Horizon Global Corp Comm (NY: HZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	5.940	6.090	5.650	5.960	699,997	+0.04(+0.68%)
Jun 28, 2018	6.000	6.040	5.880	5.920	486,100	-0.10(-1.66%)
Jun 27, 2018	6.100	6.140	5.920	6.020	570,612	-0.08(-1.31%)
Jun 26, 2018	6.020	6.175	5.630	6.100	662,624	+0.10(+1.67%)
Jun 25, 2018	6.200	6.210	5.600	6.000	1,158,866	-0.20(-3.23%)
Jun 22, 2018	6.600	6.670	6.170	6.200	3,906,277	-1.06(-14.60%)
Jun 21, 2018	7.410	7.520	7.040	7.260	970,769	-0.15(-2.02%)
Jun 20, 2018	6.650	7.795	6.540	7.410	968,731	-0.05(-0.67%)
Jun 19, 2018	7.460	7.590	7.260	7.460	616,243	-0.03(-0.40%)
Jun 18, 2018	6.930	7.500	6.905	7.490	325,511	+0.52(+7.46%)
Jun 15, 2018		7.050	6.830	6.970	248,883	+0.14(+2.05%)
Jun 14, 2018	6.830	6.870	6.570	6.830	229,904	+0.02(+0.29%)
Jun 13, 2018	6.810	6.830	6.710	6.810	253,757	+0.00(+0.00%)
Jun 12, 2018	6.820	6.830	6.625	6.810	220,301	+0.03(+0.44%)
Jun 11, 2018	6.600	6.920	6.575	6.780	309,357	+0.19(+2.88%)
Jun 08, 2018	6.460	6.640	6.380	6.590	168,670	+0.13(+2.01%)
Jun 07, 2018	6.510	6.610	6.370	6.460	206,805	+0.00(+0.00%)
Jun 06, 2018		6.470		6.460	235,664	+0.22(+3.53%)
Jun 05, 2018	6.300	6.315	6.140	6.240	275,826	-0.07(-1.11%)
Jun 04, 2018	6.150	6.550	6.140	6.310	398,739	+0.16(+2.60%)
Jun 01, 2018	6.650	6.660	6.090	6.150	369,475	-0.50(-7.52%)
May 31, 2018	6.440	6.740	6.380	6.650	376,514	+0.20(+3.10%)
May 30, 2018	6.090	6.530	6.060	6.450	380,941	+0.38(+6.26%)
May 29, 2018	6.170	6.170	5.950	6.070	311,272	-0.14(-2.25%)
May 25, 2018		6.210	6.210	6.210	0	-0.02(-0.32%)
May 24, 2018	6.240	6.270	6.090	6.230	267,396	-0.02(-0.32%)
May 23, 2018	6.450	6.490	6.155	6.250	322,899	-0.13(-2.04%)
May 22, 2018	6.310	6.430	6.220	6.380	271,545	+0.10(+1.59%)
May 21, 2018	6.000	6.380	5.990	6.280	242,345	+0.33(+5.55%)
May 18, 2018	5.960	5.970	5.895	5.950	454,797	+0.00(+0.00%)
May 17, 2018	6.090	6.280	5.920	5.950	519,127	-0.17(-2.78%)
May 16, 2018	5.710	6.140	5.710	6.120	504,395	+0.42(+7.37%)
May 15, 2018	5.770	5.810	5.520	5.700	526,396	-0.06(-1.04%)
May 14, 2018	5.500	5.860	5.500	5.760	282,699	+0.29(+5.30%)
May 11, 2018	5.300	5.630	5.300	5.470	703,328	+0.16(+3.01%)
May 10, 2018	5.630	5.630	5.130	5.310	1,250,142	-0.36(-6.35%)
May 09, 2018	5.730	5.850	5.670	5.670	604,288	-0.02(-0.35%)
May 08, 2018	5.950	6.050	5.630	5.690	542,436	-0.23(-3.89%)
May 07, 2018	5.880	5.990	5.650	5.920	579,328	+0.02(+0.34%)
May 04, 2018	5.800	6.050	5.500	5.900	1,257,563	-0.10(-1.67%)
May 03, 2018	7.020	7.050	5.990	6.000	1,521,479	-1.54(-20.42%)
May 02, 2018	7.300	7.620	7.300	7.540	329,581	+0.24(+3.29%)
May 01, 2018	7.430	7.430	7.140	7.300	239,268	-0.17(-2.28%)
Apr 30, 2018	7.580	7.580	7.460	7.470	179,048	-0.10(-1.32%)
Apr 27, 2018	7.680	7.750	7.560	7.570	179,115	-0.15(-1.94%)
Apr 26, 2018	7.920	7.920	7.600	7.720	263,332	-0.18(-2.28%)
Apr 25, 2018	8.010	8.065	7.865	7.900	280,102	-0.14(-1.74%)
Apr 24, 2018	8.170	8.290	8.000	8.040	322,517	-0.11(-1.35%)
Apr 23, 2018	8.200	8.230	8.035	8.150	169,187	-0.01(-0.12%)
Apr 20, 2018	8.310	8.340	8.120	8.160	171,361	-0.22(-2.63%)
Apr 19, 2018	8.400	8.530	8.305	8.380	133,447	-0.02(-0.24%)
Apr 18, 2018	8.210	8.440	8.200	8.400	207,526	+0.18(+2.19%)
Apr 17, 2018	8.190	8.270	8.050	8.220	219,426	+0.04(+0.49%)
Apr 16, 2018	8.080	8.300	7.900	8.180	230,761	+0.16(+2.00%)
Apr 13, 2018	8.380	8.630	7.980	8.020	359,407	+0.02(+0.25%)
Apr 12, 2018	7.990	8.020	7.900	8.000	210,963	+0.06(+0.76%)
Apr 11, 2018	7.940	8.020	7.910	7.940	152,181	-0.04(-0.50%)
Apr 10, 2018	8.060	8.100	7.910	7.980	182,753	+0.06(+0.76%)
Apr 09, 2018	8.100	8.150	7.915	7.920	155,996	-0.14(-1.74%)
Apr 06, 2018	8.310	8.470	8.020	8.060	321,330	-0.33(-3.93%)
Apr 05, 2018	8.330	8.510	8.270	8.390	148,888	+0.13(+1.57%)
Apr 04, 2018	7.920	8.320	7.920	8.260	198,351	+0.22(+2.74%)
Apr 03, 2018	7.970	8.319	7.970	8.040	263,755	+0.13(+1.64%)
Apr 02, 2018	8.230	8.260	7.900	7.910	294,744	-0.33(-4.00%)
Mar 29, 2018		8.240	8.240	8.240	0	+0.01(+0.12%)
Mar 28, 2018	8.300	8.490	8.220	8.230	178,931	-0.11(-1.32%)
Mar 27, 2018	8.480	8.660	8.295	8.340	196,077	-0.15(-1.77%)
Mar 26, 2018	8.450	8.580	8.350	8.490	246,112	+0.15(+1.80%)
Mar 23, 2018	8.720	8.720	8.330	8.340	296,630	-0.36(-4.14%)
Mar 22, 2018	8.910	9.140	8.670	8.700	279,587	-0.27(-3.01%)
Mar 21, 2018	8.900	9.160	8.850	8.970	242,068	+0.07(+0.79%)
Mar 20, 2018	9.200	9.200	8.900	8.900	203,628	-0.25(-2.73%)
Mar 19, 2018	9.400	9.470	8.930	9.150	517,166	-0.30(-3.17%)
Mar 16, 2018	9.440	9.660	9.320	9.450	470,157	+0.06(+0.64%)
Mar 15, 2018	9.740	9.770	9.380	9.390	302,076	-0.29(-3.00%)
Mar 14, 2018	9.920	9.980	9.650	9.680	251,748	-0.17(-1.73%)
Mar 13, 2018	9.840	10.04	9.760	9.850	237,560	+0.06(+0.61%)
Mar 12, 2018	9.880	10.04	9.690	9.790	350,387	-0.09(-0.91%)
Mar 09, 2018	9.920	9.945	9.710	9.880	367,305	+0.04(+0.41%)
Mar 08, 2018	9.960	9.980	9.670	9.840	193,610	-0.06(-0.61%)
Mar 07, 2018			9.660	9.900	189,291	-0.02(-0.20%)
Mar 06, 2018	9.520	10.09	9.440	9.920	317,603	+0.44(+4.64%)
Mar 05, 2018	9.450	9.700	9.300	9.480	630,880	-0.04(-0.42%)
Mar 02, 2018	8.620	9.760	8.480	9.520	711,317	+0.71(+8.06%)
Mar 01, 2018	8.470	8.880	8.300	8.810	546,324	+0.57(+6.92%)
Feb 28, 2018	8.390	8.430	8.070	8.240	354,972	-0.15(-1.79%)
Feb 27, 2018	8.560	8.710	8.340	8.390	279,827	-0.15(-1.76%)
Feb 26, 2018	8.440	8.580	8.360	8.540	194,750	+0.15(+1.79%)
Feb 23, 2018	8.510	8.548	8.300	8.390	204,715	-0.07(-0.83%)
Feb 22, 2018	8.630	8.630	8.360	8.460	272,074	-0.14(-1.63%)
Feb 21, 2018	8.450	8.780	8.360	8.600	206,835	+0.19(+2.26%)
Feb 20, 2018	8.280	8.470	8.220	8.410	289,374	+0.09(+1.08%)
Feb 16, 2018		8.320	8.320	8.320	0	+0.14(+1.71%)
Feb 15, 2018	8.420	8.420	8.010	8.180	294,418	-0.14(-1.68%)
Feb 14, 2018	7.990	8.330	7.910	8.320	405,025	+0.29(+3.61%)
Feb 13, 2018	8.410	8.470	8.010	8.030	392,899	-0.45(-5.31%)
Feb 12, 2018	8.620	8.680	8.330	8.480	366,982	-0.12(-1.40%)
Feb 09, 2018	8.620	8.720	8.280	8.600	553,121	+0.09(+1.06%)
Feb 08, 2018	9.050	9.050	8.500	8.510	768,236	-0.62(-6.79%)
Feb 07, 2018	8.580	9.480	8.410	9.130	1,198,537	+1.18(+14.84%)
Feb 06, 2018	7.760	8.130	7.691	7.950	693,085	-0.03(-0.38%)
Feb 05, 2018	8.560	8.700	7.900	7.980	564,066	-0.67(-7.75%)
Feb 02, 2018	8.250	8.860	8.250	8.650	749,043	+0.37(+4.47%)
Feb 01, 2018	8.350	8.420	8.090	8.280	748,600	-0.17(-2.01%)
Jan 31, 2018	8.240	8.665	7.860	8.450	913,517	+0.25(+3.05%)
Jan 30, 2018	8.370	8.490	8.150	8.200	1,192,593	-0.68(-7.66%)
Jan 29, 2018	9.250	9.260	8.840	8.880	1,114,362	-0.37(-4.00%)
Jan 26, 2018	9.180	9.540	8.780	9.250	2,030,951	+0.14(+1.54%)
Jan 25, 2018	10.85	10.89	9.010	9.110	3,026,590	-3.75(-29.16%)
Jan 24, 2018	12.75	13.12	12.71	12.86	170,974	+0.19(+1.50%)
Jan 23, 2018	13.04	13.04	12.63	12.67	184,838	-0.42(-3.21%)
Jan 22, 2018	12.99	13.13	12.86	13.09	140,203	+0.07(+0.54%)
Jan 19, 2018	12.91	13.07	12.80	13.02	359,095	+0.08(+0.62%)
Jan 18, 2018	13.19	13.29	12.92	12.94	172,247	-0.29(-2.19%)
Jan 17, 2018	13.11	13.26	12.70	13.23	192,005	+0.15(+1.15%)
Jan 16, 2018	13.43	13.48	13.05	13.08	296,306	-0.27(-2.02%)
Jan 12, 2018		13.35	13.35	13.35	0	-0.11(-0.82%)
Jan 11, 2018	13.08	13.61	12.94	13.46	238,437	+0.38(+2.91%)
Jan 10, 2018		13.29		13.08	290,067	-0.09(-0.68%)
Jan 09, 2018	13.57	13.69	13.12	13.17	217,308	-0.36(-2.66%)
Jan 08, 2018	13.94	13.94	13.45	13.53	298,716	-0.37(-2.66%)
Jan 05, 2018	14.23	14.44	13.85	13.90	225,833	-0.44(-3.07%)
Jan 04, 2018	14.20	14.48	13.99	14.34	219,804	+0.18(+1.27%)
Jan 03, 2018	14.38	14.49	14.06	14.16	168,064	-0.26(-1.80%)
Jan 02, 2018	14.04	14.44	14.04	14.42	178,792	+0.40(+2.85%)
Dec 29, 2017		14.02	14.02	14.02	0	-0.33(-2.30%)
Dec 28, 2017	14.50	14.57	14.26	14.35	272,571	-0.20(-1.37%)
Dec 27, 2017	14.61	14.80	14.52	14.55	189,794	-0.10(-0.68%)
Dec 26, 2017	14.48	14.72	14.46	14.65	180,121	+0.23(+1.60%)
Dec 22, 2017	14.44	14.57	14.22	14.42	235,210	-0.03(-0.21%)
Dec 21, 2017	14.60	14.69	14.21	14.45	468,739	+0.08(+0.56%)
Dec 20, 2017	14.30	14.52	14.10	14.37	312,148	+0.18(+1.27%)
Dec 19, 2017	13.84	14.64	13.54	14.19	667,913	+0.67(+4.96%)
Dec 18, 2017	13.65	14.14	13.50	13.52	477,994	+0.07(+0.52%)
Dec 15, 2017	13.25	13.73	13.12	13.45	914,744	+0.34(+2.59%)
Dec 14, 2017	13.85	14.47	13.05	13.11	663,751	-0.45(-3.32%)
Dec 13, 2017	13.62	13.76	13.42	13.56	291,062	-0.01(-0.07%)
Dec 12, 2017	13.70	13.83	13.57	13.57	193,186	-0.08(-0.59%)
Dec 11, 2017	13.73	14.03	13.65	13.65	190,389	-0.09(-0.66%)
Dec 08, 2017	13.68	13.82	13.53	13.74	147,215	+0.00(+0.00%)
Dec 07, 2017	13.61	13.76	13.51		510,736	+0.00(+0.00%)
Dec 06, 2017	13.79	13.95	13.57	13.63	92,114	-0.19(-1.37%)
Dec 05, 2017	13.75	14.10	13.68	13.82	119,878	+0.06(+0.44%)
Dec 04, 2017	13.99	13.99	13.71	13.76	112,664	-0.10(-0.72%)
Dec 01, 2017	14.07	14.10	13.53	13.86	101,057	-0.24(-1.70%)
Nov 30, 2017	14.39	14.45	14.03	14.10	135,907	-0.15(-1.05%)
Nov 29, 2017	14.47	14.47	14.17	14.25	112,562	-0.10(-0.70%)
Nov 28, 2017	13.95	14.37	13.91	14.35	126,019	+0.38(+2.72%)
Nov 27, 2017	14.06	14.28	13.86	13.97	221,702	-0.13(-0.92%)
Nov 24, 2017	14.31	14.31	14.02	14.10	36,810	-0.18(-1.26%)
Nov 22, 2017	14.37	14.48	14.24	14.28	143,296	-0.02(-0.14%)
Nov 21, 2017	14.43	14.58	14.25	14.30	116,094	-0.08(-0.56%)
Nov 20, 2017	13.89	14.56	13.89	14.38	237,747	+0.49(+3.53%)
Nov 17, 2017	13.31	13.93	13.31	13.89	271,084	+0.53(+3.97%)
Nov 16, 2017	13.29	13.51	13.19	13.36	184,967	+0.11(+0.83%)
Nov 15, 2017	13.55	13.55	13.06	13.25	273,814	-0.48(-3.50%)
Nov 14, 2017	13.61	13.85	13.32	13.73	232,144	+0.12(+0.88%)
Nov 13, 2017	14.07	14.10	13.54	13.61	131,381	-0.41(-2.92%)
Nov 10, 2017	13.61	14.05	13.50	14.02	261,030	+0.42(+3.09%)
Nov 09, 2017	13.53	13.86	13.36	13.60	198,429	+0.04(+0.29%)
Nov 08, 2017	13.68	13.70	13.00	13.56	299,497	-0.09(-0.66%)
Nov 07, 2017	14.17	14.21	13.60	13.65	295,139	-0.56(-3.94%)
Nov 06, 2017	14.53	14.62	13.91	14.21	252,085	-0.47(-3.20%)
Nov 03, 2017	15.37	15.37	14.54	14.68	142,615	-0.62(-4.05%)
Nov 02, 2017	15.00	15.31	14.76	15.30	283,983	+0.23(+1.53%)
Nov 01, 2017	16.21	16.26	15.05	15.07	306,492	-1.16(-7.15%)
Oct 31, 2017	16.81	17.73	16.15	16.23	466,173	-0.81(-4.75%)
Oct 30, 2017	17.12	17.13	16.70	17.04	188,204	-0.18(-1.05%)
Oct 27, 2017	17.64	17.64	17.02	17.22	217,914	-0.48(-2.71%)
Oct 26, 2017	17.10	17.78	16.93	17.70	207,188	+0.69(+4.06%)
Oct 25, 2017	17.14	17.15	16.82	17.01	129,435	-0.13(-0.76%)
Oct 24, 2017	17.17	17.41	16.95	17.14	119,599	+0.13(+0.76%)
Oct 23, 2017	17.02	17.19	16.86	17.01	104,999	-0.02(-0.12%)
Oct 20, 2017	17.02	17.13	16.69	17.03	182,319	+0.13(+0.77%)
Oct 19, 2017	17.07	17.07	16.68	16.90	119,797	-0.20(-1.17%)
Oct 18, 2017	16.72	17.19	16.65	17.10	145,011	+0.26(+1.54%)
Oct 17, 2017	17.20	17.21	16.81	16.84	142,636	-0.30(-1.75%)
Oct 16, 2017	17.14	17.20	16.91	17.14	189,250	+0.01(+0.06%)
Oct 13, 2017	17.45	17.45	17.10	17.13	67,456	-0.29(-1.66%)
Oct 12, 2017	17.14	17.49	16.87	17.42	117,995	+0.24(+1.40%)
Oct 11, 2017	17.45	17.49	16.96	17.18	184,025	-0.12(-0.69%)
Oct 10, 2017	18.10	18.19	17.28	17.30	270,303	-0.56(-3.14%)
Oct 09, 2017	17.83	18.04	17.72	17.86	62,581	+0.01(+0.06%)
Oct 06, 2017	17.75	18.24	17.75	17.85	145,708	-0.05(-0.28%)
Oct 05, 2017	17.95	17.95	17.71	17.90	86,859	-0.02(-0.11%)
Oct 04, 2017	18.05	18.10	17.79	17.92	79,659	-0.07(-0.39%)
Oct 03, 2017	18.14	18.23	17.79	17.99	206,239	-0.06(-0.33%)
Oct 02, 2017	17.61	18.07	17.51	18.05	139,806	+0.41(+2.32%)
Sep 29, 2017	17.70	17.89	17.61	17.64	135,826	-0.13(-0.73%)
Sep 28, 2017	17.75	17.84	17.59	17.77	119,723	-0.07(-0.39%)
Sep 27, 2017	17.28	17.94	17.20	17.84	234,467	+0.59(+3.42%)
Sep 26, 2017	16.96	17.28	16.96	17.25	247,978	+0.27(+1.59%)
Sep 25, 2017	17.05	17.28	16.92	16.98	196,729	-0.06(-0.35%)
Sep 22, 2017	16.75	17.09	16.75	17.04	163,810	+0.28(+1.67%)
Sep 21, 2017	16.58	16.77	16.27	16.76	109,697	+0.17(+1.02%)
Sep 20, 2017	16.58	16.95	16.43	16.59	304,546	+0.07(+0.42%)
Sep 19, 2017	15.85	16.56	15.67	16.52	337,141	+0.74(+4.69%)
Sep 18, 2017	17.06	17.06	15.69	15.78	466,352	-1.28(-7.50%)
Sep 15, 2017	17.15	17.27	16.82	17.06	310,611	-0.07(-0.41%)
Sep 14, 2017	17.85	18.02	16.70	17.13	319,913	-0.71(-3.98%)
Sep 13, 2017	17.38	17.95	17.24	17.84	202,728	+0.45(+2.59%)
Sep 12, 2017	16.87	17.45	16.79	17.39	240,414	+0.60(+3.57%)
Sep 11, 2017	16.99	16.99	16.65	16.79	212,511	-0.05(-0.30%)
Sep 08, 2017	16.97	17.11	16.67	16.84	183,967	-0.10(-0.59%)
Sep 07, 2017	17.32	17.32	16.82	16.94	127,247	-0.30(-1.74%)
Sep 06, 2017	16.87	17.39	16.87	17.24	263,772	+0.28(+1.65%)
Sep 05, 2017	16.75	17.01	16.07	16.96	415,369	-0.45(-2.58%)
Sep 01, 2017	17.16	17.48	17.07	17.41	222,009	+0.21(+1.22%)
Aug 31, 2017	16.88	17.29	16.88	17.20	233,109	+0.43(+2.56%)
Aug 30, 2017	16.99	16.99	16.72	16.77	180,738	-0.17(-1.00%)
Aug 29, 2017	17.19	17.34	16.74	16.94	132,564	-0.46(-2.64%)
Aug 28, 2017	17.02	17.46	16.95	17.40	161,143	+0.43(+2.53%)
Aug 25, 2017	16.96	17.12	16.87	16.97	123,304	+0.12(+0.71%)
Aug 24, 2017	17.03	17.11	16.77	16.85	152,487	-0.05(-0.30%)
Aug 23, 2017	16.76	17.14	16.76	16.90	132,203	+0.06(+0.36%)
Aug 22, 2017	17.19	17.36	16.60	16.84	135,759	-0.32(-1.86%)
Aug 21, 2017	17.00	17.27	16.92	17.16	175,514	+0.04(+0.23%)
Aug 18, 2017	16.80	17.34	16.79	17.12	162,663	+0.16(+0.94%)
Aug 17, 2017	17.01	17.29	16.91	16.96	166,752	-0.19(-1.11%)
Aug 16, 2017	17.33	17.36	16.90	17.15	316,623	-0.03(-0.17%)
Aug 15, 2017	17.48	17.57	17.12	17.18	246,207	-0.17(-0.98%)
Aug 14, 2017	18.14	18.14	17.08	17.35	366,247	-0.64(-3.56%)
Aug 11, 2017	17.68	18.16	17.40	17.99	307,557	+0.06(+0.33%)
Aug 10, 2017	18.47	18.63	17.92	17.93	195,713	-0.70(-3.76%)
Aug 09, 2017	18.07	18.73	18.01	18.63	221,663	+0.49(+2.70%)
Aug 08, 2017	17.79	18.30	17.75	18.14	261,255	+0.31(+1.74%)
Aug 07, 2017	18.53	18.54	17.79	17.83	329,120	-0.72(-3.88%)
Aug 04, 2017	18.29	19.26	18.21	18.55	364,924	+0.27(+1.48%)
Aug 03, 2017	18.03	18.37	17.79	18.28	333,669	+0.15(+0.83%)
Aug 02, 2017	17.44	18.29	16.79	18.13	771,704	+0.90(+5.22%)
Aug 01, 2017	15.05	17.87	14.55	17.23	2,366,913	+3.29(+23.60%)
Jul 31, 2017	13.98	13.99	13.64	13.94	236,800	-0.05(-0.36%)
Jul 28, 2017	13.91	14.00	13.68	13.99	133,363	+0.00(+0.00%)
Jul 27, 2017	13.99	14.14	13.81	13.99	133,649	+0.01(+0.07%)
Jul 26, 2017	13.93	14.09	13.71	13.98	123,569	+0.08(+0.58%)
Jul 25, 2017	13.63	14.00	13.62	13.90	141,154	+0.36(+2.66%)
Jul 24, 2017	13.86	13.86	13.48	13.54	115,694	-0.27(-1.96%)
Jul 21, 2017	14.39	14.39	13.50	13.81	491,173	-0.49(-3.43%)
Jul 20, 2017	14.49	14.51	14.22	14.30	114,474	-0.17(-1.17%)
Jul 19, 2017	14.34	14.53	14.33	14.47	113,380	+0.15(+1.05%)
Jul 18, 2017	14.49	14.66	14.22	14.32	149,416	-0.25(-1.72%)
Jul 17, 2017	14.55	14.78	14.37	14.57	106,010	+0.01(+0.07%)
Jul 14, 2017	14.25	14.75	14.10	14.56	191,746	+0.27(+1.89%)
Jul 13, 2017	13.80	14.51	13.80	14.29	307,574	+0.47(+3.40%)
Jul 12, 2017	13.92	14.15	13.77	13.82	169,934	-0.06(-0.43%)
Jul 11, 2017	13.95	14.18	13.68	13.88	220,410	-0.08(-0.57%)
Jul 10, 2017	13.79	14.14	13.40	13.96	261,327	+0.12(+0.87%)
Jul 07, 2017	13.74	13.89	13.34	13.84	659,215	+0.17(+1.24%)
Jul 06, 2017	14.71	14.72	13.67	13.67	512,214	-1.15(-7.76%)
Jul 05, 2017	14.96	14.96	14.35	14.82	279,266	-0.14(-0.94%)