Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.11	12.34	11.99	12.19	1,058,900	+0.10(+0.81%)
Dec 28, 2018	12.41	12.49	12.06	12.09	1,148,193	-0.25(-1.99%)
Dec 27, 2018	11.73	12.35	11.68	12.34	1,485,492	+0.35(+2.95%)
Dec 26, 2018	11.31	12.00	11.07	11.99	1,569,971	+0.68(+6.00%)
Dec 24, 2018	11.40	11.70	11.06	11.31	985,371	-0.14(-1.20%)
Dec 21, 2018	11.90	12.04	11.40	11.45	2,279,503	-0.38(-3.24%)
Dec 20, 2018	12.15	12.24	11.70	11.83	1,419,557	-0.37(-3.06%)
Dec 19, 2018	12.31	13.01	12.19	12.20	1,975,984	-0.13(-1.04%)
Dec 18, 2018	12.32	12.67	12.19	12.33	1,928,545	+0.05(+0.40%)
Dec 17, 2018	12.22	12.73	12.02	12.28	1,977,778	+0.03(+0.24%)
Dec 14, 2018	11.79	12.26	11.67	12.25	4,010,031	+0.36(+3.06%)
Dec 13, 2018	13.04	13.04	11.77	11.89	3,469,603	-0.95(-7.43%)
Dec 12, 2018	12.71	12.93	12.44	12.84	2,639,522	+0.35(+2.83%)
Dec 11, 2018	13.24	13.28	12.35	12.49	1,970,024	-0.34(-2.68%)
Dec 10, 2018	12.80	13.07	12.54	12.83	2,854,278	-0.03(-0.23%)
Dec 07, 2018	13.30	13.77	12.83	12.86	2,356,897	-0.37(-2.82%)
Dec 06, 2018	12.84	13.37	12.60	13.23	4,257,190	+0.06(+0.45%)
Dec 04, 2018	14.10	14.22	13.07	13.18	3,857,277	-1.08(-7.59%)
Dec 03, 2018	14.59	14.96	13.96	14.26	2,779,938	+0.00(+0.00%)
Nov 30, 2018	14.40	14.55	14.08	14.26	1,216,738	-0.22(-1.49%)
Nov 29, 2018	14.76	14.96	14.36	14.47	1,525,509	-0.32(-2.19%)
Nov 28, 2018	14.83	14.95	14.20	14.80	2,680,468	+0.06(+0.40%)
Nov 27, 2018	14.46	14.83	14.30	14.74	1,851,299	+0.24(+1.63%)
Nov 26, 2018	14.23	14.58	14.20	14.50	2,451,832	+0.48(+3.44%)
Nov 23, 2018	13.91	14.13	13.70	14.02	990,558	+0.14(+0.99%)
Nov 21, 2018		13.88	13.88	13.88	0	+0.56(+4.21%)
Nov 20, 2018	13.35	13.65	13.14	13.32	2,706,430	-0.30(-2.24%)
Nov 19, 2018	13.88	14.03	13.55	13.63	1,957,868	-0.33(-2.39%)
Nov 16, 2018	13.96	14.26	13.63	13.96	2,053,933	-0.15(-1.05%)
Nov 15, 2018	13.83	14.17	13.54	14.11	2,394,049	+0.17(+1.20%)
Nov 14, 2018	13.60	14.12	13.55	13.94	4,078,865	+0.59(+4.42%)
Nov 13, 2018	13.40	13.53	12.98	13.35	3,111,202	+0.31(+2.41%)
Nov 12, 2018	13.55	13.70	13.00	13.04	2,330,795	-0.55(-4.05%)
Nov 09, 2018	13.77	13.99	13.37	13.59	3,858,193	-0.34(-2.47%)
Nov 08, 2018	14.26	14.46	13.84	13.93	3,099,549	-0.47(-3.28%)
Nov 07, 2018	14.74	15.62	14.37	14.41	5,078,278	+0.63(+4.57%)
Nov 06, 2018	12.01	14.78	11.91	13.78	15,885,051	-0.45(-3.18%)
Nov 05, 2018	14.79	14.93	13.98	14.23	5,160,624	-0.70(-4.68%)
Nov 02, 2018	14.62	15.06	14.43	14.93	4,796,579	+0.37(+2.57%)
Nov 01, 2018	13.21	14.80	13.13	14.55	7,897,208	+1.28(+9.63%)
Oct 31, 2018	12.84	13.69	12.71	13.27	7,560,579	+0.75(+5.97%)
Oct 30, 2018	11.59	12.55	11.59	12.53	7,204,766	+0.94(+8.15%)
Oct 29, 2018	12.42	12.53	11.47	11.58	4,156,902	-0.61(-5.00%)
Oct 26, 2018	12.16	12.53	11.78	12.19	2,908,721	-0.15(-1.20%)
Oct 25, 2018	12.38	12.81	12.28	12.34	4,991,253	+0.10(+0.80%)
Oct 24, 2018	12.93	13.07	12.23	12.24	5,884,052	-0.68(-5.25%)
Oct 23, 2018	12.85	13.04	12.47	12.92	4,960,028	-0.15(-1.13%)
Oct 22, 2018	13.53	13.68	13.04	13.07	3,251,346	-0.40(-2.99%)
Oct 19, 2018	13.60	13.73	13.27	13.47	3,886,974	-0.15(-1.08%)
Oct 18, 2018	14.31	14.35	13.58	13.62	3,266,564	-0.96(-6.61%)
Oct 17, 2018	15.10	15.18	14.41	14.58	3,482,598	-0.76(-4.94%)
Oct 16, 2018	15.54	15.69	15.12	15.34	2,002,739	-0.14(-0.89%)
Oct 15, 2018	15.26	15.60	15.26	15.48	2,795,480	+0.15(+0.96%)
Oct 12, 2018	15.34	15.52	15.21	15.33	2,943,096	+0.21(+1.37%)
Oct 11, 2018	15.93	16.08	15.10	15.12	2,899,249	-0.90(-5.64%)
Oct 10, 2018	16.45	16.47	15.88	16.03	3,246,842	-0.64(-3.84%)
Oct 09, 2018	16.86	17.00	16.66	16.67	2,290,238	-0.28(-1.62%)
Oct 08, 2018	16.21	17.01	15.91	16.94	2,219,187	+0.30(+1.77%)
Oct 05, 2018	17.24	17.34	16.43	16.65	1,961,996	-0.56(-3.26%)
Oct 04, 2018	17.71	18.14	17.14	17.21	3,532,673	-0.52(-2.94%)
Oct 03, 2018	17.85	18.03	17.64	17.73	2,750,292	+0.03(+0.17%)
Oct 02, 2018	17.65	17.89	17.60	17.70	2,571,647	-0.01(-0.06%)
Oct 01, 2018	17.96	18.37	17.61	17.71	2,107,471	-0.17(-0.94%)
Sep 28, 2018	18.01	18.10	17.64	17.88	6,799,865	-0.21(-1.14%)
Sep 27, 2018	18.31	18.35	18.04	18.08	2,206,798	-0.16(-0.86%)
Sep 26, 2018	18.48	18.61	18.16	18.24	1,186,926	-0.27(-1.43%)
Sep 25, 2018	18.54	18.73	18.34	18.51	1,740,776	+0.05(+0.27%)
Sep 24, 2018	18.59	18.63	18.31	18.46	2,336,831	-0.28(-1.47%)
Sep 21, 2018	18.90	18.90	18.39	18.73	1,759,308	-0.18(-0.94%)
Sep 20, 2018	19.03	19.20	18.83	18.91	2,322,995	+0.09(+0.47%)
Sep 19, 2018	18.86	19.31	18.81	18.82	2,064,155	-0.04(-0.21%)
Sep 18, 2018	18.70	18.98	18.57	18.86	1,966,707	+0.09(+0.47%)
Sep 17, 2018	18.86	19.12	18.69	18.77	1,921,196	+0.05(+0.26%)
Sep 14, 2018	18.56	18.85	18.16	18.72	4,597,247	+0.14(+0.74%)
Sep 13, 2018	18.68	18.93	18.46	18.58	3,156,962	+0.04(+0.21%)
Sep 12, 2018	18.88	18.95	18.42	18.54	2,585,074	-0.33(-1.77%)
Sep 11, 2018	18.50	19.02	18.49	18.88	6,491,282	+0.16(+0.84%)
Sep 10, 2018	20.27	20.27	18.58	18.72	5,696,482	-1.61(-7.93%)
Sep 07, 2018	20.41	20.60	20.20	20.33	1,162,431	-0.16(-0.77%)
Sep 06, 2018	20.81	21.06	20.29	20.49	976,229	-0.23(-1.09%)
Sep 05, 2018	20.82	21.02	20.55	20.72	1,315,053	-0.04(-0.19%)
Sep 04, 2018	20.76	20.81	20.33	20.76	1,987,586	-0.16(-0.75%)
Aug 31, 2018		20.91	20.91	20.91	0	-0.31(-1.48%)
Aug 30, 2018	21.20	21.48	21.09	21.23	3,152,165	-0.08(-0.37%)
Aug 29, 2018	20.85	21.48	20.72	21.31	3,649,489	+0.41(+1.98%)
Aug 28, 2018	20.85	20.90	20.52	20.89	2,400,917	+0.09(+0.43%)
Aug 27, 2018	20.75	21.19	20.66	20.81	2,004,706	+0.13(+0.62%)
Aug 24, 2018	20.39	20.78	20.23	20.68	1,590,384	+0.34(+1.69%)
Aug 23, 2018	20.86	21.01	20.25	20.33	1,780,031	-0.59(-2.82%)
Aug 22, 2018	20.60	21.25	20.60	20.92	2,615,602	+0.39(+1.92%)
Aug 21, 2018	20.00	20.54	19.98	20.53	2,079,809	+0.60(+3.01%)
Aug 20, 2018	19.68	20.01	19.48	19.93	2,528,361	+0.30(+1.55%)
Aug 17, 2018	19.64	19.71	19.51	19.63	1,437,529	-0.06(-0.30%)
Aug 16, 2018	19.63	19.83	19.41	19.69	2,126,354	+0.23(+1.16%)
Aug 15, 2018	19.60	19.67	19.27	19.46	2,259,782	-0.20(-1.00%)
Aug 14, 2018	19.68	19.74	19.55	19.66	2,235,602	+0.00(+0.00%)
Aug 13, 2018	19.98	20.13	19.47	19.66	1,818,798	-0.42(-2.11%)
Aug 10, 2018	20.89	20.89	20.03	20.08	2,237,298	-0.92(-4.40%)
Aug 09, 2018	20.78	21.16	20.63	21.00	1,608,718	+0.14(+0.66%)
Aug 08, 2018	20.75	21.17	20.53	20.87	2,480,908	+0.44(+2.17%)
Aug 07, 2018	20.36	20.93	20.35	20.42	1,866,124	+0.22(+1.07%)
Aug 06, 2018	20.48	20.78	20.14	20.21	2,626,047	-0.48(-2.33%)
Aug 03, 2018	20.51	20.95	20.32	20.69	2,396,560	+0.04(+0.19%)
Aug 02, 2018	20.56	21.56	20.45	20.65	3,179,549	-0.01(-0.05%)
Aug 01, 2018	22.27	22.28	20.16	20.66	10,010,751	-4.02(-16.29%)
Jul 31, 2018	24.28	24.70	23.77	24.68	3,501,252	+0.23(+0.92%)
Jul 30, 2018	25.57	25.57	24.31	24.45	2,601,716	-1.20(-4.68%)
Jul 27, 2018	24.96	25.78	24.96	25.65	2,154,921	+0.66(+2.64%)
Jul 26, 2018	24.88	25.43	24.61	25.00	2,025,761	+0.17(+0.67%)
Jul 25, 2018	24.70	24.92	24.00	24.83	1,753,002	-0.03(-0.12%)
Jul 24, 2018	25.10	25.30	24.83	24.86	1,454,590	-0.22(-0.86%)
Jul 23, 2018	25.24	25.43	24.85	25.07	2,237,187	-0.33(-1.32%)
Jul 20, 2018	25.57	25.57	25.32	25.41	849,472	-0.18(-0.69%)
Jul 19, 2018	25.51	25.78	25.32	25.59	1,702,703	+0.04(+0.15%)
Jul 18, 2018	25.71	26.10	25.46	25.55	1,545,436	-0.26(-0.99%)
Jul 17, 2018	25.71	26.03	25.68	25.80	1,223,931	+0.06(+0.23%)
Jul 16, 2018	26.29	26.37	25.64	25.74	1,032,246	-0.48(-1.84%)
Jul 13, 2018	26.26	26.43	26.01	26.22	1,646,304	+0.04(+0.15%)
Jul 12, 2018	26.49	26.68	26.04	26.18	1,004,556	-0.10(-0.37%)
Jul 11, 2018	26.14	26.55	26.01	26.28	909,757	-0.07(-0.26%)
Jul 10, 2018	26.48	26.71	26.28	26.35	864,882	-0.09(-0.33%)
Jul 09, 2018	26.49	26.55	26.08	26.44	1,235,551	+0.03(+0.11%)
Jul 06, 2018	26.60	26.94	26.37	26.41	744,344	-0.23(-0.85%)
Jul 05, 2018	26.26	26.69	25.76	26.64	946,544	+0.52(+2.00%)
Jul 03, 2018		26.12	26.12	26.12	0	+0.36(+1.41%)
Jul 02, 2018	25.48	25.86	24.63	25.75	2,342,995	-0.06(-0.23%)
Jun 29, 2018	25.46	26.20	25.41	25.81	1,948,607	+0.44(+1.74%)
Jun 28, 2018	24.88	25.45	24.08	25.37	2,966,905	+0.40(+1.61%)
Jun 27, 2018	25.74	26.03	24.83	24.97	1,761,729	-0.78(-3.02%)
Jun 26, 2018	25.50	25.92	25.19	25.74	1,430,432	+0.30(+1.20%)
Jun 25, 2018	26.06	26.18	25.27	25.44	1,148,535	-0.83(-3.14%)
Jun 22, 2018	26.57	26.57	25.89	26.26	2,446,219	-0.14(-0.52%)
Jun 21, 2018	27.20	27.28	26.36	26.40	604,638	-0.87(-3.17%)
Jun 20, 2018	27.31	27.34	27.00	27.27	595,282	+0.05(+0.18%)
Jun 19, 2018	26.93	27.28	26.79	27.22	1,128,695	+0.06(+0.22%)
Jun 18, 2018	27.03	27.25	26.88	27.16	742,044	-0.02(-0.07%)
Jun 15, 2018		27.39	26.97	27.18	1,120,276	-0.20(-0.72%)
Jun 14, 2018	27.27	27.45	26.97	27.37	1,169,253	+0.20(+0.72%)
Jun 13, 2018	27.23	27.87	27.09	27.18	1,573,059	+0.06(+0.22%)
Jun 12, 2018	26.77	27.20	26.26	27.12	2,255,368	+0.40(+1.51%)
Jun 11, 2018	26.57	27.07	26.57	26.72	1,741,368	-0.16(-0.59%)
Jun 08, 2018	27.21	27.35	26.53	26.87	1,754,817	-0.33(-1.23%)
Jun 07, 2018	26.71	27.65	26.60	27.21	2,073,310	+0.53(+1.99%)
Jun 06, 2018			26.21	26.68	2,417,172	-0.06(-0.22%)
Jun 05, 2018	27.20	27.20	26.53	26.74	1,831,788	-0.40(-1.49%)
Jun 04, 2018	27.14	27.30	26.97	27.14	1,155,367	+0.00(+0.00%)
Jun 01, 2018	28.19	28.21	26.86	27.14	2,216,147	-0.81(-2.89%)
May 31, 2018	27.64	28.33	27.53	27.94	2,324,894	+0.50(+1.83%)
May 30, 2018	27.41	27.65	27.18	27.44	1,465,883	-0.09(-0.32%)
May 29, 2018	27.34	27.78	27.10	27.53	1,373,452	-0.04(-0.14%)
May 25, 2018		27.57	27.57	27.57	0	-0.26(-0.92%)
May 24, 2018	28.31	28.39	27.54	27.83	1,037,989	-0.59(-2.08%)
May 23, 2018	28.15	28.49	28.14	28.42	459,548	+0.08(+0.28%)
May 22, 2018	28.68	28.68	28.24	28.34	897,281	-0.24(-0.83%)
May 21, 2018	28.52	28.80	28.48	28.57	1,011,663	+0.01(+0.03%)
May 18, 2018	28.58	28.93	28.38	28.56	1,251,717	+0.01(+0.03%)
May 17, 2018	28.90	29.30	28.39	28.55	1,125,268	-0.42(-1.46%)
May 16, 2018	29.25	29.52	28.72	28.98	1,035,983	-0.16(-0.54%)
May 15, 2018	28.61	29.28	28.52	29.13	1,452,835	+0.25(+0.85%)
May 14, 2018	28.69	29.06	28.68	28.89	770,836	+0.23(+0.79%)
May 11, 2018	28.79	29.03	28.49	28.66	1,016,471	-0.02(-0.07%)
May 10, 2018	29.06	29.28	28.64	28.68	1,022,839	-0.32(-1.12%)
May 09, 2018	29.53	29.60	28.58	29.01	1,805,606	-0.35(-1.21%)
May 08, 2018	29.01	30.84	28.60	29.36	2,300,286	+0.20(+0.67%)
May 07, 2018	29.10	29.40	28.98	29.16	1,518,601	+0.08(+0.27%)
May 04, 2018	28.59	29.69	28.31	29.09	1,713,782	+0.33(+1.16%)
May 03, 2018	28.52	28.97	27.39	28.75	1,815,067	+0.42(+1.49%)
May 02, 2018	27.55	28.60	27.40	28.33	1,633,235	+0.85(+3.08%)
May 01, 2018	27.64	27.72	26.51	27.48	1,793,795	-0.19(-0.68%)
Apr 30, 2018	28.15	28.59	27.64	27.67	961,925	-0.39(-1.40%)
Apr 27, 2018	28.22	28.30	27.74	28.06	1,388,023	-0.25(-0.87%)
Apr 26, 2018	28.33	28.43	27.89	28.31	1,326,714	+0.08(+0.28%)
Apr 25, 2018	27.82	28.27	27.33	28.23	1,034,486	+0.47(+1.70%)
Apr 24, 2018	28.45	28.56	27.28	27.76	1,609,846	-0.48(-1.71%)
Apr 23, 2018	28.42	28.50	27.75	28.24	2,000,253	-0.15(-0.52%)
Apr 20, 2018	28.92	29.06	28.27	28.39	1,136,115	-0.49(-1.70%)
Apr 19, 2018	29.14	29.14	28.69	28.88	768,217	-0.22(-0.74%)
Apr 18, 2018	29.08	29.18	28.74	29.10	897,745	+0.24(+0.82%)
Apr 17, 2018	28.94	29.25	28.69	28.86	1,134,159	+0.37(+1.31%)
Apr 16, 2018	28.13	28.58	27.86	28.49	699,477	+0.37(+1.33%)
Apr 13, 2018	29.01	29.01	27.54	28.11	1,571,286	-0.72(-2.49%)
Apr 12, 2018	28.66	29.05	28.37	28.83	660,320	+0.23(+0.79%)
Apr 11, 2018	28.74	29.08	28.56	28.60	937,006	-0.39(-1.36%)
Apr 10, 2018	28.47	29.05	27.95	29.00	1,346,625	+0.87(+3.08%)
Apr 09, 2018	28.65	28.71	28.10	28.13	950,822	-0.29(-1.00%)
Apr 06, 2018	28.83	29.04	28.15	28.42	709,784	-0.79(-2.69%)
Apr 05, 2018	29.17	29.57	28.97	29.20	630,338	+0.20(+0.68%)
Apr 04, 2018	27.95	29.03	27.66	29.01	968,764	+0.58(+2.04%)
Apr 03, 2018	28.20	28.68	27.83	28.43	1,466,545	+0.27(+0.94%)
Apr 02, 2018	29.69	29.72	27.63	28.16	2,330,022	-1.61(-5.42%)
Mar 29, 2018		29.77	29.77	29.77	0	+0.55(+1.88%)
Mar 28, 2018	29.46	29.53	28.67	29.22	1,679,137	-0.30(-1.00%)
Mar 27, 2018	30.05	30.12	29.44	29.52	1,151,893	-0.56(-1.86%)
Mar 26, 2018	30.27	30.30	29.63	30.08	870,649	+0.44(+1.49%)
Mar 23, 2018	29.85	30.33	29.52	29.64	885,181	-0.06(-0.20%)
Mar 22, 2018	30.30	30.58	29.66	29.70	1,060,159	-0.87(-2.83%)
Mar 21, 2018	30.62	30.98	30.39	30.56	786,772	+0.06(+0.19%)
Mar 20, 2018	30.81	31.04	30.22	30.50	854,783	-0.20(-0.64%)
Mar 19, 2018	30.39	30.85	29.87	30.70	1,140,254	+0.11(+0.35%)
Mar 16, 2018	30.23	31.16	29.81	30.59	2,001,211	+0.79(+2.64%)
Mar 15, 2018	30.48	30.71	29.40	29.80	1,367,602	-0.65(-2.13%)
Mar 14, 2018	31.39	31.51	30.28	30.45	1,474,439	-0.83(-2.64%)
Mar 13, 2018	31.51	31.80	31.23	31.28	654,519	-0.10(-0.31%)
Mar 12, 2018	31.60	31.69	30.86	31.38	920,414	-0.22(-0.68%)
Mar 09, 2018	31.43	31.77	31.10	31.59	1,033,394	+0.41(+1.32%)
Mar 08, 2018	32.05	32.13	30.28	31.18	2,004,300	-0.69(-2.16%)
Mar 07, 2018		32.41	31.81	31.87	672,056	-0.39(-1.22%)
Mar 06, 2018	32.08	32.47	31.80	32.26	925,299	+0.28(+0.86%)
Mar 05, 2018	31.57	32.28	31.47	31.99	723,689	+0.10(+0.31%)
Mar 02, 2018	31.01	31.98	30.91	31.89	1,086,489	+0.49(+1.57%)
Mar 01, 2018	31.02	31.79	30.92	31.40	1,288,384	+0.30(+0.95%)
Feb 28, 2018	31.32	31.80	30.98	31.10	1,083,067	-0.16(-0.50%)
Feb 27, 2018	31.77	32.06	31.24	31.26	2,327,205	+0.11(+0.35%)
Feb 26, 2018	30.99	31.33	30.53	31.15	1,413,090	-0.06(-0.19%)
Feb 23, 2018	31.18	31.29	30.94	31.21	669,704	+0.32(+1.05%)
Feb 22, 2018		31.04		30.89	1,367,271	+0.20(+0.64%)
Feb 21, 2018	31.04	31.45	30.68	30.69	823,169	-0.37(-1.20%)
Feb 20, 2018	31.80	31.94	30.76	31.06	2,337,882	-1.04(-3.25%)
Feb 16, 2018		32.10	32.10	32.10	0	+0.19(+0.59%)
Feb 15, 2018	31.61	32.33	31.23	31.92	4,080,196	+0.87(+2.79%)
Feb 14, 2018	28.95	31.23	28.78	31.05	5,548,482	+2.74(+9.69%)
Feb 13, 2018	28.76	29.35	28.22	28.31	2,286,572	-0.35(-1.23%)
Feb 12, 2018	28.50	29.09	28.43	28.66	1,416,024	+0.30(+1.04%)
Feb 09, 2018	28.12	28.67	27.20	28.37	1,099,023	+0.32(+1.16%)
Feb 08, 2018	29.46	29.46	28.03	28.04	914,325	-1.45(-4.90%)
Feb 07, 2018	29.17	29.83	29.02	29.49	559,292	+0.23(+0.77%)
Feb 06, 2018	28.14	29.66	28.14	29.26	877,976	-0.10(-0.34%)
Feb 05, 2018	30.15	30.39	28.67	29.36	804,845	-1.12(-3.68%)
Feb 02, 2018	30.84	31.04	30.33	30.48	980,160	-0.67(-2.15%)
Feb 01, 2018	31.25	31.70	30.94	31.15	961,498	-0.27(-0.85%)
Jan 31, 2018	32.98	32.99	30.89	31.42	2,118,775	-1.25(-3.82%)
Jan 30, 2018	32.36	32.82	32.15	32.66	914,071	+0.06(+0.18%)
Jan 29, 2018	33.26	33.27	32.51	32.61	1,095,415	-0.49(-1.49%)
Jan 26, 2018	32.89	33.49	32.64	33.10	1,100,512	+0.31(+0.96%)
Jan 25, 2018	32.47	32.92	32.13	32.78	736,375	+0.55(+1.71%)
Jan 24, 2018	32.13	32.80	31.94	32.23	1,164,949	+0.25(+0.77%)
Jan 23, 2018	30.90	32.07	30.77	31.99	1,936,639	+1.00(+3.24%)
Jan 22, 2018	30.68	31.03	30.29	30.98	726,455	+0.40(+1.32%)
Jan 19, 2018	30.57	30.87	30.47	30.58	614,419	-0.01(-0.03%)
Jan 18, 2018	31.00	31.12	30.52	30.59	974,428	-0.35(-1.14%)
Jan 17, 2018	31.01	31.11	30.44	30.94	855,947	+0.09(+0.29%)
Jan 16, 2018	31.49	31.62	30.74	30.86	604,741	-0.46(-1.48%)
Jan 12, 2018		31.32	31.32	31.32	0	+0.20(+0.63%)
Jan 11, 2018	30.84	31.13	30.48	31.12	1,083,511	+0.59(+1.93%)
Jan 10, 2018	30.89	31.00	30.39	30.53	1,374,997	-0.54(-1.74%)
Jan 09, 2018	31.32	31.68	31.03	31.07	740,316	-0.14(-0.44%)
Jan 08, 2018	30.89	31.25	30.80	31.21	985,236	+0.11(+0.35%)
Jan 05, 2018	31.27	31.30	30.74	31.10	1,166,616	-0.06(-0.19%)
Jan 04, 2018	31.83	31.94	31.15	31.16	1,243,638	-0.40(-1.28%)
Jan 03, 2018	31.60	31.94	31.42	31.56	1,303,247	+0.17(+0.53%)