Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	5.352	5.414	5.189	5.360	1,495,429	-0.01(-0.16%)
May 30, 2019	5.344	5.425	5.263	5.369	1,413,015	+0.05(+0.91%)
May 29, 2019	5.466	5.490	5.150	5.320	2,023,999	-0.15(-2.81%)
May 28, 2019	5.595	5.676	5.474	5.474	1,345,325	-0.11(-2.03%)
May 24, 2019	5.449	5.628	5.433	5.587	672,818	+0.19(+3.60%)
May 23, 2019	5.393	5.425	5.312	5.393	1,093,278	-0.03(-0.60%)
May 22, 2019	5.579	5.579	5.348	5.425	1,273,592	-0.16(-2.90%)
May 21, 2019	5.433	5.587	5.263	5.587	1,470,153	+0.17(+3.14%)
May 20, 2019	5.846	5.854	5.397	5.417	4,015,489	-0.48(-8.10%)
May 17, 2019	5.814	5.960	5.790	5.895	1,260,793	+0.03(+0.55%)
May 16, 2019	5.846	5.927	5.834	5.862	983,106	-0.02(-0.28%)
May 15, 2019	5.895	5.911	5.765	5.879	1,415,147	-0.03(-0.55%)
May 14, 2019	5.830	5.952	5.822	5.911	1,131,451	+0.08(+1.39%)
May 13, 2019	5.976	6.016	5.765	5.830	2,069,820	-0.20(-3.36%)
May 10, 2019	5.871	6.105	5.871	6.032	1,493,587	+0.18(+3.04%)
May 09, 2019	5.895	5.895	5.719	5.854	1,863,288	-0.09(-1.50%)
May 08, 2019	5.911	6.041	5.838	5.943	1,464,021	+0.00(+0.00%)
May 07, 2019	6.186	6.316	5.879	5.943	3,321,502	-0.28(-4.43%)
May 06, 2019	5.668	6.417	5.668	6.219	5,986,815	+0.51(+8.94%)
May 03, 2019	4.972	5.806	4.931	5.709	4,543,747	+0.80(+16.34%)
May 02, 2019	4.891	4.939	4.794	4.907	1,018,208	+0.02(+0.33%)
May 01, 2019	4.883	4.980	4.858	4.891	1,941,209	+0.02(+0.33%)
Apr 30, 2019	4.956	4.972	4.850	4.875	1,539,788	-0.06(-1.15%)
Apr 29, 2019	5.020	5.077	4.919	4.931	853,572	-0.07(-1.46%)
Apr 26, 2019	4.980	5.069	4.956	5.004	1,619,679	+0.06(+1.31%)
Apr 25, 2019	5.028	5.069	4.826	4.939	2,298,640	-0.08(-1.61%)
Apr 24, 2019	4.842	5.117	4.842	5.020	2,646,690	+0.20(+4.20%)
Apr 23, 2019	4.591	4.842	4.583	4.818	2,515,698	+0.23(+5.12%)
Apr 22, 2019	4.680	4.680	4.470	4.583	2,176,152	-0.01(-0.18%)
Apr 18, 2019	4.445	4.615	4.421	4.591	1,119,388	+0.14(+3.09%)
Apr 17, 2019	4.648	4.648	4.421	4.454	2,109,824	-0.16(-3.51%)
Apr 16, 2019	4.696	4.713	4.482	4.615	5,141,945	-0.12(-2.56%)
Apr 15, 2019	4.883	4.915	4.688	4.737	1,415,487	-0.12(-2.50%)
Apr 12, 2019	4.826	4.875	4.745	4.858	2,380,428	+0.05(+1.01%)
Apr 11, 2019	4.899	4.899	4.785	4.810	1,116,799	-0.08(-1.66%)
Apr 10, 2019	4.866	4.988	4.842	4.891	1,460,729	+0.04(+0.83%)
Apr 09, 2019	4.915	4.947	4.834	4.850	991,573	-0.06(-1.16%)
Apr 08, 2019	5.020	5.020	4.875	4.907	1,421,522	-0.11(-2.26%)
Apr 05, 2019	4.939	5.085	4.939	5.020	1,532,242	+0.10(+1.97%)
Apr 04, 2019	4.972	4.986	4.891	4.923	1,816,120	-0.02(-0.33%)
Apr 03, 2019	5.045	5.045	4.923	4.939	974,769	-0.09(-1.77%)
Apr 02, 2019	5.020	5.077	4.939	5.028	1,088,290	+0.00(+0.00%)
Apr 01, 2019	5.117	5.117	4.903	5.028	1,362,251	-0.06(-1.27%)
Mar 29, 2019	5.101	5.150	5.069	5.093	1,382,192	+0.01(+0.16%)
Mar 28, 2019	5.012	5.093	4.972	5.085	876,916	+0.07(+1.45%)
Mar 27, 2019	5.053	5.077	4.988	5.012	1,112,099	-0.04(-0.80%)
Mar 26, 2019	5.028	5.134	4.988	5.053	1,314,568	+0.07(+1.46%)
Mar 25, 2019	4.964	5.024	4.891	4.980	1,128,793	+0.04(+0.82%)
Mar 22, 2019	4.907	5.008	4.899	4.939	1,256,718	+0.02(+0.33%)
Mar 21, 2019	4.761	4.935	4.753	4.923	1,302,750	+0.17(+3.58%)
Mar 20, 2019	4.785	4.826	4.615	4.753	1,533,333	-0.03(-0.68%)
Mar 19, 2019	4.769	4.810	4.729	4.785	1,675,395	+0.01(+0.17%)
Mar 18, 2019	4.810	4.866	4.705	4.777	1,701,784	-0.01(-0.17%)
Mar 15, 2019	4.826	4.842	4.721	4.785	4,948,698	-0.05(-1.01%)
Mar 14, 2019	4.802	4.834	4.761	4.834	1,726,217	+0.06(+1.36%)
Mar 13, 2019	4.640	4.806	4.632	4.769	1,870,578	+0.11(+2.43%)
Mar 12, 2019	4.648	4.757	4.632	4.656	1,454,341	+0.04(+0.88%)
Mar 11, 2019	4.656	4.692	4.579	4.615	1,814,711	-0.03(-0.70%)
Mar 08, 2019	4.551	4.705	4.462	4.648	4,434,698	+0.06(+1.41%)
Mar 07, 2019	4.551	4.664	4.470	4.583	2,747,127	+0.03(+0.71%)
Mar 06, 2019	4.607	4.648	4.526	4.551	1,831,462	-0.05(-1.06%)
Mar 05, 2019	4.640	4.655	4.518	4.599	2,259,512	-0.05(-1.05%)
Mar 04, 2019	4.696	4.729	4.615	4.648	2,355,520	+0.04(+0.88%)
Mar 01, 2019	4.996	4.996	4.579	4.607	3,855,121	-0.37(-7.48%)
Feb 28, 2019	5.077	5.142	4.931	4.980	2,656,275	-0.09(-1.76%)
Feb 27, 2019	5.100	5.116	4.991	5.069	2,100,214	-0.05(-1.07%)
Feb 26, 2019	5.288	5.288	5.085	5.124	1,566,269	-0.14(-2.68%)
Feb 25, 2019	5.249	5.327	5.226	5.265	1,621,234	+0.04(+0.75%)
Feb 22, 2019	5.108	5.233	5.053	5.226	1,534,119	+0.11(+2.14%)
Feb 21, 2019	5.226	5.226	5.053	5.116	1,964,130	-0.10(-1.95%)
Feb 20, 2019	5.327	5.335	5.194	5.218	1,532,766	-0.12(-2.20%)
Feb 19, 2019	5.304	5.374	5.273	5.335	1,508,476	+0.03(+0.59%)
Feb 15, 2019	5.320	5.374	5.288	5.304	1,106,138	+0.02(+0.30%)
Feb 14, 2019	5.335	5.406	5.022	5.288	4,286,773	-0.35(-6.25%)
Feb 13, 2019	5.688	5.790	5.641	5.641	1,143,800	-0.05(-0.83%)
Feb 12, 2019	5.837	5.856	5.551	5.688	2,459,313	-0.15(-2.55%)
Feb 11, 2019	5.445	5.852	5.406	5.837	2,404,509	+0.40(+7.35%)
Feb 08, 2019	5.343	5.570	5.343	5.437	2,257,972	+0.06(+1.17%)
Feb 07, 2019	5.508	5.531	5.273	5.374	2,643,572	-0.15(-2.70%)
Feb 06, 2019	5.633	5.688	5.508	5.523	1,281,722	-0.11(-1.95%)
Feb 05, 2019	5.547	5.672	5.531	5.633	1,177,369	+0.11(+1.99%)
Feb 04, 2019	5.617	5.711	5.504	5.523	1,549,466	-0.09(-1.67%)
Feb 01, 2019	5.813	5.907	5.543	5.617	1,969,247	-0.16(-2.71%)
Jan 31, 2019	5.884	5.899	5.715	5.774	1,508,230	-0.10(-1.73%)
Jan 30, 2019	5.892	6.033	5.829	5.876	1,456,474	-0.02(-0.40%)
Jan 29, 2019	5.860	5.899	5.790	5.899	713,367	+0.03(+0.53%)
Jan 28, 2019	5.798	5.962	5.798	5.868	1,181,631	+0.05(+0.81%)
Jan 25, 2019	5.703	5.841	5.694	5.821	749,253	+0.16(+2.77%)
Jan 24, 2019	5.570	5.727	5.539	5.664	720,619	+0.10(+1.83%)
Jan 23, 2019	5.586	5.672	5.496	5.562	813,003	-0.01(-0.14%)
Jan 22, 2019	5.719	5.782	5.488	5.570	1,452,289	-0.20(-3.40%)
Jan 18, 2019	5.586	5.821	5.535	5.766	1,980,863	+0.23(+4.10%)
Jan 17, 2019	5.382	5.555	5.374	5.539	725,360	+0.15(+2.76%)
Jan 16, 2019	5.186	5.445	5.186	5.390	1,068,975	+0.14(+2.69%)
Jan 15, 2019	5.257	5.265	5.132	5.249	1,221,972	-0.02(-0.30%)
Jan 14, 2019	5.367	5.437	5.249	5.265	1,362,818	-0.13(-2.33%)
Jan 11, 2019	5.609	5.609	5.320	5.390	1,859,476	-0.24(-4.31%)
Jan 10, 2019	5.625	5.735	5.539	5.633	1,262,774	-0.09(-1.64%)
Jan 09, 2019	5.539	5.805	5.476	5.727	3,161,001	+0.21(+3.84%)
Jan 08, 2019	5.343	5.578	5.202	5.515	3,861,508	+0.22(+4.14%)
Jan 07, 2019	5.053	5.364	5.053	5.296	5,038,006	+0.24(+4.81%)
Jan 04, 2019	4.912	5.135	4.859	5.053	2,913,792	+0.13(+2.54%)
Jan 03, 2019	4.803	4.983	4.779	4.928	1,929,427	+0.13(+2.78%)
Jan 02, 2019	4.575	4.889	4.536	4.795	1,422,301	+0.14(+3.03%)
Dec 31, 2018	4.763	4.803	4.524	4.654	1,268,370	-0.11(-2.30%)
Dec 28, 2018	4.740	4.920	4.681	4.763	1,493,529	+0.01(+0.16%)
Dec 27, 2018	4.763	4.795	4.544	4.756	1,386,759	-0.04(-0.82%)
Dec 26, 2018	4.466	4.810	4.387	4.795	2,367,263	+0.34(+7.75%)
Dec 24, 2018	4.630	4.677	4.434	4.450	999,430	-0.21(-4.54%)
Dec 21, 2018	4.583	4.881	4.567	4.662	5,072,970	+0.12(+2.59%)
Dec 20, 2018	4.857	4.865	4.528	4.544	2,940,104	-0.31(-6.30%)
Dec 19, 2018	5.171	5.186	4.834	4.850	5,500,734	-0.36(-6.92%)
Dec 18, 2018	5.508	5.602	5.155	5.210	1,776,119	-0.27(-4.86%)
Dec 17, 2018	6.009	6.033	5.437	5.476	1,720,574	-0.52(-8.75%)
Dec 14, 2018	6.017	6.127	5.978	6.001	778,866	-0.07(-1.16%)
Dec 13, 2018	5.993	6.181	5.993	6.072	886,855	+0.08(+1.31%)
Dec 12, 2018	6.205	6.221	5.970	5.993	1,462,217	-0.17(-2.80%)
Dec 11, 2018	6.111	6.221	6.087	6.166	921,749	+0.10(+1.68%)
Dec 10, 2018	6.260	6.291	6.017	6.064	1,608,309	-0.20(-3.25%)
Dec 07, 2018	6.369	6.424	6.181	6.268	1,397,415	-0.09(-1.36%)
Dec 06, 2018	6.127	6.362	6.033	6.354	1,171,397	+0.20(+3.18%)
Dec 04, 2018	6.362	6.409	6.142	6.158	1,368,440	-0.20(-3.20%)
Dec 03, 2018	6.385	6.385	6.268	6.362	1,573,936	-0.05(-0.85%)
Nov 30, 2018	6.479	6.542	6.260	6.416	1,315,725	-0.05(-0.73%)
Nov 29, 2018	6.356	6.540	6.303	6.463	1,516,325	+0.08(+1.32%)
Nov 28, 2018	6.219	6.387	6.150	6.379	1,105,996	+0.16(+2.58%)
Nov 27, 2018	6.165	6.257	6.135	6.219	588,335	+0.05(+0.87%)
Nov 26, 2018	6.227	6.303	6.150	6.165	855,908	-0.03(-0.49%)
Nov 23, 2018	6.211	6.261	6.158	6.196	281,283	-0.08(-1.22%)
Nov 21, 2018		6.272	6.272	6.272	0	+0.09(+1.48%)
Nov 20, 2018	6.173	6.242	6.112	6.181	875,870	-0.04(-0.61%)
Nov 19, 2018	6.211	6.395	6.211	6.219	1,013,662	+0.01(+0.12%)
Nov 16, 2018	6.135	6.219	6.043	6.211	1,990,185	+0.03(+0.49%)
Nov 15, 2018	6.647	6.662	6.081	6.181	3,969,829	-0.50(-7.54%)
Nov 14, 2018	6.991	7.014	6.685	6.685	1,600,634	-0.27(-3.85%)
Nov 13, 2018	6.998	7.014	6.876	6.952	624,830	+0.00(+0.00%)
Nov 12, 2018	7.014	7.120	6.945	6.952	893,515	-0.04(-0.55%)
Nov 09, 2018	6.922	7.014	6.914	6.991	573,560	+0.04(+0.55%)
Nov 08, 2018	6.861	6.983	6.806	6.952	837,464	+0.10(+1.45%)
Nov 07, 2018	6.792	6.861	6.716	6.853	1,012,501	+0.10(+1.47%)
Nov 06, 2018	6.861	6.884	6.700	6.754	922,167	-0.10(-1.45%)
Nov 05, 2018	6.708	6.914	6.708	6.853	743,811	+0.17(+2.51%)
Nov 02, 2018	6.975	7.014	6.547	6.685	2,001,180	-0.26(-3.74%)
Nov 01, 2018	6.868	6.991	6.731	6.945	1,201,849	+0.11(+1.56%)
Oct 31, 2018	7.373	7.403	6.838	6.838	2,344,560	-0.56(-7.54%)
Oct 30, 2018	7.212	7.487	7.166	7.396	693,740	+0.18(+2.54%)
Oct 29, 2018	7.113	7.376	7.113	7.212	778,309	+0.18(+2.50%)
Oct 26, 2018	7.243	7.296	6.945	7.036	1,096,729	-0.27(-3.66%)
Oct 25, 2018	6.960	7.342	6.899	7.304	1,040,995	+0.36(+5.17%)
Oct 24, 2018	6.945	6.991	6.876	6.945	726,015	+0.01(+0.11%)
Oct 23, 2018	6.838	7.021	6.782	6.937	718,064	+0.06(+0.89%)
Oct 22, 2018	6.991	7.105	6.853	6.876	451,020	-0.09(-1.32%)
Oct 19, 2018	6.968	7.090	6.933	6.968	696,990	-0.01(-0.11%)
Oct 18, 2018	6.876	6.998	6.845	6.975	1,070,247	+0.07(+1.00%)
Oct 17, 2018	7.067	7.166	6.876	6.907	1,222,566	-0.17(-2.38%)
Oct 16, 2018	6.876	7.104	6.620	7.075	1,563,202	+0.24(+3.58%)
Oct 15, 2018	6.738	7.014	6.738	6.830	1,232,420	+0.06(+0.90%)
Oct 12, 2018	6.922	6.929	6.769	6.769	1,218,849	-0.05(-0.67%)
Oct 11, 2018	6.876	6.998	6.807	6.815	2,938,176	-0.04(-0.56%)
Oct 10, 2018	6.998	7.059	6.845	6.853	1,459,191	-0.20(-2.82%)
Oct 09, 2018	7.174	7.296	7.036	7.052	1,340,051	-0.11(-1.49%)
Oct 08, 2018	6.929	7.220	6.929	7.159	1,127,685	+0.25(+3.65%)
Oct 05, 2018	6.838	6.968	6.738	6.907	1,179,189	+0.06(+0.89%)
Oct 04, 2018	7.006	7.029	6.845	6.845	1,772,217	-0.20(-2.82%)
Oct 03, 2018	7.174	7.208	6.991	7.044	1,251,972	-0.13(-1.81%)
Oct 02, 2018	7.136	7.250	7.082	7.174	1,048,073	+0.04(+0.54%)
Oct 01, 2018	7.250	7.323	7.128	7.136	1,306,030	-0.09(-1.27%)
Sep 28, 2018	7.205	7.273	7.136	7.227	817,409	+0.02(+0.32%)
Sep 27, 2018	7.227	7.357	7.197	7.205	921,423	-0.01(-0.11%)
Sep 26, 2018	7.281	7.350	7.182	7.212	808,689	-0.05(-0.63%)
Sep 25, 2018	7.250	7.281	7.182	7.258	851,584	+0.05(+0.74%)
Sep 24, 2018	7.281	7.330	7.120	7.205	1,279,318	-0.09(-1.26%)
Sep 21, 2018	7.235	7.350	7.220	7.296	3,781,025	+0.04(+0.53%)
Sep 20, 2018	7.143	7.266	7.090	7.258	1,497,360	+0.12(+1.71%)
Sep 19, 2018	7.411	7.441	7.101	7.136	1,716,655	-0.28(-3.81%)
Sep 18, 2018	7.525	7.548	7.331	7.418	900,069	-0.05(-0.72%)
Sep 17, 2018	7.418	7.556	7.350	7.472	1,205,689	+0.06(+0.82%)
Sep 14, 2018	7.533	7.533	7.258	7.411	1,354,190	-0.15(-1.92%)
Sep 13, 2018	7.579	7.621	7.480	7.556	1,654,077	+0.02(+0.30%)
Sep 12, 2018	7.434	7.655	7.388	7.533	1,638,427	+0.13(+1.75%)
Sep 11, 2018	7.373	7.411	7.151	7.403	2,515,228	+0.00(+0.00%)
Sep 10, 2018	7.823	7.823	7.373	7.403	3,505,340	-0.37(-4.81%)
Sep 07, 2018	7.655	7.800	7.609	7.778	962,959	+0.08(+0.99%)
Sep 06, 2018	7.877	7.892	7.678	7.701	708,749	-0.14(-1.75%)
Sep 05, 2018	7.617	7.915	7.548	7.839	1,382,793	+0.20(+2.60%)
Sep 04, 2018	7.778	7.892	7.587	7.640	1,695,488	-0.15(-1.96%)
Aug 31, 2018		7.793	7.793	7.793	0	+0.07(+0.89%)
Aug 30, 2018	7.814	7.870	7.702	7.724	1,823,579	-0.09(-1.15%)
Aug 29, 2018	7.784	7.874	7.679	7.814	1,440,498	+0.03(+0.38%)
Aug 28, 2018	7.574	7.791	7.496	7.784	1,872,224	+0.21(+2.77%)
Aug 27, 2018	7.806	7.851	7.552	7.574	1,921,564	-0.22(-2.88%)
Aug 24, 2018	7.859	7.874	7.732	7.799	661,765	-0.04(-0.48%)
Aug 23, 2018	7.993	8.008	7.825	7.836	689,183	-0.13(-1.69%)
Aug 22, 2018	8.098	8.113	7.866	7.971	744,381	-0.13(-1.66%)
Aug 21, 2018	8.083	8.154	8.053	8.106	633,377	+0.04(+0.46%)
Aug 20, 2018	8.031	8.128	8.016	8.068	827,413	+0.07(+0.94%)
Aug 17, 2018	7.709	8.016	7.709	7.993	1,094,792	+0.29(+3.79%)
Aug 16, 2018	7.814	7.814	7.634	7.702	1,330,567	-0.12(-1.53%)
Aug 15, 2018	7.784	7.881	7.746	7.821	1,267,235	-0.01(-0.10%)
Aug 14, 2018	7.589	7.851	7.589	7.829	783,742	+0.27(+3.56%)
Aug 13, 2018	7.567	7.589	7.451	7.559	736,341	-0.01(-0.20%)
Aug 10, 2018	7.642	7.717	7.567	7.574	537,909	-0.10(-1.36%)
Aug 09, 2018	7.544	7.717	7.470	7.679	948,168	+0.15(+1.99%)
Aug 08, 2018	7.552	7.712	7.455	7.529	1,763,964	-0.04(-0.49%)
Aug 07, 2018	7.919	7.919	7.559	7.567	2,038,990	-0.37(-4.71%)
Aug 06, 2018	7.926	8.267	7.919	7.941	1,969,500	+0.01(+0.09%)
Aug 03, 2018	8.248	8.248	7.754	7.934	1,600,502	+0.00(+0.00%)
Aug 02, 2018	8.061	8.173	7.885	7.934	1,349,166	-0.16(-1.94%)
Aug 01, 2018	7.866	8.106	7.728	8.091	1,522,926	+0.14(+1.79%)
Jul 31, 2018	7.859	8.031	7.769	7.949	1,100,042	+0.15(+1.92%)
Jul 30, 2018	7.612	7.844	7.556	7.799	838,077	+0.20(+2.66%)
Jul 27, 2018	7.971	7.971	7.597	7.597	1,223,724	-0.37(-4.69%)
Jul 26, 2018	7.919	8.121	7.866	7.971	1,106,877	+0.11(+1.43%)
Jul 25, 2018	7.866	7.919	7.776	7.859	1,439,494	-0.07(-0.85%)
Jul 24, 2018	8.121	8.121	7.926	7.926	1,402,806	-0.14(-1.76%)
Jul 23, 2018		8.121	7.934	8.068	788,196	+0.02(+0.28%)
Jul 20, 2018	8.091	8.158	7.993	8.046	880,066	-0.07(-0.92%)
Jul 19, 2018	7.979	8.211	7.851	8.121	1,393,970	+0.16(+2.07%)
Jul 18, 2018	8.076	8.173	7.926	7.956	1,019,707	-0.14(-1.76%)
Jul 17, 2018	8.211	8.375	8.098	8.098	1,056,817	-0.09(-1.10%)
Jul 16, 2018	8.360	8.371	8.121	8.188	982,858	-0.24(-2.84%)
Jul 13, 2018	8.330	8.465	8.274	8.428	903,978	+0.13(+1.53%)
Jul 12, 2018	8.458	8.472	8.289	8.300	934,939	-0.17(-2.03%)
Jul 11, 2018	8.480	8.637	8.428	8.472	1,251,981	-0.04(-0.44%)
Jul 10, 2018	8.547	8.742	8.487	8.510	2,199,639	-0.02(-0.26%)
Jul 09, 2018	8.510	8.618	8.446	8.532	1,116,349	+0.02(+0.26%)
Jul 06, 2018	8.577	8.622	8.405	8.510	760,420	-0.02(-0.26%)
Jul 05, 2018	8.353	8.551	8.229	8.532	1,068,741	+0.21(+2.52%)
Jul 03, 2018		8.323	8.323	8.323	0	+0.25(+3.15%)
Jul 02, 2018	8.218	8.270	8.005	8.068	1,050,347	-0.16(-1.91%)
Jun 29, 2018	8.293	8.300	8.173	8.225	1,277,330	-0.06(-0.72%)
Jun 28, 2018	8.383	8.443	8.128	8.285	1,555,441	-0.13(-1.51%)
Jun 27, 2018	8.532	8.607	8.405	8.413	1,153,212	-0.10(-1.23%)
Jun 26, 2018	8.682	8.693	8.443	8.517	1,508,961	-0.14(-1.64%)
Jun 25, 2018	8.719	8.794	8.491	8.660	1,387,991	-0.05(-0.60%)
Jun 22, 2018	8.667	8.772	8.652	8.712	2,382,988	+0.07(+0.78%)
Jun 21, 2018	8.645	8.725	8.592	8.645	1,906,616	+0.04(+0.43%)
Jun 20, 2018	8.487	8.615	8.487	8.607	1,291,515	+0.10(+1.23%)
Jun 19, 2018	8.443	8.562	8.368	8.502	1,164,537	+0.04(+0.53%)
Jun 18, 2018	8.428	8.540	8.353	8.458	1,222,641	+0.03(+0.36%)
Jun 15, 2018		8.562	8.379	8.428	3,437,481	+0.01(+0.09%)
Jun 14, 2018	8.413	8.480	8.338	8.420	1,635,050	+0.06(+0.72%)
Jun 13, 2018	8.914	8.966	8.339	8.360	3,023,144	-0.54(-6.06%)
Jun 12, 2018	9.056	9.318	8.862	8.899	2,350,716	-0.13(-1.49%)
Jun 11, 2018	8.944	9.079	8.944	9.034	1,225,215	+0.12(+1.34%)
Jun 08, 2018	8.899	9.041	8.899	8.914	1,105,857	-0.01(-0.17%)
Jun 07, 2018	8.832	8.966	8.772	8.929	1,297,483	+0.09(+1.02%)
Jun 06, 2018		8.839		8.839	1,719,953	+0.37(+4.33%)
Jun 05, 2018	8.345	8.529	8.345	8.472	1,196,332	+0.17(+2.07%)
Jun 04, 2018	8.270	8.413	8.181	8.300	941,225	+0.01(+0.18%)