Osisko Gold Royalties Ltd (NY: OR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	11.09	11.26	11.00	11.12	527,443	-0.08(-0.67%)
Sep 29, 2020	11.11	11.30	11.07	11.19	546,364	+0.11(+1.02%)
Sep 28, 2020	11.06	11.13	10.84	11.08	697,810	+0.13(+1.20%)
Sep 25, 2020	10.88	11.01	10.73	10.95	541,838	-0.07(-0.68%)
Sep 24, 2020	10.63	11.09	10.52	11.02	1,081,221	+0.28(+2.61%)
Sep 23, 2020	11.37	11.46	10.68	10.74	991,178	-0.87(-7.49%)
Sep 22, 2020	11.79	11.89	11.52	11.61	585,454	-0.15(-1.27%)
Sep 21, 2020	11.90	12.09	11.71	11.76	1,179,624	-0.43(-3.53%)
Sep 18, 2020	12.30	12.43	12.17	12.19	1,402,837	-0.07(-0.61%)
Sep 17, 2020	12.04	12.30	11.92	12.27	743,847	-0.01(-0.08%)
Sep 16, 2020	12.46	12.46	12.15	12.28	770,571	+0.02(+0.15%)
Sep 15, 2020	12.34	12.36	12.08	12.26	793,169	+0.09(+0.77%)
Sep 14, 2020	12.06	12.44	12.03	12.17	1,128,553	+0.30(+2.52%)
Sep 11, 2020	11.73	12.02	11.71	11.87	1,521,762	+0.18(+1.52%)
Sep 10, 2020	11.71	11.84	11.61	11.69	1,308,180	+0.05(+0.40%)
Sep 09, 2020	11.13	11.67	11.13	11.64	837,138	+0.62(+5.60%)
Sep 08, 2020	10.81	11.25	10.69	11.02	778,062	-0.02(-0.17%)
Sep 04, 2020	11.29	11.35	10.76	11.04	803,941	-0.33(-2.88%)
Sep 03, 2020	11.29	11.41	10.99	11.37	753,956	-0.01(-0.08%)
Sep 02, 2020	11.28	11.40	10.99	11.38	657,197	-0.02(-0.16%)
Sep 01, 2020	11.67	11.71	11.27	11.40	811,819	-0.11(-0.98%)
Aug 31, 2020	11.31	11.64	11.28	11.51	511,257	+0.20(+1.74%)
Aug 28, 2020	11.00	11.33	11.00	11.31	521,322	+0.41(+3.78%)
Aug 27, 2020	11.22	11.22	10.73	10.90	823,965	-0.13(-1.19%)
Aug 26, 2020	10.58	11.11	10.58	11.03	698,807	+0.27(+2.52%)
Aug 25, 2020	10.74	10.79	10.55	10.76	625,856	-0.01(-0.09%)
Aug 24, 2020	10.90	11.00	10.71	10.77	607,774	-0.02(-0.17%)
Aug 21, 2020	10.87	10.89	10.68	10.79	501,021	-0.25(-2.29%)
Aug 20, 2020	10.74	11.16	10.73	11.04	585,890	+0.29(+2.70%)
Aug 19, 2020	10.93	11.05	10.65	10.75	775,835	-0.25(-2.30%)
Aug 18, 2020	11.21	11.25	10.86	11.01	961,834	+0.06(+0.51%)
Aug 17, 2020	10.58	10.95	10.49	10.95	925,848	+0.71(+6.95%)
Aug 14, 2020	10.30	10.37	10.03	10.24	765,796	-0.16(-1.53%)
Aug 13, 2020	10.27	10.50	10.18	10.40	904,111	+0.32(+3.16%)
Aug 12, 2020	10.50	10.59	10.07	10.08	1,017,486	-0.21(-2.00%)
Aug 11, 2020	10.15	10.49	10.09	10.29	1,445,684	-0.40(-3.77%)
Aug 10, 2020	10.86	11.18	10.68	10.69	922,118	-0.09(-0.87%)
Aug 07, 2020	10.89	10.99	10.65	10.78	1,092,544	-0.29(-2.62%)
Aug 06, 2020	11.91	11.93	10.89	11.07	1,977,954	-0.58(-4.98%)
Aug 05, 2020	11.91	12.02	11.41	11.65	1,312,142	+0.14(+1.22%)
Aug 04, 2020	10.82	11.52	10.69	11.51	1,208,133	+0.64(+5.85%)
Aug 03, 2020	11.04	11.07	10.64	10.88	646,511	-0.10(-0.94%)
Jul 31, 2020	10.86	10.99	10.72	10.98	749,127	+0.34(+3.17%)
Jul 30, 2020	10.70	10.92	10.49	10.64	740,364	-0.34(-3.07%)
Jul 29, 2020	11.22	11.27	10.77	10.98	1,086,900	-0.18(-1.59%)
Jul 28, 2020	10.88	11.35	10.85	11.16	1,094,862	+0.08(+0.76%)
Jul 27, 2020	11.11	11.18	10.90	11.07	1,340,389	+0.36(+3.32%)
Jul 24, 2020	10.58	10.72	10.48	10.72	802,339	+0.25(+2.42%)
Jul 23, 2020	10.72	10.84	10.35	10.46	1,096,083	-0.24(-2.27%)
Jul 22, 2020	10.78	10.95	10.67	10.71	982,203	+0.04(+0.35%)
Jul 21, 2020	10.72	10.79	10.39	10.67	1,027,604	+0.28(+2.70%)
Jul 20, 2020	10.18	10.51	10.18	10.39	1,197,038	+0.31(+3.06%)
Jul 17, 2020	10.06	10.19	9.958	10.08	638,537	+0.16(+1.60%)
Jul 16, 2020	10.19	10.35	9.902	9.920	864,366	-0.29(-2.84%)
Jul 15, 2020	9.977	10.22	9.771	10.21	850,852	+0.26(+2.63%)
Jul 14, 2020	9.593	9.958	9.471	9.948	827,019	+0.34(+3.51%)
Jul 13, 2020	10.05	10.19	9.612	9.612	1,161,471	-0.28(-2.84%)
Jul 10, 2020	10.14	10.14	9.836	9.892	673,691	-0.15(-1.49%)
Jul 09, 2020	10.01	10.12	9.677	10.04	1,025,304	+0.01(+0.09%)
Jul 08, 2020	10.16	10.22	9.977	10.03	1,001,604	+0.08(+0.85%)
Jul 07, 2020	9.677	9.967	9.602	9.948	1,098,231	+0.27(+2.80%)
Jul 06, 2020	9.462	9.789	9.415	9.677	1,230,345	+0.37(+3.92%)
Jul 02, 2020	9.303	9.508	9.228	9.312	724,552	+0.01(+0.10%)
Jul 01, 2020	9.340	9.340	8.994	9.303	778,532	-0.06(-0.60%)
Jun 30, 2020	9.013	9.387	8.919	9.359	1,249,245	+0.32(+3.52%)
Jun 29, 2020	9.078	9.116	8.900	9.041	598,399	+0.03(+0.31%)
Jun 26, 2020	9.022	9.050	8.649	9.013	764,509	-0.10(-1.12%)
Jun 25, 2020	8.938	9.124	8.840	9.115	468,657	+0.12(+1.35%)
Jun 24, 2020	9.059	9.255	8.809	8.994	867,016	-0.20(-2.13%)
Jun 23, 2020	9.180	9.301	9.068	9.190	850,063	+0.16(+1.75%)
Jun 22, 2020	8.947	9.264	8.854	9.031	825,405	+0.29(+3.30%)
Jun 19, 2020	8.435	8.966	8.417	8.743	2,097,084	+0.42(+5.03%)
Jun 18, 2020	8.463	8.608	8.300	8.324	539,420	-0.21(-2.51%)
Jun 17, 2020	8.482	8.640	8.435	8.538	693,153	+0.07(+0.88%)
Jun 16, 2020	8.705	8.826	8.426	8.463	595,704	-0.21(-2.47%)
Jun 15, 2020	8.054	8.715	7.998	8.677	992,620	+0.34(+4.13%)
Jun 12, 2020	8.622	8.677	8.193	8.333	979,104	-0.14(-1.65%)
Jun 11, 2020	8.966	8.985	8.389	8.473	1,231,384	-0.49(-5.50%)
Jun 10, 2020	8.854	9.022	8.491	8.966	1,183,111	+0.20(+2.34%)
Jun 09, 2020	8.919	9.013	8.696	8.761	781,846	-0.02(-0.21%)
Jun 08, 2020	8.864	8.873	8.626	8.780	700,580	+0.05(+0.53%)
Jun 05, 2020	8.547	8.733	8.421	8.733	1,108,635	-0.09(-1.05%)
Jun 04, 2020	8.668	8.957	8.640	8.826	695,392	+0.22(+2.60%)
Jun 03, 2020	8.584	8.873	8.519	8.603	948,599	-0.36(-4.05%)
Jun 02, 2020	9.404	9.404	8.915	8.966	821,316	-0.41(-4.37%)
Jun 01, 2020	9.273	9.394	9.171	9.376	762,731	+0.18(+1.92%)
May 29, 2020	9.115	9.413	9.106	9.199	1,510,975	+0.07(+0.82%)
May 28, 2020	9.357	9.460	9.031	9.124	669,668	-0.03(-0.31%)
May 27, 2020	8.854	9.152	8.789	9.152	990,621	+0.10(+1.13%)
May 26, 2020	9.590	9.636	9.045	9.050	959,747	-0.55(-5.72%)
May 22, 2020	9.515	9.776	9.450	9.599	554,317	+0.12(+1.28%)
May 21, 2020	9.413	9.599	9.311	9.478	778,942	-0.26(-2.68%)
May 20, 2020	9.972	10.04	9.599	9.739	1,227,371	-0.14(-1.41%)
May 19, 2020	9.348	9.897	9.227	9.878	1,356,255	+0.75(+8.27%)
May 18, 2020	9.795	9.872	9.059	9.124	1,174,679	-0.50(-5.22%)
May 15, 2020	9.227	9.730	9.143	9.627	1,308,838	+0.65(+7.26%)
May 14, 2020	8.445	9.022	8.445	8.975	1,179,083	+0.48(+5.70%)
May 13, 2020	8.892	9.078	8.389	8.491	1,087,171	-0.38(-4.30%)
May 12, 2020	8.808	9.162	8.789	8.873	823,559	+0.18(+2.03%)
May 11, 2020	8.901	8.957	8.575	8.696	691,962	-0.21(-2.40%)
May 08, 2020	8.957	9.087	8.826	8.910	792,220	+0.03(+0.31%)
May 07, 2020	8.687	8.957	8.528	8.882	861,382	+0.32(+3.70%)
May 06, 2020	8.687	8.705	8.501	8.566	662,536	-0.19(-2.13%)
May 05, 2020	8.696	8.826	8.547	8.752	1,086,512	+0.02(+0.21%)
May 04, 2020	8.864	8.957	8.603	8.733	1,077,485	-0.02(-0.21%)
May 01, 2020	8.398	8.761	8.221	8.752	990,167	+0.23(+2.73%)
Apr 30, 2020	8.854	8.864	8.501	8.519	1,070,836	-0.34(-3.79%)
Apr 29, 2020	8.649	8.882	8.565	8.854	1,285,272	+0.20(+2.37%)
Apr 28, 2020	8.696	8.826	8.519	8.649	960,857	-0.03(-0.32%)
Apr 27, 2020	8.649	8.743	8.333	8.677	912,530	+0.07(+0.87%)
Apr 24, 2020	8.836	8.910	8.305	8.603	1,002,304	-0.04(-0.43%)
Apr 23, 2020	8.584	9.199	8.463	8.640	1,570,285	+0.25(+3.00%)
Apr 22, 2020	8.072	8.407	7.988	8.389	1,114,741	+0.59(+7.52%)
Apr 21, 2020	7.625	7.895	7.560	7.802	717,357	-0.08(-1.06%)
Apr 20, 2020	7.607	8.072	7.607	7.886	1,214,635	+0.14(+1.80%)
Apr 17, 2020	7.793	7.905	7.607	7.746	2,358,938	-0.19(-2.35%)
Apr 16, 2020	7.970	8.035	7.691	7.933	1,267,702	+0.05(+0.59%)
Apr 15, 2020	7.718	7.951	7.523	7.886	1,106,761	-0.07(-0.94%)
Apr 14, 2020	8.007	8.333	7.681	7.961	2,723,768	-0.06(-0.70%)
Apr 13, 2020	7.746	8.100	7.230	8.016	1,947,147	+0.35(+4.62%)
Apr 09, 2020	7.448	7.867	7.327	7.663	1,250,088	+0.57(+8.01%)
Apr 08, 2020	7.365	7.467	7.076	7.095	570,671	-0.22(-3.05%)
Apr 07, 2020	7.430	7.448	7.197	7.318	910,634	+0.04(+0.51%)
Apr 06, 2020	7.262	7.504	7.123	7.281	1,223,584	+0.28(+3.99%)
Apr 03, 2020	7.123	7.309	6.918	7.002	886,629	-0.15(-2.08%)
Apr 02, 2020	6.974	7.420	6.918	7.151	991,388	+0.23(+3.36%)
Apr 01, 2020	6.927	7.109	6.699	6.918	1,217,584	-0.01(-0.13%)
Mar 31, 2020	6.853	7.318	6.592	6.927	1,420,339	+0.05(+0.68%)
Mar 30, 2020	6.843	7.318	6.573	6.880	1,209,402	+0.10(+1.51%)
Mar 27, 2020	7.277	7.475	6.612	6.778	1,343,565	-0.71(-9.51%)
Mar 26, 2020	7.481	7.952	7.092	7.490	1,345,038	+0.10(+1.38%)
Mar 25, 2020	6.612	7.592	6.501	7.388	1,563,454	+0.78(+11.75%)
Mar 24, 2020	7.111	7.139	6.380	6.612	1,669,996	+0.32(+5.15%)
Mar 23, 2020	6.103	6.750	5.789	6.288	1,576,904	+0.27(+4.45%)
Mar 20, 2020	6.621	6.704	5.902	6.020	2,566,444	-0.42(-6.47%)
Mar 19, 2020	6.408	7.240	5.419	6.436	1,741,495	+0.06(+1.02%)
Mar 18, 2020	6.639	7.120	6.205	6.371	1,688,441	-0.65(-9.22%)
Mar 17, 2020	5.456	7.037	5.456	7.019	2,416,297	+1.50(+27.14%)
Mar 16, 2020	4.476	5.770	4.300	5.520	2,538,664	+0.66(+13.50%)
Mar 13, 2020	5.705	5.863	4.855	4.864	2,780,674	-0.80(-14.19%)
Mar 12, 2020	6.038	6.325	5.086	5.668	1,963,203	-0.95(-14.39%)
Mar 11, 2020	7.065	7.231	6.602	6.621	1,344,064	-0.57(-7.97%)
Mar 10, 2020	7.333	7.370	6.797	7.194	1,311,267	-0.01(-0.13%)
Mar 09, 2020	7.684	7.713	7.055	7.203	1,300,077	-0.80(-9.94%)
Mar 06, 2020	8.258	8.258	7.758	7.999	1,749,641	-0.25(-3.03%)
Mar 05, 2020	8.156	8.285	8.054	8.248	1,023,531	+0.17(+2.06%)
Mar 04, 2020	8.110	8.187	7.860	8.082	1,058,553	-0.01(-0.11%)
Mar 03, 2020	7.869	8.406	7.772	8.091	2,145,002	+0.30(+3.80%)
Mar 02, 2020	7.758	7.851	7.518	7.795	1,468,592	+0.20(+2.68%)
Feb 28, 2020	7.878	7.943	7.472	7.592	3,220,491	-0.61(-7.44%)
Feb 27, 2020	9.071	9.071	8.193	8.202	2,069,725	-0.80(-8.84%)
Feb 26, 2020	8.942	9.105	8.769	8.997	1,150,344	+0.01(+0.10%)
Feb 25, 2020	9.284	9.497	8.979	8.988	1,762,159	-0.45(-4.80%)
Feb 24, 2020	9.987	9.987	9.321	9.441	1,734,782	-0.20(-2.11%)
Feb 21, 2020	9.802	9.811	9.432	9.645	1,436,460	-0.05(-0.48%)
Feb 20, 2020	9.728	9.968	9.219	9.691	2,007,774	-0.13(-1.32%)
Feb 19, 2020	9.682	9.857	9.506	9.820	1,651,370	+0.18(+1.82%)
Feb 18, 2020	9.635	9.700	9.506	9.645	918,059	+0.11(+1.16%)
Feb 14, 2020	9.312	9.552	9.312	9.534	842,323	+0.18(+1.88%)
Feb 13, 2020	9.108	9.372	9.053	9.358	915,032	+0.31(+3.37%)
Feb 12, 2020	9.497	9.515	9.053	9.053	1,143,494	-0.49(-5.14%)
Feb 11, 2020	9.164	9.543	8.997	9.543	1,629,414	+0.54(+5.95%)
Feb 10, 2020	8.905	9.094	8.849	9.007	616,220	+0.10(+1.14%)
Feb 07, 2020	8.970	9.062	8.831	8.905	1,109,328	-0.05(-0.52%)
Feb 06, 2020	8.683	8.960	8.655	8.951	623,552	+0.31(+3.53%)
Feb 05, 2020	8.729	8.831	8.618	8.646	952,441	-0.11(-1.27%)
Feb 04, 2020	8.757	8.803	8.637	8.757	1,090,424	-0.14(-1.56%)
Feb 03, 2020	9.182	9.201	8.814	8.896	1,761,604	-0.33(-3.61%)
Jan 31, 2020	9.034	9.266	8.988	9.229	2,241,042	+0.21(+2.36%)
Jan 30, 2020	8.997	9.136	8.877	9.016	2,373,027	+0.03(+0.31%)
Jan 29, 2020	8.757	9.076	8.720	8.988	1,559,791	+0.21(+2.42%)
Jan 28, 2020	8.988	9.176	8.720	8.775	842,384	-0.13(-1.45%)
Jan 27, 2020	9.071	9.118	8.822	8.905	659,572	-0.07(-0.82%)
Jan 24, 2020	8.886	9.025	8.831	8.979	601,922	+0.14(+1.57%)
Jan 23, 2020	8.701	8.970	8.683	8.840	557,227	+0.06(+0.63%)
Jan 22, 2020	9.016	9.081	8.757	8.785	804,855	-0.21(-2.36%)
Jan 21, 2020	8.785	8.997	8.618	8.997	938,129	+0.22(+2.53%)
Jan 17, 2020	8.785	8.868	8.692	8.775	730,504	+0.01(+0.11%)
Jan 16, 2020	8.692	8.812	8.637	8.766	777,345	+0.04(+0.42%)
Jan 15, 2020	8.600	8.738	8.507	8.729	902,384	+0.17(+1.94%)
Jan 14, 2020	8.415	8.572	8.341	8.563	599,584	+0.11(+1.31%)
Jan 13, 2020	8.637	8.637	8.452	8.452	512,400	-0.23(-2.66%)
Jan 10, 2020	8.664	8.766	8.580	8.683	1,327,776	+0.04(+0.43%)
Jan 09, 2020	8.535	8.706	8.498	8.646	575,317	+0.08(+0.97%)
Jan 08, 2020	9.136	9.136	8.535	8.563	1,955,877	-0.60(-6.56%)
Jan 07, 2020	8.831	9.182	8.775	9.164	987,505	+0.31(+3.55%)
Jan 06, 2020	9.071	9.081	8.757	8.849	998,560	-0.06(-0.73%)
Jan 03, 2020	9.090	9.155	8.868	8.914	1,053,959	-0.07(-0.82%)
Jan 02, 2020	9.127	9.136	8.914	8.988	859,106	+0.01(+0.10%)
Dec 31, 2019	9.081	9.081	8.960	8.979	853,787	-0.03(-0.31%)
Dec 30, 2019	8.877	9.025	8.831	9.007	817,149	+0.15(+1.67%)
Dec 27, 2019	9.125	9.227	8.822	8.859	1,104,356	-0.29(-3.22%)
Dec 26, 2019	8.859	9.254	8.859	9.153	1,161,503	+0.38(+4.30%)
Dec 24, 2019	8.721	8.859	8.702	8.776	606,368	+0.08(+0.95%)
Dec 23, 2019	8.279	8.693	8.279	8.693	1,073,300	+0.43(+5.23%)
Dec 20, 2019	8.325	8.343	8.141	8.261	2,604,515	-0.07(-0.88%)
Dec 19, 2019	8.325	8.435	8.316	8.334	1,925,831	+0.01(+0.11%)
Dec 18, 2019	8.270	8.344	8.252	8.325	873,067	+0.06(+0.67%)
Dec 17, 2019	8.270	8.371	8.233	8.270	864,478	+0.05(+0.56%)
Dec 16, 2019	8.334	8.371	8.169	8.224	1,632,448	-0.11(-1.32%)
Dec 13, 2019	8.040	8.417	8.040	8.334	1,805,517	+0.29(+3.54%)
Dec 12, 2019	8.169	8.215	7.994	8.049	836,158	-0.04(-0.45%)
Dec 11, 2019	7.884	8.178	7.865	8.086	1,370,874	+0.20(+2.57%)
Dec 10, 2019	7.985	7.994	7.782	7.884	1,364,106	-0.05(-0.58%)
Dec 09, 2019	8.003	8.012	7.884	7.930	1,213,758	-0.02(-0.23%)
Dec 06, 2019	7.994	8.123	7.911	7.948	1,103,704	-0.17(-2.04%)
Dec 05, 2019	8.104	8.219	8.040	8.114	1,259,174	-0.06(-0.68%)
Dec 04, 2019	8.270	8.270	8.095	8.169	883,869	-0.08(-1.00%)
Dec 03, 2019	8.132	8.422	8.132	8.252	1,067,345	+0.17(+2.16%)
Dec 02, 2019	8.077	8.229	8.031	8.077	675,499	+0.00(+0.00%)
Nov 29, 2019	7.948	8.114	7.939	8.077	800,084	+0.18(+2.33%)
Nov 27, 2019	7.939	7.966	7.810	7.893	419,501	-0.09(-1.15%)
Nov 26, 2019	7.893	8.022	7.865	7.985	1,116,282	+0.07(+0.93%)
Nov 25, 2019	7.773	8.003	7.681	7.911	681,788	+0.09(+1.18%)
Nov 22, 2019	8.012	8.049	7.801	7.819	838,893	-0.23(-2.86%)
Nov 21, 2019	8.206	8.307	8.003	8.049	658,736	-0.12(-1.46%)
Nov 20, 2019	8.196	8.344	8.114	8.169	801,789	+0.00(+0.00%)
Nov 19, 2019	7.884	8.196	7.856	8.169	1,535,139	+0.28(+3.50%)
Nov 18, 2019	7.884	7.976	7.801	7.893	803,099	+0.01(+0.12%)
Nov 15, 2019	7.819	7.994	7.819	7.884	714,532	-0.02(-0.23%)
Nov 14, 2019	7.966	8.003	7.874	7.902	1,333,407	-0.03(-0.35%)
Nov 13, 2019	7.939	8.054	7.911	7.930	719,689	+0.04(+0.47%)
Nov 12, 2019	7.755	7.911	7.712	7.893	598,648	+0.16(+2.02%)
Nov 11, 2019	7.847	7.856	7.672	7.736	593,353	-0.08(-1.06%)
Nov 08, 2019	7.736	7.971	7.718	7.819	1,055,003	+0.04(+0.47%)
Nov 07, 2019	8.178	8.316	7.681	7.782	1,885,460	-0.56(-6.73%)
Nov 06, 2019	8.509	8.569	8.334	8.344	1,403,102	-0.16(-1.84%)
Nov 05, 2019	8.757	8.757	8.417	8.500	1,532,877	-0.46(-5.13%)
Nov 04, 2019	9.052	9.089	8.886	8.960	561,018	-0.11(-1.22%)
Nov 01, 2019	9.033	9.153	8.946	9.070	587,779	+0.02(+0.20%)
Oct 31, 2019	8.932	9.089	8.886	9.052	625,005	+0.22(+2.50%)
Oct 30, 2019	8.822	8.849	8.638	8.831	400,200	+0.04(+0.42%)
Oct 29, 2019	8.721	8.877	8.629	8.794	561,786	+0.05(+0.53%)
Oct 28, 2019	8.794	8.817	8.702	8.748	422,606	-0.05(-0.52%)
Oct 25, 2019	8.960	9.084	8.748	8.794	691,160	-0.03(-0.31%)
Oct 24, 2019	8.647	8.849	8.647	8.822	1,500,509	+0.17(+1.91%)
Oct 23, 2019	8.629	8.730	8.619	8.656	488,261	+0.06(+0.64%)
Oct 22, 2019	8.656	8.656	8.491	8.601	705,680	-0.01(-0.11%)
Oct 21, 2019	8.739	8.757	8.485	8.610	674,098	-0.08(-0.95%)
Oct 18, 2019	8.675	8.748	8.616	8.693	470,376	+0.02(+0.21%)
Oct 17, 2019	8.500	8.784	8.491	8.675	763,858	+0.15(+1.73%)
Oct 16, 2019	8.435	8.537	8.339	8.527	659,811	+0.15(+1.76%)
Oct 15, 2019	8.601	8.629	8.371	8.380	809,814	-0.24(-2.77%)
Oct 14, 2019	8.518	8.757	8.500	8.619	919,421	+0.17(+1.96%)
Oct 11, 2019	8.445	8.583	8.382	8.454	751,384	-0.10(-1.18%)
Oct 10, 2019	8.610	8.647	8.380	8.555	675,035	-0.04(-0.43%)
Oct 09, 2019	8.748	8.826	8.537	8.592	1,200,785	-0.17(-1.89%)
Oct 08, 2019	8.831	8.849	8.527	8.757	957,130	+0.04(+0.42%)
Oct 07, 2019	8.895	8.923	8.684	8.721	505,361	-0.19(-2.17%)
Oct 04, 2019	8.757	8.987	8.739	8.914	756,493	+0.17(+1.89%)
Oct 03, 2019	8.794	8.914	8.693	8.748	807,700	-0.05(-0.52%)
Oct 02, 2019	8.684	8.868	8.675	8.794	1,103,942	+0.21(+2.47%)