Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	5.266	5.321	5.191	5.201	2,468,021	-0.09(-1.75%)
Oct 30, 2019	5.293	5.321	5.247	5.293	1,645,451	+0.03(+0.53%)
Oct 29, 2019	5.163	5.331	5.163	5.266	1,811,329	+0.07(+1.25%)
Oct 28, 2019	5.173	5.210	5.154	5.201	1,432,404	+0.05(+0.90%)
Oct 25, 2019	5.219	5.233	5.126	5.154	1,279,572	-0.08(-1.60%)
Oct 24, 2019	5.266	5.298	5.177	5.238	1,373,723	-0.02(-0.35%)
Oct 23, 2019	5.321	5.321	5.228	5.256	2,714,754	-0.07(-1.22%)
Oct 22, 2019	5.321	5.386	5.303	5.321	2,014,743	+0.00(+0.00%)
Oct 21, 2019	5.228	5.340	5.219	5.321	2,233,200	+0.09(+1.78%)
Oct 18, 2019	5.201	5.252	5.163	5.228	2,010,295	+0.02(+0.36%)
Oct 17, 2019	5.173	5.247	5.163	5.210	2,074,088	+0.05(+0.90%)
Oct 16, 2019	5.071	5.196	5.061	5.163	2,746,055	+0.07(+1.46%)
Oct 15, 2019	5.108	5.108	5.043	5.089	3,740,327	+0.02(+0.37%)
Oct 14, 2019	5.136	5.140	5.033	5.071	2,674,116	-0.05(-0.91%)
Oct 11, 2019	5.126	5.198	5.024	5.117	3,842,702	+0.00(+0.00%)
Oct 10, 2019	5.154	5.182	5.071	5.117	2,101,736	-0.04(-0.72%)
Oct 09, 2019	5.191	5.228	5.126	5.154	2,286,689	-0.02(-0.36%)
Oct 08, 2019	5.331	5.377	5.154	5.173	5,905,823	-0.20(-3.63%)
Oct 07, 2019	5.396	5.414	5.340	5.368	3,127,531	-0.03(-0.52%)
Oct 04, 2019	5.358	5.405	5.303	5.396	2,728,420	+0.05(+0.87%)
Oct 03, 2019	5.284	5.358	5.247	5.349	7,630,488	+0.06(+1.05%)
Oct 02, 2019	5.247	5.344	5.238	5.293	3,196,324	+0.02(+0.35%)
Oct 01, 2019	5.563	5.586	5.228	5.275	3,959,130	-0.32(-5.65%)
Sep 30, 2019	5.572	5.702	5.433	5.591	9,224,033	+0.11(+2.03%)
Sep 27, 2019	5.451	5.510	5.391	5.479	3,879,529	+0.03(+0.51%)
Sep 26, 2019	5.287	5.451	5.287	5.451	4,169,358	+0.17(+3.28%)
Sep 25, 2019	5.223	5.305	5.196	5.278	2,596,396	+0.04(+0.70%)
Sep 24, 2019	5.214	5.283	5.196	5.242	2,081,642	+0.05(+1.05%)
Sep 23, 2019	5.160	5.246	5.123	5.187	3,324,359	-0.01(-0.18%)
Sep 20, 2019	5.205	5.278	5.146	5.196	4,483,501	-0.01(-0.18%)
Sep 19, 2019	5.178	5.251	5.141	5.205	2,204,920	+0.04(+0.71%)
Sep 18, 2019	5.196	5.205	5.114	5.169	2,256,847	-0.02(-0.35%)
Sep 17, 2019	5.114	5.196	5.105	5.187	3,002,441	+0.07(+1.43%)
Sep 16, 2019	5.169	5.182	5.068	5.114	3,086,752	-0.05(-0.88%)
Sep 13, 2019	5.150	5.178	5.096	5.160	4,483,611	+0.02(+0.35%)
Sep 12, 2019	5.105	5.150	5.005	5.141	4,358,147	+0.11(+2.17%)
Sep 11, 2019	4.923	5.041	4.868	5.032	2,709,623	+0.15(+2.98%)
Sep 10, 2019	4.877	4.923	4.822	4.886	2,741,654	+0.00(+0.00%)
Sep 09, 2019	4.786	4.904	4.740	4.886	2,784,712	+0.10(+2.10%)
Sep 06, 2019	4.604	4.804	4.567	4.786	6,361,106	+0.20(+4.37%)
Sep 05, 2019	4.403	4.640	4.348	4.585	4,729,757	+0.20(+4.57%)
Sep 04, 2019	4.284	4.439	4.248	4.385	3,760,107	+0.14(+3.22%)
Sep 03, 2019	4.148	4.275	4.111	4.248	4,072,969	+0.15(+3.56%)
Aug 30, 2019	4.084	4.129	4.057	4.102	1,842,611	+0.03(+0.67%)
Aug 29, 2019	4.002	4.093	3.993	4.075	2,145,713	+0.06(+1.59%)
Aug 28, 2019	3.965	4.057	3.947	4.011	2,025,321	+0.04(+0.92%)
Aug 27, 2019	4.029	4.034	3.938	3.975	4,544,869	-0.05(-1.36%)
Aug 26, 2019	3.993	4.075	3.993	4.029	1,967,526	+0.05(+1.14%)
Aug 23, 2019	4.047	4.102	3.947	3.984	4,201,355	-0.10(-2.46%)
Aug 22, 2019	4.102	4.129	4.038	4.084	2,290,884	+0.03(+0.67%)
Aug 21, 2019	4.084	4.166	4.038	4.057	3,045,273	-0.02(-0.45%)
Aug 20, 2019	4.066	4.111	4.029	4.075	2,852,688	+0.02(+0.45%)
Aug 19, 2019	4.148	4.157	4.029	4.057	3,827,969	+0.00(+0.00%)
Aug 16, 2019	4.047	4.120	3.997	4.057	3,502,464	+0.02(+0.45%)
Aug 15, 2019	4.166	4.221	4.029	4.038	3,191,551	-0.15(-3.49%)
Aug 14, 2019	4.284	4.321	4.157	4.184	3,633,244	-0.11(-2.55%)
Aug 13, 2019	4.430	4.430	4.257	4.294	4,271,461	-0.09(-2.08%)
Aug 12, 2019	4.713	4.713	4.367	4.385	4,256,565	-0.36(-7.68%)
Aug 09, 2019	4.941	5.014	4.640	4.749	5,332,789	-0.29(-5.79%)
Aug 08, 2019	5.005	5.041	4.936	5.041	4,502,262	+0.05(+0.91%)
Aug 07, 2019	4.877	5.005	4.845	4.995	2,155,259	+0.06(+1.29%)
Aug 06, 2019	4.932	4.991	4.895	4.932	1,705,128	+0.00(+0.00%)
Aug 05, 2019	4.995	5.023	4.877	4.932	2,074,141	-0.13(-2.52%)
Aug 02, 2019	4.995	5.059	4.941	5.059	2,702,869	+0.05(+0.91%)
Aug 01, 2019	5.150	5.150	5.014	5.014	3,020,377	-0.14(-2.65%)
Jul 31, 2019	5.196	5.223	5.096	5.150	4,291,662	-0.03(-0.53%)
Jul 30, 2019	5.223	5.251	5.150	5.178	3,674,552	-0.05(-0.87%)
Jul 29, 2019	5.233	5.269	5.150	5.223	4,652,793	+0.06(+1.24%)
Jul 26, 2019	4.968	5.164	4.968	5.160	6,764,030	+0.23(+4.62%)
Jul 25, 2019	4.749	4.941	4.740	4.932	7,031,321	+0.18(+3.84%)
Jul 24, 2019	4.704	4.758	4.649	4.749	2,241,997	+0.05(+1.17%)
Jul 23, 2019	4.686	4.704	4.613	4.695	2,483,452	+0.05(+0.98%)
Jul 22, 2019	4.594	4.667	4.549	4.649	2,478,632	+0.07(+1.59%)
Jul 19, 2019	4.604	4.631	4.576	4.576	1,798,293	-0.04(-0.79%)
Jul 18, 2019	4.667	4.686	4.585	4.613	2,600,250	-0.05(-1.17%)
Jul 17, 2019	4.649	4.695	4.549	4.667	5,168,928	+0.02(+0.39%)
Jul 16, 2019	4.649	4.695	4.631	4.649	971,893	-0.03(-0.58%)
Jul 15, 2019	4.658	4.686	4.622	4.676	1,714,282	+0.06(+1.38%)
Jul 12, 2019	4.622	4.640	4.553	4.613	1,977,650	+0.01(+0.20%)
Jul 11, 2019	4.658	4.686	4.543	4.604	3,702,510	-0.07(-1.56%)
Jul 10, 2019	4.731	4.749	4.649	4.676	3,040,688	-0.05(-0.97%)
Jul 09, 2019	4.676	4.740	4.658	4.722	1,953,865	+0.05(+0.97%)
Jul 08, 2019	4.658	4.695	4.622	4.676	2,160,457	+0.00(+0.00%)
Jul 05, 2019	4.613	4.699	4.485	4.676	4,165,594	+0.05(+0.98%)
Jul 03, 2019	4.594	4.645	4.567	4.631	1,702,196	+0.03(+0.59%)
Jul 02, 2019	4.567	4.654	4.540	4.604	3,261,288	+0.04(+0.80%)
Jul 01, 2019	4.613	4.613	4.512	4.567	3,021,256	+0.01(+0.20%)
Jun 28, 2019	4.576	4.631	4.558	4.558	3,314,989	-0.02(-0.40%)
Jun 27, 2019	4.476	4.613	4.476	4.576	1,980,954	+0.18(+4.15%)
Jun 26, 2019	4.465	4.519	4.394	4.394	3,077,011	-0.07(-1.60%)
Jun 25, 2019	4.519	4.545	4.465	4.465	2,344,824	-0.05(-1.18%)
Jun 24, 2019	4.617	4.617	4.465	4.519	2,868,295	-0.09(-1.93%)
Jun 21, 2019	4.688	4.706	4.585	4.608	3,755,973	-0.08(-1.71%)
Jun 20, 2019	4.634	4.733	4.634	4.688	2,226,462	+0.06(+1.35%)
Jun 19, 2019	4.590	4.634	4.523	4.626	1,768,425	+0.04(+0.97%)
Jun 18, 2019	4.536	4.590	4.523	4.581	1,494,786	+0.08(+1.78%)
Jun 17, 2019	4.528	4.528	4.403	4.501	3,411,339	-0.04(-0.98%)
Jun 14, 2019	4.590	4.626	4.528	4.545	2,469,236	-0.04(-0.97%)
Jun 13, 2019	4.536	4.599	4.501	4.590	1,413,933	+0.08(+1.78%)
Jun 12, 2019	4.563	4.634	4.501	4.510	1,821,824	-0.07(-1.56%)
Jun 11, 2019	4.661	4.661	4.550	4.581	1,645,606	-0.08(-1.72%)
Jun 10, 2019	4.670	4.688	4.581	4.661	1,292,729	+0.02(+0.38%)
Jun 07, 2019	4.688	4.724	4.643	4.643	2,271,760	-0.04(-0.76%)
Jun 06, 2019	4.679	4.688	4.594	4.679	1,191,530	+0.02(+0.38%)
Jun 05, 2019	4.581	4.661	4.581	4.661	2,246,812	+0.09(+1.95%)
Jun 04, 2019	4.563	4.608	4.523	4.572	1,576,677	-0.02(-0.39%)
Jun 03, 2019	4.617	4.617	4.487	4.590	2,108,655	-0.04(-0.77%)
May 31, 2019	4.501	4.643	4.474	4.626	5,357,100	+0.09(+1.96%)
May 30, 2019	4.501	4.545	4.465	4.536	3,085,129	+0.04(+0.99%)
May 29, 2019	4.465	4.519	4.438	4.492	1,940,854	+0.02(+0.40%)
May 28, 2019	4.581	4.590	4.474	4.474	3,114,894	-0.09(-1.95%)
May 24, 2019	4.599	4.626	4.536	4.563	1,506,653	-0.02(-0.39%)
May 23, 2019	4.572	4.608	4.532	4.581	1,725,052	-0.02(-0.39%)
May 22, 2019	4.563	4.608	4.528	4.599	1,586,803	+0.01(+0.19%)
May 21, 2019	4.554	4.590	4.536	4.590	1,105,150	+0.06(+1.38%)
May 20, 2019	4.545	4.586	4.483	4.528	1,227,659	-0.04(-0.97%)
May 17, 2019	4.626	4.652	4.554	4.572	1,381,884	-0.07(-1.54%)
May 16, 2019	4.608	4.670	4.599	4.643	1,323,811	+0.04(+0.97%)
May 15, 2019	4.554	4.652	4.536	4.599	1,549,885	-0.01(-0.19%)
May 14, 2019	4.501	4.608	4.487	4.608	2,035,586	+0.12(+2.78%)
May 13, 2019	4.456	4.492	4.403	4.483	2,723,570	-0.02(-0.40%)
May 10, 2019	4.403	4.523	4.372	4.501	1,904,185	-0.01(-0.20%)
May 09, 2019	4.474	4.528	4.412	4.510	3,683,923	+0.04(+0.80%)
May 08, 2019	4.554	4.608	4.474	4.474	2,052,805	-0.11(-2.33%)
May 07, 2019	4.670	4.715	4.536	4.581	1,745,344	-0.12(-2.47%)
May 06, 2019	4.661	4.724	4.652	4.697	2,033,028	+0.01(+0.19%)
May 03, 2019	4.590	4.733	4.590	4.688	3,427,220	+0.13(+2.94%)
May 02, 2019	4.563	4.626	4.501	4.554	2,655,615	+0.00(+0.00%)
May 01, 2019	4.599	4.626	4.536	4.554	3,204,761	-0.03(-0.58%)
Apr 30, 2019	4.688	4.692	4.563	4.581	2,747,478	-0.10(-2.10%)
Apr 29, 2019	4.545	4.759	4.545	4.679	4,250,890	+0.15(+3.35%)
Apr 26, 2019	4.572	4.572	4.447	4.528	3,227,051	+0.07(+1.60%)
Apr 25, 2019	4.528	4.545	4.447	4.456	1,799,457	-0.09(-1.96%)
Apr 24, 2019	4.563	4.563	4.510	4.545	1,320,069	+0.00(+0.00%)
Apr 23, 2019	4.581	4.599	4.528	4.545	2,338,695	-0.01(-0.20%)
Apr 22, 2019	4.643	4.652	4.528	4.554	2,101,603	-0.13(-2.85%)
Apr 18, 2019	4.652	4.697	4.630	4.688	892,681	+0.04(+0.77%)
Apr 17, 2019	4.724	4.733	4.626	4.652	1,310,200	-0.07(-1.51%)
Apr 16, 2019	4.822	4.822	4.688	4.724	1,425,175	-0.11(-2.21%)
Apr 15, 2019	4.839	4.857	4.808	4.831	1,354,751	+0.01(+0.18%)
Apr 12, 2019	4.786	4.839	4.737	4.822	1,486,344	+0.04(+0.74%)
Apr 11, 2019	4.759	4.826	4.733	4.786	1,322,239	+0.03(+0.56%)
Apr 10, 2019	4.670	4.768	4.652	4.759	1,427,961	+0.11(+2.30%)
Apr 09, 2019	4.786	4.795	4.599	4.652	1,696,018	-0.14(-2.97%)
Apr 08, 2019	4.866	4.880	4.750	4.795	2,261,065	-0.08(-1.65%)
Apr 05, 2019	4.893	4.929	4.848	4.875	1,730,384	-0.03(-0.55%)
Apr 04, 2019	4.938	4.964	4.875	4.902	1,964,555	-0.04(-0.72%)
Apr 03, 2019	4.964	4.964	4.875	4.938	2,272,740	-0.04(-0.89%)
Apr 02, 2019	4.911	4.991	4.857	4.982	2,400,793	+0.07(+1.45%)
Apr 01, 2019	4.741	4.911	4.724	4.911	2,321,625	+0.17(+3.57%)
Mar 29, 2019	4.777	4.786	4.652	4.741	4,706,327	-0.03(-0.56%)
Mar 28, 2019	4.768	4.826	4.706	4.768	2,125,751	+0.01(+0.19%)
Mar 27, 2019	4.698	4.777	4.676	4.759	2,562,956	+0.06(+1.30%)
Mar 26, 2019	4.620	4.707	4.567	4.698	2,383,100	+0.07(+1.51%)
Mar 25, 2019	4.646	4.689	4.560	4.628	1,790,024	-0.01(-0.19%)
Mar 22, 2019	4.733	4.751	4.602	4.637	2,431,467	-0.12(-2.57%)
Mar 21, 2019	4.628	4.777	4.620	4.759	1,694,480	+0.11(+2.44%)
Mar 20, 2019	4.602	4.689	4.593	4.646	1,993,431	+0.02(+0.38%)
Mar 19, 2019	4.576	4.646	4.541	4.628	2,696,587	+0.05(+1.14%)
Mar 18, 2019	4.532	4.628	4.523	4.576	2,253,381	+0.05(+1.16%)
Mar 15, 2019	4.716	4.742	4.497	4.523	6,815,964	-0.16(-3.36%)
Mar 14, 2019	4.654	4.711	4.650	4.681	2,105,803	+0.03(+0.75%)
Mar 13, 2019	4.663	4.711	4.611	4.646	1,825,731	-0.01(-0.19%)
Mar 12, 2019	4.620	4.681	4.611	4.654	1,116,179	+0.06(+1.33%)
Mar 11, 2019	4.541	4.602	4.541	4.593	1,549,148	+0.09(+1.94%)
Mar 08, 2019	4.532	4.576	4.480	4.506	2,547,355	-0.04(-0.96%)
Mar 07, 2019	4.637	4.663	4.550	4.550	3,496,045	-0.10(-2.07%)
Mar 06, 2019	4.707	4.724	4.620	4.646	2,755,881	-0.10(-2.03%)
Mar 05, 2019	4.654	4.803	4.593	4.742	5,330,620	+0.10(+2.07%)
Mar 04, 2019	4.576	4.681	4.550	4.646	3,758,026	+0.05(+1.14%)
Mar 01, 2019	4.864	4.873	4.589	4.593	7,180,461	-0.26(-5.40%)
Feb 28, 2019	4.908	4.943	4.820	4.855	8,012,400	-0.04(-0.89%)
Feb 27, 2019	5.100	5.100	4.899	4.899	6,256,497	-0.24(-4.75%)
Feb 26, 2019	5.231	5.231	5.126	5.143	3,201,777	-0.06(-1.17%)
Feb 25, 2019	5.283	5.296	5.178	5.205	2,316,774	-0.08(-1.49%)
Feb 22, 2019	5.292	5.344	5.261	5.283	2,384,402	-0.01(-0.16%)
Feb 21, 2019	5.274	5.309	5.213	5.292	1,279,748	+0.02(+0.33%)
Feb 20, 2019	5.283	5.301	5.240	5.274	1,767,570	+0.00(+0.00%)
Feb 19, 2019	5.327	5.379	5.248	5.274	4,469,619	-0.05(-0.98%)
Feb 15, 2019	5.327	5.379	5.301	5.327	2,460,210	+0.02(+0.33%)
Feb 14, 2019	5.274	5.327	5.257	5.309	1,760,345	+0.01(+0.16%)
Feb 13, 2019	5.257	5.309	5.196	5.301	2,617,159	-0.01(-0.16%)
Feb 12, 2019	5.388	5.414	5.301	5.309	2,177,983	-0.06(-1.14%)
Feb 11, 2019	5.248	5.423	5.240	5.371	6,090,945	+0.18(+3.54%)
Feb 08, 2019	5.196	5.240	5.126	5.187	2,679,160	-0.03(-0.50%)
Feb 07, 2019	5.126	5.257	5.065	5.213	4,266,925	+0.06(+1.19%)
Feb 06, 2019	5.187	5.205	5.143	5.152	1,521,945	-0.05(-1.01%)
Feb 05, 2019	5.240	5.257	5.152	5.205	2,631,616	-0.04(-0.83%)
Feb 04, 2019	5.240	5.257	5.192	5.248	1,856,084	+0.03(+0.67%)
Feb 01, 2019	5.309	5.336	5.187	5.213	2,596,252	-0.09(-1.65%)
Jan 31, 2019	5.082	5.327	5.056	5.301	7,611,995	+0.22(+4.30%)
Jan 30, 2019	4.995	5.170	4.992	5.082	5,257,739	+0.09(+1.75%)
Jan 29, 2019	4.986	5.065	4.951	4.995	3,402,741	+0.00(+0.00%)
Jan 28, 2019	4.864	5.047	4.864	4.995	3,014,748	+0.10(+1.96%)
Jan 25, 2019	4.785	4.908	4.768	4.899	1,802,444	+0.16(+3.31%)
Jan 24, 2019	4.733	4.768	4.663	4.742	2,155,093	+0.00(+0.00%)
Jan 23, 2019	4.803	4.855	4.689	4.742	2,368,968	-0.06(-1.27%)
Jan 22, 2019	4.838	4.873	4.716	4.803	3,430,816	-0.06(-1.26%)
Jan 18, 2019	4.864	4.912	4.794	4.864	2,720,499	+0.02(+0.36%)
Jan 17, 2019	4.978	4.986	4.838	4.847	5,003,106	-0.15(-2.97%)
Jan 16, 2019	4.925	5.021	4.908	4.995	1,541,427	+0.10(+1.96%)
Jan 15, 2019	4.899	4.934	4.855	4.899	1,499,238	+0.03(+0.72%)
Jan 14, 2019	4.820	4.960	4.820	4.864	2,559,806	+0.02(+0.36%)
Jan 11, 2019	4.820	4.925	4.803	4.847	1,902,987	+0.03(+0.54%)
Jan 10, 2019	4.812	4.882	4.812	4.820	2,656,823	-0.03(-0.54%)
Jan 09, 2019	4.829	4.855	4.777	4.847	2,955,795	+0.06(+1.28%)
Jan 08, 2019	4.663	4.803	4.637	4.785	4,244,441	+0.16(+3.40%)
Jan 07, 2019	4.454	4.689	4.454	4.628	4,276,383	+0.22(+4.95%)
Jan 04, 2019	4.288	4.445	4.270	4.410	4,022,405	+0.15(+3.48%)
Jan 03, 2019	4.183	4.375	4.183	4.261	3,371,307	+0.09(+2.09%)
Jan 02, 2019	4.017	4.218	4.004	4.174	3,319,876	+0.09(+2.14%)
Dec 31, 2018	4.139	4.139	3.982	4.087	6,018,835	-0.04(-1.06%)
Dec 28, 2018	4.061	4.209	4.043	4.131	5,385,804	+0.10(+2.60%)
Dec 27, 2018	4.009	4.051	3.898	4.026	4,809,397	-0.03(-0.84%)
Dec 26, 2018	3.923	4.068	3.906	4.060	5,649,017	+0.14(+3.48%)
Dec 24, 2018	3.932	4.060	3.923	3.923	4,437,645	-0.05(-1.29%)
Dec 21, 2018	3.983	4.111	3.957	3.975	11,072,129	+0.00(+0.00%)
Dec 20, 2018	4.128	4.128	3.881	3.975	7,652,819	-0.15(-3.72%)
Dec 19, 2018	4.324	4.367	4.111	4.128	6,633,709	-0.20(-4.54%)
Dec 18, 2018	4.375	4.444	4.324	4.324	4,714,196	-0.01(-0.20%)
Dec 17, 2018	4.734	4.768	4.256	4.333	7,231,345	-0.47(-9.77%)
Dec 14, 2018	4.938	4.938	4.751	4.802	4,677,061	-0.17(-3.43%)
Dec 13, 2018	4.938	5.045	4.904	4.972	2,330,349	+0.03(+0.52%)
Dec 12, 2018	5.024	5.135	4.947	4.947	2,566,243	-0.08(-1.53%)
Dec 11, 2018	5.135	5.152	4.998	5.024	4,785,789	-0.09(-1.67%)
Dec 10, 2018	5.160	5.177	5.075	5.109	4,025,741	-0.07(-1.32%)
Dec 07, 2018	5.220	5.275	5.126	5.177	3,102,095	-0.07(-1.30%)
Dec 06, 2018	5.100	5.245	5.049	5.245	3,857,135	+0.09(+1.82%)
Dec 04, 2018	5.314	5.331	5.126	5.152	2,457,125	-0.17(-3.21%)
Dec 03, 2018	5.288	5.356	5.237	5.322	4,361,768	+0.07(+1.30%)
Nov 30, 2018	5.126	5.284	5.110	5.254	4,059,526	+0.13(+2.50%)
Nov 29, 2018	5.117	5.211	5.100	5.126	5,903,757	-0.01(-0.17%)
Nov 28, 2018	5.024	5.135	4.964	5.135	2,694,073	+0.10(+2.03%)
Nov 27, 2018	5.109	5.109	5.024	5.032	1,875,132	-0.08(-1.50%)
Nov 26, 2018	5.100	5.126	5.058	5.109	2,098,232	+0.05(+1.01%)
Nov 23, 2018	5.083	5.117	5.032	5.058	823,887	-0.03(-0.50%)
Nov 21, 2018		5.083	5.083	5.083	0	+0.02(+0.34%)
Nov 20, 2018	5.126	5.152	5.041	5.066	2,620,167	-0.07(-1.33%)
Nov 19, 2018	5.117	5.186	5.109	5.135	2,564,264	+0.00(+0.00%)
Nov 16, 2018	5.092	5.194	5.092	5.135	2,811,325	+0.02(+0.33%)
Nov 15, 2018	5.100	5.135	4.998	5.117	3,659,771	-0.03(-0.50%)
Nov 14, 2018	5.203	5.237	5.075	5.143	2,313,488	-0.03(-0.66%)
Nov 13, 2018	5.203	5.220	5.135	5.177	2,089,682	-0.02(-0.33%)
Nov 12, 2018	5.203	5.220	5.092	5.194	3,524,366	-0.03(-0.65%)
Nov 09, 2018	5.203	5.271	5.186	5.228	5,934,408	+0.02(+0.33%)
Nov 08, 2018	5.203	5.288	5.177	5.211	6,006,949	+0.09(+1.66%)
Nov 07, 2018	4.947	5.271	4.921	5.126	6,105,082	+0.20(+3.98%)
Nov 06, 2018	4.947	4.955	4.879	4.930	2,820,406	-0.01(-0.17%)
Nov 05, 2018	4.938	5.024	4.921	4.938	2,654,123	+0.00(+0.00%)
Nov 02, 2018	5.007	5.024	4.921	4.938	1,680,253	-0.08(-1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.