W.P. Carey & Company Llc (NY: WPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.38	47.69	45.14	45.97	4,620,977	-0.97(-2.07%)
Mar 30, 2020	46.93	47.49	44.63	46.95	2,607,346	+0.01(+0.02%)
Mar 27, 2020	44.50	48.13	44.15	46.94	1,284,102	-0.27(-0.58%)
Mar 26, 2020	45.39	48.58	44.08	47.21	1,871,693	+2.57(+5.75%)
Mar 25, 2020	41.29	48.88	41.03	44.64	2,112,572	+3.70(+9.02%)
Mar 24, 2020	37.53	40.96	36.87	40.95	1,847,911	+6.83(+20.02%)
Mar 23, 2020	37.34	37.34	32.82	34.12	2,361,281	-4.28(-11.14%)
Mar 20, 2020	36.59	42.74	36.59	38.40	2,540,437	+2.75(+7.70%)
Mar 19, 2020	41.04	41.28	30.04	35.65	4,304,544	-5.93(-14.26%)
Mar 18, 2020	46.67	48.73	38.40	41.58	1,946,411	-8.29(-16.63%)
Mar 17, 2020	48.10	51.34	46.69	49.87	1,559,008	+2.62(+5.55%)
Mar 16, 2020	50.18	51.74	47.25	47.25	1,557,789	-10.22(-17.79%)
Mar 13, 2020	54.97	57.59	50.59	57.47	1,495,441	+4.88(+9.27%)
Mar 12, 2020	54.84	56.01	46.67	52.59	2,066,356	-6.53(-11.05%)
Mar 11, 2020	60.68	60.87	57.80	59.13	1,405,082	-3.00(-4.83%)
Mar 10, 2020	61.16	62.31	58.54	62.13	989,442	+2.36(+3.94%)
Mar 09, 2020	60.85	62.01	59.71	59.77	1,332,301	-4.49(-6.98%)
Mar 06, 2020	63.94	64.50	62.22	64.26	768,867	-0.69(-1.07%)
Mar 05, 2020	64.96	65.50	64.32	64.95	682,285	-0.79(-1.21%)
Mar 04, 2020	64.17	65.86	63.76	65.75	779,029	+2.85(+4.54%)
Mar 03, 2020	63.45	65.00	62.55	62.89	1,235,152	-0.33(-0.52%)
Mar 02, 2020	60.54	63.34	60.43	63.22	1,265,239	+3.00(+4.99%)
Feb 28, 2020	61.30	61.49	58.61	60.22	2,615,896	-2.58(-4.11%)
Feb 27, 2020	66.86	67.02	62.79	62.80	1,158,160	-4.62(-6.85%)
Feb 26, 2020	67.81	68.65	67.40	67.42	1,104,024	-0.26(-0.38%)
Feb 25, 2020	68.84	68.84	67.43	67.68	1,036,870	-0.99(-1.44%)
Feb 24, 2020	68.04	69.23	68.04	68.67	1,284,301	+0.21(+0.31%)
Feb 21, 2020	65.85	68.87	65.85	68.45	1,096,802	+2.45(+3.71%)
Feb 20, 2020	65.84	66.02	65.38	66.00	580,739	+0.17(+0.26%)
Feb 19, 2020	66.76	67.02	65.77	65.83	494,101	-0.99(-1.48%)
Feb 18, 2020	66.88	67.17	66.34	66.82	549,545	+0.05(+0.08%)
Feb 14, 2020	66.45	66.82	66.23	66.77	376,270	+0.36(+0.54%)
Feb 13, 2020	65.92	66.46	65.89	66.41	458,957	+0.49(+0.74%)
Feb 12, 2020	65.90	66.28	65.00	65.92	517,476	+0.06(+0.09%)
Feb 11, 2020	66.14	66.58	65.52	65.86	456,105	-0.27(-0.41%)
Feb 10, 2020	66.33	66.42	65.92	66.13	479,641	+0.16(+0.24%)
Feb 07, 2020	66.28	66.40	65.81	65.97	317,008	-0.15(-0.22%)
Feb 06, 2020	65.89	66.19	65.65	66.12	414,784	+0.52(+0.79%)
Feb 05, 2020	65.62	66.00	65.48	65.60	391,956	-0.16(-0.24%)
Feb 04, 2020	65.53	66.04	65.31	65.76	538,405	+0.33(+0.51%)
Feb 03, 2020	65.59	66.21	65.39	65.42	582,522	-0.02(-0.02%)
Jan 31, 2020	65.81	65.96	65.18	65.44	616,147	-0.33(-0.51%)
Jan 30, 2020	65.37	65.92	65.34	65.77	392,590	+0.19(+0.28%)
Jan 29, 2020	65.27	65.79	65.09	65.58	502,159	+0.42(+0.64%)
Jan 28, 2020	65.45	65.88	65.16	65.16	633,313	-0.38(-0.58%)
Jan 27, 2020	65.18	65.86	64.96	65.55	595,895	-0.06(-0.09%)
Jan 24, 2020	65.62	66.07	65.36	65.61	550,715	+0.07(+0.11%)
Jan 23, 2020	65.34	65.87	65.09	65.54	618,982	+0.14(+0.21%)
Jan 22, 2020	65.73	66.00	65.09	65.40	590,336	-0.17(-0.26%)
Jan 21, 2020	64.72	65.62	64.67	65.57	528,743	+0.89(+1.38%)
Jan 17, 2020	64.73	64.82	64.43	64.67	531,046	-0.09(-0.14%)
Jan 16, 2020	64.86	65.23	64.50	64.77	621,256	+0.02(+0.04%)
Jan 15, 2020	64.53	65.04	64.29	64.74	712,237	+0.52(+0.81%)
Jan 14, 2020	64.73	64.75	63.87	64.22	850,212	-0.54(-0.83%)
Jan 13, 2020	63.83	64.79	63.68	64.76	1,184,151	+0.91(+1.43%)
Jan 10, 2020	63.06	63.87	62.89	63.85	1,191,159	+0.97(+1.55%)
Jan 09, 2020	62.27	63.09	62.10	62.88	858,956	+0.63(+1.01%)
Jan 08, 2020	62.61	62.90	62.08	62.25	1,054,052	-0.37(-0.58%)
Jan 07, 2020	62.61	62.77	61.89	62.61	882,646	-0.11(-0.17%)
Jan 06, 2020	62.20	63.01	62.11	62.72	742,928	+0.42(+0.67%)
Jan 03, 2020	61.31	62.39	61.24	62.30	1,025,327	+0.84(+1.37%)
Jan 02, 2020	62.41	62.41	60.89	61.46	933,360	-0.80(-1.29%)
Dec 31, 2019	61.46	62.26	61.42	62.26	758,454	+0.79(+1.28%)
Dec 30, 2019	61.06	61.49	60.99	61.48	734,546	+0.37(+0.61%)
Dec 27, 2019	61.00	61.27	60.82	61.11	718,981	+0.27(+0.44%)
Dec 26, 2019	60.40	60.84	60.32	60.84	600,005	+0.58(+0.96%)
Dec 24, 2019	60.01	60.45	59.73	60.26	224,291	+0.41(+0.69%)
Dec 23, 2019	60.42	60.62	59.71	59.85	771,027	-0.43(-0.71%)
Dec 20, 2019	59.94	60.43	59.77	60.28	1,874,692	+0.48(+0.81%)
Dec 19, 2019	59.88	60.08	59.39	59.79	1,202,491	+0.22(+0.36%)
Dec 18, 2019	58.84	59.75	58.73	59.58	989,615	+0.71(+1.21%)
Dec 17, 2019	59.75	59.81	58.66	58.86	1,289,964	-0.72(-1.21%)
Dec 16, 2019	59.69	59.82	59.03	59.59	1,096,629	+0.27(+0.45%)
Dec 13, 2019	59.28	59.74	58.45	59.32	1,163,265	-0.22(-0.37%)
Dec 12, 2019	61.67	61.93	59.35	59.54	1,385,101	-2.19(-3.54%)
Dec 11, 2019	62.38	62.66	61.14	61.73	942,394	-0.94(-1.49%)
Dec 10, 2019	63.26	63.40	62.47	62.66	621,515	-0.14(-0.22%)
Dec 09, 2019	62.62	62.83	62.32	62.80	707,330	+0.05(+0.07%)
Dec 06, 2019	62.76	63.14	62.64	62.76	807,031	+0.01(+0.01%)
Dec 05, 2019	62.43	62.81	62.24	62.75	690,950	+0.22(+0.36%)
Dec 04, 2019	61.91	62.91	61.89	62.53	774,050	+0.42(+0.68%)
Dec 03, 2019	62.67	63.09	61.93	62.10	1,121,181	-0.50(-0.80%)
Dec 02, 2019	63.91	64.05	62.46	62.60	1,391,744	-1.44(-2.25%)
Nov 29, 2019	65.22	65.34	64.05	64.05	647,865	-0.94(-1.44%)
Nov 27, 2019	65.07	65.10	64.37	64.98	1,481,206	-0.07(-0.10%)
Nov 26, 2019	64.08	65.08	63.98	65.05	3,495,571	+1.10(+1.71%)
Nov 25, 2019	63.84	64.67	63.84	63.95	924,872	+0.20(+0.31%)
Nov 22, 2019	64.41	64.49	63.36	63.75	794,917	-0.63(-0.98%)
Nov 21, 2019	66.04	66.13	64.35	64.38	1,146,645	-1.79(-2.70%)
Nov 20, 2019	65.77	66.26	65.67	66.17	1,004,510	+0.35(+0.52%)
Nov 19, 2019	65.90	66.47	65.34	65.83	1,211,647	-0.12(-0.17%)
Nov 18, 2019	65.70	66.47	65.70	65.94	911,270	+0.41(+0.63%)
Nov 15, 2019	64.94	65.55	64.56	65.53	1,123,409	+1.01(+1.56%)
Nov 14, 2019	65.34	65.37	64.47	64.52	1,032,262	-0.55(-0.85%)
Nov 13, 2019	64.45	65.88	64.38	65.07	1,023,543	+0.65(+1.01%)
Nov 12, 2019	64.91	65.57	64.25	64.42	1,011,009	-0.29(-0.45%)
Nov 11, 2019	64.99	65.47	64.71	64.71	714,856	-0.13(-0.20%)
Nov 08, 2019	65.27	65.58	64.71	64.84	819,144	-0.52(-0.80%)
Nov 07, 2019	66.10	66.36	65.04	65.37	1,041,800	-0.80(-1.21%)
Nov 06, 2019	66.69	67.13	65.85	66.16	1,071,030	-0.23(-0.35%)
Nov 05, 2019	67.91	67.91	66.19	66.40	1,457,169	-1.57(-2.32%)
Nov 04, 2019	68.33	68.85	67.49	67.97	1,189,844	-0.35(-0.51%)
Nov 01, 2019	71.25	71.25	66.96	68.31	1,965,607	-2.36(-3.35%)
Oct 31, 2019	71.06	71.48	70.59	70.68	1,345,377	-0.09(-0.13%)
Oct 30, 2019	70.32	71.15	70.19	70.77	1,534,187	+0.45(+0.63%)
Oct 29, 2019	70.19	70.86	70.03	70.33	1,752,290	+0.23(+0.33%)
Oct 28, 2019	70.31	70.63	70.04	70.10	1,388,482	-0.34(-0.48%)
Oct 25, 2019	71.24	71.25	70.30	70.43	1,048,515	-0.57(-0.80%)
Oct 24, 2019	71.27	71.48	70.89	71.00	839,523	-0.05(-0.06%)
Oct 23, 2019	71.55	71.59	70.69	71.05	782,170	-0.40(-0.56%)
Oct 22, 2019	71.75	71.88	71.05	71.45	375,864	-0.03(-0.04%)
Oct 21, 2019	71.68	71.83	70.99	71.48	535,812	-0.27(-0.37%)
Oct 18, 2019	70.30	71.81	70.08	71.75	1,046,952	+1.51(+2.15%)
Oct 17, 2019	69.30	70.35	69.30	70.23	635,486	+1.01(+1.46%)
Oct 16, 2019	69.17	69.44	68.56	69.22	1,017,712	+0.12(+0.18%)
Oct 15, 2019	69.50	69.85	69.01	69.10	936,649	-0.37(-0.53%)
Oct 14, 2019	69.78	69.78	69.23	69.47	338,676	-0.17(-0.24%)
Oct 11, 2019	70.06	70.13	69.43	69.64	537,543	-0.36(-0.52%)
Oct 10, 2019	69.70	70.32	69.51	70.00	526,077	+0.29(+0.42%)
Oct 09, 2019	69.88	70.29	69.69	69.70	424,713	+0.05(+0.07%)
Oct 08, 2019	69.87	70.07	69.34	69.66	510,995	-0.28(-0.40%)
Oct 07, 2019	69.95	70.52	69.90	69.93	512,222	-0.38(-0.55%)
Oct 04, 2019	70.09	70.49	69.97	70.32	507,846	+0.40(+0.57%)
Oct 03, 2019	69.57	70.84	69.52	69.92	671,213	+0.28(+0.41%)
Oct 02, 2019	69.19	69.68	68.72	69.64	704,689	+0.48(+0.69%)
Oct 01, 2019	68.72	69.25	68.11	69.16	666,312	+0.45(+0.65%)
Sep 30, 2019	69.05	69.82	68.71	68.71	814,167	-0.41(-0.60%)
Sep 27, 2019	69.76	69.76	68.56	69.13	512,795	-0.42(-0.60%)
Sep 26, 2019	68.90	69.68	68.77	69.55	613,692	+0.80(+1.17%)
Sep 25, 2019	68.26	68.84	68.04	68.74	617,143	+0.52(+0.76%)
Sep 24, 2019	68.32	68.67	67.82	68.23	702,185	+0.00(+0.00%)
Sep 23, 2019	68.43	68.77	68.17	68.23	701,159	-0.20(-0.29%)
Sep 20, 2019	67.61	68.56	67.31	68.42	2,085,575	+0.92(+1.36%)
Sep 19, 2019	67.45	68.07	67.26	67.50	751,684	+0.34(+0.51%)
Sep 18, 2019	67.56	67.69	66.53	67.16	651,940	-0.17(-0.26%)
Sep 17, 2019	66.77	67.38	66.61	67.34	625,558	+0.72(+1.08%)
Sep 16, 2019	65.60	66.71	65.43	66.62	692,673	+1.05(+1.60%)
Sep 13, 2019	67.04	67.54	65.38	65.57	898,334	-1.78(-2.64%)
Sep 12, 2019	67.53	67.91	66.91	67.34	517,184	+0.40(+0.60%)
Sep 11, 2019	66.03	66.94	65.74	66.94	753,659	+0.61(+0.93%)
Sep 10, 2019	67.44	67.44	65.71	66.33	1,130,147	-1.51(-2.23%)
Sep 09, 2019	68.47	68.47	67.56	67.84	442,353	-0.77(-1.12%)
Sep 06, 2019	68.38	68.94	68.34	68.60	504,959	+0.17(+0.26%)
Sep 05, 2019	69.33	69.42	68.09	68.43	699,312	-1.10(-1.58%)
Sep 04, 2019	69.61	69.88	69.31	69.53	875,922	+0.45(+0.65%)
Sep 03, 2019	68.20	69.53	68.01	69.08	859,785	+0.92(+1.35%)
Aug 30, 2019	67.75	68.23	67.71	68.16	767,648	+0.46(+0.68%)
Aug 29, 2019	67.74	67.96	67.50	67.70	688,929	+0.31(+0.46%)
Aug 28, 2019	67.22	67.65	67.03	67.39	725,471	+0.31(+0.46%)
Aug 27, 2019	66.95	67.76	66.95	67.08	1,445,154	+0.43(+0.64%)
Aug 26, 2019	66.86	67.25	66.23	66.65	826,298	+0.06(+0.09%)
Aug 23, 2019	67.20	68.18	66.53	66.59	908,742	-0.71(-1.05%)
Aug 22, 2019	67.16	67.38	66.79	67.30	663,379	+0.27(+0.40%)
Aug 21, 2019	67.16	67.26	66.34	67.03	1,049,870	-0.04(-0.06%)
Aug 20, 2019	67.41	67.71	67.05	67.07	642,780	-0.24(-0.36%)
Aug 19, 2019	67.29	67.60	66.87	67.31	700,607	+0.05(+0.07%)
Aug 16, 2019	66.93	67.49	66.73	67.27	659,226	+0.52(+0.78%)
Aug 15, 2019	66.67	67.18	66.42	66.75	656,268	+0.32(+0.48%)
Aug 14, 2019	66.23	66.97	66.22	66.43	1,324,562	-0.31(-0.47%)
Aug 13, 2019	66.42	66.78	65.76	66.74	810,490	+0.17(+0.25%)
Aug 12, 2019	66.80	66.89	66.19	66.57	410,571	-0.28(-0.42%)
Aug 09, 2019	66.24	66.85	66.03	66.85	665,155	+0.59(+0.89%)
Aug 08, 2019	65.28	66.49	64.80	66.26	755,706	+0.98(+1.50%)
Aug 07, 2019	63.79	65.48	63.37	65.28	1,433,593	+1.48(+2.32%)
Aug 06, 2019	63.36	64.38	63.32	63.80	822,135	+0.46(+0.72%)
Aug 05, 2019	62.90	63.69	62.58	63.34	998,095	+0.14(+0.23%)
Aug 02, 2019	65.45	65.77	62.83	63.20	2,138,667	-2.76(-4.19%)
Aug 01, 2019	65.61	66.30	65.38	65.96	1,253,334	+0.27(+0.42%)
Jul 31, 2019	65.58	66.20	65.19	65.69	1,517,375	+0.11(+0.17%)
Jul 30, 2019	65.17	66.09	65.15	65.58	809,579	+0.30(+0.45%)
Jul 29, 2019	64.98	66.02	64.94	65.28	1,170,165	+0.61(+0.95%)
Jul 26, 2019	64.51	64.90	64.35	64.67	835,758	+0.17(+0.26%)
Jul 25, 2019	64.33	64.52	63.83	64.50	702,511	+0.07(+0.11%)
Jul 24, 2019	64.45	64.48	64.05	64.43	805,489	-0.02(-0.04%)
Jul 23, 2019	64.15	64.53	63.88	64.45	945,582	+0.42(+0.65%)
Jul 22, 2019	63.81	64.16	63.48	64.04	734,076	+0.39(+0.62%)
Jul 19, 2019	64.41	64.69	63.56	63.64	616,543	-0.82(-1.27%)
Jul 18, 2019	64.32	64.59	63.76	64.46	802,185	+0.08(+0.12%)
Jul 17, 2019	64.36	64.61	63.98	64.38	1,070,918	+0.19(+0.30%)
Jul 16, 2019	64.36	64.71	64.19	64.19	1,107,805	-0.30(-0.47%)
Jul 15, 2019	64.13	64.56	63.98	64.50	962,645	+0.49(+0.76%)
Jul 12, 2019	63.70	64.25	63.59	64.01	849,722	+0.25(+0.39%)
Jul 11, 2019	64.49	64.56	63.41	63.76	1,019,662	-0.43(-0.67%)
Jul 10, 2019	64.21	64.56	64.02	64.19	1,090,724	+0.02(+0.02%)
Jul 09, 2019	63.28	64.22	63.24	64.18	1,179,013	+0.85(+1.34%)
Jul 08, 2019	62.85	63.51	62.59	63.33	899,423	+0.34(+0.54%)
Jul 05, 2019	62.35	63.17	61.64	62.99	799,793	+0.26(+0.41%)
Jul 03, 2019	61.71	62.78	61.71	62.73	488,755	+1.12(+1.82%)
Jul 02, 2019	61.19	61.98	61.09	61.61	1,076,767	+0.63(+1.03%)
Jul 01, 2019	61.96	61.96	60.03	60.98	1,737,195	-0.65(-1.05%)
Jun 28, 2019	61.86	62.21	61.52	61.62	2,088,869	-0.18(-0.29%)
Jun 27, 2019	61.13	61.88	61.13	61.80	973,710	+0.88(+1.44%)
Jun 26, 2019	63.13	63.21	60.81	60.93	1,742,105	-2.05(-3.25%)
Jun 25, 2019	64.28	64.56	62.97	62.97	2,342,923	-1.19(-1.86%)
Jun 24, 2019	64.33	64.54	63.81	64.17	1,877,583	+0.03(+0.05%)
Jun 21, 2019	64.25	64.30	63.57	64.14	3,938,795	-0.31(-0.49%)
Jun 20, 2019	64.30	64.64	64.05	64.45	2,174,912	+0.29(+0.46%)
Jun 19, 2019	63.66	64.60	63.39	64.16	2,170,683	+0.33(+0.52%)
Jun 18, 2019	64.28	64.76	63.39	63.83	1,058,577	-0.49(-0.77%)
Jun 17, 2019	64.20	64.59	63.99	64.32	903,430	+0.25(+0.39%)
Jun 14, 2019	63.96	64.45	63.83	64.08	609,807	+0.16(+0.26%)
Jun 13, 2019	63.70	64.18	63.70	63.91	630,235	+0.28(+0.44%)
Jun 12, 2019	63.69	64.08	63.51	63.63	653,760	+0.02(+0.02%)
Jun 11, 2019	63.54	63.77	62.99	63.62	576,731	+0.09(+0.14%)
Jun 10, 2019	63.88	63.88	63.29	63.53	613,027	-0.19(-0.31%)
Jun 07, 2019	63.70	64.21	62.95	63.72	919,648	+0.54(+0.85%)
Jun 06, 2019	63.37	63.46	62.88	63.18	752,738	-0.16(-0.26%)
Jun 05, 2019	62.01	63.37	61.72	63.35	908,805	+1.49(+2.41%)
Jun 04, 2019	62.46	62.56	61.36	61.86	1,115,788	-0.73(-1.16%)
Jun 03, 2019	62.40	62.64	62.00	62.58	1,069,677	+0.37(+0.60%)
May 31, 2019	61.50	62.56	61.34	62.21	1,454,997	+0.70(+1.13%)
May 30, 2019	61.62	62.12	61.37	61.51	962,385	+0.05(+0.09%)
May 29, 2019	61.96	62.11	61.29	61.46	936,454	-0.67(-1.09%)
May 28, 2019	62.95	63.31	62.12	62.13	1,909,359	-0.52(-0.83%)
May 24, 2019	62.13	63.21	62.00	62.65	1,463,271	+0.50(+0.81%)
May 23, 2019	61.08	62.21	61.05	62.15	1,073,632	+0.79(+1.29%)
May 22, 2019	60.61	61.35	60.41	61.35	873,291	+0.62(+1.02%)
May 21, 2019	60.32	60.84	60.16	60.73	726,204	+0.64(+1.07%)
May 20, 2019	60.44	60.59	59.77	60.09	611,283	-0.41(-0.68%)
May 17, 2019	60.22	60.58	60.22	60.50	631,958	-0.02(-0.02%)
May 16, 2019	59.69	60.62	59.69	60.52	559,869	+0.58(+0.98%)
May 15, 2019	59.77	60.44	59.59	59.93	504,306	+0.16(+0.26%)
May 14, 2019	59.50	59.95	59.36	59.77	967,236	+0.24(+0.40%)
May 13, 2019	58.85	59.70	58.85	59.53	802,589	+0.23(+0.39%)
May 10, 2019	58.46	59.42	58.46	59.30	594,995	+0.84(+1.44%)
May 09, 2019	58.16	58.55	57.89	58.46	590,428	+0.28(+0.48%)
May 08, 2019	58.30	58.82	58.15	58.18	798,115	-0.05(-0.08%)
May 07, 2019	59.08	59.15	57.99	58.23	878,843	-0.87(-1.47%)
May 06, 2019	58.91	59.48	58.84	59.10	738,236	-0.28(-0.47%)
May 03, 2019	59.16	59.58	58.86	59.38	743,377	-0.05(-0.08%)
May 02, 2019	59.35	59.85	59.08	59.42	833,062	+0.08(+0.14%)
May 01, 2019	59.45	59.77	58.97	59.34	903,634	-0.10(-0.18%)
Apr 30, 2019	58.45	59.76	58.24	59.44	1,036,247	+0.99(+1.69%)
Apr 29, 2019	58.99	59.12	58.42	58.45	775,753	-0.67(-1.14%)
Apr 26, 2019	58.64	59.17	58.56	59.13	1,490,892	+0.57(+0.97%)
Apr 25, 2019	58.31	58.72	58.03	58.56	605,246	+0.01(+0.01%)
Apr 24, 2019	58.04	58.83	58.04	58.55	694,912	+0.69(+1.19%)
Apr 23, 2019	57.42	58.00	57.15	57.86	791,240	+0.66(+1.15%)
Apr 22, 2019	57.33	57.48	56.84	57.20	829,101	-0.28(-0.50%)
Apr 18, 2019	57.03	57.65	56.90	57.49	679,728	+0.56(+0.99%)
Apr 17, 2019	58.00	58.01	56.83	56.93	918,191	-0.88(-1.53%)
Apr 16, 2019	59.40	59.40	57.74	57.81	754,624	-1.57(-2.65%)
Apr 15, 2019	59.55	59.77	59.06	59.38	746,549	-0.10(-0.16%)
Apr 12, 2019	59.02	59.48	58.71	59.48	734,838	+0.38(+0.65%)
Apr 11, 2019	58.81	59.19	58.64	59.10	792,129	+0.37(+0.64%)
Apr 10, 2019	58.35	58.81	58.21	58.72	852,325	+0.62(+1.07%)
Apr 09, 2019	58.36	58.53	58.02	58.10	830,353	-0.28(-0.47%)
Apr 08, 2019	58.60	58.64	58.12	58.38	686,228	-0.30(-0.51%)
Apr 05, 2019	58.51	58.75	58.39	58.68	662,781	+0.10(+0.17%)
Apr 04, 2019	59.01	59.02	58.27	58.58	863,682	-0.45(-0.76%)
Apr 03, 2019	58.85	59.33	58.52	59.03	1,437,745	+0.15(+0.25%)
Apr 02, 2019	58.35	58.97	58.15	58.88	1,569,034	+0.49(+0.83%)