Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	95.27	95.67	93.50	94.43	3,400,854	-0.86(-0.90%)
Feb 27, 2019	95.25	96.37	94.57	95.29	1,835,141	-0.74(-0.77%)
Feb 26, 2019	98.25	98.25	95.79	96.03	1,776,649	-1.73(-1.77%)
Feb 25, 2019	99.06	99.19	97.68	97.76	1,999,699	-1.15(-1.16%)
Feb 22, 2019	97.44	99.32	96.97	98.91	1,344,572	+1.77(+1.82%)
Feb 21, 2019	98.51	98.51	96.87	97.14	3,017,245	-1.77(-1.79%)
Feb 20, 2019	97.09	99.09	96.83	98.91	3,060,240	+1.74(+1.79%)
Feb 19, 2019	96.00	97.54	95.38	97.17	1,816,588	+1.15(+1.20%)
Feb 15, 2019	95.52	96.09	94.30	96.02	1,544,030	+1.02(+1.07%)
Feb 14, 2019	93.65	95.80	93.42	95.00	2,085,472	+1.35(+1.44%)
Feb 13, 2019	92.42	93.90	92.04	93.65	1,468,586	+0.48(+0.52%)
Feb 12, 2019	94.78	94.79	93.07	93.17	1,512,698	-1.35(-1.43%)
Feb 11, 2019	93.53	95.55	93.53	94.52	2,156,502	+0.76(+0.81%)
Feb 08, 2019	91.93	93.88	91.26	93.76	2,108,741	+1.89(+2.06%)
Feb 07, 2019	90.86	92.63	90.02	91.87	2,963,330	+1.79(+1.99%)
Feb 06, 2019	91.62	91.79	89.23	90.07	4,081,985	-2.45(-2.64%)
Feb 05, 2019	91.22	92.78	91.17	92.52	1,958,211	+1.29(+1.42%)
Feb 04, 2019	90.50	91.26	89.54	91.22	1,374,456	+0.60(+0.66%)
Feb 01, 2019	90.61	90.70	88.81	90.62	1,532,769	+0.18(+0.20%)
Jan 31, 2019	89.52	91.35	88.81	90.44	1,791,859	+0.76(+0.85%)
Jan 30, 2019	88.80	90.40	88.80	89.68	1,576,718	+0.65(+0.73%)
Jan 29, 2019	88.22	89.31	87.93	89.03	1,727,102	+0.79(+0.90%)
Jan 28, 2019	86.72	88.57	86.01	88.23	1,742,050	+1.28(+1.47%)
Jan 25, 2019	86.94	87.17	85.83	86.96	2,247,942	+0.07(+0.08%)
Jan 24, 2019	86.84	87.07	86.19	86.89	1,612,892	+0.05(+0.06%)
Jan 23, 2019	87.81	88.10	85.65	86.84	1,759,115	-0.89(-1.02%)
Jan 22, 2019	89.23	89.54	87.00	87.73	2,326,940	-1.79(-2.00%)
Jan 18, 2019	89.24	89.57	87.83	89.53	1,414,292	+0.53(+0.59%)
Jan 17, 2019	88.93	89.69	88.68	89.00	1,313,051	-0.27(-0.30%)
Jan 16, 2019	89.47	90.04	88.90	89.27	1,160,612	-0.29(-0.33%)
Jan 15, 2019	88.98	90.38	88.93	89.56	1,261,952	+0.65(+0.73%)
Jan 14, 2019	88.72	89.24	88.11	88.91	1,293,382	-0.11(-0.12%)
Jan 11, 2019	87.58	89.07	87.14	89.02	1,413,693	+1.30(+1.48%)
Jan 10, 2019	85.02	87.90	84.79	87.72	2,326,811	+2.71(+3.19%)
Jan 09, 2019	88.48	88.86	83.52	85.00	3,882,750	-4.60(-5.13%)
Jan 08, 2019	88.40	89.95	88.40	89.60	2,122,280	+0.95(+1.07%)
Jan 07, 2019	87.78	89.36	87.63	88.65	1,656,641	+1.16(+1.33%)
Jan 04, 2019	85.91	87.93	85.86	87.49	1,766,129	+1.79(+2.08%)
Jan 03, 2019	85.98	88.22	85.55	85.71	1,810,839	-0.43(-0.50%)
Jan 02, 2019	88.08	88.18	85.52	86.14	1,691,256	-2.80(-3.15%)
Dec 31, 2018	88.91	89.24	87.47	88.94	1,227,653	+0.40(+0.45%)
Dec 28, 2018	88.28	89.60	87.96	88.54	1,661,308	+1.05(+1.20%)
Dec 27, 2018	86.84	87.69	85.00	87.49	2,277,599	+0.11(+0.12%)
Dec 26, 2018	85.66	87.42	83.95	87.38	2,135,551	+1.89(+2.22%)
Dec 24, 2018	88.28	88.28	84.76	85.49	1,630,521	-3.08(-3.48%)
Dec 21, 2018	88.57	91.14	87.84	88.57	2,899,623	+0.00(+0.00%)
Dec 20, 2018	90.37	90.85	88.03	88.57	1,942,023	-2.01(-2.22%)
Dec 19, 2018	91.39	92.24	90.22	90.58	1,329,349	-0.41(-0.45%)
Dec 18, 2018	90.21	91.47	90.20	90.99	1,631,276	+1.24(+1.39%)
Dec 17, 2018	95.66	95.66	89.37	89.75	2,132,321	-5.68(-5.96%)
Dec 14, 2018	95.95	96.10	94.11	95.43	1,035,023	-0.87(-0.90%)
Dec 13, 2018	95.79	97.57	95.33	96.30	915,389	+0.64(+0.67%)
Dec 12, 2018	97.04	97.37	95.13	95.66	2,207,102	-0.98(-1.02%)
Dec 11, 2018	96.65	97.53	95.98	96.64	1,557,813	+0.36(+0.38%)
Dec 10, 2018	96.39	96.76	94.41	96.28	1,039,779	+0.52(+0.54%)
Dec 07, 2018	96.53	97.18	95.10	95.75	1,107,472	-0.98(-1.01%)
Dec 06, 2018	93.64	96.83	91.67	96.73	1,613,291	+2.73(+2.90%)
Dec 04, 2018	95.81	96.73	93.75	94.00	1,481,020	-1.89(-1.98%)
Dec 03, 2018	95.57	95.99	94.17	95.90	1,311,619	+0.70(+0.74%)
Nov 30, 2018	94.35	95.27	93.46	95.19	2,083,459	+1.12(+1.19%)
Nov 29, 2018	93.50	94.65	92.62	94.08	998,627	+0.39(+0.42%)
Nov 28, 2018	92.41	94.26	92.06	93.69	1,151,772	+1.37(+1.49%)
Nov 27, 2018	91.68	92.54	90.78	92.31	1,781,648	+0.71(+0.78%)
Nov 26, 2018	90.96	91.93	90.73	91.60	1,437,243	+1.09(+1.21%)
Nov 23, 2018	90.13	90.96	89.80	90.51	364,726	+0.14(+0.16%)
Nov 21, 2018		90.37	90.37	90.37	0	+1.00(+1.12%)
Nov 20, 2018	92.64	92.77	89.33	89.37	2,290,808	-3.33(-3.60%)
Nov 19, 2018	92.25	93.79	91.94	92.70	1,506,144	+0.51(+0.56%)
Nov 16, 2018	91.68	93.46	91.65	92.19	2,366,974	+0.15(+0.16%)
Nov 15, 2018	91.88	92.36	90.77	92.04	1,598,954	-0.32(-0.35%)
Nov 14, 2018	93.33	93.68	91.78	92.36	1,820,681	-0.43(-0.46%)
Nov 13, 2018	92.47	93.15	91.85	92.79	1,611,494	+0.48(+0.52%)
Nov 12, 2018	91.45	92.83	91.21	92.31	1,140,673	+0.78(+0.85%)
Nov 09, 2018	92.69	92.69	90.48	91.53	1,908,709	-1.14(-1.23%)
Nov 08, 2018	92.15	92.76	91.80	92.68	1,298,610	+0.07(+0.07%)
Nov 07, 2018	92.57	93.07	91.56	92.61	1,058,353	+0.60(+0.65%)
Nov 06, 2018	91.69	92.09	90.78	92.01	1,342,955	+0.60(+0.65%)
Nov 05, 2018	89.28	91.94	89.28	91.42	2,357,310	+2.44(+2.74%)
Nov 02, 2018	87.71	89.09	86.74	88.98	2,835,148	+1.50(+1.71%)
Nov 01, 2018	85.75	87.67	84.74	87.48	1,661,636	+2.04(+2.38%)
Oct 31, 2018	86.20	86.58	84.63	85.44	3,990,509	-0.59(-0.68%)
Oct 30, 2018	87.84	89.04	85.27	86.03	3,480,499	-1.83(-2.08%)
Oct 29, 2018	88.10	89.38	87.37	87.86	3,369,317	+0.14(+0.16%)
Oct 26, 2018	96.61	96.61	87.36	87.72	5,719,724	-8.93(-9.24%)
Oct 25, 2018	96.23	96.84	95.09	96.65	2,968,553	+0.93(+0.97%)
Oct 24, 2018	93.80	96.28	93.58	95.72	1,949,755	+2.08(+2.22%)
Oct 23, 2018	92.44	93.97	92.32	93.64	1,945,126	+0.52(+0.56%)
Oct 22, 2018	93.67	93.84	92.96	93.12	1,702,270	-0.03(-0.04%)
Oct 19, 2018	92.59	93.43	92.49	93.16	1,586,401	+0.69(+0.74%)
Oct 18, 2018	91.70	92.82	91.65	92.47	2,089,786	+0.68(+0.74%)
Oct 17, 2018	91.28	92.02	90.87	91.79	1,160,895	+0.78(+0.85%)
Oct 16, 2018	88.90	91.44	88.68	91.01	2,041,746	+2.24(+2.53%)
Oct 15, 2018	88.57	89.39	88.57	88.77	1,445,789	-0.12(-0.14%)
Oct 12, 2018	89.41	89.77	88.44	88.90	2,938,112	-0.06(-0.07%)
Oct 11, 2018	91.10	91.10	87.99	88.95	2,848,514	-1.98(-2.17%)
Oct 10, 2018	92.24	93.11	90.90	90.93	1,656,106	-1.51(-1.63%)
Oct 09, 2018	91.87	92.47	91.25	92.44	1,596,100	+0.79(+0.87%)
Oct 08, 2018	90.73	92.10	90.73	91.64	1,560,497	+0.79(+0.87%)
Oct 05, 2018	90.75	91.78	90.66	90.85	1,847,438	+0.22(+0.25%)
Oct 04, 2018	90.31	90.84	88.73	90.62	1,505,618	-0.07(-0.07%)
Oct 03, 2018	92.14	92.33	90.02	90.69	1,472,451	-1.27(-1.39%)
Oct 02, 2018	92.16	92.38	91.62	91.97	1,624,432	-0.13(-0.14%)
Oct 01, 2018	93.15	93.42	91.94	92.10	1,778,822	-0.98(-1.05%)
Sep 28, 2018	92.39	93.18	92.11	93.07	2,430,178	+0.73(+0.79%)
Sep 27, 2018	92.32	92.91	92.16	92.35	2,419,704	+0.07(+0.07%)
Sep 26, 2018	94.07	94.16	92.12	92.28	3,222,381	-1.68(-1.79%)
Sep 25, 2018	93.44	95.08	93.34	93.96	9,407,325	-1.96(-2.04%)
Sep 24, 2018	98.89	98.89	95.76	95.92	3,250,030	-4.14(-4.14%)
Sep 21, 2018	100.50	100.91	99.97	100.06	2,302,560	-0.76(-0.75%)
Sep 20, 2018	100.64	101.53	100.22	100.82	1,250,121	+0.13(+0.13%)
Sep 19, 2018	101.84	101.91	100.52	100.69	1,213,500	-0.94(-0.92%)
Sep 18, 2018	100.94	101.89	100.94	101.62	768,280	+0.35(+0.34%)
Sep 17, 2018	100.72	101.76	100.54	101.27	1,224,004	+0.41(+0.41%)
Sep 14, 2018	101.31	101.31	100.17	100.86	1,021,668	-0.64(-0.63%)
Sep 13, 2018	101.24	102.28	100.95	101.50	1,107,508	+0.63(+0.62%)
Sep 12, 2018	101.11	101.44	100.47	100.87	1,131,405	-0.11(-0.10%)
Sep 11, 2018	100.94	101.78	100.69	100.97	1,310,334	-0.27(-0.27%)
Sep 10, 2018	101.23	101.89	100.94	101.25	1,047,515	+0.59(+0.59%)
Sep 07, 2018	101.65	101.76	100.49	100.66	990,897	-1.28(-1.26%)
Sep 06, 2018	101.56	102.10	101.17	101.94	718,132	+0.62(+0.61%)
Sep 05, 2018	100.92	101.58	100.45	101.32	959,443	-0.01(-0.01%)
Sep 04, 2018	101.89	102.58	101.04	101.33	1,457,878	-0.66(-0.65%)
Aug 31, 2018		101.99	101.99	101.99	0	+0.48(+0.47%)
Aug 30, 2018	102.22	102.25	101.09	101.52	652,359	-0.34(-0.33%)
Aug 29, 2018	102.16	102.67	101.75	101.85	601,583	-0.16(-0.15%)
Aug 28, 2018	101.24	102.03	100.88	102.01	852,699	+0.89(+0.88%)
Aug 27, 2018	101.80	101.90	100.66	101.11	877,294	-0.35(-0.35%)
Aug 24, 2018	100.33	101.91	100.33	101.47	706,495	+1.08(+1.08%)
Aug 23, 2018	100.27	100.98	100.25	100.38	977,740	+0.24(+0.24%)
Aug 22, 2018	100.82	100.82	99.47	100.15	816,582	-0.67(-0.67%)
Aug 21, 2018	101.37	101.52	100.68	100.82	786,988	-0.78(-0.77%)
Aug 20, 2018	101.76	102.35	101.23	101.60	949,183	-0.19(-0.19%)
Aug 17, 2018	100.45	101.85	100.45	101.79	1,077,046	+1.36(+1.36%)
Aug 16, 2018	99.69	100.51	99.69	100.42	706,254	+0.74(+0.74%)
Aug 15, 2018	99.25	100.32	99.01	99.69	957,502	+0.25(+0.25%)
Aug 14, 2018	99.55	100.02	99.06	99.44	786,653	-0.27(-0.27%)
Aug 13, 2018	99.30	100.12	99.30	99.71	979,413	+0.44(+0.45%)
Aug 10, 2018	99.83	100.43	98.99	99.27	1,253,974	-0.71(-0.71%)
Aug 09, 2018	99.80	100.85	99.80	99.97	1,322,025	+0.23(+0.23%)
Aug 08, 2018	100.49	100.94	99.44	99.74	1,152,172	-0.48(-0.48%)
Aug 07, 2018	100.33	100.39	99.55	100.23	817,778	+0.04(+0.04%)
Aug 06, 2018	100.57	101.05	99.77	100.19	1,028,650	-0.41(-0.41%)
Aug 03, 2018	99.40	100.93	98.83	100.60	1,311,245	+1.26(+1.27%)
Aug 02, 2018	99.40	100.72	99.18	99.33	1,471,705	-0.40(-0.40%)
Aug 01, 2018	98.69	99.94	98.13	99.74	1,383,256	+0.09(+0.09%)
Jul 31, 2018	99.30	99.86	98.93	99.65	1,576,634	+0.55(+0.55%)
Jul 30, 2018	99.42	99.93	97.51	99.10	1,874,568	-0.30(-0.30%)
Jul 27, 2018	97.45	100.56	96.84	99.39	3,005,104	+3.37(+3.51%)
Jul 26, 2018	96.77	96.77	95.75	96.02	1,517,337	-0.02(-0.02%)
Jul 25, 2018	94.80	96.14	94.71	96.03	1,395,758	+1.44(+1.53%)
Jul 24, 2018	95.09	95.29	94.27	94.59	2,003,179	-0.47(-0.49%)
Jul 23, 2018	95.16	95.21	94.25	95.06	1,359,248	-0.14(-0.15%)
Jul 20, 2018	95.70	95.73	94.45	95.20	1,821,131	-0.56(-0.58%)
Jul 19, 2018	94.32	96.26	94.32	95.76	1,551,332	+1.16(+1.22%)
Jul 18, 2018	94.77	95.41	93.84	94.60	1,407,115	-0.54(-0.57%)
Jul 17, 2018	95.58	95.66	94.51	95.14	1,432,689	+0.22(+0.23%)
Jul 16, 2018	95.38	95.38	94.10	94.92	741,821	-0.48(-0.50%)
Jul 13, 2018	95.65	95.99	95.11	95.39	977,210	-0.02(-0.02%)
Jul 12, 2018	95.64	96.37	95.31	95.41	1,243,738	+0.02(+0.02%)
Jul 11, 2018	95.02	95.80	94.72	95.39	1,073,072	+0.34(+0.35%)
Jul 10, 2018	93.89	95.28	93.85	95.06	1,115,764	+1.11(+1.18%)
Jul 09, 2018	94.71	94.86	93.20	93.95	1,740,923	-0.67(-0.71%)
Jul 06, 2018	94.38	95.20	94.23	94.62	1,264,155	+0.57(+0.61%)
Jul 05, 2018	92.37	94.74	92.11	94.05	1,829,323	+1.73(+1.88%)
Jul 03, 2018		92.32	92.32	92.32	0	+0.46(+0.50%)
Jul 02, 2018	91.76	92.61	90.93	91.86	1,652,637	+0.29(+0.31%)
Jun 29, 2018	89.96	91.97	89.46	91.57	2,098,312	+0.98(+1.08%)
Jun 28, 2018	89.81	90.69	89.17	90.59	1,069,097	+0.62(+0.68%)
Jun 27, 2018	89.82	90.41	89.59	89.98	1,039,200	+0.34(+0.38%)
Jun 26, 2018	88.97	90.36	88.46	89.64	1,424,588	+0.97(+1.09%)
Jun 25, 2018	88.77	89.34	88.18	88.67	1,370,172	+0.13(+0.15%)
Jun 22, 2018	88.20	88.83	87.52	88.54	3,680,132	+0.52(+0.59%)
Jun 21, 2018	87.76	88.87	87.48	88.03	809,756	+0.36(+0.41%)
Jun 20, 2018	87.19	88.99	87.19	87.66	1,232,532	+0.46(+0.53%)
Jun 19, 2018	86.59	88.00	86.55	87.20	1,236,698	+0.26(+0.30%)
Jun 18, 2018	86.84	87.31	86.28	86.94	855,194	-0.24(-0.27%)
Jun 15, 2018		88.45	87.07	87.18	2,164,367	-0.33(-0.38%)
Jun 14, 2018	86.29	87.73	86.25	87.51	1,398,161	+1.50(+1.75%)
Jun 13, 2018	88.57	88.83	85.90	86.01	1,871,711	-2.40(-2.71%)
Jun 12, 2018	88.61	89.42	87.88	88.40	2,244,602	-0.43(-0.48%)
Jun 11, 2018	88.84	89.52	88.70	88.83	2,154,277	-0.23(-0.26%)
Jun 08, 2018	87.98	89.36	87.72	89.06	2,409,591	+1.19(+1.36%)
Jun 07, 2018	88.10	88.38	86.85	87.87	1,120,280	-0.21(-0.24%)
Jun 06, 2018			87.06	88.08	828,568	+0.12(+0.14%)
Jun 05, 2018	88.60	89.15	87.69	87.96	1,086,531	-0.53(-0.60%)
Jun 04, 2018	88.57	88.58	87.63	88.49	931,561	+0.28(+0.32%)
Jun 01, 2018	87.39	88.40	87.10	88.20	1,018,074	+0.84(+0.96%)
May 31, 2018	87.51	87.81	86.62	87.36	1,571,132	-0.44(-0.50%)
May 30, 2018	86.98	88.31	86.53	87.80	1,209,183	+0.81(+0.93%)
May 29, 2018	86.53	87.34	85.87	86.99	1,104,747	+0.37(+0.43%)
May 25, 2018		86.62	86.62	86.62	0	+0.22(+0.25%)
May 24, 2018	86.88	87.13	85.67	86.40	1,004,093	-0.26(-0.30%)
May 23, 2018	86.53	87.21	86.07	86.66	1,208,381	+0.22(+0.25%)
May 22, 2018	86.53	86.76	85.94	86.44	1,168,133	-0.20(-0.23%)
May 21, 2018	85.84	86.91	85.25	86.64	1,030,241	+1.10(+1.28%)
May 18, 2018	85.75	86.95	84.93	85.54	1,804,817	-0.21(-0.25%)
May 17, 2018	86.88	86.91	85.36	85.75	2,143,781	-1.14(-1.31%)
May 16, 2018	87.36	87.36	86.34	86.89	1,283,673	-0.27(-0.31%)
May 15, 2018	87.44	87.44	86.37	87.16	1,874,004	-0.81(-0.92%)
May 14, 2018	88.18	88.81	87.39	87.97	1,715,399	-0.46(-0.51%)
May 11, 2018	88.31	89.23	88.18	88.43	1,630,338	+0.36(+0.41%)
May 10, 2018	86.64	88.53	86.24	88.07	1,724,733	+1.98(+2.29%)
May 09, 2018	84.93	86.20	84.70	86.10	1,154,405	+1.12(+1.32%)
May 08, 2018	86.57	86.57	84.33	84.97	2,298,501	-1.72(-1.99%)
May 07, 2018	86.42	86.90	85.84	86.70	1,129,862	+0.22(+0.25%)
May 04, 2018	85.14	86.68	84.92	86.48	1,133,634	+1.15(+1.35%)
May 03, 2018	85.58	85.95	84.27	85.32	1,504,031	-0.30(-0.35%)
May 02, 2018	85.13	86.10	84.80	85.62	1,452,684	+0.27(+0.31%)
May 01, 2018	85.61	86.07	85.00	85.36	1,800,185	-0.55(-0.64%)
Apr 30, 2018	87.72	88.10	85.48	85.91	1,848,109	-1.72(-1.96%)
Apr 27, 2018	83.32	88.11	83.32	87.62	2,220,506	+3.50(+4.15%)
Apr 26, 2018	82.67	84.57	82.41	84.13	1,180,249	+1.65(+2.00%)
Apr 25, 2018	82.33	82.76	81.91	82.48	986,353	+0.05(+0.06%)
Apr 24, 2018	83.07	83.23	82.02	82.43	1,307,315	-0.31(-0.37%)
Apr 23, 2018	83.13	83.81	82.49	82.74	1,219,347	-0.43(-0.52%)
Apr 20, 2018	83.98	84.48	82.99	83.17	897,364	-0.69(-0.82%)
Apr 19, 2018	84.45	84.45	83.02	83.86	876,027	-0.77(-0.91%)
Apr 18, 2018	85.03	85.40	84.50	84.63	603,332	-0.32(-0.37%)
Apr 17, 2018	84.11	85.97	83.45	84.95	949,995	+1.07(+1.28%)
Apr 16, 2018	83.58	84.30	82.93	83.88	856,937	+0.61(+0.73%)
Apr 13, 2018	82.37	83.37	82.37	83.27	927,711	+1.18(+1.44%)
Apr 12, 2018	85.15	85.15	81.69	82.09	1,869,615	-2.89(-3.41%)
Apr 11, 2018	84.06	85.71	83.92	84.98	1,529,369	+0.87(+1.03%)
Apr 10, 2018	85.09	85.36	83.48	84.11	1,217,164	-0.73(-0.86%)
Apr 09, 2018	84.85	86.15	84.60	84.84	918,209	+0.07(+0.08%)
Apr 06, 2018	85.58	86.21	84.49	84.78	1,032,971	-0.74(-0.86%)
Apr 05, 2018	85.06	85.66	84.16	85.52	786,408	+0.50(+0.58%)
Apr 04, 2018	83.30	85.32	83.02	85.02	956,021	+1.28(+1.53%)
Apr 03, 2018	83.70	84.20	82.69	83.74	1,042,390	+0.07(+0.09%)
Apr 02, 2018	85.80	85.89	82.91	83.67	1,175,717	-1.99(-2.32%)
Mar 29, 2018		85.66	85.66	85.66	0	+0.28(+0.32%)
Mar 28, 2018	84.01	85.56	83.97	85.38	1,273,742	+1.89(+2.27%)
Mar 27, 2018	83.27	84.83	82.35	83.49	1,298,388	+0.50(+0.60%)
Mar 26, 2018	83.75	84.00	82.11	82.99	1,204,770	-0.16(-0.20%)
Mar 23, 2018	83.99	84.77	82.92	83.15	1,973,070	-0.50(-0.59%)
Mar 22, 2018	83.71	85.28	83.22	83.65	1,715,256	-0.37(-0.44%)
Mar 21, 2018	85.17	85.59	83.71	84.02	1,609,639	-1.30(-1.52%)
Mar 20, 2018	85.20	85.73	84.90	85.32	1,085,478	+0.18(+0.21%)
Mar 19, 2018	86.41	86.46	84.53	85.14	1,561,824	-1.32(-1.52%)
Mar 16, 2018	85.45	86.66	85.22	86.46	1,848,633	+0.85(+0.99%)
Mar 15, 2018	85.90	86.07	85.09	85.62	1,032,736	-0.11(-0.13%)
Mar 14, 2018		85.92	85.00	85.73	1,975,756	+0.67(+0.78%)
Mar 13, 2018	84.31	85.30	84.26	85.06	1,770,182	+1.05(+1.26%)
Mar 12, 2018	83.46	84.63	83.35	84.01	2,074,597	+0.97(+1.17%)
Mar 09, 2018	83.53	83.86	82.04	83.03	1,444,366	-0.47(-0.56%)
Mar 08, 2018	82.95	83.58	82.23	83.50	1,561,796	+0.53(+0.64%)
Mar 07, 2018		82.99		82.97	2,111,013	+1.51(+1.86%)
Mar 06, 2018	80.80	82.04	80.64	81.46	1,316,324	+0.66(+0.82%)
Mar 05, 2018	78.53	81.14	78.47	80.80	1,432,392	+1.72(+2.18%)
Mar 02, 2018	79.27	79.29	77.74	79.07	1,815,488	-0.55(-0.69%)