Colony Capital Inc (NY: CLNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.910	1.930	1.610	1.750	6,639,621	-0.08(-4.37%)
Mar 30, 2020	2.250	2.250	1.750	1.830	7,762,667	-0.39(-17.57%)
Mar 27, 2020	2.350	2.350	2.170	2.220	5,401,700	-0.18(-7.50%)
Mar 26, 2020	2.030	2.460	2.020	2.400	7,725,415	+0.43(+21.83%)
Mar 25, 2020	2.150	2.290	1.760	1.970	7,674,651	+0.22(+12.57%)
Mar 24, 2020	1.720	1.840	1.560	1.750	10,563,540	+0.34(+24.11%)
Mar 23, 2020	1.540	1.685	1.400	1.410	5,140,429	-0.11(-7.24%)
Mar 20, 2020	1.510	1.780	1.390	1.520	14,608,100	+0.05(+3.40%)
Mar 19, 2020	1.520	1.610	1.330	1.470	12,635,561	+0.00(+0.00%)
Mar 18, 2020	1.850	1.890	1.470	1.470	5,883,767	-0.47(-24.23%)
Mar 17, 2020	2.010	2.030	1.920	1.940	8,825,065	-0.03(-1.52%)
Mar 16, 2020	2.010	2.050	1.850	1.970	8,518,216	-0.20(-9.22%)
Mar 13, 2020	2.380	2.460	2.000	2.170	8,501,600	+0.13(+6.37%)
Mar 12, 2020	2.740	2.750	1.470	2.040	12,411,868	-0.93(-31.31%)
Mar 11, 2020	3.250	3.380	2.960	2.970	4,143,553	-0.44(-12.90%)
Mar 10, 2020	3.550	3.580	3.250	3.410	4,146,139	+0.02(+0.59%)
Mar 09, 2020	3.360	3.460	2.550	3.390	7,665,366	-0.29(-7.88%)
Mar 06, 2020	4.000	4.000	3.590	3.680	4,217,800	-0.26(-6.60%)
Mar 05, 2020	4.020	4.070	3.880	3.940	3,290,118	-0.19(-4.60%)
Mar 04, 2020	4.100	4.260	4.000	4.130	5,813,637	+0.08(+1.98%)
Mar 03, 2020	4.290	4.420	4.030	4.050	4,303,752	-0.26(-6.03%)
Mar 02, 2020	3.980	4.350	3.910	4.310	3,877,427	+0.35(+8.84%)
Feb 28, 2020	4.050	4.090	3.530	3.960	8,949,200	-0.08(-1.98%)
Feb 27, 2020	4.450	4.470	4.040	4.040	6,183,985	-0.45(-10.02%)
Feb 26, 2020	4.590	4.730	4.460	4.490	2,348,587	-0.06(-1.32%)
Feb 25, 2020	4.760	4.760	4.520	4.550	2,562,044	-0.20(-4.21%)
Feb 24, 2020	4.780	4.855	4.730	4.750	2,237,441	-0.19(-3.85%)
Feb 21, 2020	5.090	5.140	4.900	4.940	2,382,400	-0.17(-3.33%)
Feb 20, 2020	4.880	5.170	4.870	5.110	2,223,537	+0.23(+4.71%)
Feb 19, 2020	4.960	4.990	4.860	4.880	1,227,550	-0.11(-2.20%)
Feb 18, 2020	4.950	5.070	4.920	4.990	1,692,412	+0.03(+0.60%)
Feb 14, 2020	4.910	5.000	4.860	4.960	1,214,700	+0.07(+1.43%)
Feb 13, 2020	4.880	4.940	4.835	4.890	1,168,341	+0.01(+0.20%)
Feb 12, 2020	4.890	4.930	4.650	4.880	1,915,110	+0.03(+0.62%)
Feb 11, 2020	4.790	4.980	4.770	4.850	1,380,554	+0.10(+2.11%)
Feb 10, 2020	4.760	4.790	4.700	4.750	905,847	-0.01(-0.21%)
Feb 07, 2020	4.770	4.820	4.720	4.760	1,013,800	-0.01(-0.21%)
Feb 06, 2020	4.840	4.880	4.760	4.770	1,252,031	-0.06(-1.24%)
Feb 05, 2020	4.820	4.860	4.780	4.830	2,027,679	+0.05(+1.05%)
Feb 04, 2020	4.740	4.870	4.700	4.780	2,520,118	+0.04(+0.84%)
Feb 03, 2020	4.660	4.790	4.630	4.740	1,778,999	+0.07(+1.50%)
Jan 31, 2020	4.720	4.770	4.640	4.670	2,186,100	-0.06(-1.27%)
Jan 30, 2020	4.650	4.770	4.650	4.730	3,002,775	+0.04(+0.85%)
Jan 29, 2020	4.670	4.750	4.590	4.690	1,893,227	+0.05(+1.08%)
Jan 28, 2020	4.550	4.660	4.500	4.640	3,014,243	+0.09(+1.98%)
Jan 27, 2020	4.590	4.620	4.500	4.550	2,602,316	-0.09(-1.94%)
Jan 24, 2020	4.710	4.760	4.600	4.640	1,817,700	-0.09(-1.90%)
Jan 23, 2020	4.730	4.780	4.710	4.730	1,626,936	-0.01(-0.21%)
Jan 22, 2020	4.870	4.890	4.740	4.740	1,396,028	-0.13(-2.67%)
Jan 21, 2020	4.860	4.909	4.840	4.870	1,411,405	+0.01(+0.21%)
Jan 17, 2020	4.930	4.980	4.850	4.860	1,979,800	-0.06(-1.22%)
Jan 16, 2020	4.990	5.060	4.910	4.920	2,755,380	-0.04(-0.81%)
Jan 15, 2020	4.940	5.055	4.910	4.960	3,014,477	+0.05(+1.02%)
Jan 14, 2020	4.890	4.925	4.820	4.910	2,138,480	+0.05(+1.03%)
Jan 13, 2020	4.870	4.950	4.830	4.860	3,572,152	-0.02(-0.41%)
Jan 10, 2020	4.860	4.970	4.805	4.880	2,140,300	+0.04(+0.83%)
Jan 09, 2020	4.840	4.925	4.760	4.840	1,642,769	+0.01(+0.21%)
Jan 08, 2020	4.750	4.840	4.710	4.830	2,209,678	+0.07(+1.47%)
Jan 07, 2020	4.780	4.820	4.710	4.760	2,076,442	-0.06(-1.24%)
Jan 06, 2020	4.700	4.850	4.670	4.820	6,133,274	+0.08(+1.69%)
Jan 03, 2020	4.660	4.775	4.650	4.740	1,705,700	+0.05(+1.07%)
Jan 02, 2020	4.760	4.770	4.610	4.690	2,040,938	-0.06(-1.26%)
Dec 31, 2019	4.680	4.780	4.600	4.750	2,260,300	+0.05(+1.06%)
Dec 30, 2019	4.720	4.750	4.620	4.700	2,236,361	-0.10(-2.08%)
Dec 27, 2019	4.770	4.810	4.705	4.800	1,325,400	+0.02(+0.42%)
Dec 26, 2019	4.700	4.800	4.700	4.780	1,590,110	+0.08(+1.70%)
Dec 24, 2019	4.750	4.770	4.690	4.700	929,900	-0.06(-1.26%)
Dec 23, 2019	4.830	4.890	4.750	4.760	1,717,040	-0.08(-1.65%)
Dec 20, 2019	4.860	5.080	4.810	4.840	7,310,200	+0.04(+0.83%)
Dec 19, 2019	4.660	4.910	4.650	4.800	3,986,713	+0.13(+2.78%)
Dec 18, 2019	4.450	4.690	4.450	4.670	2,559,696	+0.20(+4.47%)
Dec 17, 2019	4.550	4.600	4.450	4.470	3,822,035	-0.07(-1.54%)
Dec 16, 2019	4.550	4.570	4.450	4.540	3,376,548	-0.03(-0.66%)
Dec 13, 2019	4.610	4.730	4.500	4.570	3,489,600	-0.04(-0.87%)
Dec 12, 2019	4.460	4.640	4.420	4.610	5,699,737	+0.13(+2.90%)
Dec 11, 2019	4.700	4.740	4.470	4.480	7,656,928	-0.22(-4.68%)
Dec 10, 2019	4.860	4.860	4.640	4.700	4,543,309	-0.13(-2.69%)
Dec 09, 2019	4.810	4.880	4.755	4.830	2,900,086	+0.02(+0.42%)
Dec 06, 2019	4.850	4.950	4.790	4.810	2,872,200	+0.00(+0.00%)
Dec 05, 2019	4.800	4.820	4.740	4.810	2,388,008	+0.01(+0.21%)
Dec 04, 2019	4.870	4.900	4.800	4.800	2,944,536	-0.07(-1.44%)
Dec 03, 2019	4.850	4.910	4.850	4.870	2,055,199	-0.03(-0.61%)
Dec 02, 2019	4.880	4.940	4.850	4.900	2,095,211	+0.02(+0.41%)
Nov 29, 2019	4.900	4.970	4.835	4.880	1,126,200	-0.03(-0.61%)
Nov 27, 2019	4.830	4.920	4.780	4.910	1,707,900	+0.08(+1.66%)
Nov 26, 2019	4.970	5.030	4.830	4.830	2,683,003	-0.06(-1.23%)
Nov 25, 2019	4.950	4.990	4.880	4.890	1,397,459	-0.06(-1.21%)
Nov 22, 2019	4.860	5.000	4.820	4.950	1,835,000	+0.08(+1.64%)
Nov 21, 2019	4.930	4.930	4.815	4.870	2,105,957	-0.05(-1.02%)
Nov 20, 2019	4.860	5.000	4.850	4.920	2,456,159	+0.06(+1.23%)
Nov 19, 2019	4.780	4.900	4.780	4.860	1,912,336	+0.08(+1.67%)
Nov 18, 2019	4.860	4.885	4.780	4.780	2,656,794	-0.06(-1.24%)
Nov 15, 2019	4.830	4.890	4.820	4.840	2,775,900	-0.01(-0.21%)
Nov 14, 2019	4.900	4.970	4.810	4.850	2,314,852	+0.00(+0.00%)
Nov 13, 2019	4.930	4.950	4.850	4.850	2,365,570	-0.10(-2.02%)
Nov 12, 2019	5.050	5.070	4.850	4.950	3,489,690	-0.10(-1.98%)
Nov 11, 2019	5.030	5.100	4.930	5.050	2,283,249	+0.05(+1.00%)
Nov 08, 2019	5.350	5.350	4.880	5.000	4,496,700	-0.48(-8.76%)
Nov 07, 2019	5.500	5.530	5.450	5.480	2,736,783	-0.02(-0.36%)
Nov 06, 2019	5.490	5.540	5.470	5.500	1,932,405	+0.02(+0.36%)
Nov 05, 2019	5.520	5.540	5.480	5.480	2,386,306	-0.05(-0.90%)
Nov 04, 2019	5.640	5.650	5.450	5.530	2,347,162	-0.08(-1.43%)
Nov 01, 2019	5.600	5.670	5.570	5.610	1,892,200	+0.01(+0.18%)
Oct 31, 2019	5.670	5.730	5.590	5.600	2,291,976	-0.10(-1.75%)
Oct 30, 2019	5.700	5.730	5.650	5.700	1,528,080	+0.03(+0.53%)
Oct 29, 2019	5.560	5.740	5.560	5.670	1,682,126	+0.07(+1.25%)
Oct 28, 2019	5.570	5.610	5.550	5.600	1,330,230	+0.05(+0.90%)
Oct 25, 2019	5.620	5.635	5.520	5.550	1,188,300	-0.09(-1.60%)
Oct 24, 2019	5.670	5.705	5.575	5.640	1,275,735	-0.02(-0.35%)
Oct 23, 2019	5.730	5.730	5.630	5.660	2,521,109	-0.07(-1.22%)
Oct 22, 2019	5.730	5.800	5.710	5.730	1,871,030	+0.00(+0.00%)
Oct 21, 2019	5.630	5.750	5.620	5.730	2,073,905	+0.10(+1.78%)
Oct 18, 2019	5.600	5.655	5.560	5.630	1,866,900	+0.02(+0.36%)
Oct 17, 2019	5.570	5.650	5.560	5.610	1,926,142	+0.05(+0.90%)
Oct 16, 2019	5.460	5.595	5.450	5.560	2,550,177	+0.08(+1.46%)
Oct 15, 2019	5.500	5.500	5.430	5.480	3,473,527	+0.02(+0.37%)
Oct 14, 2019	5.530	5.535	5.420	5.460	2,483,370	-0.05(-0.91%)
Oct 11, 2019	5.520	5.597	5.410	5.510	3,568,600	+0.00(+0.00%)
Oct 10, 2019	5.550	5.580	5.460	5.510	1,951,818	-0.04(-0.72%)
Oct 09, 2019	5.590	5.630	5.520	5.550	2,123,578	-0.02(-0.36%)
Oct 08, 2019	5.740	5.790	5.550	5.570	5,484,557	-0.21(-3.63%)
Oct 07, 2019	5.810	5.830	5.750	5.780	2,904,442	-0.03(-0.52%)
Oct 04, 2019	5.770	5.820	5.710	5.810	2,533,800	+0.05(+0.87%)
Oct 03, 2019	5.690	5.770	5.650	5.760	7,086,200	+0.06(+1.05%)
Oct 02, 2019	5.650	5.755	5.640	5.700	2,968,328	+0.02(+0.35%)
Oct 01, 2019	5.990	6.015	5.630	5.680	3,676,723	-0.34(-5.65%)
Sep 30, 2019	6.000	6.140	5.850	6.020	8,566,076	+0.12(+2.03%)
Sep 27, 2019	5.870	5.933	5.805	5.900	3,602,800	-0.08(-1.34%)
Sep 26, 2019	5.800	5.980	5.800	5.980	3,800,732	+0.19(+3.28%)
Sep 25, 2019	5.730	5.820	5.700	5.790	2,366,840	+0.04(+0.70%)
Sep 24, 2019	5.720	5.795	5.700	5.750	1,897,598	+0.06(+1.05%)
Sep 23, 2019	5.660	5.755	5.620	5.690	3,030,442	-0.01(-0.18%)
Sep 20, 2019	5.710	5.790	5.645	5.700	4,087,100	-0.01(-0.18%)
Sep 19, 2019	5.680	5.760	5.640	5.710	2,009,976	+0.04(+0.71%)
Sep 18, 2019	5.700	5.710	5.610	5.670	2,057,312	-0.02(-0.35%)
Sep 17, 2019	5.610	5.700	5.600	5.690	2,736,986	+0.08(+1.43%)
Sep 16, 2019	5.670	5.685	5.560	5.610	2,813,842	-0.05(-0.88%)
Sep 13, 2019	5.650	5.680	5.590	5.660	4,087,200	+0.02(+0.35%)
Sep 12, 2019	5.600	5.650	5.490	5.640	3,972,829	+0.12(+2.17%)
Sep 11, 2019	5.400	5.530	5.340	5.520	2,470,057	+0.16(+2.99%)
Sep 10, 2019	5.350	5.400	5.290	5.360	2,499,256	+0.00(+0.00%)
Sep 09, 2019	5.250	5.380	5.200	5.360	2,538,507	+0.11(+2.10%)
Sep 06, 2019	5.050	5.270	5.010	5.250	5,798,700	+0.22(+4.37%)
Sep 05, 2019	4.830	5.090	4.770	5.030	4,311,584	+0.22(+4.57%)
Sep 04, 2019	4.700	4.870	4.660	4.810	3,427,664	+0.15(+3.22%)
Sep 03, 2019	4.550	4.690	4.510	4.660	3,712,865	+0.16(+3.56%)
Aug 30, 2019	4.480	4.530	4.450	4.500	1,679,700	+0.03(+0.67%)
Aug 29, 2019	4.390	4.490	4.380	4.470	1,956,004	+0.07(+1.59%)
Aug 28, 2019	4.350	4.450	4.330	4.400	1,846,256	+0.04(+0.92%)
Aug 27, 2019	4.420	4.425	4.320	4.360	4,143,042	-0.06(-1.36%)
Aug 26, 2019	4.380	4.470	4.380	4.420	1,793,571	+0.05(+1.14%)
Aug 23, 2019	4.440	4.500	4.330	4.370	3,829,900	-0.11(-2.46%)
Aug 22, 2019	4.500	4.530	4.430	4.480	2,088,340	+0.03(+0.67%)
Aug 21, 2019	4.480	4.570	4.430	4.450	2,776,031	-0.02(-0.45%)
Aug 20, 2019	4.460	4.510	4.420	4.470	2,600,473	+0.02(+0.45%)
Aug 19, 2019	4.550	4.560	4.420	4.450	3,489,526	+0.00(+0.00%)
Aug 16, 2019	4.440	4.520	4.385	4.450	3,192,800	+0.02(+0.45%)
Aug 15, 2019	4.570	4.630	4.420	4.430	2,909,376	-0.16(-3.49%)
Aug 14, 2019	4.700	4.740	4.560	4.590	3,312,017	-0.12(-2.55%)
Aug 13, 2019	4.860	4.860	4.670	4.710	3,893,807	-0.10(-2.08%)
Aug 12, 2019	5.170	5.170	4.790	4.810	3,880,228	-0.40(-7.68%)
Aug 09, 2019	5.420	5.500	5.090	5.210	4,861,300	-0.32(-5.79%)
Aug 08, 2019	5.490	5.530	5.415	5.530	4,104,202	+0.05(+0.91%)
Aug 07, 2019	5.350	5.490	5.315	5.480	1,964,706	+0.07(+1.29%)
Aug 06, 2019	5.410	5.475	5.370	5.410	1,554,372	+0.00(+0.00%)
Aug 05, 2019	5.480	5.510	5.350	5.410	1,890,760	-0.14(-2.52%)
Aug 02, 2019	5.480	5.550	5.420	5.550	2,463,900	+0.05(+0.91%)
Aug 01, 2019	5.650	5.650	5.500	5.500	2,753,336	-0.15(-2.65%)
Jul 31, 2019	5.700	5.730	5.590	5.650	3,912,222	-0.03(-0.53%)
Jul 30, 2019	5.730	5.760	5.650	5.680	3,349,673	-0.05(-0.87%)
Jul 29, 2019	5.740	5.780	5.650	5.730	4,241,424	+0.07(+1.24%)
Jul 26, 2019	5.450	5.665	5.450	5.660	6,166,000	+0.25(+4.62%)
Jul 25, 2019	5.210	5.420	5.200	5.410	6,409,659	+0.20(+3.84%)
Jul 24, 2019	5.160	5.220	5.100	5.210	2,043,775	+0.06(+1.17%)
Jul 23, 2019	5.140	5.160	5.060	5.150	2,263,882	+0.05(+0.98%)
Jul 22, 2019	5.040	5.120	4.990	5.100	2,259,488	+0.08(+1.59%)
Jul 19, 2019	5.050	5.080	5.020	5.020	1,639,300	-0.04(-0.79%)
Jul 18, 2019	5.120	5.140	5.030	5.060	2,370,354	-0.06(-1.17%)
Jul 17, 2019	5.100	5.150	4.990	5.120	4,711,926	+0.02(+0.39%)
Jul 16, 2019	5.100	5.150	5.080	5.100	885,965	-0.03(-0.58%)
Jul 15, 2019	5.110	5.140	5.070	5.130	1,562,717	+0.07(+1.38%)
Jul 12, 2019	5.070	5.090	4.995	5.060	1,802,800	+0.01(+0.20%)
Jul 11, 2019	5.110	5.140	4.984	5.050	3,375,159	-0.08(-1.56%)
Jul 10, 2019	5.190	5.210	5.100	5.130	2,771,851	-0.05(-0.97%)
Jul 09, 2019	5.130	5.200	5.110	5.180	1,781,118	+0.05(+0.97%)
Jul 08, 2019	5.110	5.150	5.070	5.130	1,969,444	+0.00(+0.00%)
Jul 05, 2019	5.060	5.155	4.920	5.130	3,797,300	+0.05(+0.98%)
Jul 03, 2019	5.040	5.095	5.010	5.080	1,551,700	+0.03(+0.59%)
Jul 02, 2019	5.010	5.105	4.980	5.050	2,972,947	+0.04(+0.80%)
Jul 01, 2019	5.060	5.060	4.950	5.010	2,754,137	+0.01(+0.20%)
Jun 28, 2019	5.020	5.080	5.000	5.000	3,021,900	-0.02(-0.40%)
Jun 27, 2019	4.910	5.060	4.910	5.020	1,805,812	+0.09(+1.83%)
Jun 26, 2019	5.010	5.070	4.930	4.930	2,742,377	-0.08(-1.60%)
Jun 25, 2019	5.070	5.100	5.010	5.010	2,089,818	-0.06(-1.18%)
Jun 24, 2019	5.180	5.180	5.010	5.070	2,556,360	-0.10(-1.93%)
Jun 21, 2019	5.260	5.280	5.145	5.170	3,347,500	-0.09(-1.71%)
Jun 20, 2019	5.200	5.310	5.200	5.260	1,984,328	+0.07(+1.35%)
Jun 19, 2019	5.150	5.200	5.075	5.190	1,576,104	+0.05(+0.97%)
Jun 18, 2019	5.090	5.150	5.075	5.140	1,332,224	+0.09(+1.78%)
Jun 17, 2019	5.080	5.080	4.940	5.050	3,040,346	-0.05(-0.98%)
Jun 14, 2019	5.150	5.190	5.080	5.100	2,200,700	-0.05(-0.97%)
Jun 13, 2019	5.090	5.160	5.050	5.150	1,260,164	+0.09(+1.78%)
Jun 12, 2019	5.120	5.200	5.050	5.060	1,623,696	-0.08(-1.56%)
Jun 11, 2019	5.230	5.230	5.105	5.140	1,466,642	-0.09(-1.72%)
Jun 10, 2019	5.240	5.260	5.140	5.230	1,152,141	+0.02(+0.38%)
Jun 07, 2019	5.260	5.300	5.210	5.210	2,024,700	-0.04(-0.76%)
Jun 06, 2019	5.250	5.260	5.155	5.250	1,061,948	+0.02(+0.38%)
Jun 05, 2019	5.140	5.230	5.140	5.230	2,002,465	+0.10(+1.95%)
Jun 04, 2019	5.120	5.170	5.075	5.130	1,405,209	-0.02(-0.39%)
Jun 03, 2019	5.180	5.180	5.035	5.150	1,879,333	-0.04(-0.77%)
May 31, 2019	5.050	5.210	5.020	5.190	4,774,500	+0.10(+1.96%)
May 30, 2019	5.050	5.100	5.010	5.090	2,749,612	+0.05(+0.99%)
May 29, 2019	5.010	5.070	4.980	5.040	1,729,781	+0.02(+0.40%)
May 28, 2019	5.140	5.150	5.020	5.020	2,776,140	-0.10(-1.95%)
May 24, 2019	5.160	5.190	5.090	5.120	1,342,800	-0.02(-0.39%)
May 23, 2019	5.130	5.170	5.085	5.140	1,537,448	-0.02(-0.39%)
May 22, 2019	5.120	5.170	5.080	5.160	1,414,234	+0.01(+0.19%)
May 21, 2019	5.110	5.150	5.090	5.150	984,962	+0.07(+1.38%)
May 20, 2019	5.100	5.145	5.030	5.080	1,094,148	-0.05(-0.97%)
May 17, 2019	5.190	5.220	5.110	5.130	1,231,600	-0.08(-1.54%)
May 16, 2019	5.170	5.240	5.160	5.210	1,179,843	+0.05(+0.97%)
May 15, 2019	5.110	5.220	5.090	5.160	1,381,331	-0.01(-0.19%)
May 14, 2019	5.050	5.170	5.035	5.170	1,814,210	+0.14(+2.78%)
May 13, 2019	5.000	5.040	4.940	5.030	2,427,374	-0.02(-0.40%)
May 10, 2019	4.940	5.075	4.905	5.050	1,697,100	-0.01(-0.20%)
May 09, 2019	5.020	5.080	4.950	5.060	3,283,286	+0.04(+0.80%)
May 08, 2019	5.110	5.170	5.020	5.020	1,829,557	-0.12(-2.33%)
May 07, 2019	5.240	5.290	5.090	5.140	1,555,533	-0.13(-2.47%)
May 06, 2019	5.230	5.300	5.220	5.270	1,811,931	+0.01(+0.19%)
May 03, 2019	5.150	5.310	5.150	5.260	3,054,500	+0.15(+2.94%)
May 02, 2019	5.120	5.190	5.050	5.110	2,366,809	+0.00(+0.00%)
May 01, 2019	5.160	5.190	5.090	5.110	2,856,234	-0.03(-0.58%)
Apr 30, 2019	5.260	5.265	5.120	5.140	2,448,682	-0.11(-2.10%)
Apr 29, 2019	5.100	5.340	5.100	5.250	3,788,593	+0.17(+3.35%)
Apr 26, 2019	5.130	5.130	4.990	5.080	2,876,100	+0.08(+1.60%)
Apr 25, 2019	5.080	5.100	4.990	5.000	1,603,761	-0.10(-1.96%)
Apr 24, 2019	5.120	5.120	5.060	5.100	1,176,508	+0.00(+0.00%)
Apr 23, 2019	5.140	5.160	5.080	5.100	2,084,355	-0.01(-0.20%)
Apr 22, 2019	5.210	5.220	5.080	5.110	1,873,048	-0.15(-2.85%)
Apr 18, 2019	5.220	5.270	5.195	5.260	795,600	+0.04(+0.77%)
Apr 17, 2019	5.300	5.310	5.190	5.220	1,167,712	-0.08(-1.51%)
Apr 16, 2019	5.410	5.410	5.260	5.300	1,270,183	-0.12(-2.21%)
Apr 15, 2019	5.430	5.450	5.395	5.420	1,207,418	+0.01(+0.18%)
Apr 12, 2019	5.370	5.430	5.315	5.410	1,324,700	+0.04(+0.74%)
Apr 11, 2019	5.340	5.415	5.310	5.370	1,178,442	+0.03(+0.56%)
Apr 10, 2019	5.240	5.350	5.220	5.340	1,272,666	+0.12(+2.30%)
Apr 09, 2019	5.370	5.380	5.160	5.220	1,511,571	-0.16(-2.97%)
Apr 08, 2019	5.460	5.475	5.330	5.380	2,015,168	-0.09(-1.65%)
Apr 05, 2019	5.490	5.530	5.440	5.470	1,542,200	-0.03(-0.55%)
Apr 04, 2019	5.540	5.570	5.470	5.500	1,750,904	-0.04(-0.72%)
Apr 03, 2019	5.570	5.570	5.470	5.540	2,025,573	-0.05(-0.89%)
Apr 02, 2019	5.510	5.600	5.450	5.590	2,139,700	+0.08(+1.45%)