Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	26.60	27.21	26.39	27.14	159,516	+0.50(+1.88%)
Jun 29, 2020	25.40	26.69	25.32	26.64	146,870	+1.68(+6.73%)
Jun 26, 2020	25.63	25.93	24.93	24.96	235,447	-0.58(-2.25%)
Jun 25, 2020	25.17	25.65	24.95	25.54	109,316	+0.19(+0.73%)
Jun 24, 2020	26.03	26.03	24.92	25.35	115,121	-0.96(-3.63%)
Jun 23, 2020	26.39	26.54	26.07	26.31	126,825	+0.21(+0.82%)
Jun 22, 2020	25.53	26.30	24.93	26.10	197,612	+0.34(+1.33%)
Jun 19, 2020	27.23	27.34	25.53	25.75	322,083	-1.31(-4.84%)
Jun 18, 2020	27.27	27.66	26.82	27.06	141,699	-0.46(-1.69%)
Jun 17, 2020	28.47	28.47	27.15	27.53	188,033	-0.87(-3.07%)
Jun 16, 2020	28.43	28.95	27.90	28.40	156,109	+0.81(+2.93%)
Jun 15, 2020	26.11	27.76	25.99	27.59	143,504	+0.66(+2.45%)
Jun 12, 2020	28.51	28.51	26.15	26.93	125,212	-0.47(-1.73%)
Jun 11, 2020	28.16	28.40	27.23	27.40	151,641	-1.84(-6.28%)
Jun 10, 2020	30.58	30.58	29.16	29.24	115,028	-1.29(-4.22%)
Jun 09, 2020	30.04	30.88	29.95	30.53	270,641	-0.12(-0.39%)
Jun 08, 2020	30.59	30.87	30.12	30.65	112,593	+0.42(+1.38%)
Jun 05, 2020	30.39	30.85	30.10	30.23	118,854	+0.91(+3.10%)
Jun 04, 2020	29.63	30.11	29.05	29.33	112,538	-0.62(-2.08%)
Jun 03, 2020	28.65	30.27	28.26	29.95	126,103	+2.22(+8.02%)
Jun 02, 2020	28.28	28.28	27.60	27.72	114,798	-0.12(-0.43%)
Jun 01, 2020	27.99	28.39	27.84	27.84	137,767	-0.01(-0.03%)
May 29, 2020	27.60	28.05	27.30	27.85	190,175	-0.05(-0.17%)
May 28, 2020	29.65	29.65	27.71	27.90	225,491	-1.82(-6.11%)
May 27, 2020	29.04	29.77	28.69	29.72	140,208	+0.95(+3.30%)
May 26, 2020	28.58	29.01	28.10	28.77	184,034	+1.25(+4.56%)
May 22, 2020	28.10	28.10	27.28	27.51	64,945	-0.48(-1.71%)
May 21, 2020	27.77	28.50	27.77	27.99	69,089	+0.20(+0.73%)
May 20, 2020	27.54	28.34	27.25	27.79	91,900	+0.76(+2.80%)
May 19, 2020	27.48	27.76	26.98	27.03	93,387	-0.61(-2.20%)
May 18, 2020	27.15	27.80	27.15	27.64	139,435	+1.69(+6.50%)
May 15, 2020	25.03	26.24	25.03	25.95	145,504	+0.84(+3.34%)
May 14, 2020	25.03	25.34	24.16	25.11	123,433	-0.52(-2.02%)
May 13, 2020	25.88	26.12	24.91	25.63	121,937	-0.49(-1.87%)
May 12, 2020	26.96	27.16	25.75	26.12	160,404	-0.89(-3.31%)
May 11, 2020	28.19	28.19	26.86	27.01	166,187	-1.53(-5.36%)
May 08, 2020	28.20	28.79	27.87	28.55	132,819	+1.04(+3.79%)
May 07, 2020	28.07	28.37	27.38	27.50	173,259	+0.40(+1.46%)
May 06, 2020	27.43	27.85	26.96	27.11	114,194	-0.41(-1.51%)
May 05, 2020	27.58	28.03	27.19	27.52	198,964	+0.08(+0.30%)
May 04, 2020	27.73	28.23	27.03	27.44	110,885	-0.43(-1.56%)
May 01, 2020	27.50	27.95	26.85	27.87	133,036	+0.25(+0.90%)
Apr 30, 2020	28.62	29.56	27.45	27.62	120,370	-1.63(-5.58%)
Apr 29, 2020	28.18	29.44	27.84	29.26	128,075	+1.96(+7.20%)
Apr 28, 2020	27.46	27.60	26.86	27.29	102,038	+0.44(+1.65%)
Apr 27, 2020	25.93	27.02	25.93	26.85	89,127	+1.09(+4.22%)
Apr 24, 2020	26.29	26.43	25.46	25.76	60,283	-0.33(-1.27%)
Apr 23, 2020	25.78	26.67	25.78	26.09	77,517	+0.43(+1.69%)
Apr 22, 2020	26.43	26.77	25.35	25.66	83,398	-0.06(-0.22%)
Apr 21, 2020	24.35	25.91	24.22	25.71	143,509	+0.52(+2.05%)
Apr 20, 2020	25.87	27.02	24.91	25.20	115,478	-0.23(-0.91%)
Apr 17, 2020	24.77	25.68	24.53	25.43	101,701	+1.37(+5.67%)
Apr 16, 2020	24.63	25.01	23.26	24.06	157,009	-0.46(-1.88%)
Apr 15, 2020	24.55	25.35	24.07	24.52	177,802	-0.94(-3.69%)
Apr 14, 2020	26.88	26.97	25.19	25.46	208,659	-1.04(-3.93%)
Apr 13, 2020	26.82	27.19	26.34	26.51	108,777	-0.68(-2.51%)
Apr 09, 2020	26.29	27.56	25.92	27.19	153,094	+1.48(+5.78%)
Apr 08, 2020	24.56	26.29	24.28	25.70	147,112	+1.46(+6.01%)
Apr 07, 2020	24.56	25.35	23.55	24.25	229,448	+0.34(+1.43%)
Apr 06, 2020	24.28	24.51	23.07	23.91	172,449	+0.31(+1.33%)
Apr 03, 2020	23.56	23.96	22.94	23.59	148,432	-0.17(-0.70%)
Apr 02, 2020	23.40	24.43	23.31	23.76	151,918	+0.32(+1.38%)
Apr 01, 2020	22.39	23.91	22.35	23.44	204,265	-0.15(-0.63%)
Mar 31, 2020	24.09	24.84	23.28	23.58	197,379	-0.75(-3.07%)
Mar 30, 2020	23.55	24.89	23.25	24.33	181,721	+0.93(+3.98%)
Mar 27, 2020	23.56	24.14	22.56	23.40	222,702	-0.96(-3.94%)
Mar 26, 2020	24.12	24.91	23.55	24.36	162,539	+0.50(+2.09%)
Mar 25, 2020	23.56	25.10	22.69	23.86	208,705	+0.19(+0.82%)
Mar 24, 2020	23.08	23.81	22.42	23.67	208,468	+1.60(+7.23%)
Mar 23, 2020	22.70	22.70	20.98	22.07	300,648	-0.53(-2.33%)
Mar 20, 2020	23.24	23.53	21.54	22.60	354,221	-0.63(-2.70%)
Mar 19, 2020	20.76	23.92	20.08	23.22	238,983	+3.03(+14.98%)
Mar 18, 2020	20.41	21.50	19.34	20.20	252,980	-1.51(-6.97%)
Mar 17, 2020	20.95	22.27	19.00	21.71	353,588	+1.05(+5.09%)
Mar 16, 2020	23.08	23.77	20.53	20.66	260,094	-4.67(-18.43%)
Mar 13, 2020	25.15	25.33	23.85	25.33	319,633	+1.24(+5.13%)
Mar 12, 2020	25.82	26.74	23.97	24.09	306,449	-2.85(-10.58%)
Mar 11, 2020	26.28	27.10	26.03	26.94	183,707	-0.21(-0.78%)
Mar 10, 2020	26.99	27.80	25.40	27.15	372,361	+0.68(+2.58%)
Mar 09, 2020	29.36	29.36	26.30	26.47	200,759	-3.70(-12.26%)
Mar 06, 2020	28.93	30.25	28.60	30.17	213,269	+0.59(+2.00%)
Mar 05, 2020	29.30	29.85	29.19	29.58	265,483	-0.18(-0.59%)
Mar 04, 2020	28.51	29.95	28.19	29.75	250,423	+1.59(+5.63%)
Mar 03, 2020	28.04	28.60	27.61	28.17	237,157	+0.14(+0.49%)
Mar 02, 2020	28.03	28.25	27.32	28.03	130,698	+0.11(+0.39%)
Feb 28, 2020	27.87	28.26	27.06	27.92	326,742	-0.09(-0.33%)
Feb 27, 2020	27.93	29.02	27.58	28.01	219,656	-0.35(-1.23%)
Feb 26, 2020	28.94	29.35	28.19	28.36	156,368	-0.51(-1.78%)
Feb 25, 2020	30.33	30.33	28.82	28.87	240,382	-1.40(-4.63%)
Feb 24, 2020	29.96	30.45	29.63	30.28	186,428	-0.70(-2.25%)
Feb 21, 2020	31.21	31.21	30.52	30.97	74,730	-0.27(-0.85%)
Feb 20, 2020	30.91	31.32	30.80	31.24	141,135	+0.19(+0.62%)
Feb 19, 2020	31.10	31.17	30.49	31.05	135,194	-0.10(-0.32%)
Feb 18, 2020	31.08	31.30	30.76	31.15	127,781	+0.05(+0.15%)
Feb 14, 2020	31.50	31.63	30.97	31.10	110,296	-0.41(-1.31%)
Feb 13, 2020	31.42	31.77	31.27	31.51	88,062	+0.05(+0.15%)
Feb 12, 2020	31.55	31.84	31.43	31.47	201,233	+0.08(+0.25%)
Feb 11, 2020	31.01	31.55	30.98	31.39	194,800	+0.43(+1.38%)
Feb 10, 2020	30.57	31.15	30.30	30.96	233,292	+0.15(+0.48%)
Feb 07, 2020	31.59	31.74	30.14	30.82	191,900	-0.90(-2.83%)
Feb 06, 2020	32.26	32.49	30.98	31.72	212,197	-0.53(-1.65%)
Feb 05, 2020	33.04	33.37	31.97	32.25	308,254	-2.01(-5.86%)
Feb 04, 2020	34.34	34.45	33.96	34.25	100,065	+0.25(+0.73%)
Feb 03, 2020	34.06	34.35	33.79	34.01	134,924	+0.05(+0.13%)
Jan 31, 2020	34.80	34.99	33.86	33.96	153,280	-0.88(-2.53%)
Jan 30, 2020	34.63	34.90	34.37	34.84	81,648	+0.02(+0.05%)
Jan 29, 2020	35.15	35.42	34.73	34.82	78,588	-0.32(-0.91%)
Jan 28, 2020	35.32	35.54	35.07	35.14	146,277	-0.11(-0.31%)
Jan 27, 2020	34.87	35.41	34.59	35.25	137,067	-0.01(-0.03%)
Jan 24, 2020	35.82	35.82	35.06	35.26	81,713	-0.48(-1.33%)
Jan 23, 2020	35.91	35.91	35.36	35.74	62,764	-0.27(-0.76%)
Jan 22, 2020	35.95	36.22	35.92	36.01	64,977	+0.10(+0.28%)
Jan 21, 2020	36.24	36.32	35.77	35.91	88,371	-0.48(-1.31%)
Jan 17, 2020	36.77	36.77	36.21	36.39	71,239	-0.24(-0.65%)
Jan 16, 2020	36.33	37.07	36.33	36.63	110,538	+0.45(+1.24%)
Jan 15, 2020	35.95	36.41	35.91	36.18	134,367	+0.05(+0.14%)
Jan 14, 2020	36.38	36.39	35.88	36.13	113,131	-0.30(-0.82%)
Jan 13, 2020	36.22	36.45	36.01	36.43	132,460	+0.28(+0.79%)
Jan 10, 2020	36.19	36.27	35.68	36.14	123,387	+0.05(+0.14%)
Jan 09, 2020	36.44	36.55	36.07	36.09	98,905	-0.17(-0.47%)
Jan 08, 2020	36.19	36.56	35.98	36.26	75,204	+0.18(+0.51%)
Jan 07, 2020	36.01	36.22	35.68	36.08	101,148	-0.12(-0.33%)
Jan 06, 2020	36.17	36.33	35.76	36.20	85,941	-0.14(-0.38%)
Jan 03, 2020	36.04	36.55	35.93	36.33	86,076	-0.05(-0.15%)
Jan 02, 2020	36.55	36.80	35.63	36.39	174,906	+0.00(+0.00%)
Dec 31, 2019	36.44	36.67	36.25	36.39	99,822	-0.11(-0.30%)
Dec 30, 2019	36.53	36.53	36.10	36.50	80,468	-0.09(-0.25%)
Dec 27, 2019	36.86	36.90	36.46	36.59	82,258	-0.29(-0.80%)
Dec 26, 2019	37.43	37.45	36.74	36.88	174,444	-0.52(-1.40%)
Dec 24, 2019	37.29	37.44	37.01	37.41	124,369	+0.05(+0.12%)
Dec 23, 2019	37.82	38.02	36.72	37.36	153,168	-0.50(-1.33%)
Dec 20, 2019	37.33	38.27	37.05	37.87	606,465	+0.57(+1.52%)
Dec 19, 2019	36.79	37.35	36.34	37.30	229,717	+0.46(+1.24%)
Dec 18, 2019	37.14	37.14	36.60	36.84	190,109	-0.15(-0.40%)
Dec 17, 2019	36.88	37.18	36.71	36.99	188,330	+0.11(+0.30%)
Dec 16, 2019	37.57	37.89	36.78	36.88	184,745	-0.47(-1.25%)
Dec 13, 2019	37.32	37.50	36.86	37.34	179,244	+0.06(+0.17%)
Dec 12, 2019	37.12	37.47	36.66	37.28	215,540	+0.04(+0.10%)
Dec 11, 2019	36.82	37.26	36.54	37.24	109,498	+0.40(+1.08%)
Dec 10, 2019	36.73	37.12	36.55	36.84	144,585	-0.00(-0.01%)
Dec 09, 2019	36.15	36.88	36.02	36.85	139,850	+0.63(+1.75%)
Dec 06, 2019	36.42	36.57	36.10	36.22	219,065	-0.07(-0.20%)
Dec 05, 2019	36.20	36.36	36.06	36.29	106,379	+0.11(+0.30%)
Dec 04, 2019	36.33	36.76	35.99	36.18	134,828	-0.10(-0.28%)
Dec 03, 2019	35.67	36.39	35.65	36.28	131,474	+0.21(+0.58%)
Dec 02, 2019	36.22	36.24	35.70	36.07	153,784	+0.01(+0.03%)
Nov 29, 2019	36.08	36.42	35.96	36.06	55,673	-0.10(-0.28%)
Nov 27, 2019	36.43	36.52	35.97	36.16	90,195	-0.06(-0.16%)
Nov 26, 2019	35.91	36.58	35.71	36.22	211,269	+0.26(+0.72%)
Nov 25, 2019	35.55	36.13	35.18	35.96	95,323	+0.46(+1.28%)
Nov 22, 2019	35.51	35.64	35.34	35.50	62,577	+0.07(+0.21%)
Nov 21, 2019	35.73	35.73	35.03	35.43	120,717	-0.34(-0.94%)
Nov 20, 2019	36.07	36.33	35.34	35.77	156,406	-0.28(-0.78%)
Nov 19, 2019	36.35	36.53	35.89	36.05	246,641	-0.35(-0.95%)
Nov 18, 2019	36.33	36.62	36.08	36.40	87,533	-0.01(-0.04%)
Nov 15, 2019	36.50	36.70	35.83	36.41	200,885	-0.05(-0.13%)
Nov 14, 2019	36.02	36.50	36.02	36.46	231,821	+0.27(+0.74%)
Nov 13, 2019	37.06	37.06	36.04	36.19	163,334	-0.95(-2.56%)
Nov 12, 2019	37.31	37.32	36.81	37.14	101,118	-0.16(-0.44%)
Nov 11, 2019	37.40	37.67	37.00	37.30	126,580	-0.28(-0.75%)
Nov 08, 2019	37.79	37.88	37.34	37.58	77,373	-0.21(-0.56%)
Nov 07, 2019	37.83	38.04	37.50	37.79	135,275	+0.04(+0.10%)
Nov 06, 2019	38.52	38.52	37.66	37.76	111,714	-0.62(-1.62%)
Nov 05, 2019	37.94	38.91	37.94	38.38	112,413	+0.45(+1.18%)
Nov 04, 2019	37.75	38.27	37.65	37.93	112,025	+0.15(+0.39%)
Nov 01, 2019	37.56	37.80	36.82	37.78	171,294	+0.46(+1.22%)
Oct 31, 2019	36.96	37.39	35.86	37.33	185,921	+0.56(+1.51%)
Oct 30, 2019	37.40	37.41	35.07	36.77	205,341	+0.26(+0.72%)
Oct 29, 2019	36.09	36.69	36.01	36.51	92,434	+0.42(+1.16%)
Oct 28, 2019	36.10	36.41	35.77	36.09	131,419	+0.06(+0.18%)
Oct 25, 2019	35.77	36.62	35.68	36.02	245,818	+0.25(+0.69%)
Oct 24, 2019	35.84	36.08	35.60	35.78	251,612	+0.01(+0.03%)
Oct 23, 2019	35.19	35.92	35.17	35.77	117,809	+0.64(+1.82%)
Oct 22, 2019	35.09	35.30	34.93	35.13	111,881	+0.04(+0.10%)
Oct 21, 2019	34.62	35.32	34.62	35.09	134,242	+0.67(+1.93%)
Oct 18, 2019	34.27	34.90	34.27	34.43	108,607	-0.09(-0.26%)
Oct 17, 2019	34.17	34.62	34.17	34.52	95,644	+0.51(+1.50%)
Oct 16, 2019	33.87	34.07	33.68	34.01	91,560	+0.02(+0.05%)
Oct 15, 2019	33.72	34.23	33.63	33.99	123,344	+0.19(+0.57%)
Oct 14, 2019	33.96	34.55	33.27	33.80	134,836	-0.41(-1.20%)
Oct 11, 2019	34.35	34.87	34.17	34.21	154,088	+0.17(+0.51%)
Oct 10, 2019	33.98	34.12	33.78	34.03	124,919	+0.05(+0.13%)
Oct 09, 2019	34.34	34.78	33.57	33.99	162,193	-0.28(-0.83%)
Oct 08, 2019	34.50	35.29	33.93	34.27	213,248	-0.52(-1.49%)
Oct 07, 2019	34.62	35.59	34.30	34.79	199,365	-0.08(-0.24%)
Oct 04, 2019	33.89	34.89	33.72	34.87	150,910	+1.07(+3.16%)
Oct 03, 2019	33.82	34.14	33.32	33.81	245,997	-0.22(-0.64%)
Oct 02, 2019	33.48	34.36	32.99	34.03	555,047	+0.53(+1.58%)
Oct 01, 2019	34.65	34.79	33.24	33.50	226,587	-1.03(-2.97%)
Sep 30, 2019	34.76	35.04	34.50	34.52	155,054	-0.22(-0.64%)
Sep 27, 2019	34.60	34.96	34.24	34.75	175,021	+0.42(+1.22%)
Sep 26, 2019	32.67	34.43	32.67	34.33	298,742	+1.73(+5.32%)
Sep 25, 2019	31.68	32.78	31.44	32.59	144,494	+0.95(+3.00%)
Sep 24, 2019	31.65	32.22	31.30	31.64	183,289	-0.02(-0.06%)
Sep 23, 2019	31.01	31.91	30.77	31.66	289,636	+0.68(+2.21%)
Sep 20, 2019	30.93	31.26	30.75	30.98	425,661	+0.04(+0.12%)
Sep 19, 2019	31.28	31.77	30.91	30.94	125,999	-0.26(-0.85%)
Sep 18, 2019	31.42	31.53	30.98	31.21	87,578	-0.26(-0.84%)
Sep 17, 2019	31.30	31.61	30.80	31.47	91,891	+0.03(+0.09%)
Sep 16, 2019	30.98	31.75	30.59	31.44	120,859	+0.35(+1.11%)
Sep 13, 2019	30.76	31.22	30.49	31.10	137,868	+0.49(+1.61%)
Sep 12, 2019	30.75	31.07	30.33	30.60	142,639	-0.05(-0.18%)
Sep 11, 2019	30.34	30.80	29.96	30.66	120,694	+0.55(+1.82%)
Sep 10, 2019	30.18	30.29	29.63	30.11	245,790	-0.14(-0.45%)
Sep 09, 2019	30.03	30.39	29.67	30.25	100,396	+0.39(+1.31%)
Sep 06, 2019	30.58	30.58	29.65	29.86	104,661	-0.78(-2.56%)
Sep 05, 2019	29.74	30.94	29.58	30.64	166,607	+1.28(+4.35%)
Sep 04, 2019	29.53	29.75	29.24	29.36	132,299	+0.06(+0.22%)
Sep 03, 2019	29.25	29.44	28.84	29.30	142,334	-0.23(-0.77%)
Aug 30, 2019	29.96	30.26	29.29	29.53	118,031	-0.28(-0.94%)
Aug 29, 2019	29.71	30.04	29.64	29.81	94,766	+0.16(+0.55%)
Aug 28, 2019	29.12	29.78	29.07	29.64	71,700	+0.41(+1.40%)
Aug 27, 2019	29.84	29.93	29.02	29.24	119,674	-0.44(-1.50%)
Aug 26, 2019	29.61	29.69	29.19	29.68	70,113	+0.40(+1.36%)
Aug 23, 2019	30.03	30.32	29.17	29.28	175,118	-0.87(-2.89%)
Aug 22, 2019	30.35	30.54	29.95	30.15	81,712	-0.11(-0.36%)
Aug 21, 2019	30.29	30.49	30.07	30.26	71,321	+0.20(+0.66%)
Aug 20, 2019	30.37	30.46	29.94	30.06	56,396	-0.25(-0.84%)
Aug 19, 2019	30.71	30.80	30.28	30.32	145,117	-0.07(-0.24%)
Aug 16, 2019	29.83	30.49	29.82	30.39	121,447	+0.76(+2.57%)
Aug 15, 2019	29.90	29.92	29.23	29.63	120,495	-0.30(-1.00%)
Aug 14, 2019	30.01	30.20	29.78	29.93	172,581	-0.57(-1.87%)
Aug 13, 2019	30.64	31.14	29.69	30.50	75,567	-0.24(-0.77%)
Aug 12, 2019	30.65	30.88	30.37	30.73	83,074	-0.18(-0.59%)
Aug 09, 2019	31.46	31.46	30.67	30.91	78,467	-0.54(-1.70%)
Aug 08, 2019	30.85	31.55	30.59	31.45	96,820	+0.77(+2.51%)
Aug 07, 2019	29.75	30.96	29.53	30.68	149,721	+0.60(+1.99%)
Aug 06, 2019	30.22	30.81	29.77	30.08	204,620	-0.14(-0.45%)
Aug 05, 2019	30.56	30.56	29.84	30.22	187,601	-0.87(-2.80%)
Aug 02, 2019	31.12	31.97	30.77	31.09	178,645	-0.14(-0.44%)
Aug 01, 2019	31.23	32.26	30.50	31.22	220,751	+0.29(+0.94%)
Jul 31, 2019	31.27	33.04	30.63	30.93	276,659	-1.99(-6.04%)
Jul 30, 2019	32.81	33.02	32.46	32.92	177,972	-0.19(-0.58%)
Jul 29, 2019	33.55	33.55	33.07	33.11	125,205	-0.58(-1.72%)
Jul 26, 2019	33.24	33.87	33.18	33.69	93,785	+0.62(+1.87%)
Jul 25, 2019	33.79	33.88	32.98	33.07	120,099	-0.86(-2.54%)
Jul 24, 2019	32.84	34.10	32.84	33.94	157,073	+1.17(+3.57%)
Jul 23, 2019	32.48	32.87	32.15	32.77	89,353	+0.36(+1.12%)
Jul 22, 2019	32.60	32.84	32.24	32.40	85,333	-0.10(-0.31%)
Jul 19, 2019	32.08	32.72	32.08	32.50	192,971	+0.30(+0.93%)
Jul 18, 2019	32.19	32.43	31.90	32.20	139,237	+0.15(+0.48%)
Jul 17, 2019	32.33	32.41	32.05	32.05	84,429	-0.24(-0.73%)
Jul 16, 2019	32.40	32.70	32.17	32.28	71,865	-0.21(-0.64%)
Jul 15, 2019	32.25	32.57	32.14	32.49	62,666	+0.02(+0.06%)
Jul 12, 2019	31.86	32.63	31.74	32.48	138,970	+0.68(+2.14%)
Jul 11, 2019	32.53	32.53	31.57	31.79	101,154	-0.67(-2.07%)
Jul 10, 2019	31.94	32.97	31.94	32.47	131,873	+0.73(+2.29%)
Jul 09, 2019	31.81	31.89	31.31	31.74	87,453	-0.22(-0.68%)
Jul 08, 2019	31.99	32.24	31.95	31.96	149,126	-0.19(-0.59%)
Jul 05, 2019	31.88	32.19	31.72	32.15	89,267	+0.07(+0.23%)
Jul 03, 2019	32.38	32.39	31.99	32.08	58,850	-0.09(-0.28%)
Jul 02, 2019	31.76	32.27	31.58	32.17	102,719	+0.42(+1.31%)