Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.341	2.450	2.228	2.322	6,288,756	-0.02(-0.84%)
Feb 27, 2020	2.405	2.522	2.151	2.341	6,250,640	+0.01(+0.39%)
Feb 26, 2020	2.802	2.848	2.305	2.332	14,607,046	-0.84(-26.50%)
Feb 25, 2020	3.471	3.471	3.164	3.173	3,496,116	-0.23(-6.65%)
Feb 24, 2020	3.390	3.426	3.309	3.399	3,682,818	+0.01(+0.27%)
Feb 21, 2020	3.318	3.498	3.254	3.390	4,740,496	+0.14(+4.17%)
Feb 20, 2020	3.218	3.336	3.182	3.254	4,800,838	+0.19(+6.19%)
Feb 19, 2020	3.336	3.345	3.046	3.064	3,403,141	-0.24(-7.12%)
Feb 18, 2020	3.309	3.403	3.290	3.300	1,409,542	-0.01(-0.27%)
Feb 14, 2020	3.390	3.433	3.263	3.309	1,676,480	-0.07(-2.14%)
Feb 13, 2020	3.480	3.544	3.376	3.381	1,820,997	-0.06(-1.84%)
Feb 12, 2020	3.480	3.589	3.417	3.444	2,780,612	+0.00(+0.00%)
Feb 11, 2020	3.598	3.742	3.435	3.444	2,788,238	-0.13(-3.54%)
Feb 10, 2020	3.516	3.589	3.408	3.571	3,020,997	+0.21(+6.18%)
Feb 07, 2020	3.562	3.580	3.336	3.363	2,795,535	-0.22(-6.06%)
Feb 06, 2020	3.625	3.670	3.553	3.580	1,318,174	-0.02(-0.50%)
Feb 05, 2020	3.733	3.815	3.580	3.598	2,562,058	-0.12(-3.16%)
Feb 04, 2020	3.607	3.797	3.571	3.715	2,999,452	+0.24(+6.75%)
Feb 03, 2020	3.562	3.715	3.462	3.480	1,984,205	-0.08(-2.28%)
Jan 31, 2020	3.706	3.715	3.535	3.562	2,281,694	-0.15(-4.14%)
Jan 30, 2020	3.950	3.959	3.661	3.715	3,304,505	-0.26(-6.59%)
Jan 29, 2020	3.923	3.987	3.851	3.978	1,700,675	+0.07(+1.85%)
Jan 28, 2020	3.968	3.987	3.860	3.905	1,460,666	+0.04(+0.93%)
Jan 27, 2020	4.068	4.077	3.806	3.869	2,704,655	-0.21(-5.10%)
Jan 24, 2020	4.240	4.294	4.059	4.077	5,210,530	-0.33(-7.58%)
Jan 23, 2020	4.411	4.457	4.348	4.411	1,023,362	+0.01(+0.21%)
Jan 22, 2020	4.466	4.502	4.384	4.402	1,090,555	-0.01(-0.20%)
Jan 21, 2020	4.529	4.565	4.366	4.411	3,690,866	-0.15(-3.37%)
Jan 17, 2020	4.547	4.610	4.511	4.565	1,450,700	+0.05(+1.20%)
Jan 16, 2020	4.520	4.619	4.303	4.511	2,377,965	-0.11(-2.35%)
Jan 15, 2020	4.592	4.683	4.561	4.619	1,324,072	+0.04(+0.79%)
Jan 14, 2020	4.565	4.628	4.520	4.583	856,122	+0.02(+0.40%)
Jan 13, 2020	4.511	4.565	4.439	4.565	1,310,533	+0.05(+1.20%)
Jan 10, 2020	4.520	4.547	4.475	4.511	1,246,712	-0.04(-0.80%)
Jan 09, 2020	4.619	4.619	4.520	4.547	842,587	-0.05(-1.18%)
Jan 08, 2020	4.520	4.619	4.511	4.601	1,250,055	+0.07(+1.60%)
Jan 07, 2020	4.628	4.646	4.520	4.529	1,100,309	-0.11(-2.34%)
Jan 06, 2020	4.619	4.701	4.610	4.637	837,088	+0.00(+0.00%)
Jan 03, 2020	4.637	4.665	4.538	4.637	1,084,651	+0.00(+0.00%)
Jan 02, 2020	4.881	4.881	4.565	4.637	1,457,136	-0.18(-3.75%)
Dec 31, 2019	4.665	4.836	4.665	4.818	1,814,758	+0.13(+2.70%)
Dec 30, 2019	4.674	4.764	4.619	4.692	1,043,884	-0.02(-0.38%)
Dec 27, 2019	4.719	4.773	4.637	4.710	1,018,167	+0.01(+0.19%)
Dec 26, 2019	4.746	4.764	4.646	4.701	799,703	-0.01(-0.19%)
Dec 24, 2019	4.655	4.737	4.642	4.710	753,227	+0.03(+0.58%)
Dec 23, 2019	4.909	4.981	4.610	4.683	1,874,638	-0.27(-5.47%)
Dec 20, 2019	4.918	4.990	4.872	4.954	3,369,886	+0.05(+0.92%)
Dec 19, 2019	4.827	4.999	4.827	4.909	1,006,471	+0.05(+0.93%)
Dec 18, 2019	4.728	4.891	4.728	4.863	1,095,425	+0.13(+2.67%)
Dec 17, 2019	4.818	4.823	4.683	4.737	1,622,482	-0.05(-0.95%)
Dec 16, 2019	4.936	4.936	4.674	4.782	2,211,583	-0.03(-0.56%)
Dec 13, 2019	4.710	4.845	4.701	4.809	1,038,079	+0.08(+1.72%)
Dec 12, 2019	4.746	4.827	4.574	4.728	1,632,348	+0.00(+0.00%)
Dec 11, 2019	4.854	4.927	4.701	4.728	1,378,104	-0.16(-3.33%)
Dec 10, 2019	4.854	4.918	4.791	4.891	981,768	+0.04(+0.74%)
Dec 09, 2019	4.836	5.026	4.836	4.854	1,396,538	+0.03(+0.56%)
Dec 06, 2019	4.710	4.909	4.710	4.827	1,087,085	+0.11(+2.30%)
Dec 05, 2019	4.610	4.737	4.610	4.719	1,116,282	+0.05(+1.16%)
Dec 04, 2019	4.692	4.800	4.610	4.665	1,843,436	-0.01(-0.19%)
Dec 03, 2019	4.845	4.863	4.542	4.674	3,192,146	-0.33(-6.51%)
Dec 02, 2019	5.216	5.216	4.936	4.999	1,432,807	-0.21(-3.99%)
Nov 29, 2019	5.234	5.320	5.162	5.207	792,829	+0.01(+0.17%)
Nov 27, 2019	5.146	5.346	5.076	5.198	2,572,336	+0.15(+2.94%)
Nov 26, 2019	5.058	5.233	5.021	5.050	1,423,434	+0.03(+0.52%)
Nov 25, 2019	4.797	5.084	4.788	5.023	1,604,343	+0.24(+4.92%)
Nov 22, 2019	4.762	4.884	4.701	4.788	1,342,237	+0.05(+1.11%)
Nov 21, 2019	4.971	4.997	4.718	4.736	1,873,904	-0.19(-3.89%)
Nov 20, 2019	5.015	5.050	4.709	4.928	1,681,534	-0.13(-2.59%)
Nov 19, 2019	5.189	5.207	5.015	5.058	1,086,953	-0.14(-2.68%)
Nov 18, 2019	5.233	5.263	5.146	5.198	979,863	+0.02(+0.34%)
Nov 15, 2019	5.102	5.198	5.036	5.180	887,945	+0.11(+2.24%)
Nov 14, 2019	4.936	5.159	4.928	5.067	1,165,485	+0.10(+1.93%)
Nov 13, 2019	4.980	4.997	4.875	4.971	857,926	-0.03(-0.52%)
Nov 12, 2019	5.006	5.137	4.962	4.997	905,125	-0.03(-0.69%)
Nov 11, 2019	5.015	5.084	4.919	5.032	924,003	+0.01(+0.17%)
Nov 08, 2019	5.154	5.172	4.962	5.023	2,342,667	-0.15(-2.87%)
Nov 07, 2019	5.180	5.250	5.137	5.172	1,036,041	+0.03(+0.68%)
Nov 06, 2019	5.180	5.215	5.119	5.137	1,270,536	-0.04(-0.84%)
Nov 05, 2019	5.102	5.180	5.023	5.180	1,445,360	+0.10(+1.89%)
Nov 04, 2019	5.023	5.111	4.997	5.084	1,960,136	+0.09(+1.75%)
Nov 01, 2019	4.832	4.997	4.683	4.997	1,511,479	+0.18(+3.80%)
Oct 31, 2019	4.936	4.945	4.771	4.814	1,433,618	-0.12(-2.47%)
Oct 30, 2019	5.512	5.521	4.840	4.936	4,805,027	-0.34(-6.44%)
Oct 29, 2019	5.451	5.590	5.372	5.276	2,285,399	-0.17(-3.05%)
Oct 28, 2019	5.555	5.564	5.398	5.442	1,234,190	-0.10(-1.73%)
Oct 25, 2019	5.337	5.555	5.259	5.538	1,999,138	+0.20(+3.76%)
Oct 24, 2019	5.451	5.503	5.224	5.337	2,047,221	-0.13(-2.39%)
Oct 23, 2019	5.364	5.494	5.294	5.468	1,690,179	+0.12(+2.28%)
Oct 22, 2019	5.163	5.369	5.023	5.346	1,982,732	+0.23(+4.43%)
Oct 21, 2019	4.971	5.124	4.954	5.119	1,921,551	+0.22(+4.45%)
Oct 18, 2019	4.736	4.901	4.666	4.901	1,238,812	+0.14(+2.93%)
Oct 17, 2019	4.605	4.779	4.587	4.762	987,271	+0.16(+3.41%)
Oct 16, 2019	4.596	4.692	4.548	4.605	893,285	+0.01(+0.19%)
Oct 15, 2019	4.518	4.692	4.474	4.596	1,242,958	+0.11(+2.53%)
Oct 14, 2019	4.509	4.605	4.422	4.483	1,173,382	-0.03(-0.77%)
Oct 11, 2019	4.404	4.631	4.404	4.518	1,636,117	+0.17(+4.02%)
Oct 10, 2019	4.317	4.422	4.247	4.343	2,039,788	+0.03(+0.81%)
Oct 09, 2019	4.483	4.570	4.186	4.308	2,474,811	-0.17(-3.89%)
Oct 08, 2019	4.622	4.657	4.439	4.483	1,664,470	-0.19(-4.10%)
Oct 07, 2019	4.709	4.788	4.648	4.675	1,050,742	-0.03(-0.74%)
Oct 04, 2019	4.753	4.827	4.570	4.709	1,449,332	-0.05(-1.10%)
Oct 03, 2019	4.692	4.827	4.631	4.762	1,188,747	+0.05(+1.11%)
Oct 02, 2019	4.771	4.787	4.587	4.709	1,447,908	-0.09(-1.82%)
Oct 01, 2019	4.971	5.012	4.709	4.797	1,518,003	-0.19(-3.85%)
Sep 30, 2019	5.050	5.102	4.989	4.989	936,916	-0.03(-0.69%)
Sep 27, 2019	5.146	5.198	4.962	5.023	1,591,857	-0.10(-2.04%)
Sep 26, 2019	4.962	5.154	4.910	5.128	1,728,682	+0.17(+3.52%)
Sep 25, 2019	4.866	5.054	4.866	4.954	1,238,805	+0.07(+1.43%)
Sep 24, 2019	4.858	5.032	4.858	4.884	2,017,327	+0.02(+0.36%)
Sep 23, 2019	4.709	4.919	4.666	4.866	2,441,724	-0.03(-0.53%)
Sep 20, 2019	4.823	5.084	4.823	4.893	8,752,983	+0.15(+3.12%)
Sep 19, 2019	4.657	4.945	4.657	4.744	2,658,602	+0.20(+4.41%)
Sep 18, 2019	4.648	4.701	4.526	4.544	1,891,630	-0.12(-2.62%)
Sep 17, 2019	4.701	4.762	4.570	4.666	1,312,508	+0.03(+0.75%)
Sep 16, 2019	4.718	4.749	4.553	4.631	2,207,255	-0.08(-1.67%)
Sep 13, 2019	4.962	5.146	4.692	4.709	2,231,444	-0.24(-4.93%)
Sep 12, 2019	5.215	5.237	4.840	4.954	2,829,168	-0.24(-4.70%)
Sep 11, 2019	5.058	5.346	4.936	5.198	3,245,681	+0.17(+3.47%)
Sep 10, 2019	4.718	5.067	4.718	5.023	3,042,192	+0.31(+6.47%)
Sep 09, 2019	4.500	4.814	4.500	4.718	2,116,527	+0.24(+5.46%)
Sep 06, 2019	4.413	4.561	4.334	4.474	1,883,329	+0.03(+0.59%)
Sep 05, 2019	4.884	4.890	4.369	4.448	3,484,334	-0.42(-8.60%)
Sep 04, 2019	4.518	4.928	4.518	4.866	3,257,439	+0.36(+7.93%)
Sep 03, 2019	4.457	4.509	4.413	4.509	1,880,581	+0.03(+0.58%)
Aug 30, 2019	4.448	4.579	4.387	4.483	3,064,467	+0.22(+5.11%)
Aug 29, 2019	4.181	4.415	4.156	4.265	2,356,542	+0.13(+3.03%)
Aug 28, 2019	3.964	4.173	3.939	4.139	1,179,044	+0.20(+5.10%)
Aug 27, 2019	4.056	4.081	3.922	3.939	1,595,429	-0.08(-2.08%)
Aug 26, 2019	3.964	4.039	3.922	4.022	915,299	+0.11(+2.78%)
Aug 23, 2019	3.964	4.005	3.872	3.913	1,386,247	-0.03(-0.64%)
Aug 22, 2019	3.897	4.031	3.876	3.939	1,063,105	+0.06(+1.51%)
Aug 21, 2019	3.721	3.980	3.700	3.880	2,740,994	+0.23(+6.42%)
Aug 20, 2019	3.863	3.888	3.629	3.646	2,228,126	-0.22(-5.63%)
Aug 19, 2019	3.863	3.943	3.821	3.863	1,391,192	+0.06(+1.54%)
Aug 16, 2019	3.780	3.863	3.654	3.805	1,663,209	+0.06(+1.56%)
Aug 15, 2019	3.913	4.031	3.663	3.746	2,719,329	-0.10(-2.61%)
Aug 14, 2019	4.340	4.348	3.838	3.847	8,142,953	-0.52(-11.88%)
Aug 13, 2019	4.449	4.649	4.353	4.365	2,689,889	-0.14(-3.15%)
Aug 12, 2019	4.549	4.549	4.398	4.507	1,334,127	-0.03(-0.55%)
Aug 09, 2019	4.741	4.750	4.503	4.532	2,026,872	-0.22(-4.58%)
Aug 08, 2019	4.708	4.808	4.674	4.750	1,044,065	+0.03(+0.53%)
Aug 07, 2019	4.624	4.725	4.562	4.725	1,251,861	+0.05(+1.07%)
Aug 06, 2019	4.649	4.725	4.566	4.674	1,393,618	+0.06(+1.27%)
Aug 05, 2019	4.775	4.833	4.524	4.616	2,527,901	-0.23(-4.66%)
Aug 02, 2019	4.959	4.971	4.624	4.842	3,434,884	-0.17(-3.34%)
Aug 01, 2019	5.001	5.076	4.867	5.009	2,811,361	+0.01(+0.17%)
Jul 31, 2019	5.193	5.335	4.900	5.001	4,877,503	-0.26(-4.93%)
Jul 30, 2019	5.369	5.578	5.260	5.260	1,553,784	-0.14(-2.63%)
Jul 29, 2019	5.369	5.452	5.318	5.402	1,280,038	+0.09(+1.73%)
Jul 26, 2019	5.335	5.343	5.176	5.310	866,045	+0.04(+0.79%)
Jul 25, 2019	5.310	5.369	5.185	5.268	1,056,896	+0.00(+0.00%)
Jul 24, 2019	5.084	5.293	5.051	5.268	1,978,391	+0.23(+4.48%)
Jul 23, 2019	4.900	5.088	4.867	5.042	1,750,974	+0.15(+3.08%)
Jul 22, 2019	4.975	5.084	4.808	4.892	3,278,558	-0.04(-0.85%)
Jul 19, 2019	5.193	5.210	4.925	4.934	4,459,860	-0.28(-5.45%)
Jul 18, 2019	5.327	5.327	5.151	5.218	1,163,690	-0.11(-2.04%)
Jul 17, 2019	5.494	5.552	5.243	5.327	1,760,399	-0.17(-3.04%)
Jul 16, 2019	5.394	5.536	5.343	5.494	1,536,903	+0.08(+1.55%)
Jul 15, 2019	5.410	5.465	5.323	5.410	1,459,977	+0.00(+0.00%)
Jul 12, 2019	5.460	5.502	5.310	5.410	1,220,859	-0.07(-1.22%)
Jul 11, 2019	5.511	5.561	5.339	5.477	1,981,510	-0.03(-0.61%)
Jul 10, 2019	5.519	5.569	5.477	5.511	1,128,753	+0.02(+0.30%)
Jul 09, 2019	5.419	5.511	5.251	5.494	1,642,005	+0.06(+1.08%)
Jul 08, 2019	5.435	5.582	5.402	5.435	1,396,465	-0.02(-0.31%)
Jul 05, 2019	5.277	5.469	5.185	5.452	772,887	+0.13(+2.35%)
Jul 03, 2019	5.343	5.519	5.293	5.327	1,113,589	-0.01(-0.16%)
Jul 02, 2019	5.277	5.435	5.201	5.335	1,656,229	+0.08(+1.59%)
Jul 01, 2019	5.519	5.552	5.251	5.251	1,599,846	-0.18(-3.38%)
Jun 28, 2019	5.151	5.444	5.151	5.435	2,477,952	+0.26(+5.01%)
Jun 27, 2019	4.917	5.218	4.900	5.176	1,484,990	+0.28(+5.63%)
Jun 26, 2019	5.001	5.084	4.854	4.900	1,381,973	-0.09(-1.84%)
Jun 25, 2019	5.034	5.243	4.975	4.992	2,238,046	-0.02(-0.33%)
Jun 24, 2019	5.218	5.268	4.992	5.009	1,903,127	-0.19(-3.70%)
Jun 21, 2019	5.502	5.519	5.130	5.201	2,775,364	-0.33(-6.04%)
Jun 20, 2019	5.619	5.661	5.511	5.536	1,353,191	-0.02(-0.30%)
Jun 19, 2019	5.711	5.728	5.519	5.552	1,042,505	-0.18(-3.07%)
Jun 18, 2019	5.795	5.912	5.711	5.728	1,658,605	+0.02(+0.29%)
Jun 17, 2019	5.552	5.736	5.536	5.711	1,361,797	+0.20(+3.64%)
Jun 14, 2019	5.686	5.720	5.486	5.511	1,203,399	-0.18(-3.23%)
Jun 13, 2019	5.745	5.820	5.678	5.695	1,501,807	-0.03(-0.44%)
Jun 12, 2019	5.695	5.820	5.695	5.720	1,334,026	+0.01(+0.15%)
Jun 11, 2019	5.611	5.770	5.586	5.711	1,181,941	+0.12(+2.09%)
Jun 10, 2019	5.469	5.636	5.339	5.594	1,225,403	+0.14(+2.61%)
Jun 07, 2019	5.377	5.628	5.293	5.452	1,736,994	+0.07(+1.24%)
Jun 06, 2019	5.502	5.529	5.168	5.385	2,974,844	-0.13(-2.42%)
Jun 05, 2019	5.486	5.536	5.440	5.519	973,099	+0.06(+1.07%)
Jun 04, 2019	5.377	5.469	5.335	5.460	687,040	+0.09(+1.71%)
Jun 03, 2019	5.402	5.410	5.243	5.369	1,265,940	+0.01(+0.16%)
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%)