Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.25	20.50	20.12	20.29	553,084	-0.38(-1.86%)
Apr 29, 2020	21.03	21.10	20.25	20.67	784,343	-0.15(-0.72%)
Apr 28, 2020	20.73	21.24	20.50	20.82	1,091,770	+0.54(+2.68%)
Apr 27, 2020	20.24	20.53	20.11	20.28	612,616	+0.08(+0.41%)
Apr 24, 2020	20.41	20.70	19.86	20.20	419,781	-0.03(-0.15%)
Apr 23, 2020	20.46	20.51	19.79	20.23	527,809	-0.37(-1.79%)
Apr 22, 2020	20.54	20.76	20.30	20.60	1,055,199	+0.38(+1.86%)
Apr 21, 2020	20.28	20.55	19.99	20.22	920,118	-0.26(-1.29%)
Apr 20, 2020	20.26	20.75	20.01	20.49	998,704	+0.04(+0.18%)
Apr 17, 2020	21.31	21.35	20.36	20.45	739,955	-0.54(-2.55%)
Apr 16, 2020	20.53	21.04	20.17	20.98	1,502,550	+0.61(+3.00%)
Apr 15, 2020	20.32	20.61	19.80	20.37	1,738,246	-0.33(-1.60%)
Apr 14, 2020	21.24	21.48	20.60	20.70	757,568	+0.02(+0.11%)
Apr 13, 2020	21.86	21.86	20.65	20.68	1,053,905	-1.43(-6.45%)
Apr 09, 2020	21.89	22.39	21.12	22.11	1,403,514	+0.42(+1.95%)
Apr 08, 2020	20.36	22.26	20.30	21.68	1,903,638	+1.58(+7.88%)
Apr 07, 2020	21.06	21.07	19.94	20.10	1,764,567	-0.17(-0.82%)
Apr 06, 2020	19.60	20.36	19.35	20.27	1,068,350	+1.22(+6.41%)
Apr 03, 2020	19.14	19.29	18.69	19.05	1,461,076	-0.33(-1.71%)
Apr 02, 2020	18.70	19.50	18.52	19.38	1,198,571	+0.48(+2.55%)
Apr 01, 2020	18.43	19.03	18.17	18.89	1,987,853	+0.32(+1.70%)
Mar 31, 2020	18.35	18.58	17.84	18.58	1,587,159	+0.06(+0.33%)
Mar 30, 2020	18.28	18.59	17.95	18.52	1,022,265	+0.52(+2.89%)
Mar 27, 2020	17.48	18.79	17.48	18.00	3,975,651	+0.16(+0.89%)
Mar 26, 2020	17.32	18.16	17.22	17.84	960,037	+0.74(+4.32%)
Mar 25, 2020	16.77	18.19	16.68	17.10	1,171,012	+0.35(+2.12%)
Mar 24, 2020	17.30	17.57	16.07	16.75	1,291,616	+0.14(+0.86%)
Mar 23, 2020	17.34	17.45	16.13	16.60	1,537,169	-0.78(-4.51%)
Mar 20, 2020	16.61	17.93	16.61	17.39	1,761,886	+0.79(+4.77%)
Mar 19, 2020	17.49	17.49	14.90	16.59	1,818,849	-1.23(-6.89%)
Mar 18, 2020	16.36	18.16	16.09	17.82	1,519,208	+0.59(+3.41%)
Mar 17, 2020	14.85	17.36	14.56	17.24	1,127,794	+2.65(+18.14%)
Mar 16, 2020	14.33	16.30	14.33	14.59	950,012	-2.72(-15.72%)
Mar 13, 2020	17.04	17.51	16.42	17.31	1,559,224	+1.06(+6.49%)
Mar 12, 2020	16.20	17.30	14.70	16.26	1,407,606	-0.96(-5.56%)
Mar 11, 2020	18.02	18.02	17.00	17.21	1,650,421	-1.21(-6.59%)
Mar 10, 2020	18.17	18.43	17.46	18.43	2,143,180	+0.62(+3.47%)
Mar 09, 2020	18.19	18.43	17.67	17.81	1,356,774	-1.16(-6.12%)
Mar 06, 2020	18.45	19.06	18.13	18.97	1,238,785	+0.13(+0.68%)
Mar 05, 2020	19.10	19.27	18.59	18.84	1,261,316	-0.49(-2.53%)
Mar 04, 2020	19.11	19.49	18.93	19.33	792,212	+0.32(+1.67%)
Mar 03, 2020	18.97	19.42	18.68	19.02	1,107,332	+0.16(+0.87%)
Mar 02, 2020	17.84	18.90	17.78	18.85	1,586,651	+1.11(+6.27%)
Feb 28, 2020	17.72	17.84	17.16	17.74	2,358,928	-0.20(-1.12%)
Feb 27, 2020	18.35	18.68	17.93	17.94	1,723,668	-0.61(-3.30%)
Feb 26, 2020	18.49	18.66	18.39	18.55	1,263,049	+0.13(+0.69%)
Feb 25, 2020	18.67	18.81	18.22	18.43	1,474,913	-0.24(-1.28%)
Feb 24, 2020	18.66	18.78	18.51	18.66	537,772	-0.19(-1.03%)
Feb 21, 2020	18.93	18.93	18.76	18.86	569,632	-0.01(-0.04%)
Feb 20, 2020	18.67	18.87	18.65	18.87	561,858	+0.18(+0.96%)
Feb 19, 2020	18.87	18.88	18.60	18.69	484,775	-0.17(-0.91%)
Feb 18, 2020	18.84	18.93	18.80	18.86	413,692	+0.02(+0.12%)
Feb 14, 2020	18.77	18.84	18.69	18.84	634,086	+0.15(+0.80%)
Feb 13, 2020	18.48	18.70	18.46	18.69	361,291	+0.18(+0.97%)
Feb 12, 2020	18.54	18.62	18.32	18.51	565,125	+0.04(+0.20%)
Feb 11, 2020	18.54	18.63	18.38	18.47	269,891	-0.01(-0.08%)
Feb 10, 2020	18.43	18.52	18.38	18.49	324,088	+0.13(+0.73%)
Feb 07, 2020	18.54	18.54	18.34	18.35	437,910	-0.16(-0.85%)
Feb 06, 2020	18.52	18.58	18.46	18.51	578,657	+0.04(+0.24%)
Feb 05, 2020	18.40	18.49	18.25	18.46	1,488,416	+0.07(+0.41%)
Feb 04, 2020	18.28	18.46	18.26	18.39	444,581	+0.16(+0.90%)
Feb 03, 2020	18.16	18.26	18.11	18.22	596,079	+0.16(+0.87%)
Jan 31, 2020	18.13	18.19	18.04	18.07	691,839	-0.10(-0.53%)
Jan 30, 2020	18.10	18.21	18.04	18.16	429,220	+0.04(+0.21%)
Jan 29, 2020	18.11	18.16	18.04	18.13	482,421	+0.03(+0.16%)
Jan 28, 2020	17.96	18.14	17.93	18.10	579,234	+0.14(+0.79%)
Jan 27, 2020	17.99	18.05	17.89	17.96	712,499	-0.04(-0.25%)
Jan 24, 2020	18.13	18.13	17.87	18.00	517,506	-0.10(-0.54%)
Jan 23, 2020	17.92	18.15	17.90	18.10	775,816	+0.18(+1.00%)
Jan 22, 2020	17.86	17.96	17.79	17.92	708,912	+0.16(+0.88%)
Jan 21, 2020	17.60	17.78	17.60	17.76	1,055,307	+0.20(+1.15%)
Jan 17, 2020	17.47	17.58	17.44	17.56	536,400	+0.09(+0.51%)
Jan 16, 2020	17.43	17.55	17.28	17.47	643,590	-0.08(-0.47%)
Jan 15, 2020	17.34	17.56	17.32	17.55	704,794	+0.28(+1.60%)
Jan 14, 2020	17.35	17.42	17.17	17.28	407,611	-0.06(-0.34%)
Jan 13, 2020	17.15	17.34	17.12	17.34	371,615	+0.20(+1.18%)
Jan 10, 2020	17.13	17.16	17.04	17.13	546,450	+0.01(+0.09%)
Jan 09, 2020	17.19	17.28	17.10	17.12	630,607	-0.06(-0.35%)
Jan 08, 2020	17.16	17.28	17.12	17.18	548,579	+0.01(+0.04%)
Jan 07, 2020	17.30	17.44	17.10	17.17	886,375	-0.34(-1.96%)
Jan 06, 2020	17.45	17.63	17.37	17.52	917,725	-0.01(-0.08%)
Jan 03, 2020	17.31	17.54	17.28	17.53	859,473	+0.18(+1.03%)
Jan 02, 2020	17.78	17.78	17.28	17.35	707,500	-0.36(-2.02%)
Dec 31, 2019	17.50	17.73	17.50	17.71	1,044,392	+0.21(+1.19%)
Dec 30, 2019	17.47	17.52	17.34	17.50	514,695	+0.04(+0.21%)
Dec 27, 2019	17.54	17.57	17.35	17.46	854,649	-0.02(-0.13%)
Dec 26, 2019	17.43	17.49	17.29	17.49	303,612	+0.07(+0.39%)
Dec 24, 2019	17.46	17.49	17.34	17.42	351,748	-0.04(-0.21%)
Dec 23, 2019	17.49	17.50	17.31	17.46	2,050,034	-0.01(-0.04%)
Dec 20, 2019	17.33	17.49	17.33	17.46	2,729,973	+0.16(+0.95%)
Dec 19, 2019	17.28	17.34	17.16	17.30	619,695	+0.05(+0.30%)
Dec 18, 2019	17.07	17.32	17.06	17.25	1,120,426	+0.18(+1.05%)
Dec 17, 2019	17.13	17.18	17.02	17.07	929,264	-0.04(-0.26%)
Dec 16, 2019	16.95	17.17	16.87	17.11	830,956	+0.19(+1.15%)
Dec 13, 2019	16.93	17.03	16.82	16.92	2,046,843	+0.04(+0.22%)
Dec 12, 2019	17.20	17.28	16.87	16.88	1,036,498	-0.34(-1.95%)
Dec 11, 2019	17.44	17.44	17.16	17.22	749,720	-0.21(-1.20%)
Dec 10, 2019	17.39	17.48	17.37	17.43	845,340	+0.03(+0.17%)
Dec 09, 2019	17.37	17.49	17.33	17.40	905,823	+0.01(+0.09%)
Dec 06, 2019	17.31	17.49	17.30	17.38	795,019	+0.12(+0.69%)
Dec 05, 2019	17.27	17.28	17.15	17.26	847,094	+0.01(+0.04%)
Dec 04, 2019	17.17	17.34	17.16	17.25	918,995	+0.04(+0.26%)
Dec 03, 2019	17.25	17.31	17.16	17.21	671,861	-0.02(-0.13%)
Dec 02, 2019	17.32	17.33	17.13	17.23	951,614	-0.13(-0.73%)
Nov 29, 2019	17.39	17.43	17.28	17.36	421,562	-0.01(-0.04%)
Nov 27, 2019	17.34	17.40	17.32	17.37	512,414	+0.04(+0.26%)
Nov 26, 2019	17.16	17.32	17.10	17.32	1,629,028	+0.16(+0.96%)
Nov 25, 2019	17.10	17.24	17.07	17.16	767,935	+0.09(+0.52%)
Nov 22, 2019	17.04	17.16	16.95	17.07	703,229	+0.05(+0.31%)
Nov 21, 2019	17.10	17.22	17.01	17.02	868,664	-0.13(-0.78%)
Nov 20, 2019	17.13	17.22	17.05	17.15	721,836	+0.01(+0.09%)
Nov 19, 2019	17.14	17.17	17.07	17.13	545,527	+0.05(+0.31%)
Nov 18, 2019	17.04	17.13	17.02	17.08	875,017	+0.05(+0.31%)
Nov 15, 2019	17.09	17.12	16.95	17.03	803,059	-0.03(-0.18%)
Nov 14, 2019	17.01	17.10	16.98	17.06	855,951	+0.09(+0.53%)
Nov 13, 2019	16.93	17.02	16.93	16.97	690,612	+0.04(+0.26%)
Nov 12, 2019	17.00	17.07	16.91	16.93	627,001	-0.04(-0.26%)
Nov 11, 2019	16.85	16.97	16.84	16.97	752,905	+0.12(+0.70%)
Nov 08, 2019	16.93	16.95	16.79	16.85	631,442	-0.01(-0.09%)
Nov 07, 2019	16.64	16.93	16.55	16.87	1,377,065	+0.36(+2.19%)
Nov 06, 2019	16.25	16.54	16.25	16.51	1,432,971	+0.30(+1.82%)
Nov 05, 2019	16.45	16.49	16.17	16.21	1,047,651	-0.23(-1.39%)
Nov 04, 2019	16.45	16.49	16.38	16.44	801,598	-0.02(-0.13%)
Nov 01, 2019	16.48	16.51	16.31	16.46	683,350	-0.01(-0.04%)
Oct 31, 2019	16.45	16.57	16.35	16.47	770,646	+0.02(+0.13%)
Oct 30, 2019	16.23	16.45	16.23	16.45	565,988	+0.21(+1.32%)
Oct 29, 2019	16.25	16.35	16.20	16.23	982,222	-0.02(-0.14%)
Oct 28, 2019	16.25	16.31	16.23	16.25	579,708	+0.01(+0.05%)
Oct 25, 2019	16.31	16.34	16.14	16.25	654,211	-0.09(-0.54%)
Oct 24, 2019	16.29	16.38	16.21	16.34	702,155	+0.04(+0.23%)
Oct 23, 2019	16.26	16.30	16.14	16.30	549,673	+0.09(+0.55%)
Oct 22, 2019	16.31	16.40	16.16	16.21	581,977	-0.09(-0.54%)
Oct 21, 2019	16.14	16.30	16.10	16.30	898,148	+0.15(+0.91%)
Oct 18, 2019	16.08	16.20	16.04	16.15	689,178	+0.02(+0.14%)
Oct 17, 2019	16.03	16.18	16.03	16.13	761,395	+0.09(+0.55%)
Oct 16, 2019	16.00	16.10	15.96	16.04	684,449	+0.03(+0.18%)
Oct 15, 2019	15.92	16.03	15.90	16.01	605,208	+0.10(+0.65%)
Oct 14, 2019	15.92	15.97	15.87	15.91	713,465	-0.01(-0.05%)
Oct 11, 2019	16.02	16.03	15.89	15.92	484,119	-0.01(-0.09%)
Oct 10, 2019	15.83	15.98	15.81	15.93	679,184	+0.08(+0.51%)
Oct 09, 2019	16.02	16.06	15.80	15.85	640,415	-0.12(-0.74%)
Oct 08, 2019	15.92	16.06	15.88	15.97	967,841	-0.01(-0.09%)
Oct 07, 2019	15.95	16.08	15.92	15.98	900,076	-0.02(-0.14%)
Oct 04, 2019	15.87	16.03	15.85	16.00	746,237	+0.16(+1.02%)
Oct 03, 2019	15.84	16.03	15.80	15.84	952,172	-0.04(-0.28%)
Oct 02, 2019	15.66	15.89	15.64	15.89	906,274	+0.21(+1.32%)
Oct 01, 2019	15.71	15.82	15.63	15.68	714,338	-0.04(-0.23%)
Sep 30, 2019	15.66	15.88	15.66	15.72	1,259,795	+0.05(+0.33%)
Sep 27, 2019	15.72	15.74	15.55	15.66	742,713	+0.05(+0.33%)
Sep 26, 2019	15.59	15.66	15.50	15.61	809,388	+0.03(+0.19%)
Sep 25, 2019	15.48	15.65	15.48	15.58	818,489	+0.11(+0.72%)
Sep 24, 2019	15.52	15.61	15.44	15.47	985,387	-0.01(-0.05%)
Sep 23, 2019	15.43	15.67	15.38	15.48	1,132,607	+0.01(+0.05%)
Sep 20, 2019	15.43	15.52	15.40	15.47	3,706,249	+0.02(+0.14%)
Sep 19, 2019	15.54	15.54	15.44	15.45	641,298	+0.02(+0.14%)
Sep 18, 2019	15.68	15.77	15.35	15.43	800,036	-0.15(-0.99%)
Sep 17, 2019	15.49	15.59	15.44	15.58	589,318	+0.07(+0.48%)
Sep 16, 2019	15.49	15.55	15.39	15.51	913,491	+0.11(+0.72%)
Sep 13, 2019	15.57	15.68	15.38	15.40	773,614	-0.17(-1.09%)
Sep 12, 2019	15.70	15.72	15.46	15.57	860,925	+0.01(+0.09%)
Sep 11, 2019	15.36	15.57	15.29	15.55	842,421	+0.24(+1.54%)
Sep 10, 2019	15.16	15.32	15.04	15.32	862,121	+0.15(+1.01%)
Sep 09, 2019	15.32	15.34	15.04	15.16	1,317,703	-0.15(-0.95%)
Sep 06, 2019	15.35	15.39	15.26	15.31	617,805	+0.01(+0.05%)
Sep 05, 2019	15.38	15.46	15.27	15.30	777,596	-0.06(-0.38%)
Sep 04, 2019	15.24	15.40	15.21	15.36	820,743	+0.12(+0.76%)
Sep 03, 2019	14.95	15.27	14.87	15.24	1,365,451	+0.27(+1.80%)
Aug 30, 2019	15.07	15.11	14.96	14.97	1,170,289	-0.07(-0.48%)
Aug 29, 2019	14.98	15.07	14.95	15.05	541,195	+0.13(+0.88%)
Aug 28, 2019	14.91	14.97	14.87	14.92	737,666	-0.01(-0.05%)
Aug 27, 2019	15.03	15.08	14.91	14.92	1,603,322	-0.04(-0.29%)
Aug 26, 2019	14.88	15.02	14.86	14.97	1,069,456	+0.15(+1.03%)
Aug 23, 2019	15.00	15.10	14.78	14.81	629,058	-0.20(-1.36%)
Aug 22, 2019	14.95	15.11	14.95	15.02	541,621	+0.07(+0.49%)
Aug 21, 2019	14.97	15.03	14.82	14.95	645,769	+0.02(+0.15%)
Aug 20, 2019	15.10	15.11	14.88	14.92	1,020,115	-0.16(-1.06%)
Aug 19, 2019	15.19	15.23	14.99	15.08	1,676,972	-0.01(-0.05%)
Aug 16, 2019	15.00	15.22	14.92	15.09	5,315,705	+0.12(+0.83%)
Aug 15, 2019	14.60	15.00	14.58	14.97	1,895,088	+0.39(+2.70%)
Aug 14, 2019	14.81	14.84	14.52	14.57	1,427,629	-0.28(-1.86%)
Aug 13, 2019	14.68	14.94	14.68	14.85	2,809,272	+0.17(+1.14%)
Aug 12, 2019	14.49	14.80	14.46	14.68	1,424,012	+0.20(+1.36%)
Aug 09, 2019	14.46	14.52	14.37	14.49	888,421	+0.01(+0.05%)
Aug 08, 2019	14.18	14.49	14.09	14.48	763,644	+0.31(+2.21%)
Aug 07, 2019	14.01	14.28	13.93	14.17	925,719	+0.15(+1.09%)
Aug 06, 2019	13.83	14.13	13.80	14.01	1,024,775	+0.21(+1.53%)
Aug 05, 2019	14.03	14.09	13.57	13.80	845,270	-0.20(-1.46%)
Aug 02, 2019	14.03	14.09	13.90	14.01	926,845	+0.02(+0.16%)
Aug 01, 2019	13.81	14.09	13.71	13.98	1,163,908	+0.23(+1.70%)
Jul 31, 2019	13.70	13.88	13.66	13.75	1,067,397	+0.07(+0.48%)
Jul 30, 2019	13.55	13.79	13.55	13.69	659,418	+0.07(+0.53%)
Jul 29, 2019	13.56	13.70	13.56	13.61	497,154	+0.07(+0.48%)
Jul 26, 2019	13.52	13.61	13.48	13.55	777,128	+0.04(+0.27%)
Jul 25, 2019	13.58	13.60	13.47	13.51	470,870	-0.05(-0.38%)
Jul 24, 2019	13.50	13.61	13.47	13.56	599,116	+0.04(+0.32%)
Jul 23, 2019	13.44	13.56	13.39	13.52	431,618	+0.09(+0.71%)
Jul 22, 2019	13.47	13.55	13.40	13.42	408,396	-0.03(-0.22%)
Jul 19, 2019	13.62	13.72	13.44	13.45	1,218,319	-0.18(-1.34%)
Jul 18, 2019	13.50	13.63	13.37	13.63	2,868,270	+0.12(+0.86%)
Jul 17, 2019	13.48	13.55	13.45	13.52	737,054	+0.04(+0.32%)
Jul 16, 2019	13.45	13.52	13.41	13.47	726,997	-0.01(-0.05%)
Jul 15, 2019	13.50	13.55	13.46	13.48	678,846	+0.04(+0.33%)
Jul 12, 2019	13.44	13.52	13.28	13.44	628,097	-0.01(-0.05%)
Jul 11, 2019	13.55	13.57	13.39	13.44	1,029,530	-0.12(-0.91%)
Jul 10, 2019	13.59	13.61	13.50	13.57	627,658	+0.02(+0.16%)
Jul 09, 2019	13.47	13.62	13.46	13.55	1,308,148	+0.07(+0.49%)
Jul 08, 2019	13.47	13.58	13.47	13.48	1,664,596	+0.01(+0.05%)
Jul 05, 2019	13.32	13.48	13.19	13.47	758,739	+0.08(+0.60%)
Jul 03, 2019	13.28	13.44	13.26	13.39	510,354	+0.14(+1.04%)
Jul 02, 2019	13.19	13.29	13.15	13.26	1,495,961	+0.07(+0.55%)
Jul 01, 2019	13.29	13.29	13.04	13.18	1,857,789	-0.01(-0.11%)
Jun 28, 2019	13.09	13.35	13.08	13.20	2,809,079	+0.13(+1.00%)
Jun 27, 2019	13.01	13.11	12.97	13.07	1,097,206	+0.11(+0.84%)
Jun 26, 2019	13.28	13.28	12.91	12.96	703,710	-0.31(-2.31%)
Jun 25, 2019	13.34	13.52	13.26	13.26	1,024,443	-0.04(-0.27%)
Jun 24, 2019	13.39	13.43	13.28	13.30	813,244	-0.05(-0.38%)
Jun 21, 2019	13.52	13.52	13.32	13.35	1,248,784	-0.23(-1.66%)
Jun 20, 2019	13.74	13.79	13.55	13.58	1,649,714	-0.11(-0.80%)
Jun 19, 2019	13.63	13.73	13.56	13.69	391,484	+0.02(+0.16%)
Jun 18, 2019	13.70	13.77	13.54	13.66	436,448	+0.00(+0.00%)
Jun 17, 2019	13.55	13.73	13.55	13.66	703,581	+0.12(+0.92%)
Jun 14, 2019	13.52	13.63	13.52	13.54	456,561	+0.02(+0.16%)
Jun 13, 2019	13.50	13.56	13.43	13.52	544,782	+0.07(+0.54%)
Jun 12, 2019	13.42	13.51	13.37	13.44	608,259	+0.02(+0.16%)
Jun 11, 2019	13.48	13.55	13.31	13.42	599,684	-0.02(-0.16%)
Jun 10, 2019	13.55	13.56	13.36	13.44	616,979	-0.13(-0.97%)
Jun 07, 2019	13.53	13.67	13.44	13.58	591,731	+0.19(+1.41%)
Jun 06, 2019	13.42	13.47	13.28	13.39	446,283	-0.02(-0.16%)
Jun 05, 2019	13.34	13.42	13.25	13.41	553,625	+0.11(+0.86%)
Jun 04, 2019	13.31	13.34	13.10	13.29	867,780	+0.04(+0.33%)
Jun 03, 2019	13.28	13.31	13.01	13.25	654,514	+0.02(+0.16%)
May 31, 2019	13.02	13.31	12.97	13.23	612,632	+0.14(+1.10%)
May 30, 2019	13.24	13.29	13.08	13.08	578,535	-0.14(-1.09%)
May 29, 2019	13.29	13.29	13.14	13.23	588,598	-0.09(-0.70%)
May 28, 2019	13.45	13.49	13.31	13.32	769,479	-0.09(-0.64%)
May 24, 2019	13.36	13.46	13.31	13.41	361,567	+0.06(+0.48%)
May 23, 2019	13.30	13.34	13.21	13.34	509,297	-0.02(-0.16%)
May 22, 2019	13.47	13.47	13.31	13.36	521,187	-0.10(-0.75%)
May 21, 2019	13.35	13.48	13.34	13.47	535,049	+0.14(+1.08%)
May 20, 2019	13.42	13.57	13.24	13.32	558,958	-0.17(-1.28%)
May 17, 2019	13.38	13.51	13.34	13.49	2,928,722	+0.07(+0.54%)
May 16, 2019	13.39	13.49	13.37	13.42	709,432	+0.04(+0.27%)
May 15, 2019	13.24	13.49	13.24	13.39	791,051	+0.12(+0.92%)
May 14, 2019	13.09	13.29	13.06	13.26	650,013	+0.19(+1.43%)
May 13, 2019	12.96	13.19	12.93	13.08	1,175,424	+0.01(+0.11%)
May 10, 2019	12.83	13.08	12.83	13.06	843,795	+0.19(+1.45%)
May 09, 2019	12.69	12.90	12.55	12.88	922,084	+0.20(+1.59%)
May 08, 2019	12.83	12.93	12.65	12.68	643,378	-0.19(-1.45%)
May 07, 2019	13.23	13.29	12.72	12.86	511,447	-0.34(-2.56%)
May 06, 2019	13.09	13.24	13.09	13.20	546,832	+0.02(+0.16%)
May 03, 2019	13.00	13.19	12.98	13.18	382,442	+0.23(+1.78%)
May 02, 2019	13.00	13.09	12.85	12.95	267,458	-0.04(-0.33%)