Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	10.25	10.84	10.25	10.70	2,007,602	+0.34(+3.32%)
Jun 29, 2020	10.25	10.53	10.08	10.36	2,136,514	+0.33(+3.34%)
Jun 26, 2020	10.29	10.32	9.905	10.02	4,728,748	-0.33(-3.23%)
Jun 25, 2020	10.36	10.54	10.16	10.36	1,717,558	-0.04(-0.35%)
Jun 24, 2020	10.53	10.57	10.06	10.39	2,250,551	-0.33(-3.12%)
Jun 23, 2020	11.11	11.16	10.63	10.73	2,650,570	-0.30(-2.71%)
Jun 22, 2020	10.67	11.05	10.37	11.03	1,871,786	+0.33(+3.04%)
Jun 19, 2020	11.06	11.07	10.45	10.70	4,403,519	-0.24(-2.23%)
Jun 18, 2020	10.88	11.08	10.86	10.95	1,325,655	-0.06(-0.57%)
Jun 17, 2020	11.67	11.71	10.75	11.01	5,677,288	-0.93(-7.80%)
Jun 16, 2020	12.28	12.44	11.67	11.94	1,191,512	+0.23(+1.93%)
Jun 15, 2020	10.95	11.89	10.87	11.71	1,773,237	+0.23(+1.97%)
Jun 12, 2020	11.80	12.00	11.13	11.49	2,215,025	+0.43(+3.84%)
Jun 11, 2020	11.50	11.72	10.94	11.06	2,697,462	-1.26(-10.21%)
Jun 10, 2020	13.13	13.14	12.14	12.32	1,571,492	-0.95(-7.16%)
Jun 09, 2020	12.71	13.40	12.55	13.27	1,606,325	+0.18(+1.38%)
Jun 08, 2020	12.94	13.37	12.67	13.09	1,784,818	+0.54(+4.33%)
Jun 05, 2020	12.57	13.00	12.44	12.55	2,147,813	+0.52(+4.29%)
Jun 04, 2020	12.02	12.09	11.63	12.03	1,538,609	+0.01(+0.07%)
Jun 03, 2020	11.71	12.30	11.70	12.02	1,802,217	+0.62(+5.48%)
Jun 02, 2020	11.63	11.84	11.28	11.40	2,070,822	-0.06(-0.55%)
Jun 01, 2020	10.96	11.69	10.87	11.46	1,881,204	+0.62(+5.76%)
May 29, 2020	10.98	11.05	10.57	10.84	1,886,701	-0.36(-3.23%)
May 28, 2020	11.94	12.08	11.13	11.20	1,945,933	-0.64(-5.42%)
May 27, 2020	11.44	11.85	11.02	11.84	2,091,324	+0.79(+7.12%)
May 26, 2020	10.63	11.17	10.57	11.05	2,477,743	+0.92(+9.11%)
May 22, 2020	10.12	10.17	9.788	10.13	1,811,640	-0.02(-0.18%)
May 21, 2020	9.941	10.24	9.842	10.15	1,979,337	+0.23(+2.28%)
May 20, 2020	9.941	10.14	9.797	9.923	3,381,457	+0.19(+1.95%)
May 19, 2020	10.22	10.26	9.733	9.733	1,901,274	-0.46(-4.53%)
May 18, 2020	9.824	10.26	9.797	10.19	2,601,651	+0.82(+8.78%)
May 15, 2020	9.263	9.427	9.109	9.372	1,568,658	-0.05(-0.48%)
May 14, 2020	9.498	9.670	9.209	9.417	2,150,143	-0.17(-1.79%)
May 13, 2020	10.12	10.18	9.507	9.589	2,650,731	-0.54(-5.36%)
May 12, 2020	10.60	10.70	10.13	10.13	1,972,532	-0.41(-3.86%)
May 11, 2020	10.57	10.88	10.43	10.54	3,155,318	+0.14(+1.30%)
May 08, 2020	10.27	10.55	10.17	10.40	2,307,663	+0.35(+3.51%)
May 07, 2020	10.35	10.43	9.969	10.05	1,601,951	-0.08(-0.80%)
May 06, 2020	10.57	10.59	9.996	10.13	2,016,498	-0.33(-3.20%)
May 05, 2020	10.71	10.72	10.35	10.47	1,835,580	-0.03(-0.26%)
May 04, 2020	10.38	10.59	10.24	10.49	1,593,227	-0.14(-1.36%)
May 01, 2020	11.03	11.06	10.27	10.64	2,526,656	-0.83(-7.26%)
Apr 30, 2020	11.59	11.89	11.00	11.47	2,822,597	-0.58(-4.80%)
Apr 29, 2020	11.90	12.30	11.74	12.05	1,841,103	+0.52(+4.47%)
Apr 28, 2020	11.40	11.68	11.07	11.53	1,135,662	+0.54(+4.94%)
Apr 27, 2020	10.58	11.20	10.50	10.99	1,485,602	+0.40(+3.76%)
Apr 24, 2020	10.57	10.67	10.35	10.59	1,116,853	+0.25(+2.45%)
Apr 23, 2020	10.67	10.81	10.22	10.34	1,712,817	-0.33(-3.14%)
Apr 22, 2020	11.09	11.34	10.61	10.67	1,415,972	-0.15(-1.42%)
Apr 21, 2020	10.76	11.28	10.63	10.83	1,056,217	-0.27(-2.45%)
Apr 20, 2020	11.45	11.73	11.07	11.10	1,224,246	-0.55(-4.74%)
Apr 17, 2020	11.99	12.17	11.39	11.65	1,983,651	+0.17(+1.50%)
Apr 16, 2020	12.57	12.76	11.42	11.48	2,453,284	-1.21(-9.55%)
Apr 15, 2020	12.90	13.18	12.33	12.69	2,381,555	-0.54(-4.10%)
Apr 14, 2020	13.21	13.51	12.79	13.23	1,946,268	+0.49(+3.84%)
Apr 13, 2020	12.67	12.86	12.07	12.74	2,152,287	+0.53(+4.37%)
Apr 09, 2020	11.49	12.24	11.20	12.21	2,389,129	+1.30(+11.95%)
Apr 08, 2020	10.87	11.06	10.36	10.91	1,372,785	+0.56(+5.41%)
Apr 07, 2020	10.93	11.41	10.25	10.35	2,042,733	-0.09(-0.84%)
Apr 06, 2020	10.15	10.74	9.954	10.43	1,533,458	+1.01(+10.67%)
Apr 03, 2020	9.849	9.888	8.974	9.429	1,614,666	-0.56(-5.60%)
Apr 02, 2020	10.15	10.29	9.534	9.989	1,606,333	-0.22(-2.14%)
Apr 01, 2020	9.928	10.36	9.630	10.21	1,670,534	-0.43(-4.03%)
Mar 31, 2020	10.36	10.74	10.07	10.64	1,663,819	+0.42(+4.11%)
Mar 30, 2020	10.01	10.48	9.648	10.22	1,361,650	+0.23(+2.28%)
Mar 27, 2020	9.875	10.41	9.621	9.989	1,138,372	-0.24(-2.39%)
Mar 26, 2020	10.15	10.73	9.744	10.23	1,710,265	+0.39(+4.00%)
Mar 25, 2020	9.525	10.34	9.219	9.840	1,980,713	+0.45(+4.85%)
Mar 24, 2020	9.578	10.06	8.773	9.385	2,058,793	+0.59(+6.66%)
Mar 23, 2020	10.06	10.15	8.703	8.799	2,801,602	-1.43(-13.94%)
Mar 20, 2020	11.03	11.05	10.06	10.22	2,389,358	-0.42(-3.94%)
Mar 19, 2020	10.27	10.71	9.271	10.64	2,845,411	+0.25(+2.44%)
Mar 18, 2020	11.30	11.48	9.884	10.39	3,168,939	-1.68(-13.91%)
Mar 17, 2020	11.42	12.44	10.91	12.07	3,216,440	+0.94(+8.41%)
Mar 16, 2020	9.954	11.85	9.744	11.13	2,414,110	-0.01(-0.08%)
Mar 13, 2020	10.97	11.15	9.840	11.14	2,830,896	+1.31(+13.35%)
Mar 12, 2020	10.18	10.93	9.210	9.831	3,612,193	-1.81(-15.55%)
Mar 11, 2020	13.01	13.12	11.62	11.64	3,627,282	-1.65(-12.43%)
Mar 10, 2020	14.33	14.41	12.94	13.29	2,526,400	-0.60(-4.34%)
Mar 09, 2020	13.65	14.56	13.20	13.90	2,000,721	-0.78(-5.30%)
Mar 06, 2020	14.30	14.90	14.10	14.68	1,392,639	-0.18(-1.24%)
Mar 05, 2020	14.43	15.06	14.38	14.86	1,583,873	+0.08(+0.53%)
Mar 04, 2020	14.35	14.95	14.26	14.78	1,700,117	+0.77(+5.49%)
Mar 03, 2020	14.46	14.89	13.84	14.01	1,851,939	-0.44(-3.03%)
Mar 02, 2020	13.12	14.48	12.99	14.45	2,869,355	+1.64(+12.84%)
Feb 28, 2020	13.46	13.55	12.54	12.81	3,491,145	-1.01(-7.34%)
Feb 27, 2020	14.13	14.56	13.72	13.82	2,154,526	-0.28(-1.99%)
Feb 26, 2020	13.84	14.37	13.60	14.10	1,554,295	+0.42(+3.07%)
Feb 25, 2020	14.67	14.69	13.56	13.68	2,104,151	-1.03(-7.02%)
Feb 24, 2020	14.81	14.98	14.70	14.71	1,364,554	-0.45(-3.00%)
Feb 21, 2020	15.04	15.33	14.97	15.17	841,574	+0.14(+0.93%)
Feb 20, 2020	14.80	15.09	14.78	15.03	780,789	+0.22(+1.48%)
Feb 19, 2020	15.15	15.32	14.80	14.81	1,048,850	-0.29(-1.91%)
Feb 18, 2020	14.98	15.12	14.76	15.10	993,466	+0.01(+0.06%)
Feb 14, 2020	15.29	15.40	14.93	15.09	1,243,440	-0.17(-1.09%)
Feb 13, 2020	15.10	15.39	14.63	15.25	1,612,099	+0.14(+0.93%)
Feb 12, 2020	15.00	15.68	14.90	15.11	2,660,295	+0.31(+2.07%)
Feb 11, 2020	14.86	14.95	14.77	14.81	1,112,436	+0.07(+0.46%)
Feb 10, 2020	14.24	14.79	14.24	14.74	1,417,247	+0.53(+3.71%)
Feb 07, 2020	14.42	14.47	14.20	14.21	796,798	-0.15(-1.07%)
Feb 06, 2020	14.51	14.55	14.36	14.37	1,083,859	+0.01(+0.06%)
Feb 05, 2020	13.97	14.47	13.94	14.36	1,218,568	+0.48(+3.43%)
Feb 04, 2020	13.94	14.14	13.80	13.88	1,356,033	+0.09(+0.62%)
Feb 03, 2020	13.50	13.95	13.50	13.80	1,060,945	+0.35(+2.59%)
Jan 31, 2020	13.73	13.79	13.40	13.45	1,181,391	-0.37(-2.71%)
Jan 30, 2020	13.68	13.84	13.55	13.82	617,579	+0.03(+0.25%)
Jan 29, 2020	14.19	14.30	13.77	13.79	939,789	-0.37(-2.59%)
Jan 28, 2020	13.74	14.17	13.68	14.15	814,075	+0.52(+3.81%)
Jan 27, 2020	13.62	13.74	13.53	13.63	1,257,111	-0.15(-1.11%)
Jan 24, 2020	13.91	13.91	13.71	13.79	787,045	-0.13(-0.92%)
Jan 23, 2020	13.82	13.97	13.51	13.91	1,036,548	+0.07(+0.49%)
Jan 22, 2020	13.78	13.88	13.71	13.85	770,575	+0.19(+1.37%)
Jan 21, 2020	13.71	13.74	13.29	13.66	1,216,641	-0.04(-0.31%)
Jan 17, 2020	13.97	14.09	13.67	13.70	976,110	-0.21(-1.53%)
Jan 16, 2020	13.80	14.17	13.80	13.91	894,516	+0.22(+1.62%)
Jan 15, 2020	13.49	13.94	13.46	13.69	1,643,744	+0.26(+1.96%)
Jan 14, 2020	13.35	13.48	13.25	13.43	824,175	+0.05(+0.38%)
Jan 13, 2020	13.07	13.53	13.04	13.38	1,157,164	+0.34(+2.61%)
Jan 10, 2020	13.00	13.14	12.87	13.04	1,278,450	+0.03(+0.26%)
Jan 09, 2020	13.33	13.40	12.89	13.00	1,587,797	-0.33(-2.49%)
Jan 08, 2020	13.30	13.49	13.16	13.34	1,303,691	-0.02(-0.13%)
Jan 07, 2020	13.45	13.45	13.12	13.35	1,514,347	-0.11(-0.82%)
Jan 06, 2020	13.54	13.67	13.28	13.46	1,386,061	-0.17(-1.25%)
Jan 03, 2020	13.97	14.06	13.63	13.63	1,506,644	-0.48(-3.38%)
Jan 02, 2020	14.21	14.21	13.97	14.11	1,284,928	-0.03(-0.18%)
Dec 31, 2019	14.14	14.37	14.09	14.14	1,628,026	-0.12(-0.84%)
Dec 30, 2019	14.34	14.42	14.08	14.25	1,538,888	-0.07(-0.47%)
Dec 27, 2019	14.63	14.66	14.29	14.32	1,556,818	-0.22(-1.52%)
Dec 26, 2019	14.43	14.60	14.38	14.54	1,080,844	+0.26(+1.79%)
Dec 24, 2019	14.43	14.44	14.21	14.29	858,841	+0.00(+0.00%)
Dec 23, 2019	14.22	14.34	14.00	14.29	1,824,628	+0.30(+2.13%)
Dec 20, 2019	13.81	14.11	13.71	13.99	4,308,072	+0.18(+1.29%)
Dec 19, 2019	13.51	13.91	13.51	13.81	1,817,620	+0.37(+2.72%)
Dec 18, 2019	13.45	13.76	13.44	13.45	2,039,583	+0.03(+0.25%)
Dec 17, 2019	12.88	13.49	12.88	13.41	2,966,465	+0.55(+4.30%)
Dec 16, 2019	12.73	13.12	12.71	12.86	2,962,506	+0.38(+3.07%)
Dec 13, 2019	12.19	12.48	12.18	12.48	2,618,238	+0.40(+3.31%)
Dec 12, 2019	11.85	12.16	11.84	12.08	1,138,671	+0.24(+2.01%)
Dec 11, 2019	11.98	12.00	11.79	11.84	1,260,465	-0.08(-0.64%)
Dec 10, 2019	12.00	12.13	11.85	11.91	1,068,702	-0.08(-0.64%)
Dec 09, 2019	11.61	12.03	11.57	11.99	3,862,319	+0.51(+4.45%)
Dec 06, 2019	11.38	11.72	11.38	11.48	2,856,067	+0.15(+1.35%)
Dec 05, 2019	11.65	11.70	11.30	11.33	1,826,947	-0.33(-2.85%)
Dec 04, 2019	11.61	11.76	11.61	11.66	2,602,958	+0.12(+1.03%)
Dec 03, 2019	11.63	11.64	11.42	11.54	1,848,098	-0.10(-0.88%)
Dec 02, 2019	11.81	11.98	11.64	11.64	1,506,201	-0.15(-1.30%)
Nov 29, 2019	12.07	12.10	11.80	11.80	656,498	-0.27(-2.26%)
Nov 27, 2019	11.91	12.12	11.85	12.07	1,116,411	+0.19(+1.58%)
Nov 26, 2019	11.81	12.02	11.73	11.88	1,291,293	+0.06(+0.50%)
Nov 25, 2019	11.95	12.04	11.80	11.82	1,345,695	-0.09(-0.79%)
Nov 22, 2019	11.94	12.04	11.80	11.91	1,037,448	+0.02(+0.14%)
Nov 21, 2019	12.14	12.20	11.81	11.90	1,576,039	-0.29(-2.37%)
Nov 20, 2019	12.31	12.39	12.08	12.19	1,273,170	-0.15(-1.24%)
Nov 19, 2019	12.54	12.59	12.31	12.34	830,474	-0.12(-0.96%)
Nov 18, 2019	12.33	12.57	12.31	12.46	1,219,097	+0.13(+1.04%)
Nov 15, 2019	12.45	12.51	12.30	12.33	957,075	-0.04(-0.34%)
Nov 14, 2019	12.37	12.54	12.32	12.37	1,067,917	+0.01(+0.07%)
Nov 13, 2019	12.51	12.70	12.34	12.37	1,460,287	-0.16(-1.29%)
Nov 12, 2019	12.71	12.99	12.53	12.53	1,300,232	-0.18(-1.41%)
Nov 11, 2019	12.78	12.93	12.58	12.71	1,076,631	-0.20(-1.58%)
Nov 08, 2019	12.80	13.03	12.68	12.91	810,311	+0.14(+1.13%)
Nov 07, 2019	12.90	13.08	12.71	12.77	1,203,997	-0.03(-0.27%)
Nov 06, 2019	13.22	13.31	12.79	12.80	1,690,265	-0.31(-2.34%)
Nov 05, 2019	13.74	13.89	13.02	13.11	2,177,309	-0.48(-3.51%)
Nov 04, 2019	13.37	13.58	13.25	13.58	1,387,917	+0.29(+2.18%)
Nov 01, 2019	13.00	13.29	13.00	13.29	847,090	+0.34(+2.63%)
Oct 31, 2019	13.10	13.11	12.82	12.95	964,754	-0.14(-1.10%)
Oct 30, 2019	13.27	13.32	12.99	13.10	818,297	-0.16(-1.22%)
Oct 29, 2019	13.22	13.32	13.06	13.26	750,715	+0.03(+0.26%)
Oct 28, 2019	13.57	13.63	13.22	13.22	1,225,337	-0.35(-2.57%)
Oct 25, 2019	13.42	13.64	13.36	13.57	547,219	+0.14(+1.01%)
Oct 24, 2019	13.94	13.96	13.39	13.44	1,428,870	-0.37(-2.71%)
Oct 23, 2019	13.47	13.82	13.32	13.81	1,970,395	+0.41(+3.02%)
Oct 22, 2019	13.23	13.56	13.20	13.41	1,542,410	+0.18(+1.38%)
Oct 21, 2019	12.80	13.31	12.80	13.23	1,589,019	+0.44(+3.43%)
Oct 18, 2019	12.80	12.88	12.75	12.79	1,078,293	-0.09(-0.71%)
Oct 17, 2019	12.67	12.90	12.62	12.88	1,020,088	+0.19(+1.50%)
Oct 16, 2019	12.90	13.05	12.49	12.69	1,406,527	-0.21(-1.67%)
Oct 15, 2019	12.99	13.25	12.89	12.90	1,075,803	-0.06(-0.45%)
Oct 14, 2019	12.57	13.05	12.54	12.96	1,249,070	+0.31(+2.42%)
Oct 11, 2019	12.35	12.95	12.23	12.65	1,576,367	+0.44(+3.59%)
Oct 10, 2019	12.51	12.57	12.13	12.22	1,626,890	-0.31(-2.51%)
Oct 09, 2019	12.81	12.89	12.52	12.53	836,083	-0.21(-1.69%)
Oct 08, 2019	12.85	13.00	12.61	12.75	1,284,574	-0.22(-1.72%)
Oct 07, 2019	12.97	13.28	12.96	12.97	987,063	-0.15(-1.13%)
Oct 04, 2019	12.86	13.13	12.83	13.12	1,167,697	+0.26(+2.06%)
Oct 03, 2019	13.18	13.35	12.82	12.85	1,677,737	-0.36(-2.69%)
Oct 02, 2019	13.49	13.51	13.03	13.21	1,480,386	-0.28(-2.08%)
Oct 01, 2019	14.37	14.51	13.49	13.49	2,221,689	-0.84(-5.88%)
Sep 30, 2019	14.20	14.43	14.16	14.33	805,744	+0.17(+1.17%)
Sep 27, 2019	14.42	14.59	14.12	14.17	839,116	-0.25(-1.72%)
Sep 26, 2019	14.42	14.54	14.26	14.42	995,596	+0.05(+0.35%)
Sep 25, 2019	14.09	14.49	14.08	14.37	1,047,630	+0.24(+1.70%)
Sep 24, 2019	14.05	14.40	14.02	14.13	1,268,589	+0.12(+0.83%)
Sep 23, 2019	14.38	14.42	14.01	14.01	1,603,471	-0.41(-2.87%)
Sep 20, 2019	14.57	14.57	14.33	14.42	3,416,591	-0.13(-0.91%)
Sep 19, 2019	14.82	14.89	14.50	14.56	1,040,338	-0.15(-1.01%)
Sep 18, 2019	14.79	14.82	14.51	14.70	1,408,520	-0.04(-0.28%)
Sep 17, 2019	15.02	15.03	14.61	14.75	727,890	-0.31(-2.03%)
Sep 16, 2019	14.94	15.18	14.73	15.05	906,270	-0.02(-0.11%)
Sep 13, 2019	15.24	15.39	14.99	15.07	922,108	-0.10(-0.65%)
Sep 12, 2019	15.29	15.41	15.09	15.17	877,905	+0.00(+0.00%)
Sep 11, 2019	15.09	15.30	14.96	15.17	1,025,106	+0.14(+0.93%)
Sep 10, 2019	15.03	15.19	14.88	15.03	1,151,165	-0.02(-0.11%)
Sep 09, 2019	14.70	15.05	14.65	15.04	711,296	+0.38(+2.59%)
Sep 06, 2019	14.75	14.85	14.52	14.66	657,646	-0.09(-0.62%)
Sep 05, 2019	14.49	14.91	14.35	14.75	1,275,031	+0.22(+1.54%)
Sep 04, 2019	14.39	14.63	14.29	14.53	645,966	+0.26(+1.79%)
Sep 03, 2019	14.10	14.34	14.09	14.28	629,755	+0.09(+0.64%)
Aug 30, 2019	14.23	14.30	14.04	14.18	602,842	+0.02(+0.18%)
Aug 29, 2019	14.26	14.42	14.09	14.16	446,835	+0.02(+0.18%)
Aug 28, 2019	13.66	14.30	13.64	14.13	609,845	+0.47(+3.45%)
Aug 27, 2019	14.37	14.38	13.60	13.66	889,147	-0.57(-4.01%)
Aug 26, 2019	13.97	14.24	13.89	14.23	730,433	+0.40(+2.87%)
Aug 23, 2019	14.34	14.45	13.81	13.84	852,786	-0.56(-3.90%)
Aug 22, 2019	14.61	14.71	14.30	14.40	570,758	-0.16(-1.08%)
Aug 21, 2019	14.51	14.73	14.41	14.56	776,862	+0.13(+0.92%)
Aug 20, 2019	14.64	14.69	14.39	14.42	770,255	-0.26(-1.75%)
Aug 19, 2019	14.76	14.98	14.67	14.68	605,800	+0.09(+0.62%)
Aug 16, 2019	14.46	14.75	14.37	14.59	735,194	+0.17(+1.20%)
Aug 15, 2019	14.42	14.53	14.34	14.42	670,214	-0.02(-0.12%)
Aug 14, 2019	14.80	14.88	14.37	14.43	810,754	-0.46(-3.11%)
Aug 13, 2019	14.86	15.13	14.75	14.89	555,845	+0.03(+0.22%)
Aug 12, 2019	14.69	14.96	14.59	14.86	508,889	+0.11(+0.73%)
Aug 09, 2019	14.95	14.95	14.54	14.75	841,172	-0.26(-1.71%)
Aug 08, 2019	14.74	15.09	14.55	15.01	1,594,495	+0.35(+2.37%)
Aug 07, 2019	14.39	14.70	14.14	14.66	1,388,457	+0.22(+1.55%)
Aug 06, 2019	14.43	14.60	14.04	14.44	1,390,972	+0.00(+0.00%)
Aug 05, 2019	14.43	14.52	14.14	14.44	1,140,842	-0.07(-0.51%)
Aug 02, 2019	14.54	14.75	14.41	14.51	1,053,129	+0.02(+0.17%)
Aug 01, 2019	14.78	14.95	14.41	14.49	1,623,560	-0.23(-1.57%)
Jul 31, 2019	14.08	15.08	14.08	14.72	2,583,541	+0.64(+4.58%)
Jul 30, 2019	14.05	14.09	13.52	14.08	1,355,130	+0.50(+3.71%)
Jul 29, 2019	13.75	14.05	13.53	13.57	1,206,402	-0.07(-0.48%)
Jul 26, 2019	13.75	14.03	13.56	13.64	2,376,406	-0.11(-0.78%)
Jul 25, 2019	14.26	14.27	13.67	13.75	1,155,879	-0.51(-3.59%)
Jul 24, 2019	14.47	14.61	14.18	14.26	1,057,135	-0.15(-1.03%)
Jul 23, 2019	14.05	14.55	14.05	14.41	1,451,263	+0.36(+2.53%)
Jul 22, 2019	14.19	14.21	13.50	14.05	2,222,105	-0.20(-1.39%)
Jul 19, 2019	14.64	14.76	14.23	14.25	1,336,101	-0.41(-2.82%)
Jul 18, 2019	15.03	15.12	14.65	14.66	1,656,115	-0.29(-1.93%)
Jul 17, 2019	15.07	15.20	14.86	14.95	2,059,768	-0.07(-0.48%)
Jul 16, 2019	15.10	15.36	14.98	15.03	2,710,383	-0.15(-1.01%)
Jul 15, 2019	15.41	15.46	14.99	15.18	1,597,845	-0.19(-1.21%)
Jul 12, 2019	15.28	15.49	15.15	15.36	1,366,958	+0.09(+0.58%)
Jul 11, 2019	16.35	16.53	15.26	15.28	2,366,348	-1.07(-6.55%)
Jul 10, 2019	16.52	16.58	16.22	16.35	1,273,409	-0.11(-0.69%)
Jul 09, 2019	16.49	16.60	16.18	16.46	1,124,232	-0.10(-0.63%)
Jul 08, 2019	16.76	16.80	16.52	16.56	1,020,992	-0.26(-1.53%)
Jul 05, 2019	16.71	16.88	16.43	16.82	811,332	+0.03(+0.19%)
Jul 03, 2019	16.64	16.79	16.56	16.79	446,462	+0.21(+1.26%)
Jul 02, 2019	16.51	16.68	16.39	16.58	826,317	+0.08(+0.49%)