Farmland Partners Inc (NY: FPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.456	5.537	5.239	5.474	188,617	-0.07(-1.30%)
Mar 30, 2020	5.197	5.582	5.161	5.546	189,308	+0.42(+8.20%)
Mar 27, 2020	5.331	5.528	5.117	5.126	191,945	-0.35(-6.37%)
Mar 26, 2020	5.027	5.546	4.993	5.474	204,921	+0.52(+10.47%)
Mar 25, 2020	5.099	5.224	4.786	4.956	208,101	-0.19(-3.65%)
Mar 24, 2020	5.367	5.421	4.866	5.144	200,261	-0.04(-0.69%)
Mar 23, 2020	5.385	5.394	4.830	5.179	285,038	-0.21(-3.98%)
Mar 20, 2020	5.054	5.430	4.965	5.394	414,969	+0.35(+6.91%)
Mar 19, 2020	4.562	5.331	4.518	5.045	293,275	+0.39(+8.46%)
Mar 18, 2020	5.421	5.430	4.598	4.652	288,913	-0.98(-17.33%)
Mar 17, 2020	5.260	5.877	5.144	5.627	368,008	+0.26(+4.83%)
Mar 16, 2020	5.161	5.528	4.965	5.367	325,986	-0.19(-3.38%)
Mar 13, 2020	5.135	5.555	4.598	5.555	468,069	+0.63(+12.70%)
Mar 12, 2020	4.920	5.296	4.920	4.929	338,842	-0.04(-0.72%)
Mar 11, 2020	5.296	5.296	4.924	4.965	225,846	-0.42(-7.81%)
Mar 10, 2020	5.367	5.483	5.233	5.385	112,597	+0.10(+1.86%)
Mar 09, 2020	5.367	5.376	5.229	5.287	237,997	-0.59(-10.05%)
Mar 06, 2020	5.528	5.886	5.412	5.877	281,043	+0.24(+4.29%)
Mar 05, 2020	5.618	5.770	5.537	5.636	99,826	-0.09(-1.56%)
Mar 04, 2020	5.680	5.761	5.591	5.725	73,845	+0.11(+1.91%)
Mar 03, 2020	5.644	5.779	5.600	5.618	113,756	-0.04(-0.79%)
Mar 02, 2020	5.331	5.689	5.242	5.662	143,111	+0.38(+7.11%)
Feb 28, 2020	5.439	5.492	5.197	5.287	285,179	-0.26(-4.68%)
Feb 27, 2020	5.761	5.823	5.546	5.546	165,307	-0.30(-5.05%)
Feb 26, 2020	5.788	5.904	5.770	5.841	82,469	+0.05(+0.93%)
Feb 25, 2020	5.949	5.985	5.752	5.788	131,643	-0.18(-3.00%)
Feb 24, 2020	5.984	6.046	5.949	5.966	74,467	-0.12(-1.91%)
Feb 21, 2020	6.056	6.119	6.011	6.083	147,340	+0.04(+0.74%)
Feb 20, 2020	5.904	6.056	5.895	6.038	129,991	+0.13(+2.27%)
Feb 19, 2020	5.984	6.011	5.895	5.904	154,036	-0.10(-1.64%)
Feb 18, 2020	6.038	6.074	5.984	6.002	57,603	-0.07(-1.18%)
Feb 14, 2020	5.949	6.110	5.949	6.074	102,177	+0.13(+2.11%)
Feb 13, 2020	5.859	5.966	5.832	5.949	52,482	+0.08(+1.37%)
Feb 12, 2020	5.913	5.940	5.868	5.868	58,537	-0.02(-0.30%)
Feb 11, 2020	5.895	5.940	5.859	5.886	47,757	+0.02(+0.30%)
Feb 10, 2020	5.913	5.949	5.868	5.868	38,448	-0.04(-0.76%)
Feb 07, 2020	5.913	5.940	5.868	5.913	85,296	+0.00(+0.00%)
Feb 06, 2020	5.904	5.966	5.895	5.913	68,471	+0.00(+0.00%)
Feb 05, 2020	5.931	5.931	5.814	5.913	139,893	-0.01(-0.15%)
Feb 04, 2020	5.850	5.975	5.820	5.922	61,302	+0.13(+2.32%)
Feb 03, 2020	5.797	5.913	5.788	5.788	60,935	-0.01(-0.15%)
Jan 31, 2020	5.949	5.949	5.743	5.797	195,299	-0.19(-3.14%)
Jan 30, 2020	5.949	6.029	5.949	5.984	56,826	+0.01(+0.15%)
Jan 29, 2020	6.029	6.043	5.940	5.975	70,474	-0.07(-1.18%)
Jan 28, 2020	6.065	6.069	5.993	6.047	55,685	+0.00(+0.00%)
Jan 27, 2020	6.029	6.110	5.993	6.047	67,654	-0.02(-0.29%)
Jan 24, 2020	6.083	6.127	6.020	6.065	86,973	-0.02(-0.29%)
Jan 23, 2020	6.074	6.110	6.002	6.083	105,056	+0.01(+0.15%)
Jan 22, 2020	6.020	6.092	5.993	6.074	62,483	+0.08(+1.34%)
Jan 21, 2020	5.975	6.020	5.922	5.993	133,836	+0.01(+0.15%)
Jan 17, 2020	6.038	6.047	5.966	5.984	101,394	-0.04(-0.74%)
Jan 16, 2020	6.038	6.074	5.993	6.029	88,506	+0.02(+0.30%)
Jan 15, 2020	6.038	6.077	5.966	6.011	122,260	+0.00(+0.00%)
Jan 14, 2020	6.119	6.119	5.993	6.011	111,655	-0.13(-2.18%)
Jan 13, 2020	6.136	6.217	6.119	6.145	115,697	+0.01(+0.15%)
Jan 10, 2020	5.984	6.172	5.922	6.136	270,870	+0.14(+2.39%)
Jan 09, 2020	6.083	6.119	5.966	5.993	95,318	-0.08(-1.33%)
Jan 08, 2020	6.208	6.208	6.056	6.074	71,154	-0.13(-2.16%)
Jan 07, 2020	6.172	6.217	6.110	6.208	232,997	+0.02(+0.29%)
Jan 06, 2020	5.966	6.217	5.958	6.190	227,554	+0.23(+3.90%)
Jan 03, 2020	6.056	6.110	5.940	5.958	84,178	-0.13(-2.06%)
Jan 02, 2020	6.101	6.145	5.997	6.083	145,641	+0.02(+0.29%)
Dec 31, 2019	6.047	6.119	6.029	6.065	133,702	+0.02(+0.30%)
Dec 30, 2019	6.127	6.163	6.029	6.047	108,626	-0.09(-1.46%)
Dec 27, 2019	6.039	6.172	6.023	6.136	155,396	+0.09(+1.47%)
Dec 26, 2019	6.057	6.110	5.977	6.048	151,618	+0.04(+0.59%)
Dec 24, 2019	5.994	6.057	5.990	6.012	38,060	+0.03(+0.45%)
Dec 23, 2019	5.879	6.048	5.853	5.985	183,479	+0.11(+1.81%)
Dec 20, 2019	5.843	5.888	5.799	5.879	298,293	+0.05(+0.91%)
Dec 19, 2019	5.808	5.914	5.768	5.826	146,134	+0.01(+0.15%)
Dec 18, 2019	5.852	5.879	5.799	5.817	87,207	-0.03(-0.46%)
Dec 17, 2019	5.808	5.870	5.763	5.843	76,656	+0.03(+0.46%)
Dec 16, 2019	5.746	5.826	5.692	5.817	72,608	+0.09(+1.55%)
Dec 13, 2019	5.772	5.786	5.612	5.728	106,863	-0.05(-0.92%)
Dec 12, 2019	5.861	5.932	5.781	5.781	85,797	-0.07(-1.21%)
Dec 11, 2019	5.941	5.985	5.826	5.852	49,529	-0.10(-1.64%)
Dec 10, 2019	5.879	5.959	5.852	5.950	87,696	+0.07(+1.21%)
Dec 09, 2019	5.799	5.906	5.799	5.879	96,978	+0.02(+0.30%)
Dec 06, 2019	5.843	5.906	5.801	5.861	99,431	+0.05(+0.92%)
Dec 05, 2019	5.852	5.861	5.728	5.808	189,323	-0.05(-0.91%)
Dec 04, 2019	5.817	5.923	5.808	5.861	54,235	+0.07(+1.23%)
Dec 03, 2019	5.835	5.835	5.719	5.790	79,303	-0.05(-0.91%)
Dec 02, 2019	5.968	5.968	5.728	5.843	72,208	-0.08(-1.35%)
Nov 29, 2019	5.746	5.950	5.728	5.923	100,782	+0.15(+2.62%)
Nov 27, 2019	5.666	5.799	5.666	5.772	94,926	+0.11(+1.88%)
Nov 26, 2019	5.799	5.852	5.621	5.666	110,601	-0.12(-2.15%)
Nov 25, 2019	5.630	5.808	5.630	5.790	101,052	+0.14(+2.52%)
Nov 22, 2019	5.559	5.666	5.482	5.648	136,253	+0.10(+1.76%)
Nov 21, 2019	5.577	5.604	5.470	5.550	137,600	-0.09(-1.57%)
Nov 20, 2019	5.604	5.710	5.564	5.639	119,398	+0.02(+0.32%)
Nov 19, 2019	5.657	5.684	5.479	5.621	128,683	-0.05(-0.94%)
Nov 18, 2019	5.897	5.897	5.648	5.675	140,183	-0.17(-2.89%)
Nov 15, 2019	5.897	5.959	5.781	5.843	101,570	-0.03(-0.45%)
Nov 14, 2019	6.101	6.101	5.835	5.870	111,237	-0.19(-3.08%)
Nov 13, 2019	5.835	6.083	5.790	6.057	178,781	+0.20(+3.49%)
Nov 12, 2019	5.675	5.906	5.586	5.852	303,231	-0.05(-0.90%)
Nov 11, 2019	6.119	6.119	5.861	5.906	124,226	-0.11(-1.77%)
Nov 08, 2019	5.941	6.190	5.843	6.012	185,124	+0.06(+1.04%)
Nov 07, 2019	5.728	6.012	5.684	5.950	127,986	+0.21(+3.72%)
Nov 06, 2019	5.790	5.817	5.550	5.737	140,497	-0.06(-1.07%)
Nov 05, 2019	6.021	6.021	5.795	5.799	85,461	-0.17(-2.83%)
Nov 04, 2019	6.163	6.190	5.959	5.968	129,331	-0.18(-2.89%)
Nov 01, 2019	5.994	6.163	5.977	6.145	96,052	+0.20(+3.28%)
Oct 31, 2019	5.906	5.994	5.897	5.950	143,356	+0.02(+0.30%)
Oct 30, 2019	6.030	6.048	5.879	5.932	59,029	-0.05(-0.89%)
Oct 29, 2019	5.888	6.039	5.830	5.985	117,381	+0.09(+1.51%)
Oct 28, 2019	5.843	5.968	5.781	5.897	79,173	+0.05(+0.91%)
Oct 25, 2019	5.763	5.897	5.737	5.843	63,622	+0.08(+1.39%)
Oct 24, 2019	5.950	5.950	5.728	5.763	91,296	-0.16(-2.70%)
Oct 23, 2019	6.039	6.039	5.914	5.923	59,826	-0.12(-2.06%)
Oct 22, 2019	6.136	6.163	6.021	6.048	165,877	-0.08(-1.30%)
Oct 21, 2019	5.994	6.154	5.950	6.128	156,413	+0.18(+2.99%)
Oct 18, 2019	5.914	5.959	5.861	5.950	70,941	+0.00(+0.00%)
Oct 17, 2019	5.914	5.994	5.914	5.950	89,815	+0.04(+0.75%)
Oct 16, 2019	5.861	5.959	5.852	5.906	66,528	+0.01(+0.15%)
Oct 15, 2019	5.959	5.985	5.843	5.897	156,412	+0.00(+0.00%)
Oct 14, 2019	5.826	6.030	5.772	5.897	83,437	+0.08(+1.37%)
Oct 11, 2019	5.612	5.897	5.593	5.817	140,194	+0.23(+4.13%)
Oct 10, 2019	5.604	5.728	5.586	5.586	95,518	-0.05(-0.94%)
Oct 09, 2019	5.692	5.692	5.604	5.639	136,543	+0.01(+0.16%)
Oct 08, 2019	5.577	5.692	5.470	5.630	178,603	+0.04(+0.63%)
Oct 07, 2019	5.648	5.648	5.595	5.595	102,816	-0.05(-0.94%)
Oct 04, 2019	5.701	5.710	5.612	5.648	79,837	-0.04(-0.78%)
Oct 03, 2019	5.772	5.852	5.666	5.692	101,512	-0.12(-1.99%)
Oct 02, 2019	5.710	5.843	5.701	5.808	215,222	+0.06(+1.08%)
Oct 01, 2019	5.950	5.972	5.692	5.746	99,321	-0.19(-3.14%)
Sep 30, 2019	5.826	5.985	5.817	5.932	226,679	+0.20(+3.41%)
Sep 27, 2019	5.719	5.763	5.666	5.737	135,265	+0.08(+1.40%)
Sep 26, 2019	5.710	5.790	5.640	5.657	152,096	-0.04(-0.62%)
Sep 25, 2019	5.543	5.719	5.517	5.693	213,472	+0.17(+3.03%)
Sep 24, 2019	5.605	5.605	5.508	5.525	217,681	-0.09(-1.57%)
Sep 23, 2019	5.825	5.851	5.552	5.613	182,555	-0.21(-3.63%)
Sep 20, 2019	5.763	5.825	5.728	5.825	479,102	+0.06(+1.07%)
Sep 19, 2019	5.772	5.887	5.754	5.763	157,854	-0.01(-0.15%)
Sep 18, 2019	5.922	5.962	5.702	5.772	157,106	-0.13(-2.24%)
Sep 17, 2019	6.063	6.076	5.887	5.904	101,871	-0.15(-2.47%)
Sep 16, 2019	6.107	6.177	5.997	6.054	203,143	-0.03(-0.43%)
Sep 13, 2019	6.186	6.195	6.045	6.080	114,498	-0.10(-1.57%)
Sep 12, 2019	6.204	6.204	6.028	6.177	139,187	+0.00(+0.00%)
Sep 11, 2019	6.063	6.195	6.045	6.177	189,980	+0.11(+1.89%)
Sep 10, 2019	5.834	6.133	5.834	6.063	238,680	+0.23(+3.93%)
Sep 09, 2019	5.684	5.843	5.684	5.834	133,956	+0.17(+2.95%)
Sep 06, 2019	5.781	5.781	5.657	5.666	70,356	-0.09(-1.53%)
Sep 05, 2019	5.746	5.931	5.728	5.754	319,070	+0.01(+0.15%)
Sep 04, 2019	5.561	5.790	5.543	5.746	262,902	+0.21(+3.82%)
Sep 03, 2019	5.323	5.552	5.323	5.534	137,006	+0.22(+4.15%)
Aug 30, 2019	5.481	5.578	5.314	5.314	224,912	-0.17(-3.05%)
Aug 29, 2019	5.534	5.534	5.455	5.481	80,144	-0.01(-0.16%)
Aug 28, 2019	5.446	5.552	5.384	5.490	75,256	+0.04(+0.65%)
Aug 27, 2019	5.666	5.666	5.446	5.455	189,428	-0.17(-2.98%)
Aug 26, 2019	5.525	5.640	5.474	5.622	210,127	+0.12(+2.24%)
Aug 23, 2019	5.613	5.675	5.464	5.499	121,421	-0.11(-1.89%)
Aug 22, 2019	5.631	5.719	5.592	5.605	75,302	-0.04(-0.78%)
Aug 21, 2019	5.693	5.702	5.591	5.649	108,759	-0.04(-0.77%)
Aug 20, 2019	5.613	5.710	5.605	5.693	47,742	+0.07(+1.25%)
Aug 19, 2019	5.684	5.807	5.596	5.622	100,226	-0.02(-0.31%)
Aug 16, 2019	5.552	5.666	5.499	5.640	68,540	+0.11(+1.91%)
Aug 15, 2019	5.552	5.587	5.420	5.534	106,954	-0.01(-0.16%)
Aug 14, 2019	5.631	5.693	5.481	5.543	90,223	-0.14(-2.48%)
Aug 13, 2019	5.684	5.807	5.622	5.684	145,768	+0.02(+0.31%)
Aug 12, 2019	5.657	5.710	5.649	5.666	100,394	+0.02(+0.31%)
Aug 09, 2019	5.596	5.702	5.552	5.649	219,011	+0.05(+0.94%)
Aug 08, 2019	5.561	5.710	5.376	5.596	169,477	+0.07(+1.28%)
Aug 07, 2019	5.146	5.798	5.089	5.525	528,171	+0.47(+9.23%)
Aug 06, 2019	5.252	5.287	5.049	5.058	281,928	-0.18(-3.37%)
Aug 05, 2019	5.199	5.279	5.199	5.235	229,029	-0.04(-0.83%)
Aug 02, 2019	5.340	5.367	5.243	5.279	135,719	-0.06(-1.16%)
Aug 01, 2019	5.464	5.464	5.331	5.340	123,794	-0.08(-1.46%)
Jul 31, 2019	5.358	5.499	5.344	5.420	151,325	+0.06(+1.15%)
Jul 30, 2019	5.296	5.411	5.296	5.358	151,805	+0.03(+0.50%)
Jul 29, 2019	5.323	5.376	5.296	5.331	83,630	+0.00(+0.00%)
Jul 26, 2019	5.314	5.402	5.296	5.331	106,555	+0.03(+0.50%)
Jul 25, 2019	5.508	5.508	5.301	5.305	128,978	-0.19(-3.53%)
Jul 24, 2019	5.393	5.525	5.384	5.499	108,346	+0.08(+1.46%)
Jul 23, 2019	5.455	5.481	5.393	5.420	82,220	-0.04(-0.65%)
Jul 22, 2019	5.481	5.525	5.393	5.455	76,339	-0.04(-0.64%)
Jul 19, 2019	5.578	5.596	5.464	5.490	120,853	-0.11(-2.04%)
Jul 18, 2019	5.649	5.675	5.591	5.605	90,330	-0.08(-1.40%)
Jul 17, 2019	5.702	5.719	5.605	5.684	126,362	-0.01(-0.15%)
Jul 16, 2019	5.666	5.798	5.613	5.693	88,484	+0.03(+0.47%)
Jul 15, 2019	5.790	5.795	5.630	5.666	123,174	-0.10(-1.68%)
Jul 12, 2019	5.693	5.851	5.660	5.763	126,414	+0.06(+1.08%)
Jul 11, 2019	5.772	5.834	5.622	5.702	136,040	-0.06(-1.07%)
Jul 10, 2019	5.834	5.860	5.746	5.763	76,281	-0.06(-1.06%)
Jul 09, 2019	5.860	5.869	5.737	5.825	89,499	-0.04(-0.75%)
Jul 08, 2019	5.922	5.975	5.776	5.869	92,749	-0.08(-1.33%)
Jul 05, 2019	6.036	6.036	5.798	5.948	219,238	-0.14(-2.32%)
Jul 03, 2019	6.169	6.230	6.089	6.089	81,476	-0.07(-1.14%)
Jul 02, 2019	6.151	6.169	6.072	6.160	173,416	+0.01(+0.14%)
Jul 01, 2019	6.257	6.336	6.010	6.151	262,338	-0.06(-0.99%)
Jun 28, 2019	6.169	6.362	6.169	6.213	618,226	+0.06(+1.00%)
Jun 27, 2019	6.002	6.212	6.002	6.151	590,855	+0.17(+2.93%)
Jun 26, 2019	5.880	6.133	5.845	5.976	925,057	+0.14(+2.40%)
Jun 25, 2019	5.915	5.958	5.827	5.836	277,490	-0.07(-1.19%)
Jun 24, 2019	5.932	5.994	5.854	5.906	274,422	-0.04(-0.74%)
Jun 21, 2019	5.915	5.998	5.888	5.950	263,668	-0.01(-0.15%)
Jun 20, 2019	5.950	6.029	5.923	5.958	158,687	+0.06(+1.04%)
Jun 19, 2019	5.897	5.994	5.749	5.897	249,111	-0.01(-0.15%)
Jun 18, 2019	5.862	5.950	5.854	5.906	228,730	+0.09(+1.50%)
Jun 17, 2019	5.626	5.854	5.615	5.819	250,193	+0.17(+2.94%)
Jun 14, 2019	5.626	5.696	5.574	5.652	227,438	+0.04(+0.62%)
Jun 13, 2019	5.582	5.644	5.574	5.617	195,915	+0.06(+1.10%)
Jun 12, 2019	5.661	5.714	5.521	5.556	250,355	-0.12(-2.16%)
Jun 11, 2019	5.722	5.757	5.626	5.679	188,249	+0.00(+0.00%)
Jun 10, 2019	5.600	5.714	5.539	5.679	269,855	+0.11(+2.04%)
Jun 07, 2019	5.626	5.652	5.547	5.565	178,407	-0.05(-0.93%)
Jun 06, 2019	5.539	5.696	5.530	5.617	266,859	+0.09(+1.58%)
Jun 05, 2019	5.530	5.687	5.508	5.530	251,937	-0.02(-0.32%)
Jun 04, 2019	5.381	5.644	5.381	5.547	209,877	+0.17(+3.09%)
Jun 03, 2019	5.407	5.504	5.342	5.381	308,033	-0.03(-0.65%)
May 31, 2019	5.364	5.495	5.355	5.416	193,493	+0.00(+0.00%)
May 30, 2019	5.355	5.495	5.355	5.416	187,906	+0.03(+0.65%)
May 29, 2019	5.469	5.547	5.355	5.381	163,322	-0.12(-2.23%)
May 28, 2019	5.294	5.574	5.294	5.504	1,431,304	+0.19(+3.62%)
May 24, 2019	5.250	5.355	5.232	5.311	196,922	+0.10(+1.85%)
May 23, 2019	5.285	5.416	5.189	5.215	225,119	-0.10(-1.81%)
May 22, 2019	5.442	5.460	5.276	5.311	190,199	-0.14(-2.57%)
May 21, 2019	5.329	5.512	5.285	5.451	258,159	+0.17(+3.15%)
May 20, 2019	5.294	5.329	5.127	5.285	352,860	-0.04(-0.82%)
May 17, 2019	5.451	5.626	5.276	5.329	251,667	-0.17(-3.03%)
May 16, 2019	5.512	5.565	5.442	5.495	213,894	-0.04(-0.79%)
May 15, 2019	5.722	5.740	5.495	5.539	207,529	-0.17(-3.06%)
May 14, 2019	5.696	5.775	5.652	5.714	147,498	+0.02(+0.31%)
May 13, 2019	5.617	5.775	5.582	5.696	133,687	+0.03(+0.46%)
May 10, 2019	5.670	5.735	5.600	5.670	109,947	+0.01(+0.15%)
May 09, 2019	5.512	5.705	5.477	5.661	200,310	+0.10(+1.89%)
May 08, 2019	5.757	5.782	5.547	5.556	121,839	-0.17(-3.05%)
May 07, 2019	5.731	5.801	5.679	5.731	165,250	-0.05(-0.91%)
May 06, 2019	5.757	5.819	5.732	5.784	73,262	+0.00(+0.00%)
May 03, 2019	5.609	5.862	5.600	5.784	134,748	+0.16(+2.80%)
May 02, 2019	5.661	5.766	5.578	5.626	116,828	-0.04(-0.62%)
May 01, 2019	5.740	5.819	5.644	5.661	122,507	-0.08(-1.37%)
Apr 30, 2019	5.714	5.766	5.600	5.740	171,019	+0.06(+1.08%)
Apr 29, 2019	5.600	5.749	5.600	5.679	97,732	+0.06(+1.09%)
Apr 26, 2019	5.469	5.635	5.416	5.617	142,520	+0.12(+2.23%)
Apr 25, 2019	5.845	5.845	5.486	5.495	259,914	-0.36(-6.13%)
Apr 24, 2019	5.862	5.906	5.832	5.854	146,562	-0.03(-0.45%)
Apr 23, 2019	5.784	5.906	5.766	5.880	290,590	+0.14(+2.44%)
Apr 22, 2019	5.722	5.775	5.547	5.740	147,955	-0.02(-0.30%)
Apr 18, 2019	5.714	5.819	5.705	5.757	93,718	+0.03(+0.61%)
Apr 17, 2019	5.722	5.819	5.613	5.722	162,758	-0.01(-0.15%)
Apr 16, 2019	5.740	5.775	5.655	5.731	152,429	+0.01(+0.15%)
Apr 15, 2019	5.862	5.897	5.679	5.722	139,548	-0.10(-1.80%)
Apr 12, 2019	5.801	5.871	5.731	5.827	200,922	+0.03(+0.45%)
Apr 11, 2019	5.775	5.897	5.670	5.801	245,748	+0.04(+0.76%)
Apr 10, 2019	5.617	5.784	5.606	5.757	456,469	+0.17(+2.97%)
Apr 09, 2019	5.696	5.696	5.477	5.591	176,923	-0.10(-1.69%)
Apr 08, 2019	5.749	5.779	5.547	5.687	306,019	-0.09(-1.52%)
Apr 05, 2019	5.687	5.825	5.617	5.775	303,555	+0.10(+1.85%)
Apr 04, 2019	5.617	5.714	5.592	5.670	123,522	+0.04(+0.62%)
Apr 03, 2019	5.679	5.687	5.518	5.635	300,733	-0.05(-0.92%)
Apr 02, 2019	5.792	5.814	5.644	5.687	200,042	-0.10(-1.81%)