Colony Capital Inc (NY: CLNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	5.320	5.510	5.300	5.510	2,069,142	+0.19(+3.57%)
Mar 29, 2019	5.360	5.370	5.220	5.320	4,194,500	-0.03(-0.56%)
Mar 28, 2019	5.350	5.415	5.280	5.350	1,894,570	-0.10(-1.83%)
Mar 27, 2019	5.380	5.470	5.355	5.450	2,238,124	+0.07(+1.30%)
Mar 26, 2019	5.290	5.390	5.230	5.380	2,081,063	+0.08(+1.51%)
Mar 25, 2019	5.320	5.370	5.222	5.300	1,563,154	-0.01(-0.19%)
Mar 22, 2019	5.420	5.440	5.270	5.310	2,123,300	-0.14(-2.57%)
Mar 21, 2019	5.300	5.470	5.290	5.450	1,479,720	+0.13(+2.44%)
Mar 20, 2019	5.270	5.370	5.260	5.320	1,740,781	+0.02(+0.38%)
Mar 19, 2019	5.240	5.320	5.200	5.300	2,354,818	+0.06(+1.15%)
Mar 18, 2019	5.190	5.300	5.180	5.240	1,967,785	+0.06(+1.16%)
Mar 15, 2019	5.400	5.430	5.150	5.180	5,952,100	-0.18(-3.36%)
Mar 14, 2019	5.330	5.395	5.325	5.360	1,838,911	+0.04(+0.75%)
Mar 13, 2019	5.340	5.395	5.280	5.320	1,594,336	-0.01(-0.19%)
Mar 12, 2019	5.290	5.360	5.280	5.330	974,713	+0.07(+1.33%)
Mar 11, 2019	5.200	5.270	5.200	5.260	1,352,807	+0.10(+1.94%)
Mar 08, 2019	5.190	5.240	5.130	5.160	2,224,500	-0.05(-0.96%)
Mar 07, 2019	5.310	5.340	5.210	5.210	3,052,952	-0.11(-2.07%)
Mar 06, 2019	5.390	5.410	5.290	5.320	2,406,597	-0.11(-2.03%)
Mar 05, 2019	5.330	5.500	5.260	5.430	4,655,010	+0.11(+2.07%)
Mar 04, 2019	5.240	5.360	5.210	5.320	3,281,729	+0.06(+1.14%)
Mar 01, 2019	5.570	5.580	5.255	5.260	6,270,400	-0.30(-5.40%)
Feb 28, 2019	5.620	5.660	5.520	5.560	6,996,898	-0.05(-0.89%)
Feb 27, 2019	5.840	5.840	5.610	5.610	5,463,540	-0.28(-4.75%)
Feb 26, 2019	5.990	5.990	5.870	5.890	2,795,980	-0.07(-1.17%)
Feb 25, 2019	6.050	6.065	5.930	5.960	2,023,143	-0.09(-1.49%)
Feb 22, 2019	6.060	6.120	6.025	6.050	2,082,200	-0.01(-0.17%)
Feb 21, 2019	6.040	6.080	5.970	6.060	1,117,551	+0.02(+0.33%)
Feb 20, 2019	6.050	6.070	6.000	6.040	1,543,546	+0.00(+0.00%)
Feb 19, 2019	6.100	6.160	6.010	6.040	3,903,134	-0.06(-0.98%)
Feb 15, 2019	6.100	6.160	6.070	6.100	2,148,400	+0.02(+0.33%)
Feb 14, 2019	6.040	6.100	6.020	6.080	1,537,237	+0.01(+0.16%)
Feb 13, 2019	6.020	6.080	5.950	6.070	2,285,457	-0.01(-0.16%)
Feb 12, 2019	6.170	6.200	6.070	6.080	1,901,943	-0.07(-1.14%)
Feb 11, 2019	6.010	6.210	6.000	6.150	5,318,971	+0.21(+3.54%)
Feb 08, 2019	5.950	6.000	5.870	5.940	2,339,600	-0.03(-0.50%)
Feb 07, 2019	5.870	6.020	5.800	5.970	3,726,129	+0.07(+1.19%)
Feb 06, 2019	5.940	5.960	5.890	5.900	1,329,052	-0.06(-1.01%)
Feb 05, 2019	6.000	6.020	5.900	5.960	2,298,082	-0.05(-0.83%)
Feb 04, 2019	6.000	6.020	5.945	6.010	1,620,842	+0.04(+0.67%)
Feb 01, 2019	6.080	6.110	5.940	5.970	2,267,200	-0.10(-1.65%)
Jan 31, 2019	5.820	6.100	5.790	6.070	6,647,241	+0.25(+4.30%)
Jan 30, 2019	5.720	5.920	5.717	5.820	4,591,366	+0.10(+1.75%)
Jan 29, 2019	5.710	5.800	5.670	5.720	2,971,473	+0.00(+0.00%)
Jan 28, 2019	5.570	5.780	5.570	5.720	2,632,655	+0.11(+1.96%)
Jan 25, 2019	5.480	5.620	5.460	5.610	1,574,000	+0.18(+3.31%)
Jan 24, 2019	5.420	5.460	5.340	5.430	1,881,954	+0.00(+0.00%)
Jan 23, 2019	5.500	5.560	5.370	5.430	2,068,722	-0.07(-1.27%)
Jan 22, 2019	5.540	5.580	5.400	5.500	2,995,990	-0.07(-1.26%)
Jan 18, 2019	5.570	5.625	5.490	5.570	2,375,700	+0.02(+0.36%)
Jan 17, 2019	5.700	5.710	5.540	5.550	4,369,006	-0.17(-2.97%)
Jan 16, 2019	5.640	5.750	5.620	5.720	1,346,065	+0.11(+1.96%)
Jan 15, 2019	5.610	5.650	5.560	5.610	1,309,223	+0.04(+0.72%)
Jan 14, 2019	5.520	5.680	5.520	5.570	2,235,373	+0.02(+0.36%)
Jan 11, 2019	5.520	5.640	5.500	5.550	1,661,800	+0.03(+0.54%)
Jan 10, 2019	5.510	5.590	5.510	5.520	2,320,094	-0.03(-0.54%)
Jan 09, 2019	5.530	5.560	5.470	5.550	2,581,174	+0.07(+1.28%)
Jan 08, 2019	5.340	5.500	5.310	5.480	3,706,495	+0.18(+3.40%)
Jan 07, 2019	5.100	5.370	5.100	5.300	3,734,389	+0.25(+4.95%)
Jan 04, 2019	4.910	5.090	4.890	5.050	3,512,600	+0.17(+3.48%)
Jan 03, 2019	4.790	5.010	4.790	4.880	2,944,023	+0.10(+2.09%)
Jan 02, 2019	4.600	4.830	4.585	4.780	2,899,111	+0.10(+2.14%)
Dec 31, 2018	4.740	4.740	4.560	4.680	5,256,000	-0.05(-1.06%)
Dec 28, 2018	4.650	4.820	4.630	4.730	4,703,200	+0.01(+0.21%)
Dec 27, 2018	4.700	4.750	4.570	4.720	4,101,970	-0.04(-0.84%)
Dec 26, 2018	4.600	4.770	4.580	4.760	4,818,088	+0.16(+3.48%)
Dec 24, 2018	4.610	4.760	4.600	4.600	3,784,900	-0.06(-1.29%)
Dec 21, 2018	4.670	4.820	4.640	4.660	9,443,500	+0.00(+0.00%)
Dec 20, 2018	4.840	4.840	4.550	4.660	6,527,145	-0.18(-3.72%)
Dec 19, 2018	5.070	5.120	4.820	4.840	5,657,939	-0.23(-4.54%)
Dec 18, 2018	5.130	5.210	5.070	5.070	4,020,772	-0.01(-0.20%)
Dec 17, 2018	5.550	5.590	4.990	5.080	6,167,667	-0.55(-9.77%)
Dec 14, 2018	5.790	5.790	5.570	5.630	3,989,100	-0.20(-3.43%)
Dec 13, 2018	5.790	5.915	5.750	5.830	1,987,572	+0.03(+0.52%)
Dec 12, 2018	5.890	6.020	5.800	5.800	2,188,768	-0.09(-1.53%)
Dec 11, 2018	6.020	6.040	5.860	5.890	4,081,835	-0.10(-1.67%)
Dec 10, 2018	6.050	6.070	5.950	5.990	3,433,584	-0.08(-1.32%)
Dec 07, 2018	6.120	6.185	6.010	6.070	2,645,800	-0.08(-1.30%)
Dec 06, 2018	5.980	6.150	5.920	6.150	3,289,779	+0.11(+1.82%)
Dec 04, 2018	6.230	6.250	6.010	6.040	2,095,700	-0.20(-3.21%)
Dec 03, 2018	6.200	6.280	6.140	6.240	3,720,184	+0.08(+1.30%)
Nov 30, 2018	6.010	6.195	5.991	6.160	3,462,400	+0.15(+2.50%)
Nov 29, 2018	6.000	6.110	5.980	6.010	5,035,358	-0.01(-0.17%)
Nov 28, 2018	5.890	6.020	5.820	6.020	2,297,795	+0.12(+2.03%)
Nov 27, 2018	5.990	5.990	5.890	5.900	1,599,314	-0.09(-1.50%)
Nov 26, 2018	5.980	6.010	5.930	5.990	1,789,598	+0.06(+1.01%)
Nov 23, 2018	5.960	6.000	5.900	5.930	702,700	-0.03(-0.50%)
Nov 21, 2018		5.960	5.960	5.960	0	+0.02(+0.34%)
Nov 20, 2018	6.010	6.040	5.910	5.940	2,234,760	-0.08(-1.33%)
Nov 19, 2018	6.000	6.080	5.990	6.020	2,187,080	+0.00(+0.00%)
Nov 16, 2018	5.970	6.090	5.970	6.020	2,397,800	+0.02(+0.33%)
Nov 15, 2018	5.980	6.020	5.860	6.000	3,121,446	-0.03(-0.50%)
Nov 14, 2018	6.100	6.140	5.950	6.030	1,973,191	-0.04(-0.66%)
Nov 13, 2018	6.100	6.120	6.020	6.070	1,782,305	-0.02(-0.33%)
Nov 12, 2018	6.100	6.120	5.970	6.090	3,005,958	-0.04(-0.65%)
Nov 09, 2018	6.100	6.180	6.080	6.130	5,061,500	+0.02(+0.33%)
Nov 08, 2018	6.100	6.200	6.070	6.110	5,123,371	+0.10(+1.66%)
Nov 07, 2018	5.800	6.180	5.770	6.010	5,207,069	+0.23(+3.98%)
Nov 06, 2018	5.800	5.810	5.720	5.780	2,405,545	-0.01(-0.17%)
Nov 05, 2018	5.790	5.890	5.770	5.790	2,263,721	+0.00(+0.00%)
Nov 02, 2018	5.870	5.890	5.770	5.790	1,433,100	-0.09(-1.53%)
Nov 01, 2018	5.850	5.950	5.835	5.880	2,085,866	+0.01(+0.17%)
Oct 31, 2018	5.760	5.950	5.750	5.870	3,315,455	+0.10(+1.73%)
Oct 30, 2018	5.640	5.800	5.640	5.770	1,971,086	+0.11(+1.94%)
Oct 29, 2018	5.750	5.850	5.600	5.660	2,484,279	-0.05(-0.88%)
Oct 26, 2018	5.800	5.880	5.700	5.710	2,469,000	-0.14(-2.39%)
Oct 25, 2018	5.730	5.860	5.710	5.850	3,111,532	+0.13(+2.27%)
Oct 24, 2018	5.610	5.730	5.550	5.720	3,144,032	+0.14(+2.51%)
Oct 23, 2018	5.730	5.750	5.580	5.580	3,397,291	-0.19(-3.29%)
Oct 22, 2018	5.840	5.890	5.750	5.770	2,186,214	-0.08(-1.37%)
Oct 19, 2018	5.820	5.900	5.800	5.850	2,547,300	+0.05(+0.86%)
Oct 18, 2018	5.820	5.890	5.780	5.800	2,341,419	-0.03(-0.51%)
Oct 17, 2018	5.780	5.930	5.760	5.830	2,205,205	+0.03(+0.52%)
Oct 16, 2018	5.640	5.820	5.580	5.800	2,038,906	+0.20(+3.57%)
Oct 15, 2018	5.500	5.670	5.470	5.600	2,064,706	+0.14(+2.56%)
Oct 12, 2018	5.650	5.700	5.430	5.460	2,135,700	-0.16(-2.85%)
Oct 11, 2018	5.800	5.900	5.600	5.620	4,367,112	-0.21(-3.60%)
Oct 10, 2018	5.840	5.930	5.830	5.830	2,232,064	-0.02(-0.34%)
Oct 09, 2018	5.930	5.940	5.830	5.850	1,883,141	-0.07(-1.18%)
Oct 08, 2018	5.780	5.935	5.760	5.920	1,794,378	+0.12(+2.07%)
Oct 05, 2018	5.890	5.920	5.750	5.800	2,749,100	-0.06(-1.02%)
Oct 04, 2018	5.960	5.960	5.790	5.860	3,003,809	-0.13(-2.17%)
Oct 03, 2018	6.040	6.070	5.950	5.990	2,330,621	-0.05(-0.83%)
Oct 02, 2018	6.070	6.100	6.040	6.040	1,097,193	-0.04(-0.66%)