National Storage Affiliates Tru (NY: NSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	23.12	23.12	22.80	22.81	456,404	-0.32(-1.38%)
Mar 28, 2019	22.70	23.16	22.66	23.13	369,025	+0.49(+2.16%)
Mar 27, 2019	22.53	22.76	22.26	22.64	406,246	+0.14(+0.64%)
Mar 26, 2019	22.56	22.60	22.39	22.50	222,538	+0.00(+0.00%)
Mar 25, 2019	22.30	22.59	22.20	22.50	451,728	+0.18(+0.79%)
Mar 22, 2019	22.47	22.72	22.23	22.32	291,564	-0.14(-0.64%)
Mar 21, 2019	22.12	22.64	22.12	22.47	319,329	+0.26(+1.19%)
Mar 20, 2019	22.06	22.48	21.94	22.20	376,874	+0.18(+0.84%)
Mar 19, 2019	22.04	22.21	21.92	22.02	518,433	-0.11(-0.51%)
Mar 18, 2019	22.25	22.42	22.08	22.13	418,361	-0.14(-0.65%)
Mar 15, 2019	22.57	22.65	22.28	22.28	807,331	-0.23(-1.03%)
Mar 14, 2019	22.60	22.79	22.51	22.51	317,316	-0.02(-0.11%)
Mar 13, 2019	22.53	22.75	22.45	22.53	471,820	+0.01(+0.04%)
Mar 12, 2019	22.51	22.66	22.41	22.52	199,312	+0.05(+0.21%)
Mar 11, 2019	22.11	22.48	22.11	22.48	316,785	+0.53(+2.42%)
Mar 08, 2019	22.16	22.41	21.84	21.95	437,395	-0.21(-0.96%)
Mar 07, 2019	22.47	22.57	22.14	22.16	340,125	-0.26(-1.16%)
Mar 06, 2019	22.62	22.71	22.35	22.42	349,540	-0.18(-0.81%)
Mar 05, 2019	22.28	22.71	22.28	22.60	471,068	+0.34(+1.53%)
Mar 04, 2019	22.58	22.58	21.99	22.26	509,577	-0.21(-0.92%)
Mar 01, 2019	22.42	22.54	22.11	22.47	543,113	+0.05(+0.21%)
Feb 28, 2019	21.99	22.62	21.89	22.42	629,895	+0.43(+1.94%)
Feb 27, 2019	21.99	22.32	21.87	21.99	523,159	-0.11(-0.50%)
Feb 26, 2019	22.24	22.24	21.93	22.11	277,321	+0.00(+0.00%)
Feb 25, 2019	22.13	22.41	21.87	22.11	693,818	-0.31(-1.38%)
Feb 22, 2019	22.01	22.49	21.77	22.41	496,001	+0.40(+1.83%)
Feb 21, 2019	22.41	22.48	21.86	22.01	497,302	-0.53(-2.35%)
Feb 20, 2019	22.72	22.72	22.41	22.54	597,848	-0.21(-0.91%)
Feb 19, 2019	22.52	22.94	22.52	22.75	287,140	+0.17(+0.74%)
Feb 15, 2019	22.67	22.67	22.47	22.58	461,267	+0.02(+0.11%)
Feb 14, 2019	22.66	22.83	22.45	22.56	359,401	-0.09(-0.42%)
Feb 13, 2019	22.55	22.68	22.46	22.65	240,806	+0.04(+0.17%)
Feb 12, 2019	23.15	23.15	22.52	22.61	244,922	-0.52(-2.26%)
Feb 11, 2019	23.05	23.21	22.97	23.13	165,251	+0.07(+0.31%)
Feb 08, 2019	22.87	23.21	22.87	23.06	392,304	+0.16(+0.69%)
Feb 07, 2019	22.66	22.96	22.56	22.90	213,326	+0.25(+1.08%)
Feb 06, 2019	22.60	22.70	22.48	22.66	153,447	+0.06(+0.25%)
Feb 05, 2019	22.71	22.87	22.46	22.60	267,548	-0.10(-0.45%)
Feb 04, 2019	22.66	22.71	22.45	22.71	305,971	+0.04(+0.17%)
Feb 01, 2019	23.02	23.08	22.22	22.67	455,078	-0.37(-1.62%)
Jan 31, 2019	22.62	23.05	22.51	23.04	463,510	+0.44(+1.93%)
Jan 30, 2019	22.43	22.79	22.41	22.60	409,917	+0.28(+1.24%)
Jan 29, 2019	21.99	22.34	21.99	22.33	301,983	+0.33(+1.51%)
Jan 28, 2019	21.54	22.03	21.54	21.99	475,216	+0.36(+1.68%)
Jan 25, 2019	21.17	21.66	21.16	21.63	378,284	+0.50(+2.36%)
Jan 24, 2019	20.98	21.28	20.82	21.13	251,751	+0.18(+0.87%)
Jan 23, 2019	21.03	21.06	20.72	20.95	201,929	-0.08(-0.38%)
Jan 22, 2019	20.97	21.19	20.74	21.03	462,028	+0.06(+0.26%)
Jan 18, 2019	21.34	21.39	20.93	20.97	443,458	-0.36(-1.71%)
Jan 17, 2019	21.10	21.35	21.08	21.34	561,469	+0.18(+0.86%)
Jan 16, 2019	21.04	21.18	20.89	21.16	243,214	+0.11(+0.53%)
Jan 15, 2019	20.87	21.18	20.86	21.04	357,439	+0.16(+0.76%)
Jan 14, 2019	20.72	21.18	20.64	20.89	591,870	+0.14(+0.69%)
Jan 11, 2019	20.52	20.77	20.46	20.74	395,714	+0.17(+0.85%)
Jan 10, 2019	20.10	20.68	20.10	20.57	491,060	+0.38(+1.88%)
Jan 09, 2019	20.56	20.65	20.02	20.19	348,446	-0.31(-1.51%)
Jan 08, 2019	20.17	20.51	20.08	20.50	644,526	+0.43(+2.13%)
Jan 07, 2019	20.10	20.24	19.88	20.07	533,678	-0.01(-0.04%)
Jan 04, 2019	20.19	20.60	20.08	20.08	542,229	-0.08(-0.39%)
Jan 03, 2019	20.02	20.51	19.93	20.16	410,381	+0.14(+0.71%)
Jan 02, 2019	20.73	20.75	19.91	20.02	509,258	-0.93(-4.46%)
Dec 31, 2018	20.89	21.02	20.46	20.95	657,924	+0.13(+0.65%)
Dec 28, 2018	20.73	21.07	20.47	20.81	543,618	+0.23(+1.12%)
Dec 27, 2018	20.43	20.60	19.99	20.59	586,125	-0.02(-0.12%)
Dec 26, 2018	20.15	20.62	19.97	20.61	582,338	+0.50(+2.48%)
Dec 24, 2018	21.03	21.07	20.10	20.11	250,589	-0.96(-4.55%)
Dec 21, 2018	21.39	21.82	21.03	21.07	1,430,408	-0.44(-2.02%)
Dec 20, 2018	21.63	21.88	21.42	21.50	521,101	-0.17(-0.77%)
Dec 19, 2018	22.17	22.24	21.63	21.67	601,552	-0.34(-1.55%)
Dec 18, 2018	21.83	22.38	21.74	22.01	741,401	+0.30(+1.39%)
Dec 17, 2018	23.13	23.18	21.69	21.71	973,875	-1.45(-6.26%)
Dec 14, 2018	23.29	23.59	23.14	23.16	864,181	-0.25(-1.05%)
Dec 13, 2018	22.58	23.70	22.56	23.40	1,328,602	+1.01(+4.53%)
Dec 12, 2018	23.08	23.08	22.28	22.39	839,645	-0.51(-2.22%)
Dec 11, 2018	22.73	23.01	22.48	22.90	514,688	+0.34(+1.49%)
Dec 10, 2018	23.10	23.10	22.07	22.56	761,553	-0.55(-2.37%)
Dec 07, 2018	23.21	23.22	22.92	23.11	596,486	-0.10(-0.44%)
Dec 06, 2018	21.98	23.23	21.81	23.21	1,143,802	+1.31(+5.97%)
Dec 04, 2018	22.07	22.23	21.82	21.90	462,841	-0.15(-0.67%)
Dec 03, 2018	21.98	22.09	21.76	22.05	392,234	+0.14(+0.64%)
Nov 30, 2018	21.53	21.95	21.51	21.91	430,930	+0.41(+1.89%)
Nov 29, 2018	21.35	21.54	21.13	21.50	463,427	+0.13(+0.62%)
Nov 28, 2018	21.14	21.43	21.10	21.37	422,369	+0.20(+0.92%)
Nov 27, 2018	21.09	21.31	21.03	21.18	336,212	+0.04(+0.19%)
Nov 26, 2018	21.36	21.38	21.04	21.14	307,118	-0.08(-0.37%)
Nov 23, 2018	21.27	21.31	20.99	21.21	201,807	-0.04(-0.18%)
Nov 21, 2018		21.25	21.25	21.25	0	-0.26(-1.20%)
Nov 20, 2018	21.79	22.05	21.43	21.51	575,987	-0.32(-1.47%)
Nov 19, 2018	21.98	22.23	21.71	21.83	469,375	-0.17(-0.78%)
Nov 16, 2018	21.34	22.02	21.34	22.01	657,756	+0.54(+2.52%)
Nov 15, 2018	21.37	21.54	21.13	21.47	291,761	+0.05(+0.22%)
Nov 14, 2018	21.54	21.79	21.40	21.42	435,742	-0.03(-0.15%)
Nov 13, 2018	21.36	21.50	21.09	21.45	378,659	+0.16(+0.74%)
Nov 12, 2018	21.21	21.54	21.21	21.29	324,450	+0.12(+0.55%)
Nov 09, 2018	20.82	21.18	20.82	21.18	381,148	+0.31(+1.46%)
Nov 08, 2018	20.74	20.91	20.64	20.87	983,772	+0.12(+0.57%)
Nov 07, 2018	21.00	21.07	20.63	20.75	624,798	-0.16(-0.79%)
Nov 06, 2018	20.73	20.99	20.56	20.92	267,344	+0.23(+1.14%)
Nov 05, 2018	20.14	20.85	20.14	20.68	447,779	+0.58(+2.88%)
Nov 02, 2018	20.92	21.00	19.81	20.10	719,281	-0.83(-3.97%)
Nov 01, 2018	20.93	21.22	20.88	20.93	428,533	+0.07(+0.34%)
Oct 31, 2018	21.42	21.50	20.85	20.86	641,011	-0.53(-2.49%)
Oct 30, 2018	21.40	21.76	21.36	21.40	645,571	+0.05(+0.22%)
Oct 29, 2018	20.85	21.40	20.85	21.35	421,402	+0.62(+2.99%)
Oct 26, 2018	20.95	20.95	20.34	20.73	414,464	-0.22(-1.05%)
Oct 25, 2018	20.58	21.08	20.34	20.95	550,406	+0.31(+1.48%)
Oct 24, 2018	20.34	20.80	20.21	20.64	320,120	+0.36(+1.78%)
Oct 23, 2018	20.03	20.40	19.87	20.28	204,504	+0.20(+1.01%)
Oct 22, 2018	20.20	20.48	20.08	20.08	389,009	-0.07(-0.35%)
Oct 19, 2018	20.10	20.24	20.01	20.15	397,870	+0.07(+0.35%)
Oct 18, 2018	20.35	20.46	20.07	20.08	620,493	-0.30(-1.46%)
Oct 17, 2018	20.27	20.60	20.12	20.38	775,142	+0.02(+0.12%)
Oct 16, 2018	20.02	20.40	19.84	20.35	664,374	+0.42(+2.12%)
Oct 15, 2018	19.55	20.09	19.55	19.93	449,843	+0.33(+1.68%)
Oct 12, 2018	19.59	19.73	19.43	19.60	432,972	+0.09(+0.44%)
Oct 11, 2018	19.79	19.85	19.47	19.52	435,452	-0.25(-1.27%)
Oct 10, 2018	20.00	20.27	19.75	19.77	415,358	-0.30(-1.48%)
Oct 09, 2018	19.93	20.09	19.83	20.06	459,958	+0.16(+0.83%)
Oct 08, 2018	19.52	19.97	19.52	19.90	355,873	+0.36(+1.84%)
Oct 05, 2018	19.32	19.57	19.29	19.54	477,520	+0.13(+0.65%)
Oct 04, 2018	19.63	19.71	19.31	19.41	467,482	+0.09(+0.45%)
Oct 03, 2018	19.25	19.46	19.24	19.33	774,382	+0.00(+0.00%)
Oct 02, 2018	19.32	19.41	19.15	19.33	468,635	+0.04(+0.20%)
Oct 01, 2018	19.99	19.99	19.28	19.29	759,334	-0.64(-3.22%)
Sep 28, 2018	19.91	20.10	19.82	19.93	790,634	+0.03(+0.16%)
Sep 27, 2018	20.02	20.21	19.85	19.90	392,144	-0.09(-0.43%)
Sep 26, 2018	20.34	20.41	19.92	19.99	682,427	-0.35(-1.73%)
Sep 25, 2018	20.15	20.35	20.09	20.34	370,051	+0.20(+1.01%)
Sep 24, 2018	20.33	20.33	19.91	20.13	321,912	-0.24(-1.19%)
Sep 21, 2018	20.31	20.53	20.15	20.38	1,289,217	+0.00(+0.00%)
Sep 20, 2018	20.36	20.57	20.29	20.38	539,023	+0.03(+0.15%)
Sep 19, 2018	20.84	20.84	20.25	20.35	480,160	-0.31(-1.48%)
Sep 18, 2018	21.18	21.34	20.64	20.65	434,701	-0.50(-2.37%)
Sep 17, 2018	21.01	21.20	20.84	21.15	305,718	+0.12(+0.56%)
Sep 14, 2018	21.37	21.37	20.92	21.03	421,484	-0.38(-1.79%)
Sep 13, 2018	21.22	21.53	21.18	21.42	314,700	+0.30(+1.41%)
Sep 12, 2018	21.24	21.37	21.11	21.12	419,607	-0.11(-0.51%)
Sep 11, 2018	21.44	21.51	21.21	21.23	354,412	-0.33(-1.55%)
Sep 10, 2018	21.36	21.65	21.31	21.56	373,293	+0.29(+1.38%)
Sep 07, 2018	21.54	21.54	21.16	21.27	387,442	-0.39(-1.79%)
Sep 06, 2018	21.75	21.94	21.59	21.66	434,799	-0.06(-0.29%)
Sep 05, 2018	21.42	21.80	21.31	21.72	530,643	+0.26(+1.19%)
Sep 04, 2018	21.90	22.02	21.31	21.46	604,168	-0.52(-2.36%)
Aug 31, 2018		21.98	21.98	21.98	0	+0.22(+1.00%)
Aug 30, 2018	22.02	22.17	21.76	21.76	269,396	-0.22(-1.02%)
Aug 29, 2018	22.09	22.17	21.90	21.99	178,834	-0.09(-0.39%)
Aug 28, 2018	21.90	22.11	21.82	22.07	306,835	+0.19(+0.85%)
Aug 27, 2018	22.00	22.10	21.66	21.89	358,815	-0.10(-0.46%)
Aug 24, 2018	21.75	22.04	21.73	21.99	208,622	+0.25(+1.14%)
Aug 23, 2018	21.73	21.83	21.59	21.74	285,149	-0.02(-0.11%)
Aug 22, 2018	22.31	22.36	21.70	21.76	511,284	-0.60(-2.70%)
Aug 21, 2018	22.51	22.53	22.34	22.37	565,631	-0.14(-0.62%)
Aug 20, 2018	22.69	22.88	22.47	22.51	609,932	-0.20(-0.89%)
Aug 17, 2018	22.42	22.73	22.42	22.71	416,213	+0.28(+1.24%)
Aug 16, 2018	21.98	22.45	21.97	22.43	473,944	+0.43(+1.94%)
Aug 15, 2018	22.03	22.15	21.93	22.00	449,439	-0.05(-0.21%)
Aug 14, 2018	21.99	22.13	21.83	22.05	491,434	+0.05(+0.25%)
Aug 13, 2018	22.08	22.20	21.93	22.00	401,160	-0.11(-0.49%)
Aug 10, 2018	22.06	22.38	22.04	22.11	437,759	-0.02(-0.10%)
Aug 09, 2018	22.04	22.28	21.95	22.13	602,323	+0.08(+0.35%)
Aug 08, 2018	21.90	22.12	21.79	22.05	467,470	+0.17(+0.78%)
Aug 07, 2018	21.71	22.17	21.27	21.88	794,401	-0.66(-2.92%)
Aug 06, 2018	22.42	22.60	22.37	22.54	477,517	+0.17(+0.76%)
Aug 03, 2018	22.15	22.37	22.07	22.37	300,612	+0.20(+0.91%)
Aug 02, 2018	22.18	22.35	22.03	22.17	337,764	-0.04(-0.17%)
Aug 01, 2018	22.21	22.21	21.90	22.21	415,298	-0.14(-0.62%)
Jul 31, 2018	22.28	22.49	22.26	22.35	586,642	+0.14(+0.63%)
Jul 30, 2018	21.99	22.30	21.90	22.21	656,073	+0.22(+0.99%)
Jul 27, 2018	22.70	22.80	21.93	21.99	509,751	-0.60(-2.68%)
Jul 26, 2018	22.70	22.74	22.57	22.59	589,289	-0.06(-0.27%)
Jul 25, 2018	22.54	22.70	22.48	22.66	1,216,062	+0.08(+0.34%)
Jul 24, 2018	22.99	23.00	22.45	22.58	684,861	-0.40(-1.75%)
Jul 23, 2018	23.32	23.34	22.92	22.98	267,420	-0.28(-1.20%)
Jul 20, 2018	23.34	23.36	23.03	23.26	788,892	-0.03(-0.13%)
Jul 19, 2018	23.09	23.38	23.00	23.29	735,369	+0.27(+1.18%)
Jul 18, 2018	22.90	23.03	22.72	23.02	846,998	+0.11(+0.47%)
Jul 17, 2018	23.38	23.56	22.86	22.91	949,808	-0.81(-3.43%)
Jul 16, 2018	23.59	23.76	23.31	23.73	1,070,432	+0.12(+0.53%)
Jul 13, 2018	23.71	23.79	23.49	23.60	1,215,964	-0.03(-0.13%)
Jul 12, 2018	23.50	23.84	23.45	23.63	1,951,026	+0.32(+1.36%)
Jul 11, 2018	23.25	23.50	23.17	23.31	7,593,833	-0.92(-3.81%)
Jul 10, 2018	24.03	24.31	23.98	24.24	282,819	+0.17(+0.71%)
Jul 09, 2018	24.69	24.76	23.89	24.07	361,793	-0.51(-2.08%)
Jul 06, 2018	24.81	24.86	24.52	24.58	383,766	-0.22(-0.88%)
Jul 05, 2018	24.19	25.02	24.08	24.79	914,441	+0.76(+3.16%)
Jul 03, 2018		24.04	24.04	24.04	0	+0.27(+1.14%)
Jul 02, 2018	23.83	24.13	23.42	23.76	331,880	-0.12(-0.52%)
Jun 29, 2018	23.80	23.99	23.47	23.89	359,762	+0.15(+0.62%)
Jun 28, 2018	23.41	23.78	23.38	23.74	307,566	+0.29(+1.26%)
Jun 27, 2018	23.83	23.95	23.44	23.45	224,228	-0.29(-1.21%)
Jun 26, 2018	23.04	23.83	22.99	23.73	485,726	+0.69(+2.99%)
Jun 25, 2018	22.94	23.20	22.80	23.04	508,111	+0.03(+0.13%)
Jun 22, 2018	23.05	23.14	22.90	23.01	670,323	+0.01(+0.03%)
Jun 21, 2018	22.96	23.12	22.80	23.00	795,016	+0.09(+0.37%)
Jun 20, 2018	22.99	23.23	22.89	22.92	398,549	-0.06(-0.27%)
Jun 19, 2018	23.15	23.32	22.97	22.98	410,625	-0.23(-1.00%)
Jun 18, 2018	22.89	23.28	22.80	23.21	444,699	+0.39(+1.70%)
Jun 15, 2018		23.10	22.80	22.83	538,442	-0.09(-0.37%)
Jun 14, 2018	22.78	23.06	22.57	22.91	256,603	+0.22(+0.96%)
Jun 13, 2018	22.99	23.08	22.58	22.69	245,790	-0.27(-1.17%)
Jun 12, 2018	22.79	23.06	22.68	22.96	319,753	+0.23(+1.01%)
Jun 11, 2018	22.64	22.81	22.56	22.73	366,100	+0.12(+0.51%)
Jun 08, 2018	22.63	22.82	22.55	22.62	181,570	+0.04(+0.17%)
Jun 07, 2018	22.56	22.63	22.35	22.58	247,633	+0.06(+0.27%)
Jun 06, 2018			22.29	22.52	314,058	+0.00(+0.00%)
Jun 05, 2018	22.64	22.82	22.46	22.52	440,467	-0.08(-0.37%)
Jun 04, 2018	22.01	22.62	21.89	22.60	548,133	+0.76(+3.48%)
Jun 01, 2018	21.58	21.90	21.44	21.84	451,640	+0.26(+1.21%)
May 31, 2018	21.54	21.77	21.48	21.58	399,028	+0.02(+0.07%)
May 30, 2018	21.27	21.64	21.19	21.57	333,797	+0.28(+1.33%)
May 29, 2018	20.89	21.31	20.76	21.28	429,656	+0.31(+1.50%)
May 25, 2018		20.97	20.97	20.97	0	+0.02(+0.11%)
May 24, 2018	20.72	20.99	20.64	20.94	331,426	+0.28(+1.34%)
May 23, 2018	20.22	20.71	20.13	20.67	337,201	+0.52(+2.59%)
May 22, 2018	20.28	20.30	20.08	20.15	200,015	-0.19(-0.94%)
May 21, 2018	20.09	20.35	20.02	20.34	174,978	+0.25(+1.22%)
May 18, 2018	20.15	20.15	19.77	20.09	390,240	+0.11(+0.54%)
May 17, 2018	20.36	20.39	19.95	19.99	268,819	-0.37(-1.81%)
May 16, 2018	20.32	20.42	20.19	20.35	369,042	+0.15(+0.72%)
May 15, 2018	20.39	20.53	20.18	20.21	403,710	-0.35(-1.72%)
May 14, 2018	21.14	21.14	20.51	20.56	325,460	-0.60(-2.83%)
May 11, 2018	21.30	21.40	21.08	21.16	176,469	-0.14(-0.65%)
May 10, 2018	21.15	21.37	21.08	21.30	345,841	+0.22(+1.06%)
May 09, 2018	20.87	21.13	20.83	21.08	280,850	+0.28(+1.33%)
May 08, 2018	20.91	21.04	20.74	20.80	359,503	-0.13(-0.62%)
May 07, 2018	20.52	21.00	20.48	20.93	408,685	+0.49(+2.40%)
May 04, 2018	20.46	20.62	20.39	20.44	521,924	-0.05(-0.22%)
May 03, 2018	20.72	20.99	20.36	20.48	505,298	-0.02(-0.11%)
May 02, 2018	20.48	20.64	20.22	20.51	287,381	-0.02(-0.08%)
May 01, 2018	20.16	20.61	20.03	20.52	405,346	+0.32(+1.60%)
Apr 30, 2018	20.09	20.27	20.08	20.20	325,560	+0.17(+0.84%)
Apr 27, 2018	19.88	20.09	19.72	20.03	346,488	+0.20(+1.01%)
Apr 26, 2018	19.59	19.96	19.59	19.83	204,327	+0.31(+1.61%)
Apr 25, 2018	19.53	19.66	19.32	19.52	214,834	-0.06(-0.31%)
Apr 24, 2018	19.32	19.66	19.32	19.58	269,834	+0.28(+1.43%)
Apr 23, 2018	19.43	19.43	19.19	19.30	195,375	-0.02(-0.12%)
Apr 20, 2018	19.52	19.58	19.23	19.33	368,003	-0.21(-1.06%)
Apr 19, 2018	19.83	19.83	19.41	19.53	166,656	-0.38(-1.93%)
Apr 18, 2018	19.95	20.05	19.91	19.92	195,796	-0.03(-0.15%)
Apr 17, 2018	19.68	20.01	19.64	19.95	382,406	+0.38(+1.92%)
Apr 16, 2018	19.49	19.67	19.45	19.57	409,649	+0.16(+0.83%)
Apr 13, 2018	19.33	19.46	19.19	19.41	160,449	+0.12(+0.60%)
Apr 12, 2018	19.62	19.62	19.23	19.29	259,798	-0.31(-1.57%)
Apr 11, 2018	19.44	19.66	19.38	19.60	222,389	+0.14(+0.71%)
Apr 10, 2018	19.72	19.75	19.43	19.46	273,920	-0.17(-0.86%)
Apr 09, 2018	19.34	19.79	19.26	19.63	577,422	+0.37(+1.91%)
Apr 06, 2018	19.32	19.52	19.20	19.26	500,819	-0.12(-0.63%)
Apr 05, 2018	19.42	19.49	19.13	19.39	453,364	-0.02(-0.08%)
Apr 04, 2018	19.27	19.46	19.20	19.40	585,836	+0.05(+0.24%)
Apr 03, 2018	19.09	19.45	19.00	19.36	403,824	+0.28(+1.45%)