Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.97	24.36	22.75	24.27	13,634,256	+1.46(+6.40%)
Jun 27, 2019	22.84	22.98	22.68	22.81	5,071,176	+0.02(+0.08%)
Jun 26, 2019	22.70	23.05	22.64	22.79	9,294,219	+0.19(+0.86%)
Jun 25, 2019	22.93	22.95	22.54	22.60	4,746,209	-0.29(-1.27%)
Jun 24, 2019	23.02	23.12	22.83	22.89	3,628,244	-0.09(-0.38%)
Jun 21, 2019	22.97	23.21	22.97	22.98	4,688,520	-0.04(-0.19%)
Jun 20, 2019	22.78	23.06	22.49	23.02	4,976,297	+0.39(+1.70%)
Jun 19, 2019	22.23	22.73	22.15	22.64	5,677,039	+0.45(+2.04%)
Jun 18, 2019	22.20	22.26	22.03	22.18	5,444,861	+0.11(+0.50%)
Jun 17, 2019	22.05	22.16	21.88	22.07	3,570,751	-0.07(-0.32%)
Jun 14, 2019	22.14	22.20	21.94	22.14	5,468,761	-0.39(-1.73%)
Jun 13, 2019	22.13	22.55	21.96	22.53	4,150,206	+0.39(+1.78%)
Jun 12, 2019	22.13	22.26	22.04	22.14	2,725,092	+0.06(+0.27%)
Jun 11, 2019	22.34	22.44	22.01	22.08	2,213,192	-0.19(-0.84%)
Jun 10, 2019	22.27	22.43	22.18	22.27	3,750,726	+0.14(+0.65%)
Jun 07, 2019	22.11	22.37	21.98	22.12	3,053,471	+0.12(+0.57%)
Jun 06, 2019	21.65	22.05	21.65	22.00	3,607,403	+0.35(+1.61%)
Jun 05, 2019	21.57	21.70	21.40	21.65	3,691,820	+0.22(+1.05%)
Jun 04, 2019	21.04	21.47	21.04	21.43	4,838,965	+0.43(+2.07%)
Jun 03, 2019	20.67	21.01	20.67	20.99	2,967,108	+0.33(+1.62%)
May 31, 2019	20.85	20.91	20.64	20.66	2,557,077	-0.28(-1.32%)
May 30, 2019	20.79	21.04	20.79	20.93	2,516,860	+0.17(+0.81%)
May 29, 2019	20.58	20.86	20.54	20.77	3,840,304	+0.20(+0.96%)
May 28, 2019	20.73	20.89	20.57	20.57	2,213,966	-0.06(-0.30%)
May 24, 2019	20.52	20.75	20.51	20.63	3,349,059	+0.18(+0.87%)
May 23, 2019	20.04	20.65	19.96	20.45	3,204,560	+0.27(+1.34%)
May 22, 2019	20.23	20.31	20.02	20.18	2,801,181	-0.10(-0.49%)
May 21, 2019	20.09	20.38	20.06	20.28	2,068,602	+0.27(+1.33%)
May 20, 2019	19.97	20.15	19.93	20.01	1,821,432	-0.09(-0.44%)
May 17, 2019	20.05	20.30	19.93	20.10	1,997,223	-0.14(-0.69%)
May 16, 2019	19.95	20.31	19.93	20.24	4,663,796	+0.39(+1.97%)
May 15, 2019	19.77	19.89	19.65	19.85	1,469,646	+0.00(+0.02%)
May 14, 2019	19.91	20.04	19.84	19.85	1,897,981	-0.03(-0.13%)
May 13, 2019	19.92	20.03	19.85	19.87	1,996,741	-0.39(-1.93%)
May 10, 2019	19.97	20.35	19.97	20.26	3,157,661	+0.19(+0.93%)
May 09, 2019	19.64	20.10	19.55	20.08	4,297,133	+0.17(+0.84%)
May 08, 2019	19.63	20.28	19.41	19.91	7,938,777	-0.54(-2.64%)
May 07, 2019	20.42	20.65	20.25	20.45	3,557,976	-0.15(-0.73%)
May 06, 2019	20.49	20.68	20.45	20.60	3,284,055	-0.15(-0.74%)
May 03, 2019	20.55	20.80	20.52	20.75	4,024,567	+0.27(+1.34%)
May 02, 2019	20.51	20.59	20.28	20.48	2,142,437	-0.03(-0.12%)
May 01, 2019	20.63	20.75	20.48	20.50	2,412,777	-0.12(-0.60%)
Apr 30, 2019	20.77	20.79	20.54	20.63	2,678,368	-0.10(-0.48%)
Apr 29, 2019	20.75	20.98	20.67	20.73	3,923,268	+0.04(+0.18%)
Apr 26, 2019	20.42	20.69	20.32	20.69	3,180,935	+0.24(+1.16%)
Apr 25, 2019	20.60	20.63	20.29	20.45	2,494,966	-0.19(-0.92%)
Apr 24, 2019	20.56	20.82	20.47	20.64	3,760,741	+0.12(+0.61%)
Apr 23, 2019	20.50	20.61	20.28	20.52	6,798,068	+0.07(+0.36%)
Apr 22, 2019	20.58	20.62	20.40	20.44	3,305,747	-0.19(-0.94%)
Apr 18, 2019	20.58	20.68	20.42	20.64	4,241,704	+0.11(+0.53%)
Apr 17, 2019	20.24	20.59	20.14	20.53	4,685,937	+0.29(+1.43%)
Apr 16, 2019	20.82	20.82	19.86	20.24	12,036,588	+0.46(+2.35%)
Apr 15, 2019	19.54	19.83	19.54	19.78	5,714,129	+0.26(+1.31%)
Apr 12, 2019	19.26	19.53	19.18	19.52	2,910,952	+0.37(+1.91%)
Apr 11, 2019	19.13	19.18	18.98	19.16	2,613,036	+0.01(+0.06%)
Apr 10, 2019	19.11	19.20	19.07	19.14	2,547,656	+0.05(+0.29%)
Apr 09, 2019	19.12	19.14	18.92	19.09	3,509,248	-0.14(-0.70%)
Apr 08, 2019	19.17	19.30	19.03	19.22	5,065,527	+0.09(+0.50%)
Apr 05, 2019	19.13	19.17	19.03	19.13	7,633,205	+0.01(+0.06%)
Apr 04, 2019	19.28	19.36	19.01	19.12	3,288,220	-0.23(-1.21%)
Apr 03, 2019	19.32	19.43	19.21	19.35	3,528,829	+0.11(+0.59%)
Apr 02, 2019	19.64	19.68	19.08	19.24	8,242,134	+0.23(+1.21%)
Apr 01, 2019	18.88	19.03	18.70	19.01	5,966,071	+0.27(+1.44%)
Mar 29, 2019	18.37	18.77	18.33	18.74	5,399,130	+0.51(+2.81%)
Mar 28, 2019	18.00	18.27	17.98	18.23	3,430,805	+0.18(+1.01%)
Mar 27, 2019	18.04	18.11	17.81	18.04	4,498,043	+0.06(+0.33%)
Mar 26, 2019	17.94	18.04	17.86	17.99	8,309,551	+0.09(+0.51%)
Mar 25, 2019	17.72	17.94	17.62	17.90	4,048,810	+0.18(+0.99%)
Mar 22, 2019	18.03	18.05	17.69	17.72	5,544,801	-0.44(-2.41%)
Mar 21, 2019	17.62	18.24	17.62	18.16	4,905,349	+0.56(+3.20%)
Mar 20, 2019	17.51	17.78	17.51	17.60	4,542,785	+0.03(+0.19%)
Mar 19, 2019	17.61	17.72	17.53	17.56	5,979,590	-0.05(-0.27%)
Mar 18, 2019	17.71	17.77	17.56	17.61	4,235,529	-0.14(-0.78%)
Mar 15, 2019	17.65	17.82	17.50	17.75	7,334,520	+0.13(+0.74%)
Mar 14, 2019	17.68	17.86	17.49	17.62	10,025,125	-0.20(-1.10%)
Mar 13, 2019	17.37	17.81	17.35	17.81	6,754,780	+0.47(+2.74%)
Mar 12, 2019	17.42	17.43	17.24	17.34	3,962,706	+0.09(+0.53%)
Mar 11, 2019	17.31	17.40	17.10	17.25	4,407,359	-0.11(-0.65%)
Mar 08, 2019	17.45	17.49	17.24	17.36	3,987,609	-0.19(-1.10%)
Mar 07, 2019	17.52	17.69	17.39	17.55	4,830,468	-0.03(-0.16%)
Mar 06, 2019	17.35	17.73	17.29	17.58	4,144,733	+0.15(+0.87%)
Mar 05, 2019	17.16	17.61	17.16	17.43	4,332,847	+0.25(+1.48%)
Mar 04, 2019	17.30	17.53	17.14	17.18	3,891,319	-0.13(-0.73%)
Mar 01, 2019	17.23	17.33	17.11	17.30	6,652,175	+0.21(+1.21%)
Feb 28, 2019	16.77	17.38	16.68	17.10	8,210,299	+0.33(+1.97%)
Feb 27, 2019	16.94	16.95	16.67	16.77	7,188,828	-0.24(-1.41%)
Feb 26, 2019	16.96	17.26	16.94	17.00	6,588,952	+0.07(+0.43%)
Feb 25, 2019	17.15	17.39	16.88	16.93	5,665,259	-0.13(-0.76%)
Feb 22, 2019	17.41	17.42	17.03	17.06	6,961,354	-0.38(-2.18%)
Feb 21, 2019	16.82	17.70	16.61	17.44	14,747,110	+0.50(+2.95%)
Feb 20, 2019	19.59	19.60	15.71	16.94	30,623,282	-2.58(-13.22%)
Feb 19, 2019	19.70	19.93	19.46	19.52	3,761,850	-0.24(-1.21%)
Feb 15, 2019	19.72	19.84	19.64	19.76	1,930,644	+0.12(+0.61%)
Feb 14, 2019	19.40	19.76	19.40	19.64	1,538,161	+0.12(+0.61%)
Feb 13, 2019	19.58	19.63	19.36	19.52	2,084,845	-0.04(-0.20%)
Feb 12, 2019	19.40	19.57	19.33	19.56	1,290,553	+0.28(+1.47%)
Feb 11, 2019	19.18	19.34	19.05	19.28	1,472,996	+0.12(+0.62%)
Feb 08, 2019	18.86	19.16	18.86	19.16	2,150,186	+0.23(+1.23%)
Feb 07, 2019	19.13	19.29	18.85	18.93	2,588,244	-0.28(-1.45%)
Feb 06, 2019	19.27	19.34	19.12	19.21	1,476,229	-0.10(-0.53%)
Feb 05, 2019	19.18	19.32	19.11	19.31	1,193,257	+0.13(+0.70%)
Feb 04, 2019	18.91	19.19	18.89	19.18	908,285	+0.26(+1.36%)
Feb 01, 2019	18.93	18.94	18.70	18.92	1,888,170	+0.06(+0.33%)
Jan 31, 2019	18.91	18.98	18.79	18.86	1,463,495	+0.00(+0.02%)
Jan 30, 2019	18.86	18.91	18.62	18.85	1,035,253	+0.12(+0.62%)
Jan 29, 2019	18.75	18.84	18.64	18.74	1,155,264	-0.01(-0.06%)
Jan 28, 2019	18.61	18.79	18.55	18.75	865,466	-0.03(-0.13%)
Jan 25, 2019	18.97	18.97	18.69	18.77	1,450,741	-0.05(-0.25%)
Jan 24, 2019	18.67	18.82	18.59	18.82	1,612,742	+0.17(+0.89%)
Jan 23, 2019	18.74	18.85	18.58	18.65	2,999,747	-0.04(-0.23%)
Jan 22, 2019	18.75	18.96	18.53	18.70	2,031,521	-0.13(-0.67%)
Jan 18, 2019	18.76	19.06	18.63	18.82	3,090,411	+0.23(+1.23%)
Jan 17, 2019	18.24	18.75	18.24	18.60	3,725,207	+0.24(+1.30%)
Jan 16, 2019	18.15	18.37	18.15	18.36	1,576,013	+0.16(+0.86%)
Jan 15, 2019	17.98	18.22	17.96	18.20	2,459,423	+0.18(+1.03%)
Jan 14, 2019	17.77	18.04	17.74	18.02	2,991,208	+0.14(+0.79%)
Jan 11, 2019	17.66	17.90	17.59	17.87	2,869,214	+0.20(+1.11%)
Jan 10, 2019	17.52	17.72	17.41	17.68	2,276,815	+0.07(+0.39%)
Jan 09, 2019	17.11	17.70	17.11	17.61	4,759,856	+0.59(+3.45%)
Jan 08, 2019	16.99	17.07	16.62	17.02	4,363,387	+0.14(+0.84%)
Jan 07, 2019	16.99	17.36	16.87	16.88	3,091,715	-0.13(-0.75%)
Jan 04, 2019	16.68	17.05	16.63	17.01	3,787,925	+0.47(+2.83%)
Jan 03, 2019	16.83	16.88	16.45	16.54	2,925,688	-0.40(-2.33%)
Jan 02, 2019	16.97	17.20	16.65	16.94	4,536,287	-0.37(-2.12%)
Dec 31, 2018	16.96	17.39	16.91	17.30	2,710,349	+0.39(+2.32%)
Dec 28, 2018	17.18	17.22	16.76	16.91	3,991,194	-0.26(-1.50%)
Dec 27, 2018	16.96	17.17	16.63	17.17	2,712,228	-0.01(-0.04%)
Dec 26, 2018	16.66	17.18	16.54	17.18	1,626,987	+0.56(+3.38%)
Dec 24, 2018	16.85	16.96	16.47	16.61	1,207,480	-0.32(-1.91%)
Dec 21, 2018	17.40	17.59	16.92	16.94	3,756,759	-0.36(-2.05%)
Dec 20, 2018	17.32	17.60	17.03	17.29	2,110,415	-0.16(-0.89%)
Dec 19, 2018	17.81	18.12	17.41	17.45	2,371,085	-0.36(-2.00%)
Dec 18, 2018	17.98	18.25	17.68	17.80	2,527,565	-0.03(-0.14%)
Dec 17, 2018	17.74	18.05	17.56	17.83	3,404,401	+0.03(+0.14%)
Dec 14, 2018	18.05	18.33	17.67	17.80	2,336,344	-0.44(-2.39%)
Dec 13, 2018	18.25	18.38	18.15	18.24	2,094,196	+0.00(+0.02%)
Dec 12, 2018	18.31	18.39	18.06	18.23	1,911,924	+0.12(+0.66%)
Dec 11, 2018	18.33	18.43	17.98	18.12	1,881,672	-0.02(-0.10%)
Dec 10, 2018	18.28	18.43	18.04	18.13	2,299,000	-0.24(-1.31%)
Dec 07, 2018	19.47	19.60	18.26	18.37	3,752,428	-1.14(-5.85%)
Dec 06, 2018	19.43	19.52	18.91	19.52	2,973,226	-0.19(-0.95%)
Dec 04, 2018	20.52	20.61	19.64	19.70	2,193,291	-0.83(-4.03%)
Dec 03, 2018	20.72	20.78	20.40	20.53	1,407,675	-0.04(-0.19%)
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%)