Lxp Industrial Trust (NY: LXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.219	7.297	7.172	7.280	3,129,411	+0.07(+0.94%)
Jan 30, 2017	7.131	7.212	7.056	7.212	2,381,234	+0.05(+0.66%)
Jan 27, 2017	7.260	7.260	7.097	7.165	1,576,660	-0.07(-0.94%)
Jan 26, 2017	7.260	7.287	7.192	7.233	1,017,669	-0.01(-0.19%)
Jan 25, 2017	7.280	7.301	7.209	7.246	1,234,329	-0.02(-0.28%)
Jan 24, 2017	7.280	7.335	7.239	7.267	2,022,367	-0.04(-0.56%)
Jan 23, 2017	7.131	7.328	7.131	7.307	2,331,463	+0.05(+0.65%)
Jan 20, 2017	7.233	7.297	7.199	7.260	1,946,744	+0.01(+0.19%)
Jan 19, 2017	7.382	7.402	7.239	7.246	1,757,137	-0.17(-2.29%)
Jan 18, 2017	7.450	7.497	7.402	7.416	1,136,050	-0.04(-0.55%)
Jan 17, 2017	7.355	7.497	7.328	7.457	1,474,719	+0.12(+1.57%)
Jan 13, 2017		7.341	7.341	7.341	0	+0.00(+0.00%)
Jan 12, 2017	7.307	7.382	7.239	7.341	1,625,127	+0.07(+0.93%)
Jan 11, 2017	7.294	7.338	7.260	7.273	1,981,192	-0.02(-0.28%)
Jan 10, 2017	7.301	7.362	7.253	7.294	1,822,866	-0.01(-0.19%)
Jan 09, 2017	7.511	7.525	7.307	7.307	2,869,590	-0.20(-2.62%)
Jan 06, 2017	7.538	7.579	7.477	7.504	2,352,621	-0.03(-0.45%)
Jan 05, 2017	7.518	7.593	7.464	7.538	2,123,211	+0.01(+0.18%)
Jan 04, 2017	7.436	7.542	7.430	7.525	2,130,506	+0.14(+1.84%)
Jan 03, 2017	7.368	7.409	7.321	7.389	1,641,505	+0.05(+0.74%)
Dec 30, 2016		7.335	7.335	7.335	0	+0.14(+1.89%)
Dec 29, 2016	7.090	7.216	7.076	7.199	1,178,956	+0.10(+1.44%)
Dec 28, 2016	7.165	7.185	7.036	7.097	1,065,133	-0.05(-0.71%)
Dec 27, 2016	7.148	7.161	7.108	7.148	928,888	+0.02(+0.28%)
Dec 23, 2016		7.128	7.128	7.128	0	+0.04(+0.57%)
Dec 22, 2016	7.148	7.168	7.054	7.088	1,665,311	-0.07(-1.03%)
Dec 21, 2016	7.281	7.335	7.161	7.161	1,418,746	-0.11(-1.47%)
Dec 20, 2016	7.181	7.268	7.164	7.268	1,547,647	+0.08(+1.12%)
Dec 19, 2016	7.188	7.228	7.118	7.188	1,745,585	+0.05(+0.75%)
Dec 16, 2016	7.074	7.198	7.061	7.134	11,679,032	+0.13(+1.81%)
Dec 15, 2016	6.921	7.061	6.887	7.007	2,198,712	+0.05(+0.67%)
Dec 14, 2016	7.181	7.201	6.937	6.961	1,897,994	-0.23(-3.16%)
Dec 13, 2016	7.268	7.275	7.114	7.188	1,588,729	-0.03(-0.37%)
Dec 12, 2016	7.288	7.351	7.174	7.215	2,181,999	-0.10(-1.37%)
Dec 09, 2016	7.241	7.321	7.225	7.315	2,161,975	+0.07(+1.01%)
Dec 08, 2016	7.074	7.241	7.061	7.241	3,088,247	+0.11(+1.59%)
Dec 07, 2016	7.014	7.148	7.014	7.128	2,273,575	+0.15(+2.11%)
Dec 06, 2016	6.854	7.001	6.840	6.981	1,928,171	+0.11(+1.55%)
Dec 05, 2016	6.847	6.881	6.784	6.874	1,466,197	+0.05(+0.78%)
Dec 02, 2016	6.734	6.847	6.720	6.820	1,489,099	+0.15(+2.20%)
Dec 01, 2016	6.881	6.894	6.647	6.673	2,001,980	-0.23(-3.29%)
Nov 30, 2016	6.941	6.994	6.861	6.901	3,116,989	-0.13(-1.81%)
Nov 29, 2016	7.001	7.101	7.001	7.027	1,697,345	+0.04(+0.57%)
Nov 28, 2016	7.014	7.088	6.984	6.987	1,437,938	-0.02(-0.29%)
Nov 25, 2016	6.921	7.041	6.894	7.007	814,636	+0.09(+1.25%)
Nov 23, 2016		6.921	6.921	6.921	0	-0.04(-0.58%)
Nov 22, 2016	6.847	6.967	6.814	6.961	1,812,908	+0.17(+2.46%)
Nov 21, 2016	6.901	6.901	6.780	6.794	1,053,343	-0.03(-0.39%)
Nov 18, 2016	6.787	6.874	6.787	6.820	2,194,130	+0.03(+0.49%)
Nov 17, 2016	6.800	6.907	6.780	6.787	1,300,178	-0.01(-0.20%)
Nov 16, 2016	6.727	6.814	6.667	6.800	1,241,002	+0.07(+1.09%)
Nov 15, 2016	6.760	6.807	6.670	6.727	1,808,730	+0.01(+0.10%)
Nov 14, 2016	6.413	6.734	6.400	6.720	2,977,999	+0.32(+5.01%)
Nov 11, 2016	6.273	6.500	6.266	6.400	3,557,492	+0.11(+1.70%)
Nov 10, 2016	6.446	6.460	6.209	6.293	2,261,081	-0.14(-2.18%)
Nov 09, 2016	6.386	6.547	6.346	6.433	2,474,446	-0.15(-2.33%)
Nov 08, 2016	6.506	6.607	6.500	6.587	1,073,372	+0.06(+0.92%)
Nov 07, 2016	6.420	6.547	6.420	6.526	1,433,420	+0.21(+3.39%)
Nov 04, 2016	6.213	6.339	6.166	6.313	2,073,272	+0.07(+1.18%)
Nov 03, 2016	6.440	6.440	6.226	6.239	2,109,310	-0.16(-2.51%)
Nov 02, 2016	6.593	6.600	6.400	6.400	1,287,756	-0.19(-2.84%)
Nov 01, 2016	6.740	6.757	6.567	6.587	1,672,598	-0.19(-2.76%)
Oct 31, 2016	6.660	6.774	6.640	6.774	1,215,866	+0.14(+2.11%)
Oct 28, 2016	6.607	6.667	6.580	6.633	1,224,317	+0.03(+0.40%)
Oct 27, 2016	6.734	6.734	6.597	6.607	1,562,228	-0.13(-1.98%)
Oct 26, 2016	6.814	6.834	6.704	6.740	1,375,781	-0.14(-2.04%)
Oct 25, 2016	6.847	6.897	6.817	6.881	1,144,461	+0.02(+0.29%)
Oct 24, 2016	6.767	6.874	6.754	6.861	1,342,671	+0.12(+1.78%)
Oct 21, 2016	6.667	6.760	6.667	6.740	1,037,347	+0.01(+0.10%)
Oct 20, 2016	6.734	6.774	6.660	6.734	961,436	-0.03(-0.40%)
Oct 19, 2016	6.740	6.807	6.700	6.760	843,766	+0.01(+0.10%)
Oct 18, 2016	6.740	6.787	6.693	6.754	747,745	+0.09(+1.30%)
Oct 17, 2016	6.673	6.740	6.660	6.667	1,028,876	+0.02(+0.30%)
Oct 14, 2016	6.680	6.750	6.620	6.647	763,062	-0.04(-0.60%)
Oct 13, 2016	6.580	6.707	6.573	6.687	1,127,787	+0.07(+1.11%)
Oct 12, 2016	6.520	6.633	6.513	6.613	914,508	+0.11(+1.75%)
Oct 11, 2016	6.587	6.633	6.466	6.500	1,293,522	-0.09(-1.32%)
Oct 10, 2016	6.466	6.627	6.453	6.587	1,593,735	+0.13(+2.07%)
Oct 07, 2016	6.513	6.587	6.416	6.453	2,120,784	-0.01(-0.21%)
Oct 06, 2016	6.473	6.500	6.373	6.466	1,410,273	-0.03(-0.41%)
Oct 05, 2016	6.680	6.707	6.466	6.493	1,592,898	-0.15(-2.31%)
Oct 04, 2016	6.794	6.814	6.597	6.647	1,267,183	-0.16(-2.36%)
Oct 03, 2016	6.881	6.887	6.727	6.807	1,657,953	-0.07(-1.07%)
Sep 30, 2016	6.961	6.987	6.861	6.881	1,266,174	-0.03(-0.39%)
Sep 29, 2016	6.981	7.024	6.887	6.907	975,679	-0.12(-1.71%)
Sep 28, 2016	7.021	7.081	6.951	7.027	1,486,141	+0.04(+0.53%)
Sep 27, 2016	7.102	7.102	6.968	6.991	1,680,601	-0.10(-1.39%)
Sep 26, 2016	7.010	7.096	6.971	7.089	1,633,321	+0.05(+0.75%)
Sep 23, 2016	6.991	7.056	6.905	7.037	1,312,667	+0.03(+0.47%)
Sep 22, 2016	6.958	7.040	6.938	7.004	2,466,812	+0.12(+1.81%)
Sep 21, 2016	6.794	6.886	6.669	6.879	2,192,191	+0.14(+2.15%)
Sep 20, 2016	6.820	6.820	6.735	6.735	1,831,502	+0.00(+0.00%)
Sep 19, 2016	6.689	6.735	6.656	6.735	1,882,817	+0.11(+1.59%)
Sep 16, 2016	6.610	6.652	6.537	6.629	4,534,393	+0.05(+0.70%)
Sep 15, 2016	6.583	6.639	6.551	6.583	1,475,407	+0.00(+0.00%)
Sep 14, 2016	6.564	6.613	6.551	6.583	1,514,402	+0.03(+0.40%)
Sep 13, 2016	6.774	6.781	6.557	6.557	2,515,364	-0.25(-3.67%)
Sep 12, 2016	6.689	6.846	6.656	6.807	2,213,794	+0.06(+0.88%)
Sep 09, 2016	7.063	7.077	6.741	6.748	2,269,171	-0.41(-5.69%)
Sep 08, 2016	7.208	7.208	7.116	7.155	1,651,535	-0.07(-0.91%)
Sep 07, 2016	7.135	7.227	7.096	7.221	1,761,849	+0.09(+1.20%)
Sep 06, 2016	7.148	7.175	7.063	7.135	1,684,059	+0.00(+0.00%)
Sep 02, 2016	7.089	7.135	7.135	7.135	1,816,366	+0.09(+1.21%)
Sep 01, 2016	7.089	7.096	7.010	7.050	1,240,640	-0.04(-0.56%)
Aug 31, 2016	7.050	7.116	6.997	7.089	2,805,602	+0.05(+0.65%)
Aug 30, 2016	7.056	7.056	6.961	7.043	1,175,221	+0.01(+0.19%)
Aug 29, 2016	6.991	7.063	6.951	7.030	1,593,834	+0.10(+1.42%)
Aug 26, 2016	7.116	7.142	6.905	6.932	2,708,006	-0.16(-2.22%)
Aug 25, 2016	7.056	7.148	7.050	7.089	1,432,857	+0.03(+0.37%)
Aug 24, 2016	7.129	7.135	7.024	7.063	1,268,229	-0.07(-0.92%)
Aug 23, 2016	7.050	7.162	7.037	7.129	1,385,538	+0.09(+1.31%)
Aug 22, 2016	7.004	7.037	6.974	7.037	1,978,257	+0.05(+0.75%)
Aug 19, 2016	7.076	7.089	6.938	6.984	1,617,533	-0.09(-1.21%)
Aug 18, 2016	7.056	7.129	7.056	7.070	2,211,696	+0.01(+0.19%)
Aug 17, 2016	7.024	7.056	6.958	7.056	1,496,858	+0.04(+0.56%)
Aug 16, 2016	7.168	7.181	7.017	7.017	1,638,400	-0.18(-2.47%)
Aug 15, 2016	7.129	7.240	7.129	7.194	2,189,005	+0.08(+1.11%)
Aug 12, 2016	7.056	7.175	7.050	7.116	1,432,247	+0.07(+1.03%)
Aug 11, 2016	7.181	7.188	7.030	7.043	2,029,211	-0.09(-1.29%)
Aug 10, 2016	7.109	7.168	7.096	7.135	2,831,219	+0.04(+0.56%)
Aug 09, 2016	6.912	7.121	6.892	7.096	3,155,803	+0.22(+3.25%)
Aug 08, 2016	6.879	6.918	6.859	6.872	1,162,982	+0.02(+0.29%)
Aug 05, 2016	6.833	6.879	6.794	6.853	1,120,575	+0.05(+0.68%)
Aug 04, 2016	6.840	6.853	6.754	6.807	1,020,225	-0.01(-0.10%)
Aug 03, 2016	6.866	6.899	6.767	6.813	1,857,098	-0.07(-0.96%)
Aug 02, 2016	7.063	7.083	6.872	6.879	2,323,429	-0.19(-2.70%)
Aug 01, 2016	7.129	7.148	7.056	7.070	1,530,994	-0.07(-1.01%)
Jul 29, 2016	7.043	7.171	7.000	7.142	2,530,350	+0.11(+1.49%)
Jul 28, 2016	6.991	7.050	6.951	7.037	1,119,649	+0.05(+0.66%)
Jul 27, 2016	6.997	7.017	6.898	6.991	1,379,009	-0.01(-0.09%)
Jul 26, 2016	7.010	7.043	6.951	6.997	1,484,750	-0.02(-0.28%)
Jul 25, 2016	6.997	7.030	6.958	7.017	845,620	+0.01(+0.09%)
Jul 22, 2016	6.938	7.030	6.932	7.010	1,624,252	+0.06(+0.85%)
Jul 21, 2016	6.872	6.971	6.846	6.951	1,702,507	+0.09(+1.34%)
Jul 20, 2016	6.899	6.912	6.840	6.859	1,705,962	-0.03(-0.38%)
Jul 19, 2016	6.813	6.909	6.767	6.886	1,475,932	-0.01(-0.19%)
Jul 18, 2016	6.912	6.945	6.879	6.899	1,620,905	-0.01(-0.10%)
Jul 15, 2016	6.932	6.938	6.866	6.905	1,050,964	+0.00(+0.00%)
Jul 14, 2016	6.978	7.010	6.899	6.905	1,320,174	-0.07(-1.04%)
Jul 13, 2016	6.964	6.978	6.912	6.978	2,045,407	+0.04(+0.57%)
Jul 12, 2016	6.886	6.958	6.836	6.938	1,481,428	+0.05(+0.76%)
Jul 11, 2016	6.735	6.886	6.689	6.886	2,015,146	+0.16(+2.44%)
Jul 08, 2016	6.583	6.728	6.564	6.721	1,734,399	+0.16(+2.40%)
Jul 07, 2016	6.597	6.597	6.498	6.564	1,560,609	-0.04(-0.60%)
Jul 06, 2016	6.662	6.669	6.583	6.603	1,929,173	-0.06(-0.89%)
Jul 05, 2016	6.702	6.735	6.656	6.662	1,831,863	-0.04(-0.59%)
Jul 01, 2016	6.695	6.702	6.702	6.702	1,679,689	+0.06(+0.89%)
Jun 30, 2016	6.551	6.649	6.478	6.643	2,489,922	+0.12(+1.92%)
Jun 29, 2016	6.426	6.534	6.426	6.518	2,099,155	+0.16(+2.59%)
Jun 28, 2016	6.380	6.426	6.301	6.353	3,044,643	+0.06(+0.94%)
Jun 27, 2016	6.294	6.333	6.185	6.294	2,863,533	-0.02(-0.31%)
Jun 24, 2016	6.243	6.378	6.165	6.314	7,183,297	-0.05(-0.71%)
Jun 23, 2016	6.404	6.417	6.333	6.359	1,665,371	+0.01(+0.20%)
Jun 22, 2016	6.378	6.411	6.333	6.346	1,937,643	-0.01(-0.20%)
Jun 21, 2016	6.372	6.391	6.327	6.359	1,583,043	+0.01(+0.10%)
Jun 20, 2016	6.391	6.430	6.340	6.352	1,694,690	+0.06(+1.03%)
Jun 17, 2016	6.307	6.320	6.236	6.288	3,131,769	+0.00(+0.00%)
Jun 16, 2016	6.275	6.314	6.210	6.288	1,708,539	+0.00(+0.00%)
Jun 15, 2016	6.204	6.320	6.197	6.288	1,315,128	+0.10(+1.56%)
Jun 14, 2016	6.223	6.223	6.139	6.191	1,294,582	-0.05(-0.72%)
Jun 13, 2016	6.275	6.340	6.217	6.236	2,231,814	-0.06(-1.02%)
Jun 10, 2016	6.340	6.365	6.288	6.301	1,302,597	-0.06(-1.01%)
Jun 09, 2016	6.320	6.391	6.301	6.365	1,686,527	+0.03(+0.51%)
Jun 08, 2016	6.256	6.365	6.236	6.333	1,750,460	+0.08(+1.34%)
Jun 07, 2016	6.178	6.301	6.152	6.249	1,696,799	+0.08(+1.36%)
Jun 06, 2016	6.249	6.275	6.159	6.165	1,344,499	-0.07(-1.14%)
Jun 03, 2016	6.249	6.320	6.191	6.236	1,239,262	+0.03(+0.52%)
Jun 02, 2016	6.165	6.210	6.133	6.204	1,131,883	+0.03(+0.52%)
Jun 01, 2016	6.088	6.178	6.068	6.172	1,920,438	+0.07(+1.16%)
May 31, 2016	6.126	6.126	6.055	6.101	2,101,162	-0.01(-0.11%)
May 27, 2016	6.068	6.107	6.107	6.107	1,066,189	+0.04(+0.64%)
May 26, 2016	6.017	6.075	5.984	6.068	1,273,621	+0.06(+1.08%)
May 25, 2016	6.043	6.043	5.965	6.004	970,470	-0.05(-0.85%)
May 24, 2016	5.933	6.059	5.926	6.055	1,556,756	+0.18(+3.08%)
May 23, 2016	5.894	5.913	5.849	5.875	1,423,831	-0.01(-0.11%)
May 20, 2016	5.849	5.894	5.817	5.881	1,651,223	+0.07(+1.22%)
May 19, 2016	5.765	5.836	5.713	5.810	1,674,056	-0.05(-0.88%)
May 18, 2016	5.920	5.959	5.784	5.862	1,923,050	-0.07(-1.20%)
May 17, 2016	6.068	6.068	5.884	5.933	2,200,449	-0.15(-2.44%)
May 16, 2016	6.062	6.159	6.055	6.081	2,380,761	+0.01(+0.11%)
May 13, 2016	6.068	6.107	5.984	6.075	2,883,754	-0.01(-0.11%)
May 12, 2016	5.946	6.081	5.926	6.081	3,863,436	+0.14(+2.39%)
May 11, 2016	6.010	6.010	5.894	5.939	2,526,930	-0.07(-1.18%)
May 10, 2016	5.991	6.010	5.939	6.010	1,556,360	+0.05(+0.87%)
May 09, 2016	5.894	5.984	5.888	5.959	1,551,598	+0.06(+0.98%)
May 06, 2016	5.842	5.901	5.797	5.901	1,804,640	+0.06(+0.99%)
May 05, 2016	5.810	5.894	5.758	5.842	1,915,363	+0.10(+1.69%)
May 04, 2016	5.662	5.791	5.649	5.746	2,159,930	+0.04(+0.68%)
May 03, 2016	5.726	5.738	5.629	5.707	1,420,125	-0.06(-1.01%)
May 02, 2016	5.675	5.791	5.675	5.765	1,804,104	+0.10(+1.71%)
Apr 29, 2016	5.707	5.733	5.597	5.668	1,399,122	-0.06(-1.13%)
Apr 28, 2016	5.687	5.752	5.687	5.733	981,279	+0.01(+0.23%)
Apr 27, 2016	5.700	5.746	5.655	5.720	1,645,027	+0.01(+0.11%)
Apr 26, 2016	5.733	5.794	5.694	5.713	1,715,642	+0.00(+0.00%)
Apr 25, 2016	5.623	5.713	5.591	5.713	1,448,771	+0.08(+1.49%)
Apr 22, 2016	5.623	5.713	5.616	5.629	1,898,623	+0.04(+0.69%)
Apr 21, 2016	5.713	5.739	5.571	5.591	1,587,954	-0.11(-1.93%)
Apr 20, 2016	5.810	5.823	5.694	5.700	1,075,329	-0.10(-1.78%)
Apr 19, 2016	5.778	5.849	5.765	5.804	1,264,406	+0.05(+0.78%)
Apr 18, 2016	5.765	5.788	5.713	5.758	999,265	-0.02(-0.34%)
Apr 15, 2016	5.649	5.804	5.649	5.778	2,115,622	+0.14(+2.40%)
Apr 14, 2016	5.668	5.687	5.610	5.642	1,131,822	-0.02(-0.34%)
Apr 13, 2016	5.668	5.675	5.616	5.662	1,717,608	+0.02(+0.34%)
Apr 12, 2016	5.545	5.668	5.533	5.642	2,012,120	+0.11(+1.98%)
Apr 11, 2016	5.558	5.642	5.533	5.533	2,235,967	-0.01(-0.12%)
Apr 08, 2016	5.474	5.549	5.458	5.539	1,390,821	+0.11(+2.02%)
Apr 07, 2016	5.507	5.533	5.397	5.429	2,231,792	-0.10(-1.75%)
Apr 06, 2016	5.449	5.545	5.449	5.526	1,448,764	+0.07(+1.30%)
Apr 05, 2016	5.442	5.487	5.410	5.455	4,205,344	-0.01(-0.24%)
Apr 04, 2016	5.552	5.584	5.468	5.468	1,545,156	-0.08(-1.40%)
Apr 01, 2016	5.513	5.558	5.474	5.545	1,806,263	-0.01(-0.12%)
Mar 31, 2016	5.494	5.571	5.494	5.552	2,052,174	+0.06(+1.18%)
Mar 30, 2016	5.545	5.558	5.455	5.487	1,927,852	-0.06(-1.05%)
Mar 29, 2016	5.313	5.545	5.287	5.545	3,243,806	+0.12(+2.26%)
Mar 28, 2016	5.378	5.426	5.353	5.423	1,635,601	+0.06(+1.06%)
Mar 24, 2016	5.309	5.366	5.366	5.366	1,613,712	+0.04(+0.83%)
Mar 23, 2016	5.435	5.442	5.322	5.322	1,773,538	-0.11(-1.98%)
Mar 22, 2016	5.423	5.445	5.366	5.429	1,759,482	+0.01(+0.12%)
Mar 21, 2016	5.518	5.537	5.391	5.423	1,430,439	-0.10(-1.83%)
Mar 18, 2016	5.549	5.575	5.508	5.524	3,556,527	+0.00(+0.00%)
Mar 17, 2016	5.404	5.549	5.385	5.524	1,912,786	+0.13(+2.34%)
Mar 16, 2016	5.284	5.397	5.265	5.397	1,534,584	+0.10(+1.91%)
Mar 15, 2016	5.296	5.315	5.242	5.296	1,021,862	-0.04(-0.71%)
Mar 14, 2016	5.328	5.341	5.271	5.334	1,122,773	+0.00(+0.00%)
Mar 11, 2016	5.284	5.347	5.265	5.334	1,876,645	+0.11(+2.06%)
Mar 10, 2016	5.284	5.303	5.151	5.227	1,557,861	-0.03(-0.48%)
Mar 09, 2016	5.208	5.322	5.189	5.252	1,539,121	+0.06(+1.22%)
Mar 08, 2016	5.372	5.372	5.144	5.189	2,950,188	-0.19(-3.53%)
Mar 07, 2016	5.284	5.378	5.258	5.378	1,884,828	+0.09(+1.67%)
Mar 04, 2016	5.252	5.290	5.220	5.290	1,392,641	+0.04(+0.72%)
Mar 03, 2016	5.163	5.252	5.132	5.252	1,774,306	+0.09(+1.72%)
Mar 02, 2016	5.049	5.170	5.043	5.163	2,663,944	+0.09(+1.75%)
Mar 01, 2016	4.923	5.075	4.910	5.075	2,324,973	+0.18(+3.62%)
Feb 29, 2016	4.879	4.936	4.853	4.898	2,586,220	+0.02(+0.39%)
Feb 26, 2016	4.866	4.917	4.847	4.879	1,595,311	+0.02(+0.39%)
Feb 25, 2016	4.803	4.879	4.796	4.860	1,792,616	+0.08(+1.72%)
Feb 24, 2016	4.746	4.803	4.682	4.777	1,716,438	+0.04(+0.80%)
Feb 23, 2016	4.543	4.752	4.543	4.739	2,820,007	+0.16(+3.45%)
Feb 22, 2016	4.531	4.594	4.531	4.581	1,576,079	+0.08(+1.83%)
Feb 19, 2016	4.499	4.521	4.480	4.499	1,223,996	-0.01(-0.14%)
Feb 18, 2016	4.486	4.518	4.448	4.505	2,014,242	+0.03(+0.71%)
Feb 17, 2016	4.410	4.521	4.404	4.474	2,171,707	+0.08(+1.87%)
Feb 16, 2016	4.296	4.410	4.290	4.391	4,303,976	+0.10(+2.36%)
Feb 12, 2016	4.202	4.290	4.290	4.290	2,878,796	+0.11(+2.57%)
Feb 11, 2016	4.221	4.240	4.132	4.183	2,345,587	-0.10(-2.36%)
Feb 10, 2016	4.315	4.366	4.277	4.284	1,657,794	+0.01(+0.30%)
Feb 09, 2016	4.360	4.366	4.265	4.271	1,876,137	-0.13(-3.02%)
Feb 08, 2016	4.505	4.531	4.328	4.404	2,252,996	-0.13(-2.93%)
Feb 05, 2016	4.556	4.594	4.521	4.537	1,648,428	-0.04(-0.83%)
Feb 04, 2016	4.607	4.632	4.565	4.575	1,344,064	-0.04(-0.96%)
Feb 03, 2016	4.626	4.660	4.575	4.619	1,736,945	+0.01(+0.27%)
Feb 02, 2016	4.619	4.635	4.534	4.607	1,459,249	-0.03(-0.55%)