Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.19	20.81	19.99	20.43	1,439,309	+0.21(+1.03%)
Jun 28, 2018	19.61	20.24	19.60	20.22	853,556	+0.61(+3.10%)
Jun 27, 2018	19.67	19.79	19.40	19.61	620,903	-0.01(-0.08%)
Jun 26, 2018	19.73	20.09	19.61	19.63	730,752	-0.08(-0.41%)
Jun 25, 2018	19.62	19.78	19.48	19.71	772,832	+0.07(+0.34%)
Jun 22, 2018	19.37	19.72	19.28	19.64	1,527,246	+0.31(+1.61%)
Jun 21, 2018	18.91	19.38	18.81	19.33	695,267	+0.39(+2.08%)
Jun 20, 2018	18.61	19.03	18.48	18.94	837,482	+0.33(+1.79%)
Jun 19, 2018	18.54	18.71	18.47	18.60	1,096,721	+0.02(+0.12%)
Jun 18, 2018	18.45	18.62	18.33	18.58	581,292	+0.07(+0.36%)
Jun 15, 2018		18.96	18.50	18.51	1,937,078	+0.01(+0.08%)
Jun 14, 2018	18.38	18.57	18.22	18.50	926,920	+0.18(+0.97%)
Jun 13, 2018	18.48	18.57	18.03	18.32	875,566	-0.16(-0.84%)
Jun 12, 2018	18.66	18.88	18.47	18.48	808,851	-0.18(-0.95%)
Jun 11, 2018	18.52	18.66	18.47	18.66	886,239	+0.13(+0.72%)
Jun 08, 2018	18.58	18.75	18.50	18.52	684,521	-0.09(-0.48%)
Jun 07, 2018	18.57	18.71	18.48	18.61	705,670	+0.08(+0.44%)
Jun 06, 2018			18.40	18.53	786,420	-0.20(-1.07%)
Jun 05, 2018	18.72	18.97	18.68	18.73	727,416	+0.05(+0.28%)
Jun 04, 2018	18.63	18.68	18.47	18.68	922,936	+0.13(+0.72%)
Jun 01, 2018	18.40	18.82	18.35	18.54	1,113,006	+0.15(+0.81%)
May 31, 2018	18.67	18.77	18.38	18.40	1,282,388	-0.29(-1.55%)
May 30, 2018	18.45	18.73	18.37	18.68	927,335	+0.27(+1.49%)
May 29, 2018	18.09	18.43	18.09	18.41	788,267	+0.27(+1.47%)
May 25, 2018		18.14	18.14	18.14	0	+0.19(+1.07%)
May 24, 2018	18.10	18.12	17.85	17.95	676,283	-0.14(-0.78%)
May 23, 2018	17.92	18.14	17.92	18.09	638,584	+0.17(+0.95%)
May 22, 2018	18.02	18.05	17.89	17.92	699,923	-0.05(-0.29%)
May 21, 2018	17.78	18.03	17.72	17.97	857,997	+0.27(+1.55%)
May 18, 2018	17.50	17.82	17.37	17.70	1,030,277	+0.27(+1.53%)
May 17, 2018	17.51	17.55	17.40	17.43	1,035,643	-0.10(-0.55%)
May 16, 2018	17.34	17.69	17.34	17.53	1,315,159	+0.25(+1.46%)
May 15, 2018	17.40	17.48	17.19	17.28	1,363,478	-0.27(-1.52%)
May 14, 2018	17.73	17.88	17.45	17.54	971,580	-0.16(-0.92%)
May 11, 2018	17.87	17.97	17.55	17.71	804,255	-0.13(-0.71%)
May 10, 2018	17.74	17.88	17.65	17.83	1,000,155	+0.18(+1.01%)
May 09, 2018	18.12	18.12	17.60	17.65	1,395,254	-0.46(-2.54%)
May 08, 2018	18.58	18.59	18.04	18.11	978,358	-0.43(-2.32%)
May 07, 2018	18.48	18.65	18.36	18.54	1,518,860	+0.06(+0.32%)
May 04, 2018	18.48	18.60	18.25	18.48	2,099,186	-0.02(-0.12%)
May 03, 2018		18.61	17.95	18.51	3,155,899	+0.56(+3.10%)
May 02, 2018	17.48	18.02	17.02	17.95	2,163,004	+0.38(+2.15%)
May 01, 2018	16.64	17.59	16.64	17.57	1,406,840	+0.88(+5.29%)
Apr 30, 2018	16.99	17.02	16.68	16.69	1,059,008	-0.22(-1.27%)
Apr 27, 2018	16.44	17.12	16.42	16.90	1,049,143	+0.58(+3.54%)
Apr 26, 2018	16.17	16.46	15.64	16.33	932,504	+0.07(+0.46%)
Apr 25, 2018	15.96	16.25	15.93	16.25	595,640	+0.23(+1.43%)
Apr 24, 2018	16.13	16.18	15.84	16.02	854,788	+0.01(+0.05%)
Apr 23, 2018	15.95	16.03	15.84	16.01	428,307	+0.12(+0.75%)
Apr 20, 2018	16.06	16.22	15.81	15.90	630,095	-0.13(-0.83%)
Apr 19, 2018	16.09	16.15	15.80	16.03	717,506	-0.10(-0.63%)
Apr 18, 2018	16.18	16.32	16.09	16.13	426,929	+0.01(+0.04%)
Apr 17, 2018	15.96	16.20	15.91	16.12	695,092	+0.25(+1.55%)
Apr 16, 2018	15.82	15.92	15.72	15.88	808,755	+0.15(+0.92%)
Apr 13, 2018	15.92	15.94	15.64	15.73	521,118	-0.15(-0.91%)
Apr 12, 2018	15.95	15.96	15.70	15.88	736,606	+0.01(+0.09%)
Apr 11, 2018	15.87	16.05	15.77	15.86	680,185	-0.06(-0.36%)
Apr 10, 2018	15.81	16.04	15.67	15.92	1,077,929	+0.29(+1.86%)
Apr 09, 2018	15.64	15.76	15.38	15.63	1,171,846	+0.01(+0.09%)
Apr 06, 2018	15.54	15.90	15.54	15.62	1,164,998	+0.01(+0.09%)
Apr 05, 2018	15.20	15.64	15.19	15.60	1,212,223	+0.41(+2.68%)
Apr 04, 2018	14.50	15.23	14.45	15.19	784,202	+0.49(+3.31%)
Apr 03, 2018	14.28	14.82	14.28	14.71	1,082,532	+0.44(+3.10%)
Apr 02, 2018	14.86	14.93	14.13	14.27	983,706	-0.60(-4.01%)
Mar 29, 2018		14.86	14.86	14.86	0	+0.04(+0.24%)
Mar 28, 2018	14.52	14.91	14.42	14.82	1,225,316	+0.38(+2.66%)
Mar 27, 2018	14.61	14.70	14.35	14.44	2,169,122	-0.13(-0.90%)
Mar 26, 2018	14.93	15.00	14.41	14.57	1,032,694	-0.25(-1.67%)
Mar 23, 2018	15.11	15.25	14.81	14.82	1,189,424	-0.32(-2.11%)
Mar 22, 2018	15.08	15.35	15.08	15.14	901,515	-0.03(-0.19%)
Mar 21, 2018	15.14	15.35	15.09	15.17	1,088,526	+0.02(+0.14%)
Mar 20, 2018	15.15	15.30	15.01	15.14	782,767	+0.00(+0.00%)
Mar 19, 2018	15.83	15.83	14.95	15.14	1,273,853	-0.72(-4.53%)
Mar 16, 2018	15.76	15.93	15.67	15.86	2,009,360	+0.13(+0.83%)
Mar 15, 2018	15.81	15.90	15.67	15.73	939,135	-0.06(-0.37%)
Mar 14, 2018	16.08	16.12	15.74	15.79	855,209	-0.29(-1.81%)
Mar 13, 2018	16.35	16.50	16.04	16.08	756,248	-0.23(-1.38%)
Mar 12, 2018	16.05	16.37	16.04	16.31	793,517	+0.27(+1.67%)
Mar 09, 2018	15.75	16.09	15.56	16.04	1,043,588	+0.30(+1.89%)
Mar 08, 2018	16.11	16.12	15.70	15.74	910,016	-0.36(-2.25%)
Mar 07, 2018			16.01	16.10	1,104,475	-0.04(-0.22%)
Mar 06, 2018	16.03	16.44	16.01	16.14	1,088,793	+0.11(+0.68%)
Mar 05, 2018	15.88	16.16	15.82	16.03	1,832,316	+0.07(+0.41%)
Mar 02, 2018	15.67	16.04	15.64	15.96	2,247,927	+0.09(+0.59%)
Mar 01, 2018	15.43	16.07	15.40	15.87	1,728,385	+0.41(+2.63%)
Feb 28, 2018	15.56	15.75	15.46	15.46	1,868,697	-0.06(-0.37%)
Feb 27, 2018	16.09	16.17	15.51	15.52	1,789,795	-0.52(-3.26%)
Feb 26, 2018	15.97	16.16	15.78	16.04	1,419,340	+0.08(+0.50%)
Feb 23, 2018	15.89	15.99	15.64	15.96	1,814,241	+0.47(+3.05%)
Feb 22, 2018				15.49	1,742,319	+0.22(+1.43%)
Feb 21, 2018	15.09	15.44	14.92	15.27	1,656,666	+0.19(+1.25%)
Feb 20, 2018	14.56	15.46	14.56	15.09	2,078,197	+0.49(+3.33%)
Feb 16, 2018		14.60	14.60	14.60	0	+0.09(+0.65%)
Feb 15, 2018	14.23	14.62	13.83	14.50	1,510,375	+0.28(+1.94%)
Feb 14, 2018	14.71	15.07	14.17	14.23	2,820,666	-0.13(-0.94%)
Feb 13, 2018	14.14	14.45	14.08	14.36	1,465,568	+0.23(+1.60%)
Feb 12, 2018	14.33	14.48	13.77	14.14	1,509,642	-0.18(-1.24%)
Feb 09, 2018	14.43	14.43	13.86	14.31	1,805,973	+0.11(+0.75%)
Feb 08, 2018	13.99	14.52	13.87	14.21	2,448,843	+0.18(+1.26%)
Feb 07, 2018	14.04	14.11	13.84	14.03	2,214,331	-0.01(-0.05%)
Feb 06, 2018	14.24	14.60	13.99	14.04	3,110,306	-0.76(-5.13%)
Feb 05, 2018	15.16	15.19	14.26	14.80	1,454,926	-0.52(-3.42%)
Feb 02, 2018	15.63	15.69	15.21	15.32	1,057,975	-0.47(-3.01%)
Feb 01, 2018	15.94	16.02	15.71	15.80	820,767	-0.19(-1.20%)
Jan 31, 2018	16.12	16.20	15.97	15.99	1,037,847	-0.03(-0.18%)
Jan 30, 2018	15.97	16.09	15.85	16.02	902,626	-0.04(-0.26%)
Jan 29, 2018	16.53	16.55	15.98	16.06	1,531,471	-0.59(-3.54%)
Jan 26, 2018	16.26	16.71	15.84	16.65	2,633,469	+0.48(+2.98%)
Jan 25, 2018	16.11	16.16	15.82	16.16	772,082	+0.06(+0.35%)
Jan 24, 2018	15.82	16.26	15.74	16.11	1,331,181	+0.35(+2.25%)
Jan 23, 2018	15.88	15.88	15.62	15.75	906,113	-0.13(-0.80%)
Jan 22, 2018	15.74	15.92	15.65	15.88	765,028	+0.13(+0.81%)
Jan 19, 2018	16.09	16.09	15.63	15.75	1,187,347	+0.05(+0.32%)
Jan 18, 2018	16.04	16.04	15.68	15.70	974,967	-0.34(-2.12%)
Jan 17, 2018	16.27	16.28	15.99	16.04	818,498	-0.18(-1.09%)
Jan 16, 2018	16.21	16.66	16.16	16.22	2,198,156	+0.13(+0.79%)
Jan 12, 2018		16.09	16.09	16.09	0	-0.23(-1.43%)
Jan 11, 2018	16.16	16.38	16.10	16.33	1,607,935	+0.19(+1.19%)
Jan 10, 2018			16.11	16.14	1,522,843	-0.59(-3.52%)
Jan 09, 2018	17.16	17.27	16.70	16.72	1,215,564	-0.40(-2.36%)
Jan 08, 2018	16.62	17.28	16.59	17.13	1,039,555	+0.55(+3.34%)
Jan 05, 2018	16.44	16.59	16.15	16.58	994,567	+0.17(+1.04%)
Jan 04, 2018	16.97	16.97	16.38	16.41	1,162,238	-0.45(-2.69%)
Jan 03, 2018	17.06	17.30	16.83	16.86	886,360	-0.21(-1.20%)
Jan 02, 2018	16.70	17.11	16.70	17.06	1,133,685	+0.33(+1.99%)
Dec 29, 2017		16.73	16.73	16.73	0	+0.00(+0.00%)
Dec 28, 2017	16.64	16.79	16.50	16.73	1,058,456	+0.12(+0.73%)
Dec 27, 2017	16.67	16.76	16.46	16.61	1,035,885	-0.02(-0.13%)
Dec 26, 2017	16.66	16.82	16.60	16.63	473,394	-0.08(-0.47%)
Dec 22, 2017	16.70	16.82	16.58	16.71	589,888	+0.01(+0.09%)
Dec 21, 2017	16.63	16.80	16.54	16.70	532,215	+0.11(+0.68%)
Dec 20, 2017	16.75	17.03	16.58	16.58	886,814	-0.06(-0.38%)
Dec 19, 2017	16.97	16.98	16.52	16.65	1,019,376	-0.37(-2.17%)
Dec 18, 2017	16.95	17.17	16.90	17.02	1,222,191	+0.16(+0.92%)
Dec 15, 2017	16.38	17.16	16.35	16.86	3,134,712	+0.50(+3.08%)
Dec 14, 2017	16.80	16.87	16.35	16.36	1,407,710	-0.43(-2.58%)
Dec 13, 2017	16.71	17.00	16.67	16.79	1,295,100	+0.06(+0.38%)
Dec 12, 2017	16.87	16.97	16.43	16.72	1,932,878	-0.22(-1.30%)
Dec 11, 2017	17.27	17.38	16.93	16.94	1,428,479	-0.41(-2.37%)
Dec 08, 2017	17.41	17.48	17.21	17.36	681,038	+0.00(+0.00%)
Dec 07, 2017	17.46	17.53	17.20		1,004,240	+0.00(+0.00%)
Dec 06, 2017	17.76	17.95	17.46	17.48	818,245	-0.32(-1.79%)
Dec 05, 2017	18.25	18.33	17.78	17.80	976,841	-0.41(-2.26%)
Dec 04, 2017	18.53	18.53	18.05	18.21	1,496,629	-0.11(-0.58%)
Dec 01, 2017	18.85	18.96	18.01	18.31	1,162,463	-0.50(-2.67%)
Nov 30, 2017	18.94	19.07	18.75	18.82	841,963	-0.01(-0.04%)
Nov 29, 2017	19.12	19.21	18.79	18.82	782,946	-0.31(-1.63%)
Nov 28, 2017	18.67	19.18	18.62	19.14	859,748	+0.49(+2.62%)
Nov 27, 2017	18.43	18.75	18.33	18.65	672,923	+0.21(+1.15%)
Nov 24, 2017	18.56	18.56	18.36	18.43	291,650	-0.04(-0.23%)
Nov 22, 2017	18.30	18.55	18.22	18.48	492,601	+0.14(+0.77%)
Nov 21, 2017	18.40	18.43	18.22	18.33	539,186	+0.05(+0.27%)
Nov 20, 2017	18.27	18.43	18.19	18.28	517,267	+0.06(+0.31%)
Nov 17, 2017	18.15	18.38	18.12	18.23	621,701	-0.05(-0.27%)
Nov 16, 2017	17.87	18.29	17.82	18.28	634,796	+0.50(+2.79%)
Nov 15, 2017	17.63	17.92	17.59	17.78	766,138	+0.01(+0.04%)
Nov 14, 2017	18.46	18.50	17.74	17.77	1,263,700	-0.79(-4.28%)
Nov 13, 2017	18.79	18.84	18.53	18.57	673,991	-0.28(-1.47%)
Nov 10, 2017	19.00	19.06	18.63	18.84	986,938	-0.25(-1.30%)
Nov 09, 2017	19.07	19.41	19.01	19.09	654,979	-0.13(-0.70%)
Nov 08, 2017	18.81	19.28	18.72	19.23	774,292	+0.39(+2.07%)
Nov 07, 2017	18.57	18.91	18.55	18.84	897,372	+0.27(+1.45%)
Nov 06, 2017	18.18	18.62	18.18	18.57	884,718	+0.38(+2.07%)
Nov 03, 2017	18.14	18.44	18.10	18.19	825,133	+0.01(+0.08%)
Nov 02, 2017	18.36	18.53	18.17	18.18	843,070	-0.18(-0.97%)
Nov 01, 2017	18.52	18.66	18.02	18.36	1,589,590	-0.04(-0.23%)
Oct 31, 2017	18.22	18.71	17.45	18.40	1,939,990	+0.47(+2.61%)
Oct 30, 2017	18.14	18.17	17.65	17.93	2,137,287	-0.33(-1.79%)
Oct 27, 2017	18.04	18.36	17.87	18.26	880,678	+0.20(+1.10%)
Oct 26, 2017	17.94	18.27	17.88	18.06	722,827	+0.19(+1.07%)
Oct 25, 2017	17.65	18.06	17.59	17.87	1,025,446	+0.09(+0.52%)
Oct 24, 2017	18.42	18.46	17.53	17.77	1,273,154	-0.66(-3.58%)
Oct 23, 2017	18.60	18.61	18.31	18.43	736,835	-0.14(-0.76%)
Oct 20, 2017	18.55	18.69	18.34	18.57	851,289	+0.14(+0.77%)
Oct 19, 2017	18.25	18.43	17.97	18.43	1,033,050	+0.17(+0.95%)
Oct 18, 2017	18.66	18.86	18.15	18.26	1,456,804	-0.38(-2.02%)
Oct 17, 2017	18.03	19.11	17.88	18.64	2,666,981	+0.57(+3.16%)
Oct 16, 2017	18.17	18.32	18.04	18.06	550,708	-0.11(-0.61%)
Oct 13, 2017	18.34	18.34	17.93	18.18	665,210	-0.08(-0.46%)
Oct 12, 2017	18.16	18.48	18.02	18.26	1,143,537	+0.10(+0.58%)
Oct 11, 2017	18.25	18.41	18.08	18.15	1,105,833	-0.08(-0.42%)
Oct 10, 2017	18.24	18.41	18.07	18.23	851,704	+0.13(+0.69%)
Oct 09, 2017	18.13	18.24	18.03	18.11	551,852	+0.07(+0.39%)
Oct 06, 2017	18.48	18.52	18.02	18.04	818,112	-0.59(-3.18%)
Oct 05, 2017	18.35	18.84	18.34	18.63	783,214	+0.31(+1.67%)
Oct 04, 2017	18.38	18.47	18.18	18.32	403,481	-0.08(-0.42%)
Oct 03, 2017	18.50	18.64	18.30	18.40	646,091	-0.02(-0.11%)
Oct 02, 2017	18.79	18.79	18.34	18.42	813,808	-0.31(-1.67%)
Sep 29, 2017	18.55	18.86	18.43	18.73	753,621	+0.16(+0.86%)
Sep 28, 2017	18.36	18.60	18.04	18.57	824,617	+0.19(+1.02%)
Sep 27, 2017	17.86	18.38	17.68	18.38	932,398	+0.56(+3.12%)
Sep 26, 2017	18.22	18.33	17.82	17.83	627,362	-0.36(-1.95%)
Sep 25, 2017	17.89	18.21	17.77	18.18	780,871	+0.33(+1.83%)
Sep 22, 2017	17.82	18.06	17.78	17.86	879,417	+0.09(+0.51%)
Sep 21, 2017	18.13	18.19	17.76	17.76	844,718	-0.36(-2.00%)
Sep 20, 2017	18.06	18.31	17.93	18.13	1,232,045	+0.06(+0.35%)
Sep 19, 2017	18.67	18.76	18.00	18.06	1,113,294	-0.59(-3.17%)
Sep 18, 2017	18.52	18.82	18.52	18.66	679,915	+0.13(+0.68%)
Sep 15, 2017	18.32	18.55	18.18	18.53	1,664,708	+0.26(+1.45%)
Sep 14, 2017	18.44	18.46	18.17	18.27	626,484	-0.20(-1.09%)
Sep 13, 2017	18.47	18.64	18.33	18.47	723,341	-0.02(-0.11%)
Sep 12, 2017	18.69	18.75	18.34	18.49	904,122	-0.20(-1.08%)
Sep 11, 2017	19.21	19.43	18.67	18.69	882,095	-0.36(-1.90%)
Sep 08, 2017	18.91	19.21	18.74	19.05	709,142	+0.11(+0.59%)
Sep 07, 2017	19.07	19.19	18.79	18.94	728,950	-0.09(-0.48%)
Sep 06, 2017	18.93	19.25	18.90	19.03	970,723	+0.22(+1.15%)
Sep 05, 2017	19.15	19.20	18.75	18.82	867,447	-0.31(-1.60%)
Sep 01, 2017	19.26	19.46	19.12	19.12	997,357	-0.13(-0.65%)
Aug 31, 2017	18.98	19.35	18.86	19.25	1,323,847	+0.34(+1.80%)
Aug 30, 2017	18.72	18.96	18.42	18.91	1,238,876	+0.15(+0.82%)
Aug 29, 2017	18.22	18.89	18.11	18.75	1,362,706	+0.33(+1.81%)
Aug 28, 2017	17.97	18.45	17.92	18.42	1,809,968	+0.49(+2.76%)
Aug 25, 2017	17.75	18.02	17.60	17.92	1,051,127	+0.26(+1.46%)
Aug 24, 2017	17.83	18.00	17.65	17.67	673,401	-0.10(-0.55%)
Aug 23, 2017	17.83	17.88	17.70	17.76	745,035	-0.15(-0.86%)
Aug 22, 2017	17.65	18.04	17.44	17.92	1,134,132	+0.31(+1.74%)
Aug 21, 2017	17.47	17.69	17.21	17.61	730,935	+0.09(+0.52%)
Aug 18, 2017	17.46	17.76	17.39	17.52	1,052,906	-0.10(-0.55%)
Aug 17, 2017	18.18	18.29	17.56	17.62	1,227,227	-0.72(-3.95%)
Aug 16, 2017	18.98	19.09	18.31	18.34	1,309,349	-0.60(-3.16%)
Aug 15, 2017	18.77	19.10	18.75	18.94	1,539,462	+0.08(+0.41%)
Aug 14, 2017	18.75	19.09	18.68	18.86	2,189,963	+0.16(+0.86%)
Aug 11, 2017	18.11	18.80	18.08	18.70	1,750,653	+0.42(+2.29%)
Aug 10, 2017	18.19	18.62	18.07	18.29	1,733,428	-0.28(-1.50%)
Aug 09, 2017	18.68	18.92	18.25	18.57	1,594,730	-0.25(-1.33%)
Aug 08, 2017	17.95	19.02	17.41	18.82	2,550,098	+0.70(+3.84%)
Aug 07, 2017	19.32	19.32	17.89	18.12	3,612,681	-1.42(-7.27%)
Aug 04, 2017	19.65	19.80	19.48	19.54	864,234	-0.08(-0.43%)
Aug 03, 2017	19.69	19.93	19.55	19.62	790,848	-0.06(-0.28%)
Aug 02, 2017	20.46	20.46	19.58	19.68	822,457	-0.79(-3.84%)
Aug 01, 2017	20.54	20.70	20.45	20.47	547,508	+0.03(+0.14%)
Jul 31, 2017	20.73	20.73	20.38	20.44	1,081,385	-0.19(-0.91%)
Jul 28, 2017	20.82	20.88	20.31	20.63	685,570	-0.23(-1.10%)
Jul 27, 2017	21.09	21.18	20.66	20.86	804,421	-0.21(-0.99%)
Jul 26, 2017	21.12	21.33	20.98	21.07	1,037,292	-0.03(-0.16%)
Jul 25, 2017	20.92	21.41	20.85	21.10	1,743,020	+0.23(+1.10%)
Jul 24, 2017	20.89	21.05	20.63	20.87	1,036,009	-0.01(-0.07%)
Jul 21, 2017	21.22	21.23	20.58	20.88	823,464	-0.14(-0.66%)
Jul 20, 2017	21.02	21.15	20.84	21.02	1,079,073	+0.14(+0.67%)
Jul 19, 2017	20.79	21.04	20.70	20.88	890,510	+0.15(+0.74%)
Jul 18, 2017	21.08	21.11	20.71	20.73	1,170,986	-0.38(-1.82%)
Jul 17, 2017	20.99	21.27	20.79	21.11	760,189	+0.12(+0.55%)
Jul 14, 2017	20.72	21.25	20.66	21.00	975,532	+0.48(+2.34%)
Jul 13, 2017	20.56	20.73	20.40	20.52	841,388	-0.05(-0.23%)
Jul 12, 2017	20.16	20.64	20.16	20.57	782,752	+0.67(+3.38%)
Jul 11, 2017	19.96	20.03	19.63	19.89	700,138	+0.00(+0.00%)
Jul 10, 2017	20.21	20.46	19.88	19.89	968,495	-0.33(-1.63%)
Jul 07, 2017	19.85	20.36	19.85	20.22	1,017,275	+0.40(+2.01%)
Jul 06, 2017	20.43	20.43	19.79	19.83	864,708	-0.72(-3.50%)
Jul 05, 2017	20.41	20.81	20.30	20.55	748,110	+0.09(+0.44%)