Osisko Gold Royalties Ltd (NY: OR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	8.491	8.840	8.472	8.583	1,626,019	+0.03(+0.32%)
Sep 30, 2019	8.757	8.831	8.454	8.555	1,348,988	-0.36(-4.02%)
Sep 27, 2019	9.153	9.199	8.840	8.914	1,536,684	-0.27(-2.91%)
Sep 26, 2019	9.419	9.606	9.153	9.181	987,554	-0.23(-2.43%)
Sep 25, 2019	9.638	9.739	9.300	9.409	1,417,405	-0.29(-3.02%)
Sep 24, 2019	9.940	9.949	9.519	9.702	2,167,675	-0.40(-3.99%)
Sep 23, 2019	11.30	11.30	10.06	10.11	3,249,693	-1.11(-9.88%)
Sep 20, 2019	11.00	11.22	10.80	11.21	2,090,861	+0.19(+1.74%)
Sep 19, 2019	10.86	11.06	10.83	11.02	793,830	+0.23(+2.12%)
Sep 18, 2019	11.00	11.08	10.65	10.79	1,045,739	-0.17(-1.59%)
Sep 17, 2019	10.87	10.98	10.75	10.97	674,300	+0.11(+1.01%)
Sep 16, 2019	10.88	10.97	10.58	10.86	1,163,835	+0.32(+3.04%)
Sep 13, 2019	10.86	10.99	10.54	10.54	1,067,390	-0.32(-2.95%)
Sep 12, 2019	11.33	11.44	10.85	10.86	1,004,450	-0.28(-2.55%)
Sep 11, 2019	11.19	11.33	11.10	11.14	769,662	-0.01(-0.08%)
Sep 10, 2019	11.18	11.38	11.05	11.15	912,673	-0.04(-0.33%)
Sep 09, 2019	11.65	11.65	11.17	11.19	1,062,607	-0.31(-2.71%)
Sep 06, 2019	11.81	11.89	11.50	11.50	1,873,122	-0.18(-1.57%)
Sep 05, 2019	11.88	11.89	11.43	11.68	1,427,276	-0.37(-3.04%)
Sep 04, 2019	11.90	12.05	11.84	12.05	845,262	+0.17(+1.46%)
Sep 03, 2019	11.81	11.94	11.68	11.87	1,026,307	+0.22(+1.89%)
Aug 30, 2019	11.57	11.77	11.51	11.65	474,589	+0.00(+0.00%)
Aug 29, 2019	11.78	11.79	11.50	11.65	761,477	-0.16(-1.39%)
Aug 28, 2019	11.88	12.01	11.67	11.82	472,687	-0.02(-0.15%)
Aug 27, 2019	11.62	11.93	11.58	11.84	955,295	+0.24(+2.05%)
Aug 26, 2019	11.73	11.75	11.47	11.60	1,288,868	-0.09(-0.78%)
Aug 23, 2019	11.30	11.75	11.30	11.69	948,742	+0.47(+4.16%)
Aug 22, 2019	11.31	11.34	11.14	11.22	1,410,557	-0.12(-1.05%)
Aug 21, 2019	11.35	11.43	11.17	11.34	575,346	-0.05(-0.48%)
Aug 20, 2019	11.19	11.47	11.09	11.40	442,860	+0.29(+2.64%)
Aug 19, 2019	10.94	11.23	10.85	11.10	615,600	-0.02(-0.16%)
Aug 16, 2019	11.16	11.28	11.04	11.12	828,128	-0.09(-0.82%)
Aug 15, 2019	10.98	11.30	10.78	11.21	678,544	+0.15(+1.32%)
Aug 14, 2019	11.42	11.48	11.06	11.07	798,673	-0.23(-2.03%)
Aug 13, 2019	11.72	11.72	10.96	11.29	1,097,196	-0.26(-2.22%)
Aug 12, 2019	11.61	11.79	11.53	11.55	683,934	-0.07(-0.63%)
Aug 09, 2019	11.58	11.75	11.50	11.62	812,068	+0.09(+0.79%)
Aug 08, 2019	11.33	11.66	11.24	11.53	968,665	+0.17(+1.53%)
Aug 07, 2019	11.54	11.69	11.31	11.36	1,488,176	+0.12(+1.06%)
Aug 06, 2019	11.93	12.01	11.13	11.24	1,887,169	-0.89(-7.32%)
Aug 05, 2019	11.38	12.29	11.38	12.13	1,469,350	+1.06(+9.59%)
Aug 02, 2019	11.05	11.19	10.93	11.07	983,921	-0.01(-0.08%)
Aug 01, 2019	10.60	11.11	10.37	11.08	1,477,194	+0.27(+2.54%)
Jul 31, 2019	11.19	11.24	10.76	10.80	1,138,129	-0.44(-3.91%)
Jul 30, 2019	11.18	11.38	11.13	11.24	752,885	+0.08(+0.74%)
Jul 29, 2019	11.02	11.17	10.92	11.16	932,772	+0.12(+1.08%)
Jul 26, 2019	10.94	11.08	10.86	11.04	788,470	+0.12(+1.09%)
Jul 25, 2019	11.01	11.08	10.89	10.92	959,636	-0.14(-1.24%)
Jul 24, 2019	10.79	11.15	10.79	11.06	834,681	+0.34(+3.16%)
Jul 23, 2019	10.66	10.96	10.65	10.72	1,040,459	+0.06(+0.52%)
Jul 22, 2019	10.57	10.82	10.56	10.66	819,351	+0.12(+1.13%)
Jul 19, 2019	10.44	10.67	10.36	10.54	1,238,697	-0.01(-0.09%)
Jul 18, 2019	10.03	10.64	9.995	10.55	1,427,341	+0.49(+4.82%)
Jul 17, 2019	9.876	10.11	9.840	10.07	1,094,016	+0.28(+2.90%)
Jul 16, 2019	9.776	9.895	9.629	9.785	642,130	+0.00(+0.00%)
Jul 15, 2019	9.766	9.872	9.666	9.785	722,013	+0.03(+0.28%)
Jul 12, 2019	9.501	9.863	9.474	9.757	1,130,210	+0.28(+3.00%)
Jul 11, 2019	9.492	9.547	9.428	9.474	622,750	-0.02(-0.19%)
Jul 10, 2019	9.483	9.565	9.400	9.492	838,670	+0.14(+1.47%)
Jul 09, 2019	9.309	9.391	9.281	9.355	479,743	+0.02(+0.20%)
Jul 08, 2019	9.455	9.492	9.309	9.336	371,980	-0.12(-1.26%)
Jul 05, 2019	9.409	9.510	9.117	9.455	972,559	-0.07(-0.77%)
Jul 03, 2019	9.657	9.701	9.492	9.528	452,958	-0.10(-1.05%)
Jul 02, 2019	9.492	9.675	9.364	9.629	930,271	+0.21(+2.24%)
Jul 01, 2019	9.474	9.556	9.355	9.419	657,175	-0.14(-1.44%)
Jun 28, 2019	9.556	9.583	9.373	9.556	739,634	+0.05(+0.58%)
Jun 27, 2019	9.757	9.803	9.391	9.501	788,136	-0.30(-3.08%)
Jun 26, 2019	9.812	9.903	9.767	9.803	904,055	-0.07(-0.74%)
Jun 25, 2019	9.976	10.15	9.821	9.876	1,818,982	-0.56(-5.33%)
Jun 24, 2019	10.28	10.45	10.18	10.43	624,381	+0.25(+2.42%)
Jun 21, 2019	10.19	10.28	10.04	10.19	1,056,896	-0.01(-0.09%)
Jun 20, 2019	10.24	10.45	10.11	10.19	736,058	+0.26(+2.57%)
Jun 19, 2019	9.767	10.02	9.730	9.940	558,060	+0.08(+0.83%)
Jun 18, 2019	9.776	9.862	9.671	9.858	901,903	+0.12(+1.22%)
Jun 17, 2019	9.539	9.821	9.511	9.739	987,726	+0.26(+2.69%)
Jun 14, 2019	9.493	9.699	9.411	9.484	975,124	+0.07(+0.77%)
Jun 13, 2019	9.247	9.484	9.229	9.411	624,382	+0.20(+2.18%)
Jun 12, 2019	9.320	9.366	9.147	9.211	862,449	-0.07(-0.79%)
Jun 11, 2019	9.357	9.393	9.184	9.284	377,746	-0.11(-1.16%)
Jun 10, 2019	9.475	9.539	9.247	9.393	521,175	-0.21(-2.18%)
Jun 07, 2019	9.849	9.903	9.548	9.603	522,027	-0.15(-1.59%)
Jun 06, 2019	9.812	9.817	9.666	9.757	344,292	-0.01(-0.09%)
Jun 05, 2019	9.894	9.994	9.662	9.767	790,449	-0.03(-0.28%)
Jun 04, 2019	9.666	9.839	9.612	9.794	551,148	+0.09(+0.94%)
Jun 03, 2019	9.621	9.767	9.566	9.703	651,221	+0.20(+2.11%)
May 31, 2019	9.329	9.566	9.262	9.502	602,482	+0.31(+3.37%)
May 30, 2019	9.010	9.238	8.938	9.193	371,695	+0.22(+2.44%)
May 29, 2019	9.038	9.138	8.974	8.974	313,611	-0.06(-0.71%)
May 28, 2019	8.919	9.074	8.919	9.038	310,514	+0.07(+0.81%)
May 24, 2019	9.020	9.020	8.837	8.965	275,392	-0.02(-0.20%)
May 23, 2019	9.001	9.211	8.974	8.983	452,573	+0.02(+0.20%)
May 22, 2019	9.147	9.229	8.938	8.965	425,385	-0.21(-2.28%)
May 21, 2019	9.156	9.184	9.029	9.174	481,968	+0.00(+0.00%)
May 20, 2019	9.083	9.293	9.065	9.174	218,913	+0.09(+1.00%)
May 17, 2019	9.010	9.097	8.892	9.083	321,492	+0.07(+0.81%)
May 16, 2019	9.138	9.184	8.938	9.010	449,144	-0.21(-2.27%)
May 15, 2019	9.293	9.379	9.147	9.220	469,462	-0.05(-0.49%)
May 14, 2019	9.357	9.357	9.147	9.266	468,390	-0.07(-0.78%)
May 13, 2019	9.074	9.411	8.983	9.338	726,986	+0.43(+4.81%)
May 10, 2019	8.919	9.047	8.883	8.910	363,311	+0.00(+0.00%)
May 09, 2019	8.938	9.038	8.865	8.910	428,319	-0.01(-0.10%)
May 08, 2019	9.165	9.165	8.828	8.919	462,245	-0.16(-1.81%)
May 07, 2019	9.047	9.120	8.874	9.083	711,538	+0.05(+0.50%)
May 06, 2019	9.047	9.156	8.919	9.038	569,928	-0.03(-0.30%)
May 03, 2019	9.293	9.302	8.983	9.065	1,052,506	-0.15(-1.58%)
May 02, 2019	9.284	9.311	9.102	9.211	650,678	-0.15(-1.65%)
May 01, 2019	10.27	10.33	9.247	9.366	1,270,605	-0.93(-9.03%)
Apr 30, 2019	10.20	10.36	10.19	10.29	397,532	+0.12(+1.16%)
Apr 29, 2019	10.43	10.43	10.09	10.18	431,638	-0.21(-2.02%)
Apr 26, 2019	10.29	10.48	10.26	10.39	600,616	+0.18(+1.79%)
Apr 25, 2019	10.15	10.36	10.13	10.20	619,973	+0.16(+1.63%)
Apr 24, 2019	9.785	10.17	9.657	10.04	722,566	+0.28(+2.89%)
Apr 23, 2019	9.976	10.02	9.730	9.757	552,183	-0.26(-2.64%)
Apr 22, 2019	10.07	10.16	10.02	10.02	487,580	-0.01(-0.09%)
Apr 18, 2019	10.18	10.22	10.02	10.03	537,833	-0.10(-0.99%)
Apr 17, 2019	10.29	10.32	10.03	10.13	682,131	-0.13(-1.24%)
Apr 16, 2019	10.43	10.45	10.25	10.26	728,378	-0.19(-1.83%)
Apr 15, 2019	10.39	10.54	10.14	10.45	1,377,745	+0.37(+3.71%)
Apr 12, 2019	9.994	10.14	9.958	10.08	362,323	-0.15(-1.43%)
Apr 11, 2019	10.29	10.34	10.13	10.22	333,039	-0.17(-1.67%)
Apr 10, 2019	10.53	10.58	10.38	10.40	281,969	-0.16(-1.55%)
Apr 09, 2019	10.49	10.67	10.49	10.56	321,668	+0.10(+0.96%)
Apr 08, 2019	10.64	10.65	10.39	10.46	564,052	+0.02(+0.17%)
Apr 05, 2019	10.37	10.48	10.35	10.44	233,682	+0.01(+0.09%)
Apr 04, 2019	10.17	10.43	10.09	10.43	382,712	+0.16(+1.60%)
Apr 03, 2019	10.38	10.42	10.21	10.27	415,487	-0.10(-0.97%)
Apr 02, 2019	10.14	10.43	10.14	10.37	493,679	+0.23(+2.25%)