
Sep 13, 2016	14.31	14.31	14.04	14.13	4,185,140	-0.11(-0.78%)
Sep 12, 2016	13.92	14.31	13.88	14.25	4,733,775	+0.21(+1.52%)
Sep 09, 2016	14.22	14.26	14.03	14.03	3,473,430	-0.26(-1.80%)
Sep 08, 2016	14.34	14.41	14.27	14.29	2,645,734	-0.14(-0.99%)
Sep 07, 2016	14.39	14.49	14.34	14.43	3,817,454	+0.00(+0.02%)
Sep 06, 2016	14.45	14.45	14.26	14.43	2,383,877	-0.05(-0.33%)
Sep 02, 2016	14.39	14.48	14.48	14.48	2,637,617	+0.16(+1.09%)
Sep 01, 2016	14.31	14.41	14.22	14.32	1,806,782	+0.00(+0.02%)
Aug 31, 2016	14.28	14.33	14.20	14.32	1,891,019	+0.04(+0.26%)
Aug 30, 2016	14.33	14.38	14.19	14.28	2,184,931	-0.06(-0.40%)
Aug 29, 2016	14.24	14.43	14.24	14.34	1,878,605	+0.08(+0.59%)
Aug 26, 2016	14.29	14.44	14.18	14.25	1,766,453	+0.01(+0.07%)
Aug 25, 2016	14.30	14.32	14.22	14.24	3,272,842	-0.06(-0.45%)
Aug 24, 2016	14.28	14.35	14.24	14.31	2,238,714	-0.01(-0.05%)
Aug 23, 2016	14.18	14.40	14.18	14.31	3,410,348	+0.14(+0.96%)
Aug 22, 2016	14.17	14.23	14.07	14.18	2,703,519	+0.09(+0.62%)
Aug 19, 2016	14.10	14.13	14.03	14.09	1,893,757	-0.05(-0.34%)
Aug 18, 2016	13.95	14.14	13.90	14.14	3,661,205	+0.21(+1.51%)
Aug 17, 2016	13.93	13.96	13.82	13.93	2,425,801	+0.02(+0.12%)
Aug 16, 2016	13.79	13.94	13.76	13.91	3,523,536	+0.01(+0.05%)
Aug 15, 2016	13.86	13.95	13.82	13.90	2,784,209	+0.09(+0.64%)
Aug 12, 2016	13.91	13.92	13.79	13.82	1,795,986	-0.09(-0.68%)
Aug 11, 2016	13.82	13.98	13.77	13.91	3,747,636	+0.13(+0.96%)
Aug 10, 2016	13.69	13.82	13.63	13.78	6,229,672	+0.10(+0.72%)
Aug 09, 2016	13.71	13.82	13.66	13.68	4,217,910	-0.05(-0.37%)
Aug 08, 2016	13.84	13.91	13.72	13.73	4,507,103	-0.09(-0.64%)
Aug 05, 2016	13.89	13.92	13.74	13.82	5,091,256	+0.01(+0.07%)
Aug 04, 2016	13.93	14.01	13.80	13.81	5,375,128	-0.12(-0.85%)
Aug 03, 2016	13.88	14.11	13.62	13.93	12,409,999	-0.45(-3.11%)
Aug 02, 2016	14.49	14.53	14.20	14.38	6,078,331	-0.16(-1.10%)
Aug 01, 2016	14.44	14.63	14.34	14.53	7,206,745	+0.05(+0.35%)
Jul 29, 2016	14.56	14.57	14.40	14.48	2,394,201	-0.08(-0.53%)
Jul 28, 2016	14.53	14.61	14.43	14.56	3,193,601	+0.04(+0.30%)
Jul 27, 2016	14.72	14.72	14.45	14.52	2,360,209	-0.17(-1.13%)
Jul 26, 2016	14.73	14.87	14.60	14.68	5,952,681	+0.04(+0.30%)
Jul 25, 2016	14.55	14.65	14.48	14.64	2,586,400	+0.08(+0.58%)
Jul 22, 2016	14.37	14.65	14.32	14.55	3,501,997	+0.21(+1.49%)
Jul 21, 2016	14.33	14.38	14.24	14.34	1,936,386	+0.03(+0.19%)
Jul 20, 2016	14.39	14.43	14.31	14.31	1,883,276	-0.00(-0.02%)
Jul 19, 2016	14.26	14.36	14.23	14.32	1,287,630	-0.02(-0.14%)
Jul 18, 2016	14.26	14.41	14.23	14.34	1,881,750	+0.02(+0.17%)
Jul 15, 2016	14.45	14.46	14.28	14.31	2,521,676	-0.06(-0.40%)
Jul 14, 2016	14.27	14.40	14.18	14.37	4,357,720	-0.06(-0.42%)
Jul 13, 2016	14.48	14.51	14.40	14.43	1,297,833	-0.03(-0.21%)
Jul 12, 2016	14.48	14.56	14.37	14.46	2,411,308	+0.05(+0.38%)
Jul 11, 2016	14.32	14.42	14.29	14.41	2,087,340	+0.14(+1.00%)
Jul 08, 2016	14.18	14.31	14.06	14.27	2,827,084	+0.21(+1.47%)
Jul 07, 2016	14.15	14.22	13.99	14.06	2,531,920	-0.11(-0.79%)
Jul 06, 2016	13.94	14.22	13.94	14.17	3,026,414	+0.12(+0.87%)
Jul 05, 2016	14.15	14.15	13.98	14.05	2,983,288	-0.13(-0.93%)
Jul 01, 2016	14.13	14.18	14.18	14.18	3,495,757	+0.05(+0.34%)
Jun 30, 2016	14.02	14.14	13.89	14.13	2,423,380	+0.17(+1.19%)
Jun 29, 2016	13.62	14.01	13.56	13.97	3,296,014	+0.50(+3.72%)
Jun 28, 2016	13.27	13.50	13.24	13.47	2,716,261	+0.29(+2.24%)
Jun 27, 2016	13.48	13.48	13.11	13.17	4,170,709	-0.42(-3.11%)
Jun 24, 2016	13.44	13.74	13.44	13.60	9,931,534	-0.21(-1.54%)
Jun 23, 2016	13.55	13.82	13.52	13.81	2,903,221	+0.34(+2.54%)
Jun 22, 2016	13.49	13.49	13.36	13.47	2,989,959	+0.04(+0.28%)
Jun 21, 2016	13.43	13.49	13.37	13.43	2,703,829	-0.01(-0.05%)
Jun 20, 2016	13.38	13.48	13.34	13.44	3,902,468	+0.20(+1.54%)
Jun 17, 2016	13.36	13.36	13.14	13.23	5,886,342	-0.19(-1.40%)
Jun 16, 2016	13.37	13.44	13.21	13.42	3,751,840	+0.01(+0.10%)
Jun 15, 2016	13.36	13.49	13.30	13.41	3,089,557	+0.07(+0.55%)
Jun 14, 2016	13.47	13.52	13.29	13.33	3,318,997	-0.21(-1.54%)
Jun 13, 2016	13.64	13.73	13.54	13.54	1,882,880	-0.19(-1.39%)
Jun 10, 2016	13.84	13.89	13.72	13.73	1,999,234	-0.22(-1.59%)
Jun 09, 2016	13.79	13.98	13.74	13.96	4,626,675	+0.07(+0.53%)
Jun 08, 2016	13.91	13.91	13.78	13.88	3,196,252	-0.02(-0.12%)
Jun 07, 2016	13.85	13.93	13.76	13.90	4,198,889	+0.10(+0.76%)
Jun 06, 2016	13.79	13.85	13.73	13.80	1,422,822	+0.03(+0.20%)
Jun 03, 2016	13.83	13.83	13.69	13.77	1,827,868	-0.11(-0.77%)
Jun 02, 2016	13.93	13.97	13.86	13.88	2,435,023	-0.07(-0.48%)
Jun 01, 2016	13.74	13.95	13.71	13.94	2,911,003	+0.15(+1.07%)
May 31, 2016	13.88	13.88	13.75	13.80	3,497,866	-0.06(-0.46%)
May 27, 2016	13.81	13.86	13.86	13.86	1,976,827	+0.08(+0.56%)
May 26, 2016	13.79	13.86	13.73	13.78	2,566,672	+0.06(+0.42%)
May 25, 2016	13.67	13.79	13.67	13.72	2,321,533	+0.04(+0.32%)
May 24, 2016	13.65	13.70	13.55	13.68	1,833,214	+0.13(+0.97%)
May 23, 2016	13.60	13.70	13.52	13.55	2,339,859	-0.02(-0.17%)
May 20, 2016	13.48	13.63	13.42	13.57	3,254,459	+0.15(+1.10%)
May 19, 2016	13.36	13.47	13.34	13.43	5,880,499	+0.00(+0.00%)
May 18, 2016	13.38	13.47	13.31	13.43	3,292,232	+0.07(+0.53%)
May 17, 2016	13.40	13.45	13.29	13.36	4,473,780	-0.05(-0.40%)
May 16, 2016	13.21	13.41	13.20	13.41	1,944,535	+0.26(+1.94%)
May 13, 2016	13.25	13.33	13.09	13.15	2,417,296	-0.14(-1.04%)
May 12, 2016	13.29	13.32	13.16	13.29	2,636,823	+0.03(+0.25%)
May 11, 2016	13.34	13.37	13.18	13.26	3,350,058	-0.11(-0.81%)
May 10, 2016	13.24	13.37	13.03	13.37	3,590,148	+0.15(+1.15%)
May 09, 2016	13.14	13.29	13.17	13.21	1,977,455	+0.05(+0.36%)
May 06, 2016	13.01	13.18	12.97	13.17	1,936,842	+0.10(+0.75%)
May 05, 2016	13.28	13.34	13.04	13.07	6,003,297	-0.20(-1.49%)
May 04, 2016	13.15	13.47	12.94	13.27	14,265,920	+1.03(+8.40%)
May 03, 2016	12.19	12.35	11.99	12.24	8,282,388	-0.06(-0.47%)
May 02, 2016	12.56	12.63	12.04	12.30	9,275,684	-0.34(-2.71%)
Apr 29, 2016	12.77	12.81	12.57	12.64	2,476,913	-0.15(-1.16%)
Apr 28, 2016	12.78	12.98	12.75	12.79	2,500,236	-0.04(-0.34%)
Apr 27, 2016	12.93	12.99	12.75	12.83	3,057,663	-0.16(-1.27%)
Apr 26, 2016	12.90	13.07	12.83	13.00	3,061,914	+0.11(+0.86%)
Apr 25, 2016	12.89	12.94	12.82	12.88	1,979,044	-0.03(-0.21%)
Apr 22, 2016	12.88	12.96	12.81	12.91	3,243,241	-0.00(-0.03%)
Apr 21, 2016	12.98	13.05	12.88	12.91	1,536,008	-0.02(-0.16%)
Apr 20, 2016	13.00	13.02	12.87	12.93	1,376,077	-0.06(-0.47%)
Apr 19, 2016	13.08	13.12	12.84	13.00	1,716,451	-0.05(-0.39%)
Apr 18, 2016	12.94	13.07	12.92	13.05	1,537,868	+0.08(+0.65%)
Apr 15, 2016	12.97	12.99	12.88	12.96	3,008,770	+0.03(+0.23%)
Apr 14, 2016	13.11	13.15	12.93	12.93	3,841,367	-0.18(-1.36%)
Apr 13, 2016	12.79	13.13	12.77	13.11	2,431,605	+0.36(+2.82%)
Apr 12, 2016	12.84	12.90	12.58	12.75	5,555,787	-0.09(-0.71%)
Apr 11, 2016	13.01	13.05	12.84	12.84	2,503,318	-0.12(-0.93%)
Apr 08, 2016	12.97	13.01	12.86	12.96	2,113,052	+0.09(+0.73%)
Apr 07, 2016	12.89	12.93	12.79	12.87	2,453,030	-0.07(-0.52%)
Apr 06, 2016	12.85	12.94	12.80	12.93	1,623,319	+0.06(+0.47%)
Apr 05, 2016	12.71	12.91	12.71	12.87	2,433,384	+0.05(+0.37%)
Apr 04, 2016	12.94	12.99	12.81	12.83	3,451,490	-0.10(-0.75%)
Apr 01, 2016	12.75	12.95	12.71	12.92	3,247,905	+0.10(+0.81%)
Mar 31, 2016	12.85	12.92	12.77	12.82	3,215,494	-0.02(-0.13%)
Mar 30, 2016	12.80	12.90	12.74	12.84	2,330,610	+0.13(+1.01%)
Mar 29, 2016	12.55	12.73	12.49	12.71	3,631,443	+0.12(+0.96%)
Mar 28, 2016	12.57	12.62	12.43	12.59	2,997,909	+0.07(+0.59%)
Mar 24, 2016	12.36	12.51	12.51	12.51	2,635,770	+0.13(+1.09%)
Mar 23, 2016	12.47	12.48	12.35	12.38	1,695,428	-0.07(-0.54%)
Mar 22, 2016	12.41	12.52	12.37	12.45	2,373,100	-0.05(-0.40%)
Mar 21, 2016	12.53	12.53	12.42	12.50	2,405,795	+0.00(+0.03%)
Mar 18, 2016	12.59	12.64	12.46	12.49	3,579,081	-0.10(-0.79%)
Mar 17, 2016	12.46	12.63	12.42	12.59	2,689,886	+0.12(+0.96%)
Mar 16, 2016	12.23	12.49	12.18	12.47	2,709,650	+0.20(+1.60%)
Mar 15, 2016	12.36	12.40	12.23	12.28	1,883,932	-0.13(-1.02%)
Mar 14, 2016	12.55	12.55	12.36	12.40	2,085,609	-0.12(-0.99%)
Mar 11, 2016	12.38	12.54	12.27	12.53	4,579,551	+0.28(+2.29%)
Mar 10, 2016	12.33	12.46	12.24	12.25	4,164,266	-0.05(-0.43%)
Mar 09, 2016	12.06	12.31	12.01	12.30	2,874,076	+0.29(+2.44%)
Mar 08, 2016	12.07	12.16	11.94	12.01	3,135,197	-0.11(-0.94%)
Mar 07, 2016	12.08	12.17	11.90	12.12	2,583,393	-0.05(-0.44%)
Mar 04, 2016	12.13	12.27	12.09	12.17	3,421,698	+0.06(+0.52%)
Mar 03, 2016	12.00	12.14	11.88	12.11	3,370,625	+0.10(+0.83%)
Mar 02, 2016	12.05	12.09	11.97	12.01	2,043,983	-0.08(-0.63%)
Mar 01, 2016	11.86	12.11	11.84	12.09	3,117,817	+0.28(+2.34%)
Feb 29, 2016	11.83	11.90	11.76	11.81	2,341,454	-0.05(-0.45%)
Feb 26, 2016	11.80	11.92	11.74	11.86	3,069,311	+0.11(+0.97%)
Feb 25, 2016	11.63	11.76	11.50	11.75	2,666,873	+0.16(+1.41%)
Feb 24, 2016	11.44	11.63	11.32	11.59	2,757,299	+0.11(+0.96%)
Feb 23, 2016	11.54	11.72	11.47	11.48	2,474,286	-0.11(-0.92%)
Feb 22, 2016	11.38	11.68	11.33	11.58	4,610,090	+0.28(+2.45%)
Feb 19, 2016	11.04	11.32	11.04	11.31	7,383,240	+0.26(+2.32%)
Feb 18, 2016	11.54	11.62	10.73	11.05	10,262,951	-0.29(-2.53%)
Feb 17, 2016	11.03	11.48	10.88	11.34	6,458,326	+0.32(+2.88%)
Feb 16, 2016	10.87	11.05	10.83	11.02	8,205,136	+0.18(+1.63%)
Feb 12, 2016	10.58	10.84	10.84	10.84	6,950,243	+0.10(+0.96%)
Feb 11, 2016	10.72	10.80	10.54	10.74	2,237,281	-0.12(-1.07%)
Feb 10, 2016	10.79	11.03	10.71	10.86	3,062,259	+0.13(+1.24%)
Feb 09, 2016	10.64	10.79	10.55	10.72	4,423,181	-0.00(-0.03%)
Feb 08, 2016	10.90	10.91	10.59	10.73	4,746,675	-0.28(-2.52%)
Feb 05, 2016	11.25	11.28	10.97	11.00	3,646,068	-0.30(-2.65%)
Feb 04, 2016	11.20	11.32	11.15	11.30	4,275,638	+0.08(+0.68%)
Feb 03, 2016	11.37	11.40	11.12	11.23	4,452,560	-0.08(-0.71%)
Feb 02, 2016	11.36	11.36	11.19	11.31	4,459,389	-0.12(-1.02%)
Feb 01, 2016	11.07	11.49	10.97	11.42	5,737,431	+0.28(+2.48%)
Jan 29, 2016	10.73	11.17	10.52	11.15	4,813,857	+0.48(+4.50%)
Jan 28, 2016	10.98	10.98	10.65	10.67	6,320,356	-0.23(-2.08%)
Jan 27, 2016	11.19	11.21	10.84	10.89	5,231,396	-0.31(-2.80%)
Jan 26, 2016	11.05	11.21	10.99	11.21	2,568,406	+0.18(+1.60%)
Jan 25, 2016	11.17	11.24	11.02	11.03	3,400,357	-0.16(-1.46%)
Jan 22, 2016	11.11	11.24	11.09	11.19	4,581,602	+0.21(+1.94%)
Jan 21, 2016	10.99	11.13	10.93	10.98	5,082,066	-0.01(-0.09%)
Jan 20, 2016	10.99	11.07	10.67	10.99	5,575,065	-0.20(-1.79%)
Jan 19, 2016	11.31	11.36	11.08	11.19	5,941,828	-0.05(-0.45%)
Jan 15, 2016	11.48	11.24	11.24	11.24	5,014,956	-0.16(-1.40%)
Jan 14, 2016	11.38	11.47	11.18	11.40	3,818,958	+0.05(+0.44%)
Jan 13, 2016	11.57	11.58	11.34	11.35	6,269,496	-0.21(-1.85%)
Jan 12, 2016	11.60	11.63	11.33	11.56	4,510,318	+0.06(+0.49%)
Jan 11, 2016	11.27	11.56	11.27	11.51	5,049,482	+0.30(+2.68%)
Jan 08, 2016	11.44	11.54	11.20	11.21	8,139,462	-0.22(-1.90%)
Jan 07, 2016	11.73	11.83	11.39	11.42	6,432,536	-0.47(-3.93%)
Jan 06, 2016	12.08	12.13	11.74	11.89	8,833,237	-0.37(-2.99%)
Jan 05, 2016	12.32	12.38	12.21	12.26	3,417,506	-0.06(-0.46%)
Jan 04, 2016	12.24	12.33	12.13	12.31	7,314,500	-0.04(-0.30%)
Dec 31, 2015	12.40	12.35	12.35	12.35	2,897,383	-0.10(-0.80%)
Dec 30, 2015	12.45	12.51	12.41	12.45	2,103,184	-0.01(-0.11%)
Dec 29, 2015	12.38	12.48	12.33	12.46	2,016,730	+0.13(+1.03%)
Dec 28, 2015	12.28	12.35	12.27	12.34	2,174,611	+0.00(+0.03%)
Dec 24, 2015	12.39	12.33	12.33	12.33	1,588,704	-0.05(-0.43%)
Dec 23, 2015	12.36	12.40	12.30	12.39	5,072,541	+0.10(+0.81%)
Dec 22, 2015	12.30	12.36	12.23	12.29	3,792,298	+0.01(+0.05%)
Dec 21, 2015	12.28	12.33	12.22	12.28	2,995,320	+0.06(+0.52%)
Dec 18, 2015	12.36	12.39	12.20	12.22	6,261,533	-0.20(-1.61%)
Dec 17, 2015	12.60	12.65	12.37	12.42	4,858,271	-0.17(-1.34%)
Dec 16, 2015	12.61	12.69	12.46	12.59	3,970,389	+0.05(+0.42%)
Dec 15, 2015	12.59	12.65	12.50	12.53	3,247,570	+0.02(+0.19%)
Dec 14, 2015	12.54	12.64	12.41	12.51	5,046,671	-0.04(-0.29%)
Dec 11, 2015	12.50	12.69	12.48	12.55	5,147,541	-0.09(-0.71%)
Dec 10, 2015	12.69	12.77	12.61	12.64	2,601,020	-0.03(-0.21%)
Dec 09, 2015	12.68	12.83	12.62	12.66	4,735,749	-0.04(-0.34%)
Dec 08, 2015	12.67	12.78	12.60	12.71	5,195,980	-0.04(-0.31%)
Dec 07, 2015	12.75	12.81	12.70	12.75	4,103,813	-0.03(-0.23%)
Dec 04, 2015	12.59	12.78	12.53	12.78	3,975,088	+0.19(+1.50%)
Dec 03, 2015	12.72	12.77	12.52	12.59	4,296,323	-0.09(-0.73%)
Dec 02, 2015	12.68	12.78	12.64	12.68	3,303,630	-0.00(-0.03%)