Easterly Government Properties (NY: DEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		13.70	13.34	13.61	2,825,783	+0.19(+1.39%)
Jun 28, 2018	13.36	13.46	13.33	13.43	1,034,217	+0.09(+0.67%)
Jun 27, 2018	13.43	13.46	13.32	13.34	1,933,852	-0.09(-0.67%)
Jun 26, 2018	13.41	13.43	13.31	13.43	1,438,302	+0.04(+0.31%)
Jun 25, 2018	13.38	13.52	13.34	13.39	1,279,436	-0.03(-0.26%)
Jun 22, 2018	13.45	13.47	13.26	13.42	2,976,982	+0.02(+0.15%)
Jun 21, 2018	13.57	13.60	13.40	13.40	2,854,929	-0.14(-1.02%)
Jun 20, 2018	13.50	13.61	13.43	13.54	6,019,932	+0.10(+0.72%)
Jun 19, 2018	13.60	13.68	13.37	13.44	13,440,530	-0.45(-3.27%)
Jun 18, 2018	13.78	13.90	13.77	13.90	494,503	+0.10(+0.70%)
Jun 15, 2018		13.83	13.61	13.80	1,389,861	+0.19(+1.37%)
Jun 14, 2018	13.57	13.66	13.52	13.61	461,194	+0.06(+0.46%)
Jun 13, 2018	13.76	13.80	13.52	13.55	676,040	-0.19(-1.40%)
Jun 12, 2018	13.70	13.89	13.60	13.74	645,823	+0.06(+0.45%)
Jun 11, 2018	13.71	13.74	13.59	13.68	471,099	-0.03(-0.25%)
Jun 08, 2018	13.75	13.86	13.70	13.72	624,688	-0.15(-1.09%)
Jun 07, 2018	13.83	14.01	13.78	13.87	890,924	+0.07(+0.54%)
Jun 06, 2018			13.64	13.79	491,545	-0.01(-0.10%)
Jun 05, 2018	13.81	13.86	13.72	13.81	536,590	+0.03(+0.20%)
Jun 04, 2018	13.60	13.84	13.60	13.78	616,329	+0.18(+1.30%)
Jun 01, 2018	13.71	13.73	13.56	13.60	684,489	-0.17(-1.23%)
May 31, 2018	13.88	13.91	13.75	13.77	652,310	-0.13(-0.93%)
May 30, 2018	13.58	13.95	13.52	13.90	628,868	+0.31(+2.30%)
May 29, 2018	13.54	13.66	13.49	13.59	428,762	+0.02(+0.15%)
May 25, 2018		13.57	13.57	13.57	0	+0.02(+0.15%)
May 24, 2018	13.65	13.69	13.49	13.55	595,054	-0.05(-0.40%)
May 23, 2018	13.64	13.81	13.56	13.60	915,053	+0.01(+0.05%)
May 22, 2018	13.68	13.70	13.54	13.60	973,836	-0.07(-0.50%)
May 21, 2018	13.57	13.69	13.41	13.66	773,845	+0.16(+1.16%)
May 18, 2018	13.51	13.56	13.43	13.51	652,353	+0.04(+0.30%)
May 17, 2018	13.50	13.56	13.47	13.47	392,744	-0.03(-0.20%)
May 16, 2018	13.71	13.76	13.45	13.49	743,584	-0.21(-1.54%)
May 15, 2018	13.88	13.90	13.68	13.71	776,365	-0.29(-2.04%)
May 14, 2018	14.17	14.26	13.94	13.99	651,349	-0.18(-1.25%)
May 11, 2018	14.26	14.30	14.14	14.17	558,629	-0.08(-0.57%)
May 10, 2018	14.27	14.34	14.21	14.25	403,943	+0.01(+0.10%)
May 09, 2018	14.13	14.34	14.06	14.24	957,696	+0.10(+0.72%)
May 08, 2018	13.97	14.42	13.91	14.13	1,019,203	-0.42(-2.90%)
May 07, 2018	14.38	14.61	14.36	14.56	1,343,290	+0.18(+1.23%)
May 04, 2018	14.33	14.45	14.26	14.38	669,818	+0.02(+0.14%)
May 03, 2018	14.24	14.41	14.20	14.36	490,149	+0.08(+0.57%)
May 02, 2018	14.16	14.28	13.96	14.28	685,780	+0.10(+0.67%)
May 01, 2018	14.05	14.24	13.99	14.18	652,866	+0.16(+1.16%)
Apr 30, 2018	14.10	14.11	13.95	14.02	765,343	-0.08(-0.58%)
Apr 27, 2018	14.02	14.17	14.02	14.10	803,991	+0.08(+0.58%)
Apr 26, 2018	13.82	14.09	13.82	14.02	360,716	+0.23(+1.68%)
Apr 25, 2018	13.77	13.86	13.64	13.79	507,674	+0.02(+0.15%)
Apr 24, 2018	13.71	13.81	13.66	13.77	399,115	+0.06(+0.45%)
Apr 23, 2018	13.72	13.72	13.64	13.71	312,885	+0.02(+0.15%)
Apr 20, 2018	13.75	13.86	13.66	13.69	341,276	-0.07(-0.49%)
Apr 19, 2018	13.88	13.89	13.69	13.75	493,099	-0.14(-1.03%)
Apr 18, 2018	13.94	14.02	13.87	13.90	837,334	+0.11(+0.79%)
Apr 17, 2018	13.72	13.90	13.69	13.79	596,955	+0.10(+0.70%)
Apr 16, 2018	13.51	13.73	13.51	13.69	425,773	+0.18(+1.36%)
Apr 13, 2018	13.54	13.64	13.44	13.51	337,868	+0.01(+0.10%)
Apr 12, 2018	13.59	13.62	13.41	13.49	541,132	-0.10(-0.70%)
Apr 11, 2018	13.44	13.63	13.44	13.59	362,590	+0.12(+0.86%)
Apr 10, 2018	13.62	13.62	13.43	13.47	554,127	-0.07(-0.55%)
Apr 09, 2018	13.75	13.75	13.54	13.55	435,102	-0.16(-1.19%)
Apr 06, 2018	13.82	13.97	13.66	13.71	1,485,195	-0.12(-0.84%)
Apr 05, 2018	13.85	13.87	13.69	13.83	723,374	+0.03(+0.20%)
Apr 04, 2018	13.79	13.91	13.71	13.80	609,455	-0.11(-0.78%)
Apr 03, 2018	13.71	13.96	13.66	13.91	400,487	+0.21(+1.54%)
Apr 02, 2018	13.88	13.92	13.65	13.70	524,659	-0.18(-1.27%)
Mar 29, 2018		13.88	13.88	13.88	0	+0.04(+0.29%)
Mar 28, 2018	13.64	13.87	13.61	13.83	630,147	+0.25(+1.85%)
Mar 27, 2018	13.48	13.73	13.37	13.58	433,918	+0.12(+0.91%)
Mar 26, 2018	13.41	13.58	13.32	13.46	482,412	+0.12(+0.87%)
Mar 23, 2018	13.60	13.64	13.32	13.34	628,919	-0.25(-1.85%)
Mar 22, 2018	13.58	13.83	13.58	13.60	696,729	-0.01(-0.05%)
Mar 21, 2018	13.63	13.67	13.54	13.60	808,915	-0.01(-0.05%)
Mar 20, 2018	13.61	13.70	13.56	13.61	642,423	+0.00(+0.00%)
Mar 19, 2018	13.63	13.67	13.44	13.61	515,539	-0.07(-0.55%)
Mar 16, 2018	13.56	13.71	13.53	13.69	1,181,853	+0.19(+1.41%)
Mar 15, 2018	13.52	13.60	13.40	13.49	485,835	-0.03(-0.20%)
Mar 14, 2018	13.44	13.58	13.43	13.52	581,782	+0.10(+0.76%)
Mar 13, 2018	13.45	13.53	13.39	13.42	649,789	-0.01(-0.05%)
Mar 12, 2018	13.39	13.55	13.32	13.43	761,320	+0.05(+0.36%)
Mar 09, 2018	13.33	13.38	13.22	13.38	897,759	+0.07(+0.50%)
Mar 08, 2018	13.42	13.46	13.29	13.31	705,702	-0.07(-0.55%)
Mar 07, 2018				13.39	731,631	+0.01(+0.10%)
Mar 06, 2018	13.18	13.42	13.05	13.37	759,794	+0.19(+1.48%)
Mar 05, 2018	13.14	13.33	13.13	13.18	662,349	+0.07(+0.51%)
Mar 02, 2018	13.00	13.12	12.93	13.11	659,923	+0.06(+0.46%)
Mar 01, 2018	12.89	13.17	12.77	13.05	1,149,131	+0.27(+2.10%)
Feb 28, 2018	12.91	12.99	12.78	12.78	913,852	-0.11(-0.83%)
Feb 27, 2018	13.23	13.28	12.88	12.89	641,883	-0.34(-2.54%)
Feb 26, 2018	13.20	13.29	13.10	13.22	596,213	+0.07(+0.51%)
Feb 23, 2018	12.94	13.19	12.92	13.16	515,354	+0.27(+2.08%)
Feb 22, 2018				12.89	674,669	+0.06(+0.47%)
Feb 21, 2018	13.13	13.18	12.83	12.83	578,775	-0.27(-2.05%)
Feb 20, 2018	13.16	13.31	13.09	13.10	597,713	-0.11(-0.81%)
Feb 16, 2018		13.20	13.20	13.20	0	+0.04(+0.31%)
Feb 15, 2018	13.20	13.35	13.11	13.16	794,730	+0.01(+0.10%)
Feb 14, 2018	13.25	13.34	13.09	13.15	601,720	-0.18(-1.36%)
Feb 13, 2018	13.26	13.37	13.14	13.33	627,697	+0.03(+0.25%)
Feb 12, 2018	13.47	13.48	12.89	13.30	847,248	-0.15(-1.10%)
Feb 09, 2018	13.09	13.51	12.98	13.45	930,861	+0.42(+3.25%)
Feb 08, 2018	13.26	13.42	13.02	13.02	650,574	-0.23(-1.72%)
Feb 07, 2018	13.22	13.40	13.21	13.25	501,517	+0.01(+0.05%)
Feb 06, 2018	13.18	13.39	13.05	13.24	716,484	-0.19(-1.40%)
Feb 05, 2018	13.71	13.71	13.28	13.43	440,458	-0.28(-2.06%)
Feb 02, 2018	13.67	13.82	13.61	13.71	486,379	-0.03(-0.24%)
Feb 01, 2018	13.97	14.09	13.73	13.75	594,850	-0.23(-1.68%)
Jan 31, 2018	13.82	13.98	13.80	13.98	743,995	+0.18(+1.31%)
Jan 30, 2018	13.78	13.86	13.77	13.80	528,678	+0.00(+0.00%)
Jan 29, 2018	13.98	13.98	13.80	13.80	433,956	-0.21(-1.49%)
Jan 26, 2018	14.10	14.13	13.90	14.01	387,656	-0.07(-0.52%)
Jan 25, 2018	14.07	14.09	13.97	14.08	674,638	+0.04(+0.29%)
Jan 24, 2018	14.05	14.07	13.90	14.04	498,746	+0.02(+0.14%)
Jan 23, 2018	13.92	14.05	13.85	14.02	600,972	+0.15(+1.06%)
Jan 22, 2018	13.71	13.90	13.71	13.88	591,349	+0.11(+0.83%)
Jan 19, 2018	13.62	13.79	13.62	13.76	997,638	+0.13(+0.94%)
Jan 18, 2018	13.88	13.90	13.62	13.63	566,522	-0.28(-2.03%)
Jan 17, 2018	13.88	13.98	13.79	13.92	505,476	+0.10(+0.73%)
Jan 16, 2018	13.83	13.94	13.81	13.82	609,374	+0.04(+0.29%)
Jan 12, 2018		13.77	13.77	13.77	0	-0.07(-0.53%)
Jan 11, 2018	13.83	13.90	13.71	13.85	600,263	+0.01(+0.05%)
Jan 10, 2018	13.88	13.88	13.69	13.84	489,517	-0.05(-0.39%)
Jan 09, 2018	13.95	13.95	13.82	13.90	711,970	-0.07(-0.53%)
Jan 08, 2018	14.02	14.07	13.89	13.97	699,418	-0.03(-0.19%)
Jan 05, 2018	13.92	14.06	13.91	14.00	730,959	+0.08(+0.58%)
Jan 04, 2018	14.12	14.12	13.92	13.92	580,457	-0.20(-1.43%)
Jan 03, 2018	14.27	14.34	14.10	14.12	460,503	-0.17(-1.17%)
Jan 02, 2018	14.33	14.33	14.19	14.29	560,807	-0.04(-0.28%)
Dec 29, 2017		14.33	14.33	14.33	0	-0.02(-0.14%)
Dec 28, 2017	14.24	14.35	14.23	14.35	446,785	+0.08(+0.56%)
Dec 27, 2017	14.29	14.38	14.24	14.27	470,983	-0.02(-0.14%)
Dec 26, 2017	14.11	14.31	14.11	14.29	647,925	+0.09(+0.66%)
Dec 22, 2017	14.24	14.25	14.10	14.19	750,849	-0.03(-0.19%)
Dec 21, 2017	14.38	14.40	14.16	14.22	573,011	-0.07(-0.47%)
Dec 20, 2017	14.46	14.52	14.25	14.29	736,208	-0.19(-1.30%)
Dec 19, 2017	14.83	14.87	14.41	14.47	1,302,777	-0.34(-2.31%)
Dec 18, 2017	14.84	14.98	14.67	14.82	1,600,351	-0.01(-0.09%)
Dec 15, 2017	14.62	14.86	14.51	14.83	4,864,550	+0.17(+1.19%)
Dec 14, 2017	14.61	14.73	14.55	14.65	1,721,149	+0.06(+0.41%)
Dec 13, 2017	14.56	14.65	14.49	14.59	1,584,026	+0.05(+0.32%)
Dec 12, 2017	14.59	14.64	14.51	14.55	1,503,057	-0.07(-0.51%)
Dec 11, 2017	14.50	14.63	14.43	14.62	11,874,758	+0.12(+0.83%)
Dec 08, 2017	14.77	14.77	14.44	14.50	2,343,586	+0.41(+2.91%)
Dec 07, 2017	13.96	14.12	13.96	14.09	951,743	+0.12(+0.86%)
Dec 06, 2017	14.01	14.04	13.88	13.97	359,887	-0.01(-0.10%)
Dec 05, 2017	14.09	14.14	13.98	13.98	511,296	-0.12(-0.86%)
Dec 04, 2017	14.12	14.12	14.06	14.10	856,352	+0.05(+0.33%)
Dec 01, 2017	14.06	14.11	13.99	14.06	888,142	+0.01(+0.05%)
Nov 30, 2017	14.06	14.09	13.99	14.05	756,153	+0.03(+0.24%)
Nov 29, 2017	13.92	14.08	13.92	14.02	674,423	+0.10(+0.71%)
Nov 28, 2017	14.01	14.04	13.81	13.92	714,805	-0.09(-0.62%)
Nov 27, 2017	14.00	14.07	14.00	14.00	472,629	+0.01(+0.05%)
Nov 24, 2017	13.99	14.22	13.99	14.00	1,329,162	+0.03(+0.24%)
Nov 22, 2017	13.96	14.02	13.89	13.96	446,981	+0.01(+0.09%)
Nov 21, 2017	13.89	14.09	13.89	13.95	949,106	+0.10(+0.72%)
Nov 20, 2017	13.83	13.93	13.79	13.85	642,654	+0.05(+0.34%)
Nov 17, 2017	13.82	13.89	13.71	13.81	430,065	-0.04(-0.29%)
Nov 16, 2017	13.71	13.87	13.63	13.85	624,471	+0.16(+1.16%)
Nov 15, 2017	13.82	13.82	13.68	13.69	386,920	-0.11(-0.77%)
Nov 14, 2017	13.77	13.87	13.75	13.79	491,551	+0.04(+0.29%)
Nov 13, 2017	13.66	13.80	13.63	13.75	1,235,200	+0.11(+0.78%)
Nov 10, 2017	13.67	13.80	13.58	13.65	711,657	-0.05(-0.34%)
Nov 09, 2017	13.79	13.86	13.67	13.69	484,806	-0.10(-0.72%)
Nov 08, 2017	13.69	13.81	13.60	13.79	384,611	+0.07(+0.48%)
Nov 07, 2017	13.53	13.81	13.47	13.73	578,599	+0.11(+0.78%)
Nov 06, 2017	13.60	13.65	13.54	13.62	270,024	+0.09(+0.64%)
Nov 03, 2017	13.61	13.62	13.49	13.53	246,370	-0.07(-0.49%)
Nov 02, 2017	13.47	13.64	13.45	13.60	304,912	+0.17(+1.28%)
Nov 01, 2017	13.33	13.47	13.31	13.43	292,516	+0.09(+0.65%)
Oct 31, 2017	13.27	13.38	13.19	13.34	243,622	+0.09(+0.70%)
Oct 30, 2017	13.29	13.33	13.21	13.25	209,739	-0.03(-0.25%)
Oct 27, 2017	13.14	13.35	13.10	13.28	256,144	+0.14(+1.06%)
Oct 26, 2017	13.22	13.25	13.13	13.14	223,445	-0.05(-0.35%)
Oct 25, 2017	13.28	13.30	13.16	13.19	209,765	-0.13(-1.00%)
Oct 24, 2017	13.37	13.47	13.28	13.32	206,678	-0.07(-0.55%)
Oct 23, 2017	13.50	13.56	13.37	13.39	225,685	-0.08(-0.59%)
Oct 20, 2017	13.72	13.72	13.46	13.47	315,920	-0.21(-1.50%)
Oct 19, 2017	13.78	13.81	13.67	13.68	245,285	-0.09(-0.63%)
Oct 18, 2017	13.70	13.79	13.67	13.77	327,359	+0.04(+0.29%)
Oct 17, 2017	13.75	13.79	13.70	13.73	180,983	-0.03(-0.19%)
Oct 16, 2017	13.77	13.81	13.69	13.75	203,678	-0.02(-0.14%)
Oct 13, 2017	13.81	13.85	13.75	13.77	341,594	+0.01(+0.05%)
Oct 12, 2017	13.65	13.81	13.65	13.77	286,298	+0.05(+0.34%)
Oct 11, 2017	13.66	13.74	13.66	13.72	477,739	+0.05(+0.39%)
Oct 10, 2017	13.76	13.81	13.63	13.67	396,676	-0.02(-0.15%)
Oct 09, 2017	13.66	13.76	13.63	13.69	340,310	+0.04(+0.29%)
Oct 06, 2017	13.71	13.74	13.61	13.65	394,922	-0.07(-0.53%)
Oct 05, 2017	13.65	13.89	13.65	13.72	1,508,070	+0.04(+0.29%)
Oct 04, 2017	13.70	13.70	13.66	13.68	375,197	-0.02(-0.15%)
Oct 03, 2017	13.68	13.70	13.65	13.70	386,941	+0.03(+0.24%)
Oct 02, 2017	13.71	13.82	13.60	13.67	534,226	-0.04(-0.29%)
Sep 29, 2017	13.65	13.75	13.64	13.71	502,936	+0.01(+0.05%)
Sep 28, 2017	13.71	13.73	13.59	13.70	473,895	+0.02(+0.15%)
Sep 27, 2017	13.67	13.74	13.59	13.68	697,545	+0.01(+0.05%)
Sep 26, 2017	13.63	13.74	13.57	13.67	445,158	+0.06(+0.44%)
Sep 25, 2017	13.55	13.76	13.50	13.61	561,631	+0.11(+0.83%)
Sep 22, 2017	13.51	13.61	13.47	13.50	386,576	+0.01(+0.10%)
Sep 21, 2017	13.41	13.62	13.40	13.49	409,908	+0.05(+0.39%)
Sep 20, 2017	13.32	13.45	13.27	13.43	666,750	+0.15(+1.15%)
Sep 19, 2017	13.27	13.31	13.15	13.28	412,701	+0.05(+0.40%)
Sep 18, 2017	13.27	13.36	13.22	13.23	428,439	-0.03(-0.20%)
Sep 15, 2017	13.43	13.43	13.18	13.26	1,739,379	-0.11(-0.79%)
Sep 14, 2017	13.18	13.37	13.10	13.36	747,504	+0.18(+1.36%)
Sep 13, 2017	13.18	13.24	13.14	13.18	487,638	-0.03(-0.25%)
Sep 12, 2017	13.17	13.30	13.11	13.22	519,905	+0.05(+0.35%)
Sep 11, 2017	13.22	13.30	13.09	13.17	767,135	+0.05(+0.35%)
Sep 08, 2017	12.99	13.16	12.95	13.12	449,293	+0.11(+0.86%)
Sep 07, 2017	13.16	13.21	12.97	13.01	562,946	-0.12(-0.95%)
Sep 06, 2017	13.22	13.32	13.14	13.14	491,355	-0.03(-0.20%)
Sep 05, 2017	13.20	13.35	13.10	13.16	584,775	+0.02(+0.15%)
Sep 01, 2017	13.15	13.31	13.10	13.14	436,943	+0.01(+0.05%)
Aug 31, 2017	12.94	13.18	12.93	13.14	559,866	+0.20(+1.57%)
Aug 30, 2017	12.84	12.95	12.75	12.93	263,349	+0.09(+0.66%)
Aug 29, 2017	12.92	13.05	12.81	12.85	342,560	-0.09(-0.66%)
Aug 28, 2017	13.02	13.06	12.89	12.93	258,415	-0.06(-0.45%)
Aug 25, 2017	12.99	13.03	12.91	12.99	201,654	+0.03(+0.25%)
Aug 24, 2017	12.95	13.08	12.95	12.96	319,471	+0.01(+0.10%)
Aug 23, 2017	12.92	13.01	12.87	12.95	402,401	-0.01(-0.05%)
Aug 22, 2017	13.13	13.16	12.95	12.95	357,784	-0.15(-1.15%)
Aug 21, 2017	12.91	13.13	12.88	13.10	297,461	+0.20(+1.57%)
Aug 18, 2017	12.93	12.99	12.85	12.90	330,212	-0.06(-0.46%)
Aug 17, 2017	12.93	13.08	12.91	12.96	441,552	-0.01(-0.05%)
Aug 16, 2017	12.85	13.02	12.85	12.97	286,428	+0.12(+0.97%)
Aug 15, 2017	12.94	12.94	12.78	12.84	303,389	-0.17(-1.31%)
Aug 14, 2017	12.97	13.13	12.97	13.01	318,391	+0.07(+0.51%)
Aug 11, 2017	12.93	12.99	12.84	12.95	543,979	-0.09(-0.65%)
Aug 10, 2017	12.97	13.08	12.96	13.03	336,806	+0.07(+0.51%)
Aug 09, 2017	12.99	13.05	12.84	12.97	518,697	-0.05(-0.40%)
Aug 08, 2017	13.06	13.20	12.88	13.02	328,404	-0.14(-1.05%)
Aug 07, 2017	13.19	13.20	13.07	13.16	376,732	-0.01(-0.10%)
Aug 04, 2017	12.97	13.17	12.97	13.17	354,965	+0.19(+1.46%)
Aug 03, 2017	13.04	13.08	12.95	12.98	277,959	-0.07(-0.50%)
Aug 02, 2017	13.12	13.16	13.01	13.04	312,365	-0.05(-0.40%)
Aug 01, 2017	13.16	13.18	12.99	13.10	368,573	+0.01(+0.05%)
Jul 31, 2017	13.06	13.14	12.96	13.09	304,548	+0.07(+0.50%)
Jul 28, 2017	13.08	13.14	13.01	13.02	345,259	-0.07(-0.50%)
Jul 27, 2017	13.14	13.16	13.04	13.09	552,448	-0.05(-0.40%)
Jul 26, 2017	13.18	13.21	13.10	13.14	309,953	-0.01(-0.05%)
Jul 25, 2017	13.22	13.25	13.12	13.15	251,571	-0.07(-0.54%)
Jul 24, 2017	13.31	13.33	13.15	13.22	223,323	-0.09(-0.64%)
Jul 21, 2017	13.41	13.46	13.24	13.31	253,362	-0.03(-0.25%)
Jul 20, 2017	13.42	13.46	13.32	13.34	190,539	-0.08(-0.59%)
Jul 19, 2017	13.30	13.42	13.28	13.42	321,551	+0.12(+0.94%)
Jul 18, 2017	13.37	13.43	13.26	13.29	248,909	-0.10(-0.73%)
Jul 17, 2017	13.29	13.44	13.29	13.39	292,324	+0.05(+0.34%)
Jul 14, 2017	13.30	13.40	13.25	13.35	309,178	+0.10(+0.79%)
Jul 13, 2017	13.30	13.30	13.14	13.24	278,961	-0.07(-0.49%)
Jul 12, 2017	13.26	13.42	13.25	13.31	385,807	+0.18(+1.40%)
Jul 11, 2017	13.10	13.23	13.06	13.12	581,878	+0.02(+0.15%)
Jul 10, 2017	13.35	13.38	13.10	13.10	210,976	-0.26(-1.91%)
Jul 07, 2017	13.23	13.37	13.16	13.36	203,853	+0.16(+1.19%)
Jul 06, 2017	13.41	13.43	13.18	13.20	327,212	-0.26(-1.95%)
Jul 05, 2017	13.86	13.93	13.44	13.46	311,811	-0.37(-2.70%)