Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	14.66	14.82	14.62	14.63	1,940,877	+0.07(+0.50%)
Jun 29, 2017	14.72	14.72	14.47	14.56	2,273,211	-0.16(-1.09%)
Jun 28, 2017	14.71	14.84	14.68	14.72	1,259,110	+0.07(+0.50%)
Jun 27, 2017	14.83	14.86	14.63	14.65	2,037,275	-0.20(-1.36%)
Jun 26, 2017	14.69	14.86	14.67	14.85	1,241,449	+0.20(+1.36%)
Jun 23, 2017	14.54	14.73	14.50	14.65	3,253,194	+0.11(+0.77%)
Jun 22, 2017	14.65	14.69	14.44	14.54	3,312,286	-0.11(-0.76%)
Jun 21, 2017	14.90	14.90	14.61	14.65	2,456,448	-0.14(-0.97%)
Jun 20, 2017	15.02	15.02	14.79	14.79	1,110,308	-0.27(-1.81%)
Jun 19, 2017	14.80	15.07	14.75	15.06	1,905,738	+0.32(+2.18%)
Jun 16, 2017	15.05	15.06	14.67	14.74	2,981,879	-0.32(-2.11%)
Jun 15, 2017	14.98	15.08	14.92	15.06	1,345,611	-0.01(-0.05%)
Jun 14, 2017	15.30	15.30	15.01	15.07	1,956,818	-0.18(-1.20%)
Jun 13, 2017	15.27	15.29	15.13	15.25	2,936,722	+0.00(+0.02%)
Jun 12, 2017	15.10	15.30	15.07	15.25	1,656,190	+0.14(+0.92%)
Jun 09, 2017	14.99	15.19	14.98	15.11	1,502,606	+0.13(+0.90%)
Jun 08, 2017	15.09	15.12	14.95	14.97	1,530,502	-0.11(-0.76%)
Jun 07, 2017	15.14	15.23	15.05	15.09	2,411,256	-0.04(-0.25%)
Jun 06, 2017	15.29	15.32	15.10	15.13	2,536,779	-0.21(-1.40%)
Jun 05, 2017	15.41	15.42	15.34	15.34	929,627	-0.08(-0.49%)
Jun 02, 2017	15.46	15.52	15.39	15.42	1,149,855	-0.06(-0.38%)
Jun 01, 2017	15.10	15.49	15.04	15.48	2,410,930	+0.40(+2.66%)
May 31, 2017	15.12	15.13	15.01	15.07	1,512,646	-0.03(-0.18%)
May 30, 2017	15.18	15.26	15.10	15.10	1,280,028	-0.10(-0.66%)
May 26, 2017	15.10	15.28	15.09	15.20	1,827,468	+0.09(+0.62%)
May 25, 2017	15.09	15.23	15.09	15.11	2,549,823	+0.06(+0.39%)
May 24, 2017	15.16	15.16	15.02	15.05	2,287,551	-0.08(-0.50%)
May 23, 2017	15.18	15.20	15.04	15.13	2,896,339	-0.02(-0.14%)
May 22, 2017	14.87	15.20	14.86	15.15	2,655,045	+0.29(+1.98%)
May 19, 2017	14.80	14.93	14.73	14.85	2,665,167	+0.08(+0.56%)
May 18, 2017	14.74	14.88	14.68	14.77	1,627,727	-0.00(-0.02%)
May 17, 2017	14.85	14.97	14.76	14.77	2,521,718	-0.21(-1.39%)
May 16, 2017	14.76	14.99	14.69	14.98	2,923,031	+0.22(+1.48%)
May 15, 2017	14.61	14.85	14.56	14.76	5,884,181	+0.18(+1.23%)
May 12, 2017	14.63	14.72	14.54	14.58	2,923,554	-0.13(-0.92%)
May 11, 2017	14.62	14.74	14.42	14.72	4,317,028	+0.07(+0.45%)
May 10, 2017	15.58	15.66	14.54	14.65	7,009,929	-0.21(-1.44%)
May 09, 2017	14.92	15.07	14.83	14.87	5,547,668	-0.03(-0.21%)
May 08, 2017	14.94	14.97	14.80	14.90	3,937,588	-0.06(-0.37%)
May 05, 2017	14.71	14.96	14.70	14.95	3,461,592	+0.26(+1.79%)
May 04, 2017	14.78	14.80	14.68	14.69	3,672,996	-0.09(-0.63%)
May 03, 2017	14.87	14.92	14.78	14.78	1,986,856	-0.11(-0.72%)
May 02, 2017	14.95	14.96	14.86	14.89	2,101,027	-0.06(-0.37%)
May 01, 2017	15.11	15.17	14.90	14.95	2,608,951	-0.15(-0.96%)
Apr 28, 2017	15.30	15.30	15.02	15.09	2,738,214	-0.20(-1.33%)
Apr 27, 2017	15.22	15.36	15.19	15.30	2,229,934	+0.12(+0.77%)
Apr 26, 2017	15.22	15.28	15.15	15.18	1,985,955	-0.05(-0.34%)
Apr 25, 2017	15.24	15.31	15.20	15.23	1,471,686	+0.03(+0.23%)
Apr 24, 2017	15.14	15.24	15.08	15.20	1,637,334	+0.15(+0.99%)
Apr 21, 2017	15.05	15.11	14.96	15.05	2,111,963	-0.00(-0.02%)
Apr 20, 2017	14.92	15.08	14.90	15.05	1,461,379	+0.18(+1.19%)
Apr 19, 2017	14.79	14.97	14.78	14.87	2,856,628	+0.08(+0.56%)
Apr 18, 2017	14.65	14.80	14.63	14.79	2,488,735	+0.08(+0.54%)
Apr 17, 2017	14.57	14.73	14.51	14.71	2,409,542	+0.21(+1.43%)
Apr 13, 2017	14.69	14.72	14.49	14.50	2,361,128	-0.19(-1.32%)
Apr 12, 2017	14.68	14.73	14.60	14.70	3,007,530	+0.02(+0.14%)
Apr 11, 2017	14.57	14.68	14.48	14.68	2,090,740	+0.06(+0.43%)
Apr 10, 2017	14.65	14.74	14.57	14.61	2,339,969	+0.01(+0.09%)
Apr 07, 2017	14.49	14.64	14.44	14.60	4,161,787	+0.18(+1.22%)
Apr 06, 2017	14.41	14.47	14.27	14.42	5,267,500	+0.02(+0.12%)
Apr 05, 2017	14.63	14.68	14.39	14.41	5,030,127	-0.19(-1.30%)
Apr 04, 2017	14.82	14.88	14.52	14.60	5,703,591	-0.31(-2.09%)
Apr 03, 2017	15.13	15.18	14.90	14.91	2,796,687	-0.20(-1.33%)
Mar 31, 2017	15.30	15.30	15.09	15.11	2,445,260	-0.18(-1.20%)
Mar 30, 2017	15.27	15.34	15.25	15.29	1,458,506	+0.04(+0.27%)
Mar 29, 2017	15.06	15.28	15.06	15.25	2,521,291	+0.05(+0.34%)
Mar 28, 2017	14.99	15.23	14.98	15.20	1,640,609	+0.16(+1.08%)
Mar 27, 2017	14.94	15.05	14.91	15.04	1,935,141	-0.00(-0.02%)
Mar 24, 2017	15.11	15.13	15.01	15.04	2,036,303	-0.04(-0.25%)
Mar 23, 2017	15.11	15.25	15.02	15.08	2,168,236	-0.06(-0.37%)
Mar 22, 2017	15.18	15.28	15.05	15.13	3,310,161	-0.02(-0.14%)
Mar 21, 2017	15.50	15.50	15.05	15.15	4,014,125	-0.30(-1.95%)
Mar 20, 2017	15.67	15.70	15.43	15.46	1,752,048	-0.22(-1.43%)
Mar 17, 2017	15.62	15.68	15.49	15.68	3,097,495	+0.04(+0.26%)
Mar 16, 2017	15.48	15.64	15.42	15.64	2,720,593	+0.16(+1.07%)
Mar 15, 2017	15.43	15.54	15.41	15.47	2,174,352	+0.08(+0.54%)
Mar 14, 2017	15.40	15.47	15.35	15.39	1,706,794	-0.05(-0.33%)
Mar 13, 2017	15.47	15.51	15.40	15.44	1,241,716	+0.00(+0.00%)
Mar 10, 2017	15.47	15.51	15.35	15.44	1,520,437	+0.03(+0.20%)
Mar 09, 2017	15.45	15.48	15.34	15.41	1,415,531	-0.04(-0.27%)
Mar 08, 2017	15.35	15.46	15.29	15.45	2,150,988	+0.09(+0.58%)
Mar 07, 2017	15.44	15.51	15.34	15.36	3,015,619	-0.09(-0.60%)
Mar 06, 2017	15.54	15.57	15.34	15.46	3,669,295	-0.18(-1.14%)
Mar 03, 2017	15.56	15.66	15.46	15.64	3,037,984	+0.12(+0.75%)
Mar 02, 2017	15.54	15.70	15.46	15.52	3,601,567	+0.04(+0.27%)
Mar 01, 2017	15.45	15.55	15.40	15.48	4,247,806	+0.08(+0.51%)
Feb 28, 2017	15.42	15.48	15.34	15.40	3,338,290	-0.02(-0.16%)
Feb 27, 2017	15.29	15.43	15.17	15.42	3,692,085	+0.13(+0.85%)
Feb 24, 2017	15.25	15.37	15.22	15.29	3,474,762	+0.00(+0.02%)
Feb 23, 2017	15.34	15.43	15.24	15.29	4,799,653	-0.10(-0.67%)
Feb 22, 2017	15.11	15.46	14.86	15.39	14,245,691	-0.65(-4.05%)
Feb 21, 2017	16.09	16.13	15.96	16.04	3,943,259	+0.07(+0.45%)
Feb 17, 2017		15.97	15.97	15.97	0	-0.01(-0.06%)
Feb 16, 2017	15.99	16.06	15.86	15.98	2,800,638	-0.07(-0.41%)
Feb 15, 2017	15.98	16.16	15.90	16.04	2,196,374	+0.10(+0.60%)
Feb 14, 2017	15.85	15.98	15.81	15.95	1,387,022	+0.03(+0.17%)
Feb 13, 2017	15.80	15.96	15.72	15.92	1,572,433	+0.13(+0.83%)
Feb 10, 2017	15.68	15.80	15.63	15.79	1,377,635	+0.12(+0.75%)
Feb 09, 2017	15.58	15.69	15.54	15.67	1,842,718	+0.18(+1.15%)
Feb 08, 2017	15.47	15.55	15.41	15.49	1,987,508	-0.04(-0.27%)
Feb 07, 2017	15.55	15.62	15.50	15.54	2,115,548	-0.01(-0.07%)
Feb 06, 2017	15.58	15.63	15.49	15.55	1,936,485	+0.02(+0.13%)
Feb 03, 2017	15.52	15.60	15.45	15.53	1,430,280	+0.08(+0.49%)
Feb 02, 2017	15.48	15.56	15.42	15.45	1,649,213	-0.03(-0.18%)
Feb 01, 2017	15.65	15.71	15.39	15.48	1,798,313	-0.17(-1.10%)
Jan 31, 2017	15.57	15.65	15.49	15.65	991,214	+0.04(+0.29%)
Jan 30, 2017	15.58	15.63	15.43	15.60	1,342,917	-0.03(-0.20%)
Jan 27, 2017	15.72	15.72	15.55	15.64	1,760,469	-0.00(-0.02%)
Jan 26, 2017	15.73	15.75	15.60	15.64	994,966	-0.05(-0.33%)
Jan 25, 2017	15.67	15.78	15.63	15.69	1,059,530	+0.03(+0.18%)
Jan 24, 2017	15.48	15.69	15.45	15.66	2,010,779	+0.16(+1.04%)
Jan 23, 2017	15.59	15.63	15.46	15.50	944,047	-0.09(-0.57%)
Jan 20, 2017	15.53	15.59	15.45	15.59	1,775,881	+0.04(+0.29%)
Jan 19, 2017	15.76	15.82	15.51	15.55	2,164,909	-0.21(-1.31%)
Jan 18, 2017	15.74	15.85	15.66	15.75	2,877,217	-0.02(-0.15%)
Jan 17, 2017	15.68	15.81	15.60	15.78	3,340,496	+0.09(+0.57%)
Jan 13, 2017		15.69	15.69	15.69	0	+0.05(+0.35%)
Jan 12, 2017	15.51	15.64	15.41	15.63	2,191,359	+0.06(+0.40%)
Jan 11, 2017	15.57	15.60	15.52	15.57	2,990,549	-0.01(-0.04%)
Jan 10, 2017	15.54	15.59	15.43	15.58	3,359,989	+0.06(+0.38%)
Jan 09, 2017	15.35	15.53	15.22	15.52	4,040,530	+0.19(+1.26%)
Jan 06, 2017	15.20	15.36	15.11	15.33	2,804,230	+0.11(+0.72%)
Jan 05, 2017	15.13	15.32	15.06	15.22	2,399,019	+0.05(+0.34%)
Jan 04, 2017	14.89	15.16	14.89	15.16	2,776,131	+0.29(+1.92%)
Jan 03, 2017	15.01	15.01	14.68	14.88	3,575,441	+0.24(+1.62%)
Dec 30, 2016		14.64	14.64	14.64	0	+0.01(+0.09%)
Dec 29, 2016	14.59	14.67	14.59	14.63	2,052,850	+0.00(+0.02%)
Dec 28, 2016	14.78	14.78	14.54	14.63	1,719,377	-0.13(-0.86%)
Dec 27, 2016	14.69	14.79	14.61	14.75	2,366,277	+0.12(+0.80%)
Dec 23, 2016		14.64	14.64	14.64	0	+0.05(+0.38%)
Dec 22, 2016	14.66	14.68	14.49	14.58	2,015,715	-0.06(-0.42%)
Dec 21, 2016	14.62	14.72	14.59	14.64	1,401,357	+0.02(+0.16%)
Dec 20, 2016	14.70	14.77	14.57	14.62	1,883,249	-0.04(-0.26%)
Dec 19, 2016	14.69	14.76	14.59	14.66	2,101,943	+0.01(+0.07%)
Dec 16, 2016	14.76	14.83	14.61	14.65	2,714,288	-0.10(-0.69%)
Dec 15, 2016	14.60	14.76	14.56	14.75	1,849,125	+0.17(+1.17%)
Dec 14, 2016	14.58	14.75	14.50	14.58	2,245,666	-0.01(-0.07%)
Dec 13, 2016	14.67	14.71	14.58	14.59	1,866,515	-0.01(-0.05%)
Dec 12, 2016	14.74	14.75	14.53	14.60	2,773,773	-0.18(-1.25%)
Dec 09, 2016	14.81	14.81	14.69	14.78	3,183,988	+0.00(+0.00%)
Dec 08, 2016	14.80	14.87	14.68	14.78	2,091,763	+0.04(+0.30%)
Dec 07, 2016	14.52	14.81	14.52	14.73	2,734,199	+0.18(+1.22%)
Dec 06, 2016	14.32	14.56	14.31	14.56	2,634,448	+0.21(+1.50%)
Dec 05, 2016	14.31	14.46	14.24	14.34	2,390,030	+0.13(+0.91%)
Dec 02, 2016	14.19	14.27	14.16	14.21	2,344,221	+0.06(+0.46%)
Dec 01, 2016	14.39	14.48	14.11	14.15	3,874,799	-0.23(-1.59%)
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%)