Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.29	28.48	28.23	28.37	2,100,951	+0.07(+0.26%)
Mar 28, 2019	27.80	28.30	27.80	28.30	1,147,378	+0.54(+1.96%)
Mar 27, 2019	27.83	27.91	27.64	27.75	1,214,895	-0.04(-0.13%)
Mar 26, 2019	27.48	27.80	27.48	27.79	1,889,556	+0.32(+1.15%)
Mar 25, 2019	27.50	27.55	27.27	27.47	1,587,007	+0.00(+0.00%)
Mar 22, 2019	27.65	27.72	27.47	27.47	1,767,877	-0.18(-0.66%)
Mar 21, 2019	27.14	27.71	26.86	27.66	1,493,697	+0.54(+1.98%)
Mar 20, 2019	27.16	27.24	26.89	27.12	3,132,377	-0.04(-0.16%)
Mar 19, 2019	27.14	27.22	27.05	27.16	1,448,770	+0.04(+0.16%)
Mar 18, 2019	27.27	27.39	26.99	27.12	1,951,995	-0.13(-0.46%)
Mar 15, 2019	27.22	27.39	27.11	27.25	2,133,851	+0.04(+0.14%)
Mar 14, 2019	27.22	27.27	27.14	27.21	1,587,125	+0.04(+0.14%)
Mar 13, 2019	27.10	27.25	27.03	27.17	2,271,422	+0.08(+0.30%)
Mar 12, 2019	26.83	27.16	26.77	27.09	2,487,814	+0.32(+1.18%)
Mar 11, 2019	26.45	26.80	26.45	26.77	1,590,696	+0.40(+1.51%)
Mar 08, 2019	26.09	26.41	26.03	26.38	1,165,624	+0.21(+0.82%)
Mar 07, 2019	26.25	26.33	26.04	26.16	3,598,688	-0.04(-0.17%)
Mar 06, 2019	26.32	26.44	26.18	26.21	1,335,682	-0.06(-0.25%)
Mar 05, 2019	26.21	26.36	26.06	26.27	1,456,640	+0.08(+0.30%)
Mar 04, 2019	26.40	26.45	26.10	26.19	1,396,472	-0.12(-0.47%)
Mar 01, 2019	26.27	26.43	26.06	26.32	1,714,750	+0.06(+0.22%)
Feb 28, 2019	26.47	26.60	26.25	26.26	2,468,793	-0.22(-0.85%)
Feb 27, 2019	26.57	26.57	26.20	26.48	1,329,642	-0.14(-0.54%)
Feb 26, 2019	26.68	26.81	26.59	26.63	1,318,088	-0.04(-0.16%)
Feb 25, 2019	26.87	26.96	26.58	26.67	1,322,541	-0.14(-0.51%)
Feb 22, 2019	26.61	26.90	26.45	26.81	1,824,615	+0.23(+0.87%)
Feb 21, 2019	26.34	26.61	26.14	26.58	1,905,067	+0.25(+0.93%)
Feb 20, 2019	26.76	26.83	25.99	26.33	3,151,308	-0.38(-1.43%)
Feb 19, 2019	26.81	26.84	26.62	26.71	1,573,911	-0.13(-0.48%)
Feb 15, 2019	27.10	27.15	26.77	26.84	1,675,958	-0.23(-0.85%)
Feb 14, 2019	27.07	27.21	26.83	27.07	1,087,201	-0.06(-0.24%)
Feb 13, 2019	27.39	27.39	26.66	27.14	3,144,176	-0.17(-0.63%)
Feb 12, 2019	27.50	27.50	27.18	27.31	1,961,745	-0.17(-0.60%)
Feb 11, 2019	27.59	27.63	27.44	27.48	972,134	-0.06(-0.21%)
Feb 08, 2019	27.33	27.58	27.29	27.54	1,170,136	+0.18(+0.66%)
Feb 07, 2019	27.20	27.46	27.08	27.36	2,010,375	+0.10(+0.37%)
Feb 06, 2019	27.28	27.30	27.03	27.25	1,147,703	-0.04(-0.13%)
Feb 05, 2019	27.13	27.31	27.04	27.29	1,330,996	+0.17(+0.61%)
Feb 04, 2019	27.29	27.29	27.00	27.13	2,512,389	-0.14(-0.50%)
Feb 01, 2019	27.20	27.32	26.81	27.26	4,671,403	+0.19(+0.72%)
Jan 31, 2019	26.55	27.08	26.41	27.07	3,820,181	+0.51(+1.93%)
Jan 30, 2019	26.47	26.63	26.35	26.55	2,433,270	+0.13(+0.49%)
Jan 29, 2019	26.32	26.44	26.03	26.43	2,401,407	+0.08(+0.30%)
Jan 28, 2019	26.24	26.42	26.19	26.35	1,009,545	+0.03(+0.11%)
Jan 25, 2019	26.04	26.32	26.02	26.32	1,506,658	+0.40(+1.56%)
Jan 24, 2019	25.84	26.07	25.78	25.91	1,137,310	+0.07(+0.28%)
Jan 23, 2019	25.65	25.87	25.59	25.84	1,040,636	+0.19(+0.73%)
Jan 22, 2019	25.53	25.70	25.44	25.65	1,048,952	-0.01(-0.03%)
Jan 18, 2019	25.50	25.73	25.34	25.66	2,243,154	+0.27(+1.05%)
Jan 17, 2019	25.14	25.45	25.14	25.39	1,022,780	+0.19(+0.74%)
Jan 16, 2019	25.05	25.31	24.92	25.21	1,287,482	+0.17(+0.69%)
Jan 15, 2019	25.02	25.16	24.97	25.03	1,493,753	+0.11(+0.43%)
Jan 14, 2019	24.83	25.07	24.81	24.92	1,147,906	-0.01(-0.06%)
Jan 11, 2019	24.71	24.96	24.61	24.94	2,052,103	+0.22(+0.88%)
Jan 10, 2019	24.50	24.87	24.43	24.72	1,162,116	+0.13(+0.53%)
Jan 09, 2019	24.38	24.63	24.09	24.59	1,320,018	+0.20(+0.83%)
Jan 08, 2019	24.05	24.43	23.95	24.39	1,965,131	+0.41(+1.72%)
Jan 07, 2019	23.84	24.08	23.81	23.98	1,813,456	+0.18(+0.76%)
Jan 04, 2019	23.46	24.07	23.46	23.80	1,765,457	+0.38(+1.63%)
Jan 03, 2019	23.23	23.65	23.23	23.42	2,035,870	+0.19(+0.81%)
Jan 02, 2019	23.06	23.32	22.83	23.23	1,917,214	-0.09(-0.40%)
Dec 31, 2018	23.45	23.53	22.84	23.32	2,696,468	+0.06(+0.25%)
Dec 28, 2018	23.37	23.48	23.10	23.26	2,623,871	+0.11(+0.47%)
Dec 27, 2018	23.21	23.24	22.57	23.16	1,495,263	-0.19(-0.80%)
Dec 26, 2018	22.90	23.36	22.51	23.34	1,836,553	+0.59(+2.60%)
Dec 24, 2018	23.62	23.73	22.75	22.75	980,609	-0.92(-3.90%)
Dec 21, 2018	24.05	24.41	23.60	23.67	2,452,216	-0.24(-1.00%)
Dec 20, 2018	24.07	24.32	23.65	23.91	5,659,195	-0.22(-0.93%)
Dec 19, 2018	24.43	24.68	24.12	24.14	2,285,227	-0.30(-1.21%)
Dec 18, 2018	24.31	24.61	24.20	24.43	1,614,651	+0.18(+0.74%)
Dec 17, 2018	25.19	25.30	24.19	24.25	1,926,879	-0.91(-3.61%)
Dec 14, 2018	24.88	25.37	24.76	25.16	2,799,267	+0.32(+1.31%)
Dec 13, 2018	24.62	24.96	24.54	24.84	2,567,304	+0.35(+1.44%)
Dec 12, 2018	24.82	24.82	24.45	24.48	3,880,835	-0.11(-0.43%)
Dec 11, 2018	24.58	24.70	24.38	24.59	2,422,244	+0.21(+0.84%)
Dec 10, 2018	24.57	24.57	24.02	24.38	2,308,274	-0.18(-0.75%)
Dec 07, 2018	24.70	24.78	24.43	24.57	2,100,025	-0.11(-0.46%)
Dec 06, 2018	23.99	24.71	23.84	24.68	3,189,194	+0.59(+2.44%)
Dec 04, 2018	24.58	24.70	24.06	24.09	1,978,772	-0.48(-1.96%)
Dec 03, 2018	24.53	24.59	24.29	24.58	1,675,615	+0.21(+0.87%)
Nov 30, 2018	24.25	24.45	24.18	24.36	2,435,379	+0.08(+0.35%)
Nov 29, 2018	24.00	24.34	23.78	24.28	2,995,975	+0.30(+1.24%)
Nov 28, 2018	23.74	24.07	23.71	23.98	1,804,846	+0.25(+1.07%)
Nov 27, 2018	23.61	24.00	23.58	23.73	1,771,508	+0.09(+0.39%)
Nov 26, 2018	23.60	23.93	23.53	23.63	1,748,527	+0.12(+0.51%)
Nov 23, 2018	23.59	23.67	23.43	23.51	387,218	-0.06(-0.24%)
Nov 21, 2018		23.57	23.57	23.57	0	+0.11(+0.45%)
Nov 20, 2018	23.49	23.62	23.39	23.46	2,161,285	-0.13(-0.54%)
Nov 19, 2018	23.68	23.92	23.44	23.59	1,342,275	-0.08(-0.36%)
Nov 16, 2018	23.49	23.68	23.42	23.68	1,427,056	+0.14(+0.60%)
Nov 15, 2018	23.32	23.68	23.27	23.54	3,521,296	+0.08(+0.33%)
Nov 14, 2018	23.38	23.50	23.27	23.46	3,337,339	+0.13(+0.55%)
Nov 13, 2018	23.34	23.62	23.25	23.33	1,498,361	+0.11(+0.46%)
Nov 12, 2018	23.66	23.87	23.20	23.22	1,670,408	-0.47(-2.00%)
Nov 09, 2018	24.04	24.11	23.59	23.70	2,086,600	-0.35(-1.44%)
Nov 08, 2018	23.92	24.12	23.84	24.04	1,521,358	+0.13(+0.53%)
Nov 07, 2018	23.98	24.01	23.75	23.92	1,315,209	+0.07(+0.30%)
Nov 06, 2018	23.86	24.00	23.69	23.85	1,006,149	+0.11(+0.45%)
Nov 05, 2018	23.86	24.09	23.71	23.74	1,370,740	-0.01(-0.06%)
Nov 02, 2018	23.46	23.76	23.33	23.75	1,806,361	+0.33(+1.42%)
Nov 01, 2018	23.69	23.92	23.33	23.42	2,681,152	-0.42(-1.75%)
Oct 31, 2018	23.86	24.05	23.63	23.84	2,009,550	+0.07(+0.30%)
Oct 30, 2018	23.59	24.06	23.45	23.77	2,045,945	+0.18(+0.75%)
Oct 29, 2018	23.71	24.12	23.50	23.59	2,187,198	-0.06(-0.27%)
Oct 26, 2018	24.13	24.20	23.54	23.66	1,472,561	-0.51(-2.11%)
Oct 25, 2018	23.98	24.28	23.78	24.16	1,960,307	+0.30(+1.25%)
Oct 24, 2018	23.80	24.04	23.77	23.87	2,334,320	+0.07(+0.30%)
Oct 23, 2018	23.97	24.10	23.62	23.80	2,846,077	-0.30(-1.23%)
Oct 22, 2018	24.73	24.76	24.09	24.09	1,330,048	-0.36(-1.48%)
Oct 19, 2018	24.49	24.67	24.43	24.45	1,619,394	-0.08(-0.32%)
Oct 18, 2018	24.55	24.74	24.50	24.53	1,061,756	-0.01(-0.06%)
Oct 17, 2018	24.52	24.60	24.27	24.55	1,097,464	+0.06(+0.23%)
Oct 16, 2018	24.12	24.55	24.02	24.49	1,398,447	+0.43(+1.79%)
Oct 15, 2018	24.07	24.26	24.04	24.06	1,309,705	-0.07(-0.29%)
Oct 12, 2018	24.26	24.41	24.00	24.13	1,238,676	+0.03(+0.12%)
Oct 11, 2018	24.48	24.58	23.97	24.10	1,868,046	-0.33(-1.36%)
Oct 10, 2018	24.61	24.78	24.43	24.43	1,612,764	-0.24(-0.98%)
Oct 09, 2018	24.77	24.79	24.54	24.67	1,078,643	-0.03(-0.11%)
Oct 08, 2018	24.46	24.76	24.43	24.70	1,656,866	+0.21(+0.87%)
Oct 05, 2018	24.75	24.82	24.45	24.49	1,608,795	-0.23(-0.94%)
Oct 04, 2018	24.89	24.89	24.55	24.72	1,147,303	-0.21(-0.82%)
Oct 03, 2018	25.06	25.21	24.72	24.93	1,871,490	-0.08(-0.34%)
Oct 02, 2018	24.96	25.08	24.87	25.01	1,582,676	+0.13(+0.51%)
Oct 01, 2018	25.01	25.05	24.76	24.89	1,415,895	-0.06(-0.23%)
Sep 28, 2018	24.51	24.96	24.50	24.94	1,703,197	+0.45(+1.85%)
Sep 27, 2018	24.65	24.76	24.34	24.49	1,421,987	-0.18(-0.75%)
Sep 26, 2018	24.30	24.89	24.26	24.67	3,459,762	+0.42(+1.72%)
Sep 25, 2018	24.17	24.43	24.15	24.26	1,811,501	+0.03(+0.12%)
Sep 24, 2018	24.48	24.56	24.09	24.23	1,275,203	-0.23(-0.93%)
Sep 21, 2018	24.45	24.82	24.41	24.45	1,673,943	-0.02(-0.09%)
Sep 20, 2018	24.28	24.50	24.21	24.48	1,468,431	+0.21(+0.85%)
Sep 19, 2018	24.67	24.74	24.16	24.27	3,056,355	-0.35(-1.41%)
Sep 18, 2018	24.77	24.83	24.49	24.62	1,943,514	-0.17(-0.69%)
Sep 17, 2018	24.55	24.82	24.52	24.79	2,771,836	+0.26(+1.07%)
Sep 14, 2018	24.51	24.60	24.33	24.53	1,995,024	+0.04(+0.14%)
Sep 13, 2018	24.53	24.68	24.44	24.49	1,509,545	+0.08(+0.35%)
Sep 12, 2018	24.50	24.50	24.34	24.41	2,013,570	-0.05(-0.20%)
Sep 11, 2018	24.53	24.72	24.42	24.45	1,209,326	-0.13(-0.55%)
Sep 10, 2018	24.35	24.67	24.34	24.59	2,024,293	+0.18(+0.75%)
Sep 07, 2018	24.53	24.68	24.29	24.41	1,890,588	-0.19(-0.78%)
Sep 06, 2018	24.82	25.00	24.60	24.60	1,056,322	-0.16(-0.66%)
Sep 05, 2018	24.69	24.86	24.48	24.76	1,791,274	+0.01(+0.06%)
Sep 04, 2018	24.80	25.01	24.64	24.75	1,288,774	-0.13(-0.53%)
Aug 31, 2018		24.88	24.88	24.88	0	-0.05(-0.19%)
Aug 30, 2018	25.20	25.20	24.86	24.93	892,663	-0.22(-0.88%)
Aug 29, 2018	25.09	25.28	25.05	25.15	1,008,438	+0.10(+0.39%)
Aug 28, 2018	24.80	25.05	24.79	25.05	1,435,356	+0.27(+1.09%)
Aug 27, 2018	24.84	24.97	24.73	24.78	831,602	-0.06(-0.22%)
Aug 24, 2018	24.70	24.88	24.61	24.84	847,653	+0.16(+0.65%)
Aug 23, 2018	24.61	24.72	24.47	24.68	1,699,025	+0.02(+0.08%)
Aug 22, 2018	24.65	24.67	24.51	24.66	1,244,271	+0.05(+0.20%)
Aug 21, 2018	24.57	24.68	24.52	24.61	1,037,058	+0.01(+0.06%)
Aug 20, 2018	24.72	24.80	24.58	24.59	856,521	-0.04(-0.17%)
Aug 17, 2018	24.37	24.71	24.36	24.63	1,339,960	+0.27(+1.11%)
Aug 16, 2018	24.35	24.48	24.29	24.36	1,647,109	+0.01(+0.06%)
Aug 15, 2018	24.21	24.40	24.11	24.35	1,735,563	+0.13(+0.55%)
Aug 14, 2018	24.35	24.52	24.17	24.22	1,990,865	+0.01(+0.06%)
Aug 13, 2018	24.05	24.22	23.99	24.20	993,787	+0.13(+0.55%)
Aug 10, 2018	24.12	24.28	24.06	24.07	969,651	-0.06(-0.26%)
Aug 09, 2018	24.29	24.38	24.11	24.13	1,816,565	-0.18(-0.74%)
Aug 08, 2018	24.29	24.44	24.11	24.31	2,656,229	+0.13(+0.52%)
Aug 07, 2018	24.52	24.60	24.09	24.19	4,528,725	-0.31(-1.28%)
Aug 06, 2018	24.47	24.58	24.34	24.50	2,641,818	+0.03(+0.14%)
Aug 03, 2018	24.56	24.59	24.45	24.47	2,419,381	-0.03(-0.14%)
Aug 02, 2018	24.52	24.81	24.36	24.50	2,304,155	-0.13(-0.51%)
Aug 01, 2018	25.02	25.26	24.37	24.63	3,583,875	-0.62(-2.45%)
Jul 31, 2018	25.16	25.56	25.13	25.25	3,265,635	+0.06(+0.25%)
Jul 30, 2018	25.19	25.29	24.90	25.18	1,915,586	+0.09(+0.36%)
Jul 27, 2018	25.36	25.36	25.04	25.09	1,299,966	-0.19(-0.77%)
Jul 26, 2018	25.48	25.70	25.23	25.29	2,189,933	-0.18(-0.71%)
Jul 25, 2018	25.26	25.51	25.25	25.47	1,576,723	+0.20(+0.80%)
Jul 24, 2018	25.54	25.63	25.18	25.27	2,402,242	+0.19(+0.75%)
Jul 23, 2018	25.32	25.32	25.00	25.08	1,370,708	-0.26(-1.02%)
Jul 20, 2018	25.42	25.45	25.12	25.34	1,544,732	-0.09(-0.36%)
Jul 19, 2018	25.07	25.60	25.07	25.43	2,302,729	+0.31(+1.22%)
Jul 18, 2018	25.09	25.16	24.91	25.12	2,336,624	+0.08(+0.33%)
Jul 17, 2018	25.04	25.17	24.83	25.04	1,332,583	+0.04(+0.17%)
Jul 16, 2018	25.13	25.17	24.98	25.00	753,012	-0.14(-0.55%)
Jul 13, 2018	25.07	25.26	25.04	25.13	1,063,799	+0.07(+0.28%)
Jul 12, 2018		25.20	24.86	25.07	1,258,896	+0.08(+0.33%)
Jul 11, 2018	24.95	25.12	24.91	24.98	757,856	+0.02(+0.08%)
Jul 10, 2018	24.94	24.99	24.85	24.96	4,696,748	+0.02(+0.08%)
Jul 09, 2018	25.09	25.19	24.91	24.94	1,573,468	-0.11(-0.44%)
Jul 06, 2018	25.06	25.12	24.98	25.05	1,339,959	+0.03(+0.14%)
Jul 05, 2018	24.82	25.03	24.70	25.02	866,641	+0.29(+1.15%)
Jul 03, 2018		24.73	24.73	24.73	0	+0.23(+0.94%)
Jul 02, 2018	24.95	25.31	24.38	24.50	2,015,709	-0.38(-1.54%)
Jun 29, 2018		25.09	24.69	24.88	2,489,942	-0.05(-0.20%)
Jun 28, 2018	24.74	24.94	24.63	24.93	1,754,787	+0.27(+1.10%)
Jun 27, 2018	25.19	25.28	24.66	24.66	2,100,551	-0.50(-1.99%)
Jun 26, 2018	24.90	25.19	24.87	25.16	3,530,675	+0.35(+1.40%)
Jun 25, 2018	24.58	24.88	24.58	24.81	2,473,487	+0.23(+0.93%)
Jun 22, 2018	24.52	24.66	24.42	24.59	2,846,673	+0.13(+0.51%)
Jun 21, 2018	24.52	24.58	24.42	24.46	1,445,078	-0.07(-0.28%)
Jun 20, 2018	24.41	24.60	24.39	24.53	1,521,574	+0.19(+0.77%)
Jun 19, 2018	24.36	24.47	24.29	24.34	2,084,245	-0.08(-0.34%)
Jun 18, 2018	24.40	24.45	24.24	24.43	1,480,072	-0.01(-0.06%)
Jun 15, 2018		24.50	24.36	24.44	2,100,036	-0.06(-0.23%)
Jun 14, 2018	24.15	24.52	24.15	24.50	2,030,018	+0.38(+1.59%)
Jun 13, 2018	24.28	24.32	23.94	24.11	3,130,930	-0.18(-0.73%)
Jun 12, 2018	23.96	24.33	23.96	24.29	2,076,209	+0.33(+1.37%)
Jun 11, 2018	24.13	24.44	23.92	23.96	1,447,783	-0.05(-0.23%)
Jun 08, 2018	24.11	25.14	23.97	24.02	1,791,524	-0.07(-0.28%)
Jun 07, 2018	24.18	24.21	23.92	24.09	1,996,788	-0.05(-0.23%)
Jun 06, 2018	24.01	24.16	23.93	24.14	1,193,802	+0.10(+0.43%)
Jun 05, 2018	24.21	24.23	23.95	24.04	1,804,529	-0.06(-0.25%)
Jun 04, 2018	24.10	24.22	23.94	24.10	2,116,906	+0.07(+0.28%)
Jun 01, 2018	23.91	24.14	23.83	24.03	821,282	+0.07(+0.28%)
May 31, 2018	24.00	24.17	23.86	23.96	2,204,173	-0.10(-0.43%)
May 30, 2018	23.91	24.14	23.85	24.07	1,537,737	+0.16(+0.66%)
May 29, 2018	23.81	24.03	23.76	23.91	1,502,160	+0.03(+0.11%)
May 25, 2018		23.88	23.88	23.88	0	+0.02(+0.09%)
May 24, 2018	23.85	24.01	23.80	23.86	1,101,373	+0.01(+0.03%)
May 23, 2018	23.59	23.86	23.59	23.85	1,260,239	+0.23(+0.98%)
May 22, 2018	23.66	23.73	23.56	23.62	1,794,474	-0.01(-0.03%)
May 21, 2018	23.73	23.82	23.58	23.63	2,727,877	+0.02(+0.09%)
May 18, 2018	23.84	23.89	23.56	23.61	1,730,427	-0.18(-0.75%)
May 17, 2018	23.87	23.94	23.74	23.79	965,772	-0.03(-0.14%)
May 16, 2018	23.61	23.87	23.61	23.82	1,281,599	+0.29(+1.22%)
May 15, 2018	23.72	23.79	23.49	23.53	1,410,182	-0.34(-1.43%)
May 14, 2018	23.81	24.05	23.76	23.87	1,164,681	+0.08(+0.32%)
May 11, 2018	23.97	23.99	23.69	23.80	1,364,090	-0.18(-0.74%)
May 10, 2018	23.54	24.01	23.54	23.98	1,436,342	+0.54(+2.30%)
May 09, 2018	23.39	23.55	23.22	23.44	1,848,333	+0.08(+0.35%)
May 08, 2018	23.66	23.72	23.34	23.36	2,988,369	-0.29(-1.24%)
May 07, 2018	23.45	23.66	23.45	23.65	1,661,283	+0.19(+0.81%)
May 04, 2018	23.45	23.67	23.35	23.46	1,281,974	+0.00(+0.00%)
May 03, 2018	23.56	23.57	23.36	23.46	756,937	-0.03(-0.15%)
May 02, 2018	23.35	23.51	23.27	23.49	1,419,860	+0.03(+0.15%)
May 01, 2018	23.40	23.72	23.40	23.46	1,391,153	+0.06(+0.26%)
Apr 30, 2018	23.50	23.76	23.32	23.40	1,629,407	-0.04(-0.17%)
Apr 27, 2018	23.31	23.69	23.25	23.44	1,480,849	+0.14(+0.59%)
Apr 26, 2018	23.21	23.47	23.01	23.30	1,913,170	+0.25(+1.10%)
Apr 25, 2018	22.80	23.40	22.80	23.05	1,982,701	-0.37(-1.57%)
Apr 24, 2018	23.57	23.58	23.34	23.42	1,615,330	-0.02(-0.09%)
Apr 23, 2018	23.51	23.51	23.28	23.44	1,449,069	+0.05(+0.23%)
Apr 20, 2018	23.64	23.73	23.34	23.38	798,675	-0.15(-0.64%)
Apr 19, 2018	23.66	23.66	23.37	23.53	932,802	-0.17(-0.72%)
Apr 18, 2018	23.75	23.89	23.47	23.70	1,186,444	+0.02(+0.09%)
Apr 17, 2018	23.80	23.85	23.60	23.68	1,765,896	+0.03(+0.14%)
Apr 16, 2018	23.01	23.79	23.01	23.65	2,842,807	+0.92(+4.06%)
Apr 13, 2018	22.79	22.85	22.67	22.73	1,307,892	-0.05(-0.21%)
Apr 12, 2018	23.11	23.15	22.73	22.77	1,268,389	-0.30(-1.30%)
Apr 11, 2018	23.01	23.20	23.01	23.08	1,169,339	+0.05(+0.21%)
Apr 10, 2018	22.97	23.12	22.94	23.03	1,355,703	+0.12(+0.54%)
Apr 09, 2018	23.03	23.20	22.90	22.90	1,381,342	-0.12(-0.50%)
Apr 06, 2018			22.93	23.02	1,464,174	+0.03(+0.12%)
Apr 05, 2018	22.83	23.10	22.75	22.99	1,971,887	+0.22(+0.96%)
Apr 04, 2018	22.55	22.81	22.52	22.77	2,046,764	+0.05(+0.21%)
Apr 03, 2018	22.46	22.82	22.42	22.73	1,337,976	+0.30(+1.34%)