Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	13.79	13.91	13.72	13.77	634,170	+0.01(+0.05%)
Aug 30, 2017	13.64	13.83	13.47	13.76	449,834	+0.10(+0.70%)
Aug 29, 2017	13.76	13.85	13.55	13.67	703,039	-0.08(-0.60%)
Aug 28, 2017	13.98	14.09	13.70	13.75	960,749	-0.23(-1.66%)
Aug 25, 2017	13.83	14.07	13.56	13.98	1,034,946	+0.22(+1.59%)
Aug 24, 2017	13.87	14.11	13.72	13.76	1,474,386	-0.03(-0.25%)
Aug 23, 2017	13.70	14.02	13.65	13.80	1,189,566	+0.10(+0.70%)
Aug 22, 2017	13.92	14.03	13.65	13.70	846,560	-0.23(-1.62%)
Aug 21, 2017	13.69	13.95	13.57	13.93	728,132	+0.28(+2.06%)
Aug 18, 2017	13.66	13.71	13.45	13.65	2,060,366	-0.14(-1.04%)
Aug 17, 2017	13.88	14.00	13.77	13.79	817,741	-0.14(-0.98%)
Aug 16, 2017	13.87	14.09	13.82	13.93	1,021,456	+0.08(+0.54%)
Aug 15, 2017	14.10	14.10	13.80	13.85	594,670	-0.34(-2.41%)
Aug 14, 2017	13.94	14.29	13.75	14.19	779,439	+0.35(+2.52%)
Aug 11, 2017	14.00	14.00	13.72	13.85	890,463	-0.25(-1.80%)
Aug 10, 2017	14.32	14.33	14.08	14.10	785,551	-0.28(-1.95%)
Aug 09, 2017	14.38	14.48	14.23	14.38	1,052,629	+0.07(+0.48%)
Aug 08, 2017	14.41	14.54	14.22	14.31	651,530	-0.14(-0.95%)
Aug 07, 2017	14.26	14.51	14.18	14.45	859,980	+0.21(+1.44%)
Aug 04, 2017	14.08	14.35	14.02	14.24	1,008,666	+0.21(+1.46%)
Aug 03, 2017	14.05	14.23	13.94	14.04	956,431	+0.01(+0.10%)
Aug 02, 2017	14.27	14.27	13.93	14.02	1,104,367	-0.27(-1.87%)
Aug 01, 2017	14.09	14.38	14.07	14.29	1,001,919	+0.24(+1.70%)
Jul 31, 2017	13.91	14.09	13.70	14.05	1,655,689	+0.17(+1.23%)
Jul 28, 2017	14.64	14.64	13.80	13.88	2,541,117	-0.75(-5.14%)
Jul 27, 2017	13.59	14.76	13.59	14.63	1,406,875	+0.79(+5.74%)
Jul 26, 2017	13.67	13.95	13.67	13.84	717,349	+0.18(+1.35%)
Jul 25, 2017	13.43	13.84	13.37	13.65	1,583,752	+0.25(+1.89%)
Jul 24, 2017	13.43	13.60	13.31	13.40	718,757	-0.04(-0.31%)
Jul 21, 2017	13.61	13.64	13.22	13.44	1,229,788	+0.01(+0.05%)
Jul 20, 2017	13.46	13.56	13.36	13.43	810,843	+0.01(+0.05%)
Jul 19, 2017	13.27	13.49	13.24	13.43	580,246	+0.18(+1.34%)
Jul 18, 2017	13.29	13.47	13.15	13.25	636,458	-0.04(-0.31%)
Jul 17, 2017	13.22	13.42	13.16	13.29	773,575	+0.07(+0.52%)
Jul 14, 2017	13.02	13.23	12.97	13.22	838,838	+0.30(+2.33%)
Jul 13, 2017	12.72	12.97	12.67	12.92	759,360	+0.20(+1.56%)
Jul 12, 2017	12.68	12.98	12.65	12.72	653,638	+0.14(+1.14%)
Jul 11, 2017	12.54	12.67	12.43	12.58	973,622	+0.05(+0.44%)
Jul 10, 2017	12.82	12.91	12.52	12.52	950,198	-0.31(-2.40%)
Jul 07, 2017	12.55	12.86	12.44	12.83	720,740	+0.31(+2.46%)
Jul 06, 2017	12.69	12.76	12.48	12.52	976,252	-0.21(-1.67%)
Jul 05, 2017	13.23	13.23	12.69	12.74	1,213,166	-0.47(-3.53%)
Jul 03, 2017	12.50	13.24	12.44	13.20	657,478	+0.45(+3.56%)
Jun 30, 2017	13.03	13.09	12.69	12.75	1,120,028	-0.24(-1.87%)
Jun 29, 2017	12.79	13.19	12.79	12.99	772,587	+0.09(+0.73%)
Jun 28, 2017	12.94	13.15	12.90	12.90	873,246	-0.01(-0.10%)
Jun 27, 2017	12.65	12.96	12.61	12.91	1,274,091	+0.22(+1.75%)
Jun 26, 2017	12.40	12.85	12.39	12.69	856,799	+0.34(+2.73%)
Jun 23, 2017	12.08	12.40	12.08	12.35	1,302,487	+0.27(+2.23%)
Jun 22, 2017	11.91	12.18	11.85	12.08	1,126,191	+0.14(+1.19%)
Jun 21, 2017	12.22	12.28	11.93	11.94	815,802	-0.28(-2.26%)
Jun 20, 2017	12.29	12.39	12.03	12.22	1,258,632	-0.11(-0.87%)
Jun 19, 2017	12.63	12.63	12.28	12.32	942,455	-0.35(-2.76%)
Jun 16, 2017	12.96	12.97	12.49	12.67	1,792,320	-0.36(-2.79%)
Jun 15, 2017	12.69	13.13	12.69	13.04	1,838,013	+0.25(+1.95%)
Jun 14, 2017	13.26	13.35	12.72	12.79	1,779,422	-0.36(-2.71%)
Jun 13, 2017	13.10	13.39	12.88	13.15	1,252,238	+0.01(+0.10%)
Jun 12, 2017	12.70	13.15	12.70	13.13	2,307,652	+0.43(+3.39%)
Jun 09, 2017	12.37	12.76	12.23	12.70	1,198,505	+0.34(+2.72%)
Jun 08, 2017	12.55	12.55	12.36	12.36	810,993	-0.17(-1.34%)
Jun 07, 2017	12.30	12.63	12.28	12.53	1,088,135	+0.25(+2.03%)
Jun 06, 2017	12.22	12.39	12.01	12.28	899,651	+0.05(+0.44%)
Jun 05, 2017	12.37	12.49	12.14	12.23	905,693	-0.20(-1.57%)
Jun 02, 2017	12.42	12.66	12.40	12.43	1,263,493	+0.11(+0.87%)
Jun 01, 2017	12.08	12.39	12.00	12.32	1,355,214	+0.22(+1.78%)
May 31, 2017	12.24	12.31	11.98	12.10	2,123,492	-0.12(-0.99%)
May 30, 2017	12.55	12.66	12.19	12.22	1,022,825	-0.34(-2.68%)
May 26, 2017	12.82	12.83	12.48	12.56	946,800	-0.26(-2.00%)
May 25, 2017	13.00	13.11	12.82	12.82	1,214,177	-0.16(-1.25%)
May 24, 2017	12.58	12.98	12.58	12.98	1,904,438	+0.40(+3.16%)
May 23, 2017	12.59	12.65	12.54	12.58	1,009,769	-0.01(-0.05%)
May 22, 2017	12.88	12.94	12.52	12.59	1,555,753	-0.26(-2.04%)
May 19, 2017	12.53	12.98	12.45	12.85	3,029,897	+0.30(+2.36%)
May 18, 2017	12.35	12.57	12.15	12.55	1,896,306	+0.21(+1.69%)
May 17, 2017	12.04	12.43	11.95	12.34	2,800,790	+0.28(+2.34%)
May 16, 2017	12.50	12.51	12.01	12.06	2,057,911	-0.48(-3.81%)
May 15, 2017	12.58	12.81	12.48	12.54	1,285,583	-0.05(-0.43%)
May 12, 2017	12.92	12.93	12.59	12.59	1,515,417	-0.38(-2.91%)
May 11, 2017	13.13	13.21	12.92	12.97	1,124,846	-0.25(-1.88%)
May 10, 2017	13.05	13.29	12.92	13.22	1,321,998	+0.16(+1.24%)
May 09, 2017	13.03	13.12	12.88	13.06	1,090,721	+0.03(+0.26%)
May 08, 2017	13.46	13.48	13.01	13.02	789,660	-0.42(-3.11%)
May 05, 2017	13.22	13.46	13.11	13.44	1,116,829	+0.24(+1.84%)
May 04, 2017	13.44	13.44	12.96	13.20	1,640,751	-0.29(-2.15%)
May 03, 2017	14.08	14.08	13.44	13.49	1,155,995	-0.59(-4.16%)
May 02, 2017	13.89	14.08	13.80	14.08	1,215,073	+0.17(+1.21%)
May 01, 2017	13.66	13.96	13.57	13.91	890,554	+0.20(+1.42%)
Apr 28, 2017	14.20	14.20	13.67	13.71	1,585,233	-0.55(-3.83%)
Apr 27, 2017	14.44	14.47	14.18	14.26	1,614,870	+0.01(+0.09%)
Apr 26, 2017	14.33	14.41	14.08	14.24	1,907,674	-0.13(-0.94%)
Apr 25, 2017	14.32	14.47	14.30	14.38	1,338,239	+0.07(+0.52%)
Apr 24, 2017	14.80	14.83	14.27	14.30	1,637,171	-0.42(-2.88%)
Apr 21, 2017	14.94	14.95	14.67	14.73	1,345,542	-0.18(-1.17%)
Apr 20, 2017	14.96	14.97	14.84	14.90	1,264,744	-0.07(-0.45%)
Apr 19, 2017	14.82	15.05	14.78	14.97	1,878,168	+0.15(+1.00%)
Apr 18, 2017	14.50	14.87	14.50	14.82	1,637,534	+0.33(+2.28%)
Apr 17, 2017	14.29	14.53	14.29	14.49	661,264	+0.19(+1.32%)
Apr 13, 2017	14.32	14.38	14.23	14.30	533,891	-0.01(-0.09%)
Apr 12, 2017	14.30	14.42	14.25	14.32	602,044	-0.01(-0.09%)
Apr 11, 2017	14.10	14.37	14.06	14.33	847,833	+0.22(+1.53%)
Apr 10, 2017	13.98	14.18	13.88	14.12	781,803	+0.18(+1.26%)
Apr 07, 2017	14.02	14.08	13.88	13.94	1,076,081	-0.03(-0.24%)
Apr 06, 2017	14.14	14.14	13.89	13.97	1,597,652	-0.15(-1.10%)
Apr 05, 2017	14.34	14.38	14.10	14.13	2,253,951	-0.18(-1.27%)
Apr 04, 2017	14.31	14.45	14.22	14.31	1,992,593	-0.06(-0.41%)
Apr 03, 2017	14.28	14.47	14.22	14.37	1,669,066	+0.09(+0.65%)
Mar 31, 2017	14.15	14.33	14.15	14.28	999,934	+0.10(+0.70%)
Mar 30, 2017	14.00	14.18	13.90	14.18	823,579	+0.18(+1.28%)
Mar 29, 2017	13.97	14.06	13.89	14.00	691,884	+0.00(+0.00%)
Mar 28, 2017	13.86	14.02	13.73	14.00	1,338,351	+0.15(+1.05%)
Mar 27, 2017	13.98	14.16	13.81	13.85	2,600,884	-0.22(-1.56%)
Mar 24, 2017	13.97	14.16	13.87	14.07	1,085,823	+0.11(+0.76%)
Mar 23, 2017	13.68	14.16	13.65	13.97	1,022,426	+0.27(+1.94%)
Mar 22, 2017	14.10	14.11	13.59	13.70	1,314,816	-0.41(-2.92%)
Mar 21, 2017	14.12	14.21	14.01	14.11	1,257,918	-0.03(-0.19%)
Mar 20, 2017	14.32	14.32	14.09	14.14	1,027,238	-0.21(-1.43%)
Mar 17, 2017	14.32	14.36	14.04	14.34	2,331,380	+0.07(+0.51%)
Mar 16, 2017	14.22	14.34	14.15	14.27	1,425,745	+0.04(+0.28%)
Mar 15, 2017	13.80	14.30	13.80	14.23	1,912,441	+0.46(+3.33%)
Mar 14, 2017	13.41	13.82	13.33	13.77	1,178,168	+0.30(+2.22%)
Mar 13, 2017	13.49	13.62	13.38	13.47	1,505,556	+0.17(+1.30%)
Mar 10, 2017	13.75	13.75	13.22	13.30	2,253,531	-0.21(-1.52%)
Mar 09, 2017	13.79	13.88	13.48	13.51	1,400,034	-0.28(-2.02%)
Mar 08, 2017	14.15	14.16	13.78	13.79	2,004,128	-0.41(-2.90%)
Mar 07, 2017	14.36	14.47	14.16	14.20	1,375,440	-0.18(-1.25%)
Mar 06, 2017	14.51	14.54	14.28	14.38	778,265	-0.16(-1.10%)
Mar 03, 2017	14.81	14.81	14.42	14.54	1,048,626	-0.25(-1.71%)
Mar 02, 2017	14.71	14.85	14.62	14.79	951,613	+0.03(+0.23%)
Mar 01, 2017	15.06	15.06	14.70	14.76	1,104,767	-0.29(-1.90%)
Feb 28, 2017	15.21	15.31	14.99	15.04	1,145,880	-0.19(-1.22%)
Feb 27, 2017	15.22	15.36	15.11	15.23	1,024,006	+0.02(+0.13%)
Feb 24, 2017	15.46	15.47	15.06	15.21	947,738	-0.26(-1.67%)
Feb 23, 2017	15.46	15.52	15.29	15.47	1,257,834	+0.05(+0.35%)
Feb 22, 2017	15.61	15.67	15.36	15.41	716,529	-0.20(-1.28%)
Feb 21, 2017	15.48	15.63	15.46	15.61	737,991	+0.11(+0.69%)
Feb 17, 2017		15.51	15.51	15.51	0	+0.14(+0.91%)
Feb 16, 2017	15.39	15.48	15.29	15.37	951,908	-0.05(-0.34%)
Feb 15, 2017	15.66	15.66	15.39	15.42	651,235	-0.39(-2.44%)
Feb 14, 2017	15.84	15.94	15.65	15.80	571,319	-0.07(-0.42%)
Feb 13, 2017	16.12	16.19	15.84	15.87	435,152	-0.21(-1.28%)
Feb 10, 2017	15.86	16.10	15.77	16.08	376,968	+0.23(+1.47%)
Feb 09, 2017	15.65	15.86	15.61	15.84	481,800	+0.21(+1.36%)
Feb 08, 2017	15.68	15.75	15.57	15.63	565,055	-0.04(-0.25%)
Feb 07, 2017	15.69	15.83	15.63	15.67	712,797	-0.05(-0.30%)
Feb 06, 2017	15.90	15.96	15.67	15.72	708,280	-0.19(-1.17%)
Feb 03, 2017	15.96	16.12	15.63	15.90	849,144	+0.01(+0.04%)
Feb 02, 2017	15.82	15.92	15.76	15.90	501,811	+0.16(+1.01%)
Feb 01, 2017	15.95	16.05	15.73	15.74	620,168	-0.21(-1.33%)
Jan 31, 2017	15.53	16.02	15.53	15.95	780,268	+0.38(+2.43%)
Jan 30, 2017	15.64	15.66	15.45	15.57	715,302	-0.08(-0.51%)
Jan 27, 2017	15.94	15.98	15.61	15.65	750,486	-0.25(-1.55%)
Jan 26, 2017	15.91	15.94	15.84	15.90	545,208	+0.00(+0.00%)
Jan 25, 2017	15.88	15.94	15.82	15.90	575,335	+0.02(+0.13%)
Jan 24, 2017	15.82	15.90	15.73	15.88	802,760	+0.07(+0.46%)
Jan 23, 2017	15.75	15.83	15.64	15.80	658,456	+0.01(+0.04%)
Jan 20, 2017	15.66	15.80	15.66	15.80	662,576	+0.07(+0.42%)
Jan 19, 2017	15.92	15.96	15.69	15.73	814,555	-0.23(-1.46%)
Jan 18, 2017	15.96	16.01	15.88	15.96	453,872	-0.01(-0.04%)
Jan 17, 2017	15.84	16.00	15.79	15.97	671,632	+0.17(+1.05%)
Jan 13, 2017		15.80	15.80	15.80	0	-0.01(-0.08%)
Jan 12, 2017	15.76	15.88	15.57	15.82	687,532	+0.07(+0.46%)
Jan 11, 2017	15.65	15.82	15.58	15.74	1,650,596	+0.13(+0.85%)
Jan 10, 2017	15.76	15.80	15.55	15.61	943,272	-0.16(-1.01%)
Jan 09, 2017	16.28	16.28	15.75	15.77	3,134,978	-0.21(-1.29%)
Jan 06, 2017	15.74	16.04	15.61	15.98	1,572,735	+0.19(+1.22%)
Jan 05, 2017	15.57	15.89	15.34	15.78	2,077,980	+0.11(+0.72%)
Jan 04, 2017	15.34	15.69	15.30	15.67	1,243,427	+0.37(+2.40%)
Jan 03, 2017	15.48	15.48	15.11	15.30	999,651	-0.09(-0.55%)
Dec 30, 2016		15.39	15.39	15.39	0	+0.31(+2.09%)
Dec 29, 2016	14.94	15.11	14.88	15.08	1,466,624	+0.21(+1.41%)
Dec 28, 2016	15.08	15.10	14.75	14.87	1,470,246	-0.21(-1.39%)
Dec 27, 2016	15.20	15.25	15.07	15.08	658,199	-0.02(-0.13%)
Dec 23, 2016		15.10	15.10	15.10	0	-0.11(-0.73%)
Dec 22, 2016	15.34	15.37	15.05	15.21	831,569	-0.16(-1.02%)
Dec 21, 2016	15.60	15.79	15.36	15.36	1,113,166	-0.29(-1.84%)
Dec 20, 2016	15.63	15.70	15.53	15.65	966,634	+0.01(+0.04%)
Dec 19, 2016	15.67	15.74	15.53	15.65	1,006,059	+0.11(+0.72%)
Dec 16, 2016	15.48	15.69	15.47	15.53	2,007,773	+0.20(+1.28%)
Dec 15, 2016	15.42	15.60	15.27	15.34	959,924	-0.12(-0.81%)
Dec 14, 2016	16.07	16.13	15.41	15.46	1,185,283	-0.64(-3.95%)
Dec 13, 2016	16.03	16.11	15.84	16.10	1,019,901	-0.10(-0.65%)
Dec 12, 2016	15.93	16.21	15.83	16.20	900,279	-0.05(-0.32%)
Dec 09, 2016	16.26	16.39	16.14	16.26	685,407	-0.01(-0.04%)
Dec 08, 2016	16.06	16.26	15.90	16.26	801,135	+0.11(+0.69%)
Dec 07, 2016	15.95	16.25	15.94	16.15	885,185	+0.26(+1.61%)
Dec 06, 2016	15.78	15.97	15.67	15.89	797,629	+0.12(+0.79%)
Dec 05, 2016	15.57	15.79	15.51	15.77	994,311	+0.24(+1.52%)
Dec 02, 2016	15.61	15.86	15.51	15.53	684,111	+0.03(+0.17%)
Dec 01, 2016	15.65	15.73	15.39	15.51	1,301,476	-0.26(-1.62%)
Nov 30, 2016		15.90	15.59	15.76	1,219,960	-0.28(-1.76%)
Nov 29, 2016	15.96	16.22	15.90	16.05	1,248,287	+0.03(+0.20%)
Nov 28, 2016	15.96	16.21	15.89	16.01	1,227,332	+0.06(+0.37%)
Nov 25, 2016	15.96	16.03	15.83	15.95	1,177,342	+0.00(+0.00%)
Nov 23, 2016		15.95	15.95	15.95	0	-0.16(-0.98%)
Nov 22, 2016	15.80	16.11	15.64	16.11	838,799	+0.38(+2.42%)
Nov 21, 2016	16.01	16.17	15.70	15.73	1,176,872	-0.23(-1.44%)
Nov 18, 2016	16.01	16.13	15.91	15.96	709,749	-0.04(-0.25%)
Nov 17, 2016	16.24	16.38	15.97	16.00	525,192	-0.24(-1.49%)
Nov 16, 2016	16.36	16.46	16.12	16.24	651,944	-0.12(-0.72%)
Nov 15, 2016	16.56	16.67	16.24	16.36	398,112	-0.10(-0.64%)
Nov 14, 2016	16.21	16.53	16.08	16.46	737,504	+0.24(+1.45%)
Nov 11, 2016	16.03	16.43	16.03	16.23	956,450	+0.22(+1.35%)
Nov 10, 2016	15.98	16.29	15.51	16.01	689,632	+0.04(+0.25%)
Nov 09, 2016	15.66	16.07	15.45	15.97	608,944	+0.00(+0.00%)
Nov 08, 2016	15.93	16.03	15.86	15.97	442,801	+0.04(+0.25%)
Nov 07, 2016	15.83	16.01	15.74	15.93	496,430	+0.30(+1.93%)
Nov 04, 2016	15.67	15.75	15.63	15.63	435,017	+0.00(+0.00%)
Nov 03, 2016	15.70	15.81	15.59	15.63	371,976	-0.07(-0.46%)
Nov 02, 2016	16.01	16.07	15.69	15.70	540,686	-0.24(-1.48%)
Nov 01, 2016	16.29	16.29	15.86	15.94	705,888	-0.40(-2.45%)
Oct 31, 2016	16.11	16.37	16.05	16.34	891,707	+0.28(+1.71%)
Oct 28, 2016	16.28	16.39	15.93	16.07	730,865	-0.13(-0.81%)
Oct 27, 2016	16.73	16.73	16.16	16.20	703,677	-0.58(-3.44%)
Oct 26, 2016	17.11	17.11	16.75	16.77	413,660	-0.41(-2.37%)
Oct 25, 2016	17.28	17.34	17.11	17.18	360,828	-0.18(-1.02%)
Oct 24, 2016	17.32	17.43	17.23	17.36	289,085	+0.12(+0.72%)
Oct 21, 2016	17.05	17.27	17.02	17.23	231,131	+0.06(+0.34%)
Oct 20, 2016	17.24	17.30	17.02	17.17	177,603	-0.06(-0.34%)
Oct 19, 2016	17.16	17.33	17.05	17.23	299,186	+0.00(+0.00%)
Oct 18, 2016	17.26	17.40	17.19	17.23	222,230	+0.06(+0.34%)
Oct 17, 2016	17.23	17.34	17.16	17.17	296,465	-0.01(-0.04%)
Oct 14, 2016	17.29	17.40	17.13	17.18	290,945	-0.13(-0.76%)
Oct 13, 2016	17.18	17.49	17.17	17.31	515,199	+0.08(+0.46%)
Oct 12, 2016	17.05	17.34	17.05	17.23	535,070	+0.20(+1.15%)
Oct 11, 2016	17.11	17.15	16.90	17.04	319,363	-0.07(-0.38%)
Oct 10, 2016	17.04	17.25	16.97	17.10	294,988	+0.10(+0.62%)
Oct 07, 2016	17.16	17.29	16.90	17.00	683,148	-0.05(-0.27%)
Oct 06, 2016	17.01	17.15	16.70	17.04	353,167	-0.07(-0.38%)
Oct 05, 2016	17.53	17.53	17.02	17.11	484,298	-0.39(-2.25%)
Oct 04, 2016	17.75	17.75	17.34	17.50	550,624	-0.24(-1.38%)
Oct 03, 2016	17.93	17.96	17.66	17.74	1,163,971	-0.23(-1.30%)
Sep 30, 2016	18.37	18.37	17.95	17.98	614,218	-0.25(-1.35%)
Sep 29, 2016	18.49	18.49	18.14	18.22	373,150	-0.29(-1.58%)
Sep 28, 2016	18.39	18.53	18.30	18.52	454,710	+0.12(+0.63%)
Sep 27, 2016	18.64	18.78	18.35	18.40	415,948	-0.16(-0.84%)
Sep 26, 2016	18.56	18.73	18.51	18.56	386,318	+0.02(+0.11%)
Sep 23, 2016	18.37	18.58	18.20	18.54	327,641	+0.06(+0.35%)
Sep 22, 2016	18.10	18.47	18.09	18.47	449,672	+0.54(+3.04%)
Sep 21, 2016	17.71	17.97	17.54	17.93	534,326	+0.21(+1.17%)
Sep 20, 2016	17.77	17.92	17.70	17.72	530,609	-0.05(-0.26%)
Sep 19, 2016	17.77	17.86	17.69	17.76	696,777	+0.03(+0.18%)
Sep 16, 2016	17.72	17.76	17.55	17.73	834,826	-0.01(-0.04%)
Sep 15, 2016	17.71	17.78	17.58	17.74	369,459	+0.04(+0.22%)
Sep 14, 2016	17.99	18.07	17.68	17.70	539,642	-0.21(-1.16%)
Sep 13, 2016	18.09	18.20	17.80	17.91	750,221	-0.35(-1.92%)
Sep 12, 2016	18.14	18.40	18.12	18.26	728,239	+0.12(+0.68%)
Sep 09, 2016	18.72	18.72	18.13	18.13	760,172	-0.84(-4.44%)
Sep 08, 2016	19.09	19.09	18.91	18.98	358,449	-0.20(-1.05%)
Sep 07, 2016	19.13	19.21	19.03	19.18	545,136	+0.08(+0.41%)
Sep 06, 2016	18.83	19.11	18.67	19.10	634,882	+0.32(+1.69%)
Sep 02, 2016	18.76	18.78	18.78	18.78	1,150,075	+0.14(+0.77%)