Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.67	12.89	12.67	12.80	427,761	+0.14(+1.07%)
Mar 30, 2017	12.62	12.69	12.55	12.67	423,503	+0.07(+0.57%)
Mar 29, 2017	12.48	12.61	12.44	12.60	317,225	+0.10(+0.83%)
Mar 28, 2017	12.44	12.52	12.40	12.49	320,368	+0.04(+0.31%)
Mar 27, 2017	12.51	12.64	12.35	12.46	458,490	-0.12(-0.93%)
Mar 24, 2017	12.64	12.73	12.54	12.57	544,645	-0.02(-0.15%)
Mar 23, 2017	12.66	12.81	12.54	12.59	1,393,744	-0.03(-0.21%)
Mar 22, 2017	12.60	12.68	12.49	12.62	4,890,252	-0.15(-1.17%)
Mar 21, 2017	12.68	12.85	12.58	12.77	421,953	+0.10(+0.82%)
Mar 20, 2017	12.73	12.85	12.59	12.66	252,523	-0.05(-0.41%)
Mar 17, 2017	12.68	12.77	12.63	12.71	358,919	+0.05(+0.41%)
Mar 16, 2017	12.62	12.72	12.62	12.66	297,825	+0.03(+0.26%)
Mar 15, 2017	12.50	12.73	12.48	12.63	199,457	+0.16(+1.24%)
Mar 14, 2017	12.54	12.58	12.46	12.47	147,159	-0.08(-0.62%)
Mar 13, 2017	12.62	12.63	12.49	12.55	171,977	-0.01(-0.10%)
Mar 10, 2017	12.73	12.74	12.47	12.57	181,519	-0.03(-0.26%)
Mar 09, 2017	12.83	12.91	12.58	12.60	199,339	-0.21(-1.62%)
Mar 08, 2017	13.13	13.14	12.80	12.80	199,256	-0.31(-2.37%)
Mar 07, 2017	13.13	13.27	12.99	13.12	243,413	-0.05(-0.34%)
Mar 06, 2017	13.15	13.28	13.08	13.16	213,686	-0.09(-0.68%)
Mar 03, 2017	13.28	13.34	13.01	13.25	261,805	+0.00(+0.00%)
Mar 02, 2017	13.36	13.36	13.15	13.25	241,162	-0.05(-0.38%)
Mar 01, 2017	13.21	13.36	13.12	13.30	306,696	+0.08(+0.63%)
Feb 28, 2017	13.20	13.30	13.17	13.22	243,054	-0.03(-0.19%)
Feb 27, 2017	13.32	13.47	13.17	13.24	300,347	-0.05(-0.39%)
Feb 24, 2017	13.25	13.37	13.21	13.30	132,844	+0.06(+0.48%)
Feb 23, 2017	13.25	13.30	13.07	13.23	245,501	+0.03(+0.19%)
Feb 22, 2017	13.28	13.38	13.10	13.21	253,141	+0.03(+0.24%)
Feb 21, 2017	13.05	13.21	12.98	13.17	296,280	+0.15(+1.18%)
Feb 17, 2017		13.02	13.02	13.02	0	+0.05(+0.39%)
Feb 16, 2017	12.90	13.09	12.84	12.97	164,292	+0.08(+0.59%)
Feb 15, 2017	12.84	12.92	12.57	12.89	203,988	-0.06(-0.44%)
Feb 14, 2017	12.91	13.01	12.31	12.95	682,845	-0.02(-0.15%)
Feb 13, 2017	13.01	13.05	12.82	12.97	363,040	+0.06(+0.50%)
Feb 10, 2017	12.59	12.92	12.59	12.91	178,999	+0.32(+2.54%)
Feb 09, 2017	12.62	12.66	12.52	12.59	181,187	-0.06(-0.45%)
Feb 08, 2017	12.37	12.73	12.34	12.64	299,322	+0.25(+2.01%)
Feb 07, 2017	12.48	12.56	12.39	12.39	164,518	-0.08(-0.67%)
Feb 06, 2017	12.51	12.55	12.45	12.48	121,445	+0.00(+0.00%)
Feb 03, 2017	12.52	12.58	12.41	12.48	230,323	+0.08(+0.62%)
Feb 02, 2017	12.50	12.52	12.35	12.40	428,343	-0.04(-0.31%)
Feb 01, 2017	12.62	12.77	12.39	12.44	287,959	-0.16(-1.27%)
Jan 31, 2017	12.52	12.69	12.52	12.60	209,298	+0.06(+0.46%)
Jan 30, 2017	12.77	12.77	12.53	12.54	214,091	-0.23(-1.80%)
Jan 27, 2017	12.85	12.92	12.71	12.77	117,188	-0.06(-0.50%)
Jan 26, 2017	12.88	12.95	12.82	12.84	135,230	-0.03(-0.20%)
Jan 25, 2017	12.89	12.94	12.84	12.86	180,289	-0.03(-0.25%)
Jan 24, 2017	12.80	12.95	12.79	12.89	221,027	+0.06(+0.50%)
Jan 23, 2017	12.75	12.88	12.75	12.83	149,634	+0.05(+0.40%)
Jan 20, 2017	12.78	12.94	12.76	12.78	244,414	-0.03(-0.20%)
Jan 19, 2017	12.88	12.92	12.77	12.80	298,735	-0.08(-0.60%)
Jan 18, 2017	12.69	12.96	12.69	12.88	284,211	+0.15(+1.21%)
Jan 17, 2017	12.73	12.78	12.67	12.73	146,571	+0.02(+0.15%)
Jan 13, 2017		12.71	12.71	12.71	0	+0.02(+0.15%)
Jan 12, 2017	12.74	12.74	12.51	12.69	253,250	-0.05(-0.40%)
Jan 11, 2017	12.64	12.87	12.61	12.74	296,304	+0.10(+0.81%)
Jan 10, 2017	12.64	12.67	12.48	12.64	436,960	-0.03(-0.20%)
Jan 09, 2017	12.80	12.88	12.53	12.66	456,349	-0.24(-1.88%)
Jan 06, 2017	13.05	13.05	12.89	12.91	192,722	-0.20(-1.51%)
Jan 05, 2017	13.10	13.21	13.03	13.10	452,832	+0.00(+0.00%)
Jan 04, 2017	12.94	13.13	12.88	13.10	549,223	+0.17(+1.34%)
Jan 03, 2017	12.89	12.96	12.78	12.93	366,438	+0.13(+1.00%)
Dec 30, 2016		12.80	12.80	12.80	0	+0.15(+1.21%)
Dec 29, 2016	12.57	12.80	12.54	12.65	150,302	+0.14(+1.12%)
Dec 28, 2016	12.61	12.61	12.42	12.51	126,275	-0.06(-0.51%)
Dec 27, 2016	12.53	12.66	12.53	12.57	123,379	+0.01(+0.10%)
Dec 23, 2016		12.56	12.56	12.56	0	+0.13(+1.08%)
Dec 22, 2016	12.43	12.48	12.36	12.43	288,816	+0.00(+0.00%)
Dec 21, 2016	12.64	12.83	12.43	12.43	327,087	-0.21(-1.67%)
Dec 20, 2016	12.61	12.74	12.53	12.64	240,773	+0.06(+0.51%)
Dec 19, 2016	12.61	12.79	12.36	12.57	474,237	-0.01(-0.05%)
Dec 16, 2016	12.47	12.75	12.45	12.58	894,376	+0.19(+1.50%)
Dec 15, 2016	12.71	12.79	12.15	12.39	955,109	-0.29(-2.27%)
Dec 14, 2016	12.95	13.08	12.66	12.68	345,513	-0.22(-1.73%)
Dec 13, 2016	13.13	13.14	12.85	12.91	263,420	-0.15(-1.18%)
Dec 12, 2016	12.90	13.09	12.86	13.06	279,240	+0.19(+1.49%)
Dec 09, 2016	12.59	12.88	12.53	12.87	269,412	+0.24(+1.92%)
Dec 08, 2016	12.46	12.64	12.37	12.62	344,355	+0.12(+0.92%)
Dec 07, 2016	12.36	12.55	12.28	12.51	559,536	+0.04(+0.31%)
Dec 06, 2016	12.41	12.50	12.25	12.47	261,890	+0.06(+0.52%)
Dec 05, 2016	12.15	12.44	12.15	12.41	310,078	+0.20(+1.68%)
Dec 02, 2016	12.31	12.36	12.11	12.20	433,465	-0.01(-0.05%)
Dec 01, 2016	12.26	12.27	11.96	12.21	449,250	-0.04(-0.36%)
Nov 30, 2016	12.24	12.35	12.04	12.25	828,715	-0.04(-0.31%)
Nov 29, 2016	12.25	12.37	12.21	12.29	335,407	+0.08(+0.67%)
Nov 28, 2016	12.28	12.41	12.20	12.21	213,718	-0.10(-0.82%)
Nov 25, 2016	12.13	12.32	12.10	12.31	138,527	+0.21(+1.78%)
Nov 23, 2016		12.09	12.09	12.09	0	+0.11(+0.90%)
Nov 22, 2016	11.89	11.99	11.83	11.99	334,694	+0.11(+0.96%)
Nov 21, 2016	11.94	11.99	11.84	11.87	218,304	-0.05(-0.42%)
Nov 18, 2016	11.79	11.99	11.72	11.92	232,661	+0.18(+1.51%)
Nov 17, 2016	11.77	11.91	11.73	11.75	201,747	-0.03(-0.27%)
Nov 16, 2016	11.77	11.96	11.76	11.78	275,605	-0.09(-0.80%)
Nov 15, 2016	11.96	11.99	11.74	11.87	474,131	-0.03(-0.27%)
Nov 14, 2016	11.78	11.97	11.60	11.91	546,323	+0.14(+1.18%)
Nov 11, 2016	11.53	11.98	11.46	11.77	455,159	+0.23(+2.03%)
Nov 10, 2016	11.84	11.84	11.33	11.53	750,883	-0.28(-2.41%)
Nov 09, 2016	11.51	11.83	11.43	11.82	308,589	+0.09(+0.75%)
Nov 08, 2016	11.79	11.87	11.60	11.73	340,304	-0.02(-0.16%)
Nov 07, 2016	11.54	11.81	11.54	11.75	409,926	+0.32(+2.82%)
Nov 04, 2016	11.37	11.51	11.34	11.43	338,040	+0.03(+0.22%)
Nov 03, 2016	11.50	11.52	11.36	11.40	210,330	-0.06(-0.55%)
Nov 02, 2016	11.60	11.60	11.39	11.46	338,993	-0.11(-0.93%)
Nov 01, 2016	11.91	11.91	11.56	11.57	380,129	-0.41(-3.43%)
Oct 31, 2016	11.89	12.01	11.83	11.98	388,671	+0.19(+1.61%)
Oct 28, 2016	11.87	11.96	11.79	11.79	273,124	-0.10(-0.85%)
Oct 27, 2016	12.20	12.20	11.89	11.89	644,063	-0.29(-2.38%)
Oct 26, 2016	12.18	12.24	12.08	12.18	248,399	-0.09(-0.77%)
Oct 25, 2016	12.25	12.30	12.16	12.28	171,319	+0.01(+0.10%)
Oct 24, 2016	12.30	12.38	12.23	12.27	296,044	+0.04(+0.31%)
Oct 21, 2016	12.13	12.44	12.13	12.23	661,414	-0.01(-0.10%)
Oct 20, 2016	12.16	12.25	11.93	12.24	426,650	+0.03(+0.21%)
Oct 19, 2016	12.25	12.26	12.09	12.21	449,562	+0.15(+1.20%)
Oct 18, 2016	12.04	12.16	11.98	12.07	312,514	+0.17(+1.43%)
Oct 17, 2016	11.85	12.01	11.85	11.90	357,792	+0.03(+0.27%)
Oct 14, 2016	11.96	12.08	11.85	11.87	291,760	-0.03(-0.27%)
Oct 13, 2016	11.73	12.02	11.73	11.90	425,906	+0.14(+1.18%)
Oct 12, 2016	11.64	11.84	11.43	11.76	1,992,506	+0.09(+0.81%)
Oct 11, 2016	11.70	11.74	11.61	11.67	172,014	-0.03(-0.22%)
Oct 10, 2016	11.59	11.74	11.58	11.69	144,117	+0.10(+0.87%)
Oct 07, 2016	11.58	11.73	11.55	11.59	292,360	+0.03(+0.27%)
Oct 06, 2016	11.71	11.71	11.37	11.56	360,181	-0.10(-0.87%)
Oct 05, 2016	11.92	11.94	11.65	11.66	987,756	+0.04(+0.33%)
Oct 04, 2016	11.77	11.79	11.53	11.62	534,512	-0.18(-1.50%)
Oct 03, 2016	12.04	12.04	11.75	11.80	323,505	-0.25(-2.10%)
Sep 30, 2016	12.23	12.24	12.03	12.05	301,697	-0.11(-0.88%)
Sep 29, 2016	12.32	12.32	12.13	12.16	163,217	-0.22(-1.79%)
Sep 28, 2016	12.26	12.40	12.26	12.38	367,669	+0.09(+0.77%)
Sep 27, 2016	12.51	12.55	12.23	12.28	161,792	-0.21(-1.67%)
Sep 26, 2016	12.46	12.51	12.44	12.49	291,313	+0.05(+0.41%)
Sep 23, 2016	12.42	12.47	12.31	12.44	282,781	+0.00(+0.00%)
Sep 22, 2016	12.33	12.52	12.30	12.44	491,184	+0.16(+1.29%)
Sep 21, 2016	12.24	12.32	12.11	12.28	318,986	+0.03(+0.21%)
Sep 20, 2016	12.35	12.45	12.23	12.26	378,693	-0.08(-0.61%)
Sep 19, 2016	12.32	12.40	12.22	12.33	613,014	+0.05(+0.41%)
Sep 16, 2016	12.16	12.32	12.12	12.28	2,326,195	+0.13(+1.04%)
Sep 15, 2016	12.21	12.23	12.06	12.16	501,428	-0.06(-0.47%)
Sep 14, 2016	11.96	12.32	11.91	12.21	666,611	+0.30(+2.55%)
Sep 13, 2016	12.17	12.19	11.87	11.91	401,873	-0.30(-2.48%)
Sep 12, 2016	12.06	12.25	12.05	12.21	505,422	+0.15(+1.26%)
Sep 09, 2016	12.44	12.47	12.00	12.06	622,156	-0.51(-4.02%)
Sep 08, 2016	12.65	12.65	12.47	12.57	501,511	-0.13(-0.99%)
Sep 07, 2016	12.37	12.72	12.37	12.69	1,521,833	+0.28(+2.29%)
Sep 06, 2016	12.57	12.57	12.31	12.41	703,789	+0.05(+0.41%)
Sep 02, 2016	12.37	12.36	12.36	12.36	209,788	+0.01(+0.10%)
Sep 01, 2016	12.28	12.41	12.26	12.35	289,139	+0.04(+0.31%)
Aug 31, 2016	12.35	12.41	12.22	12.31	489,489	-0.01(-0.05%)
Aug 30, 2016	12.38	12.40	12.22	12.32	177,804	-0.04(-0.36%)
Aug 29, 2016	12.28	12.42	12.24	12.36	481,439	+0.23(+1.93%)
Aug 26, 2016	12.18	12.33	12.08	12.13	524,947	+0.02(+0.16%)
Aug 25, 2016	12.04	12.21	12.04	12.11	119,859	+0.01(+0.05%)
Aug 24, 2016	12.18	12.18	11.99	12.10	206,717	-0.09(-0.78%)
Aug 23, 2016	12.18	12.23	12.12	12.20	462,107	+0.03(+0.26%)
Aug 22, 2016	12.03	12.18	12.01	12.16	326,694	+0.13(+1.09%)
Aug 19, 2016	12.17	12.18	11.98	12.03	231,350	-0.14(-1.18%)
Aug 18, 2016	12.05	12.18	11.98	12.18	234,727	+0.17(+1.40%)
Aug 17, 2016	12.05	12.10	11.82	12.01	202,288	-0.01(-0.05%)
Aug 16, 2016	12.26	12.26	12.01	12.01	238,058	-0.25(-2.04%)
Aug 15, 2016	12.27	12.33	12.21	12.26	412,123	+0.03(+0.26%)
Aug 12, 2016	12.30	12.41	12.21	12.23	299,774	-0.03(-0.25%)
Aug 11, 2016	12.43	12.57	12.26	12.26	243,840	-0.19(-1.50%)
Aug 10, 2016	12.31	12.47	12.27	12.45	420,627	+0.18(+1.48%)
Aug 09, 2016	12.23	12.33	12.14	12.27	452,927	+0.04(+0.31%)
Aug 08, 2016	12.33	12.33	11.95	12.23	692,666	-0.22(-1.75%)
Aug 05, 2016	12.45	12.48	12.35	12.45	311,708	+0.05(+0.40%)
Aug 04, 2016	12.50	12.51	12.31	12.40	262,039	-0.06(-0.50%)
Aug 03, 2016	12.53	12.56	12.34	12.46	329,222	-0.08(-0.65%)
Aug 02, 2016	12.88	12.88	12.53	12.55	195,839	-0.31(-2.43%)
Aug 01, 2016	12.75	12.89	12.66	12.86	265,681	+0.07(+0.54%)
Jul 29, 2016	12.63	12.99	12.53	12.79	1,952,914	+0.09(+0.74%)
Jul 28, 2016	12.50	12.71	12.48	12.70	215,841	+0.22(+1.75%)
Jul 27, 2016	12.57	12.58	12.39	12.48	260,650	-0.09(-0.74%)
Jul 26, 2016	12.58	12.64	12.48	12.57	284,124	-0.15(-1.18%)
Jul 25, 2016	12.55	12.72	12.46	12.72	310,645	+0.19(+1.49%)
Jul 22, 2016	12.41	12.61	12.40	12.53	317,790	+0.16(+1.31%)
Jul 21, 2016	12.45	12.63	12.26	12.37	198,055	-0.14(-1.15%)
Jul 20, 2016	12.48	12.53	12.31	12.51	111,056	+0.10(+0.80%)
Jul 19, 2016	12.45	12.49	12.30	12.41	218,154	-0.01(-0.10%)
Jul 18, 2016	12.48	12.48	12.40	12.43	125,113	-0.01(-0.05%)
Jul 15, 2016	12.35	12.45	12.25	12.43	135,375	+0.13(+1.06%)
Jul 14, 2016	12.46	12.46	12.24	12.30	159,725	-0.17(-1.40%)
Jul 13, 2016	12.48	12.51	12.37	12.48	148,546	+0.07(+0.55%)
Jul 12, 2016	12.58	12.67	12.35	12.41	235,536	-0.14(-1.14%)
Jul 11, 2016	12.65	12.68	12.48	12.55	442,233	-0.04(-0.35%)
Jul 08, 2016	12.38	12.71	12.28	12.60	596,254	+0.32(+2.59%)
Jul 07, 2016	12.33	12.33	11.99	12.28	208,049	+0.02(+0.15%)
Jul 06, 2016	12.27	12.30	12.18	12.26	113,046	-0.01(-0.05%)
Jul 05, 2016	12.34	12.35	12.19	12.26	173,495	-0.01(-0.05%)
Jul 01, 2016	12.36	12.27	12.27	12.27	200,752	-0.04(-0.35%)
Jun 30, 2016	12.05	12.33	11.99	12.31	303,350	+0.15(+1.23%)
Jun 29, 2016	12.24	12.34	12.05	12.16	197,616	-0.05(-0.41%)
Jun 28, 2016	11.99	12.21	11.95	12.21	491,578	+0.42(+3.55%)
Jun 27, 2016	12.00	12.02	11.70	11.80	358,340	-0.24(-2.02%)
Jun 24, 2016	11.63	12.26	11.40	12.04	2,634,928	+0.37(+3.15%)
Jun 23, 2016	11.70	11.75	11.65	11.67	185,885	+0.01(+0.11%)
Jun 22, 2016	11.76	11.77	11.58	11.66	127,347	-0.11(-0.90%)
Jun 21, 2016	11.65	11.80	11.59	11.77	302,927	+0.11(+0.96%)
Jun 20, 2016	11.85	11.85	11.62	11.65	223,228	-0.11(-0.96%)
Jun 17, 2016	11.85	11.99	11.64	11.77	390,338	-0.08(-0.68%)
Jun 16, 2016	11.75	11.87	11.72	11.85	139,948	+0.09(+0.80%)
Jun 15, 2016	11.91	11.93	11.63	11.75	220,593	-0.11(-0.95%)
Jun 14, 2016	11.73	11.88	11.71	11.87	295,028	+0.09(+0.80%)
Jun 13, 2016	11.84	11.98	11.77	11.77	241,476	-0.03(-0.21%)
Jun 10, 2016	11.85	12.05	11.71	11.80	871,844	-0.03(-0.26%)
Jun 09, 2016	11.75	11.92	11.70	11.83	343,305	+0.03(+0.21%)
Jun 08, 2016	11.70	11.85	11.63	11.80	212,826	+0.16(+1.39%)
Jun 07, 2016	11.92	12.00	11.63	11.64	448,790	-0.32(-2.71%)
Jun 06, 2016	11.77	12.46	11.77	11.96	2,467,453	+0.16(+1.32%)
Jun 03, 2016	11.48	11.99	11.48	11.81	1,104,076	+0.31(+2.74%)
Jun 02, 2016	11.30	11.49	11.22	11.49	6,680,116	-0.21(-1.79%)
Jun 01, 2016	11.54	11.71	11.51	11.70	95,865	+0.16(+1.39%)
May 31, 2016	11.65	11.65	11.45	11.54	168,305	-0.07(-0.58%)
May 27, 2016	11.35	11.61	11.61	11.61	53,514	+0.10(+0.86%)
May 26, 2016	11.47	11.71	11.44	11.51	57,096	+0.06(+0.54%)
May 25, 2016	11.32	11.53	11.21	11.45	121,959	+0.08(+0.71%)
May 24, 2016	11.49	11.67	11.35	11.37	148,367	-0.08(-0.70%)
May 23, 2016	11.23	11.51	11.19	11.45	107,677	+0.29(+2.60%)
May 20, 2016	11.03	11.22	10.90	11.16	108,112	+0.19(+1.69%)
May 19, 2016	10.96	11.04	10.84	10.98	61,556	-0.05(-0.45%)
May 18, 2016	11.11	11.28	10.87	11.03	60,168	-0.10(-0.89%)
May 17, 2016	11.40	11.54	11.04	11.12	109,127	-0.35(-3.01%)
May 16, 2016	11.53	11.58	11.41	11.47	112,394	-0.02(-0.21%)
May 13, 2016	11.70	11.70	11.33	11.49	40,992	-0.08(-0.69%)
May 12, 2016	11.29	11.65	11.19	11.57	179,513	+0.35(+3.13%)
May 11, 2016	11.49	11.49	11.16	11.22	52,170	-0.30(-2.62%)
May 10, 2016	11.59	11.61	11.45	11.53	85,139	+0.03(+0.27%)
May 09, 2016	11.32	11.70	11.32	11.49	34,657	-0.12(-1.01%)
May 06, 2016	11.47	11.62	11.35	11.61	29,684	+0.11(+0.97%)
May 05, 2016	11.66	11.70	11.48	11.50	41,866	-0.14(-1.17%)
May 04, 2016	11.39	11.71	11.29	11.64	149,370	+0.25(+2.17%)
May 03, 2016	11.41	11.44	11.20	11.39	42,240	-0.02(-0.16%)
May 02, 2016	11.41	11.48	11.35	11.41	170,331	+0.03(+0.27%)
Apr 29, 2016	11.34	11.41	11.14	11.38	77,899	+0.05(+0.44%)
Apr 28, 2016	11.41	11.41	11.30	11.33	41,703	-0.07(-0.65%)
Apr 27, 2016	11.30	11.43	11.29	11.40	62,478	-0.01(-0.05%)
Apr 26, 2016	11.28	11.43	11.28	11.41	70,559	+0.12(+1.09%)
Apr 25, 2016	11.33	11.39	11.20	11.28	25,912	-0.09(-0.76%)
Apr 22, 2016	11.44	11.44	11.24	11.37	81,296	-0.02(-0.22%)
Apr 21, 2016	11.50	11.50	11.20	11.40	338,566	-0.08(-0.70%)
Apr 20, 2016	11.43	11.51	11.33	11.48	54,921	-0.01(-0.05%)
Apr 19, 2016	11.51	11.53	11.41	11.48	27,508	-0.04(-0.32%)
Apr 18, 2016	11.46	11.54	11.40	11.52	51,527	-0.01(-0.05%)
Apr 15, 2016	11.38	11.55	11.38	11.53	32,833	+0.10(+0.86%)
Apr 14, 2016	11.47	11.49	11.33	11.43	45,407	-0.03(-0.27%)
Apr 13, 2016	11.53	11.59	11.30	11.46	67,512	-0.09(-0.80%)
Apr 12, 2016	11.30	11.61	11.30	11.55	50,104	+0.14(+1.19%)
Apr 11, 2016	11.51	11.59	11.32	11.41	65,313	-0.08(-0.70%)
Apr 08, 2016	11.25	11.51	11.22	11.49	79,639	+0.23(+2.03%)
Apr 07, 2016	11.24	11.36	11.14	11.27	51,158	-0.04(-0.33%)
Apr 06, 2016	11.15	11.33	11.07	11.30	45,446	+0.13(+1.16%)
Apr 05, 2016	11.02	11.22	10.99	11.17	223,857	+0.08(+0.72%)
Apr 04, 2016	11.09	11.19	11.03	11.09	102,749	-0.01(-0.11%)