Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	11.64	11.77	11.49	11.54	230,100	-0.19(-1.62%)
Jan 30, 2020	11.61	11.83	11.59	11.73	160,603	+0.01(+0.09%)
Jan 29, 2020	11.96	11.97	11.72	11.72	183,681	-0.27(-2.25%)
Jan 28, 2020	12.00	12.06	11.94	11.99	232,875	+0.00(+0.00%)
Jan 27, 2020	11.86	12.12	11.86	11.99	141,141	-0.07(-0.58%)
Jan 24, 2020	12.01	12.16	11.98	12.06	128,800	+0.06(+0.50%)
Jan 23, 2020	11.95	12.12	11.86	12.00	225,286	+0.07(+0.59%)
Jan 22, 2020	12.22	12.27	11.83	11.93	166,765	-0.25(-2.05%)
Jan 21, 2020	12.02	12.23	12.01	12.18	275,688	+0.10(+0.83%)
Jan 17, 2020	12.20	12.20	12.01	12.08	142,800	-0.10(-0.82%)
Jan 16, 2020	12.08	12.25	12.00	12.18	133,613	+0.09(+0.74%)
Jan 15, 2020	11.89	12.09	11.89	12.09	179,798	+0.15(+1.26%)
Jan 14, 2020	11.93	12.01	11.85	11.94	106,187	-0.11(-0.91%)
Jan 13, 2020	11.88	12.05	11.88	12.05	110,934	+0.11(+0.92%)
Jan 10, 2020	11.99	12.01	11.78	11.94	208,600	-0.11(-0.91%)
Jan 09, 2020	11.97	12.07	11.89	12.05	132,243	+0.15(+1.26%)
Jan 08, 2020	11.86	11.94	11.75	11.90	105,366	+0.03(+0.25%)
Jan 07, 2020	12.00	12.00	11.75	11.87	149,458	-0.17(-1.41%)
Jan 06, 2020	12.05	12.10	11.97	12.04	119,473	-0.02(-0.17%)
Jan 03, 2020	11.97	12.06	11.88	12.06	170,700	+0.15(+1.26%)
Jan 02, 2020	12.10	12.10	11.73	11.91	136,910	-0.14(-1.16%)
Dec 31, 2019	11.99	12.05	11.91	12.05	139,200	+0.10(+0.84%)
Dec 30, 2019	11.78	11.99	11.73	11.95	166,490	+0.17(+1.44%)
Dec 27, 2019	11.74	11.80	11.70	11.78	183,800	+0.01(+0.08%)
Dec 26, 2019	11.79	11.80	11.73	11.77	85,446	-0.03(-0.25%)
Dec 24, 2019	11.56	11.80	11.56	11.80	54,500	+0.22(+1.90%)
Dec 23, 2019	11.65	11.79	11.50	11.58	300,998	-0.31(-2.61%)
Dec 20, 2019	11.60	12.17	11.60	11.89	908,600	+0.29(+2.50%)
Dec 19, 2019	11.71	11.77	11.59	11.60	76,193	-0.07(-0.60%)
Dec 18, 2019	11.61	11.80	11.61	11.67	110,870	+0.00(+0.00%)
Dec 17, 2019	11.78	11.82	11.63	11.67	115,724	-0.08(-0.68%)
Dec 16, 2019	11.63	11.80	11.56	11.75	140,850	+0.11(+0.95%)
Dec 13, 2019	11.79	11.85	11.56	11.64	82,000	-0.17(-1.44%)
Dec 12, 2019	12.05	12.10	11.70	11.81	138,065	-0.30(-2.48%)
Dec 11, 2019	12.26	12.32	11.97	12.11	539,365	-0.24(-1.94%)
Dec 10, 2019	12.36	12.39	12.24	12.35	90,766	+0.04(+0.32%)
Dec 09, 2019	12.34	12.37	12.26	12.31	79,413	-0.05(-0.40%)
Dec 06, 2019	12.12	12.46	12.12	12.36	138,300	+0.11(+0.90%)
Dec 05, 2019	12.17	12.32	12.14	12.25	84,165	+0.07(+0.57%)
Dec 04, 2019	12.20	12.37	12.12	12.18	143,964	-0.07(-0.57%)
Dec 03, 2019	12.06	12.32	12.06	12.25	62,792	+0.16(+1.32%)
Dec 02, 2019	12.27	12.34	12.09	12.09	86,117	-0.17(-1.39%)
Nov 29, 2019	12.38	12.45	12.17	12.26	88,700	-0.21(-1.68%)
Nov 27, 2019	12.29	12.49	12.25	12.47	86,100	+0.13(+1.05%)
Nov 26, 2019	12.21	12.40	12.18	12.34	154,937	+0.20(+1.65%)
Nov 25, 2019	11.80	12.21	11.77	12.14	149,343	+0.37(+3.14%)
Nov 22, 2019	11.67	11.81	11.67	11.77	112,300	+0.04(+0.34%)
Nov 21, 2019	11.72	11.81	11.70	11.73	122,815	-0.03(-0.26%)
Nov 20, 2019	11.74	11.85	11.66	11.76	244,144	+0.08(+0.68%)
Nov 19, 2019	11.78	11.82	11.66	11.68	183,343	+0.00(+0.00%)
Nov 18, 2019	11.71	11.87	11.65	11.68	85,824	-0.10(-0.85%)
Nov 15, 2019	11.72	11.81	11.64	11.78	125,200	+0.06(+0.51%)
Nov 14, 2019	11.74	11.88	11.65	11.72	365,622	+0.00(+0.00%)
Nov 13, 2019	11.75	11.83	11.60	11.72	167,119	+0.08(+0.69%)
Nov 12, 2019	11.73	11.84	11.60	11.64	114,590	+0.01(+0.09%)
Nov 11, 2019	11.68	11.70	11.59	11.63	100,959	+0.02(+0.17%)
Nov 08, 2019	11.66	11.74	11.60	11.61	87,100	-0.01(-0.09%)
Nov 07, 2019	11.87	11.98	11.54	11.62	137,929	-0.25(-2.11%)
Nov 06, 2019	11.80	11.93	11.70	11.87	117,617	+0.12(+1.02%)
Nov 05, 2019	12.17	12.30	11.62	11.75	175,000	-0.37(-3.05%)
Nov 04, 2019	12.27	12.28	12.09	12.12	90,261	-0.07(-0.57%)
Nov 01, 2019	12.06	12.26	12.00	12.19	91,800	+0.17(+1.41%)
Oct 31, 2019	12.10	12.16	11.97	12.02	116,794	-0.08(-0.66%)
Oct 30, 2019	11.95	12.14	11.90	12.10	107,204	+0.19(+1.60%)
Oct 29, 2019	11.90	12.09	11.86	11.91	115,082	+0.06(+0.51%)
Oct 28, 2019	11.90	12.03	11.84	11.85	101,740	-0.03(-0.25%)
Oct 25, 2019	12.13	12.16	11.84	11.88	69,900	-0.18(-1.49%)
Oct 24, 2019	12.16	12.19	11.99	12.06	102,661	-0.08(-0.66%)
Oct 23, 2019	12.21	12.29	11.96	12.14	120,615	-0.07(-0.57%)
Oct 22, 2019	12.26	12.38	12.18	12.21	89,275	-0.12(-0.97%)
Oct 21, 2019	12.25	12.36	12.20	12.33	100,326	+0.10(+0.82%)
Oct 18, 2019	12.10	12.25	11.95	12.23	124,500	+0.07(+0.58%)
Oct 17, 2019	12.30	12.30	12.01	12.16	97,503	-0.12(-0.98%)
Oct 16, 2019	12.25	12.35	12.19	12.28	138,576	+0.03(+0.24%)
Oct 15, 2019	12.05	12.25	12.05	12.25	121,988	+0.26(+2.17%)
Oct 14, 2019	11.74	12.08	11.68	11.99	132,146	+0.31(+2.65%)
Oct 11, 2019	11.77	11.88	11.67	11.68	76,700	-0.03(-0.26%)
Oct 10, 2019	11.70	11.84	11.66	11.71	59,412	+0.01(+0.09%)
Oct 09, 2019	11.77	11.83	11.59	11.70	173,886	-0.07(-0.59%)
Oct 08, 2019	11.82	11.90	11.66	11.77	43,957	-0.09(-0.76%)
Oct 07, 2019	11.77	12.00	11.69	11.86	79,157	+0.14(+1.19%)
Oct 04, 2019	11.73	11.79	11.64	11.72	75,700	+0.09(+0.77%)
Oct 03, 2019	11.56	11.79	11.50	11.63	87,723	+0.06(+0.52%)
Oct 02, 2019	11.61	11.67	11.46	11.57	82,277	+0.02(+0.17%)
Oct 01, 2019	11.74	11.85	11.53	11.55	62,281	-0.22(-1.87%)
Sep 30, 2019	11.72	11.88	11.68	11.77	87,327	-0.04(-0.34%)
Sep 27, 2019	11.91	11.91	11.71	11.81	78,200	-0.10(-0.84%)
Sep 26, 2019	11.89	11.95	11.77	11.91	68,408	+0.12(+1.02%)
Sep 25, 2019	11.70	11.84	11.54	11.79	100,296	+0.13(+1.11%)
Sep 24, 2019	11.84	11.84	11.52	11.66	121,093	-0.25(-2.10%)
Sep 23, 2019	11.95	12.00	11.77	11.91	87,552	-0.07(-0.58%)
Sep 20, 2019	11.83	12.03	11.68	11.98	566,900	+0.13(+1.10%)
Sep 19, 2019	11.92	12.01	11.81	11.85	84,973	+0.03(+0.25%)
Sep 18, 2019	11.90	12.01	11.80	11.82	123,204	-0.02(-0.17%)
Sep 17, 2019	11.64	11.87	11.60	11.84	107,445	+0.21(+1.81%)
Sep 16, 2019	11.56	11.81	11.52	11.63	113,913	-0.03(-0.26%)
Sep 13, 2019	12.05	12.08	11.56	11.66	187,600	-0.37(-3.08%)
Sep 12, 2019	12.03	12.15	11.91	12.03	111,998	-0.02(-0.17%)
Sep 11, 2019	11.98	12.09	11.93	12.05	133,343	+0.06(+0.50%)
Sep 10, 2019	11.90	12.04	11.69	11.99	113,035	+0.09(+0.76%)
Sep 09, 2019	12.14	12.14	11.88	11.90	105,643	-0.24(-1.98%)
Sep 06, 2019	11.95	12.32	11.92	12.14	148,900	+0.13(+1.08%)
Sep 05, 2019	12.46	12.46	11.98	12.01	282,502	-0.38(-3.07%)
Sep 04, 2019	12.49	12.54	12.27	12.39	121,294	+0.02(+0.16%)
Sep 03, 2019	12.00	12.49	11.84	12.37	227,766	+0.00(+0.00%)
Aug 30, 2019	12.41	12.52	12.33	12.37	116,700	+0.05(+0.41%)
Aug 29, 2019	12.25	12.46	12.21	12.32	150,646	+0.08(+0.65%)
Aug 28, 2019	12.16	12.42	12.16	12.24	119,190	+0.02(+0.16%)
Aug 27, 2019	12.28	12.47	12.18	12.22	165,392	-0.11(-0.89%)
Aug 26, 2019	12.18	12.38	12.17	12.33	107,815	+0.19(+1.57%)
Aug 23, 2019	12.33	12.55	12.10	12.14	147,400	-0.24(-1.94%)
Aug 22, 2019	12.36	12.55	12.27	12.38	97,457	-0.08(-0.64%)
Aug 21, 2019	12.49	12.65	12.33	12.46	158,846	+0.05(+0.40%)
Aug 20, 2019	12.38	12.50	12.35	12.41	107,312	-0.02(-0.16%)
Aug 19, 2019	12.35	12.45	12.35	12.43	89,563	+0.06(+0.49%)
Aug 16, 2019	12.23	12.45	12.19	12.37	80,200	+0.16(+1.31%)
Aug 15, 2019	12.23	12.28	12.05	12.21	80,708	+0.08(+0.66%)
Aug 14, 2019	12.12	12.15	11.94	12.13	83,147	+0.01(+0.08%)
Aug 13, 2019	12.22	12.29	12.01	12.12	96,302	-0.07(-0.57%)
Aug 12, 2019	12.03	12.29	12.01	12.19	51,372	+0.14(+1.16%)
Aug 09, 2019	12.26	12.30	12.02	12.05	93,700	-0.09(-0.74%)
Aug 08, 2019	12.00	12.26	12.00	12.14	124,960	+0.18(+1.51%)
Aug 07, 2019	11.76	12.04	11.61	11.96	72,297	+0.19(+1.61%)
Aug 06, 2019	11.95	12.13	11.69	11.77	145,933	+0.07(+0.60%)
Aug 05, 2019	12.10	12.12	11.59	11.70	117,622	-0.43(-3.54%)
Aug 02, 2019	11.91	12.13	11.89	12.13	81,900	+0.22(+1.85%)
Aug 01, 2019	11.74	12.01	11.74	11.91	76,831	+0.12(+1.02%)
Jul 31, 2019	11.99	12.11	11.79	11.79	98,080	-0.25(-2.08%)
Jul 30, 2019	11.88	12.08	11.88	12.04	116,753	+0.13(+1.09%)
Jul 29, 2019	11.83	12.01	11.82	11.91	75,562	+0.15(+1.28%)
Jul 26, 2019	11.56	11.83	11.56	11.76	60,300	+0.19(+1.64%)
Jul 25, 2019	11.55	11.63	11.49	11.57	66,377	-0.04(-0.34%)
Jul 24, 2019	11.43	11.64	11.40	11.61	94,479	+0.10(+0.87%)
Jul 23, 2019	11.52	11.54	11.34	11.51	68,095	+0.08(+0.70%)
Jul 22, 2019	11.69	11.69	11.36	11.43	91,720	+0.02(+0.18%)
Jul 19, 2019	11.69	11.73	11.41	11.41	53,700	-0.31(-2.65%)
Jul 18, 2019	11.72	11.78	11.62	11.72	61,721	+0.00(+0.00%)
Jul 17, 2019	11.73	11.81	11.54	11.72	59,554	-0.01(-0.09%)
Jul 16, 2019	11.70	11.92	11.68	11.73	63,118	-0.02(-0.17%)
Jul 15, 2019	11.62	11.84	11.62	11.75	80,084	+0.05(+0.43%)
Jul 12, 2019	11.71	11.75	11.61	11.70	107,700	+0.08(+0.69%)
Jul 11, 2019	11.95	11.97	11.54	11.62	118,070	-0.35(-2.92%)
Jul 10, 2019	11.97	12.03	11.93	11.97	85,542	+0.06(+0.50%)
Jul 09, 2019	11.96	12.06	11.89	11.91	87,379	-0.13(-1.08%)
Jul 08, 2019	11.89	12.12	11.89	12.04	101,735	+0.05(+0.42%)
Jul 05, 2019	12.00	12.03	11.71	11.99	75,000	-0.05(-0.42%)
Jul 03, 2019	11.92	12.04	11.80	12.04	93,300	+0.14(+1.18%)
Jul 02, 2019	11.70	11.96	11.70	11.90	135,816	+0.26(+2.23%)
Jul 01, 2019	11.85	11.85	11.27	11.64	192,218	-0.11(-0.94%)
Jun 28, 2019	11.03	11.76	11.01	11.75	1,238,500	+0.70(+6.33%)
Jun 27, 2019	10.83	11.10	10.81	11.05	109,502	+0.17(+1.56%)
Jun 26, 2019	11.20	11.20	10.69	10.88	141,337	-0.30(-2.68%)
Jun 25, 2019	11.31	11.41	11.09	11.18	120,261	-0.14(-1.24%)
Jun 24, 2019	11.50	11.53	11.25	11.32	169,547	-0.36(-3.08%)
Jun 21, 2019	11.78	11.81	11.50	11.68	333,100	-0.16(-1.35%)
Jun 20, 2019	11.98	12.14	11.81	11.84	139,095	-0.20(-1.66%)
Jun 19, 2019	12.19	12.19	11.66	12.04	129,691	-0.13(-1.07%)
Jun 18, 2019	12.16	12.25	12.01	12.17	145,035	+0.03(+0.25%)
Jun 17, 2019	12.01	12.15	11.89	12.14	142,626	+0.09(+0.75%)
Jun 14, 2019	12.00	12.28	11.98	12.05	157,300	+0.08(+0.67%)
Jun 13, 2019	11.85	12.02	11.84	11.97	96,086	+0.06(+0.50%)
Jun 12, 2019	11.72	11.96	11.69	11.91	95,329	+0.17(+1.45%)
Jun 11, 2019	11.70	11.80	11.41	11.74	135,393	+0.07(+0.60%)
Jun 10, 2019	11.97	12.02	11.55	11.67	139,941	-0.23(-1.93%)
Jun 07, 2019	11.86	11.98	11.82	11.90	93,500	+0.08(+0.68%)
Jun 06, 2019	11.81	11.86	11.62	11.82	96,074	+0.04(+0.34%)
Jun 05, 2019	11.62	11.78	11.54	11.78	119,886	+0.19(+1.64%)
Jun 04, 2019	11.43	11.62	11.29	11.59	101,485	+0.12(+1.05%)
Jun 03, 2019	11.51	11.55	11.29	11.47	137,373	+0.03(+0.26%)
May 31, 2019	11.31	11.54	11.24	11.44	110,700	+0.06(+0.53%)
May 30, 2019	11.43	11.49	11.31	11.38	76,260	-0.01(-0.09%)
May 29, 2019	11.69	11.69	11.37	11.39	95,475	-0.33(-2.82%)
May 28, 2019	11.66	11.77	11.63	11.72	136,974	+0.06(+0.51%)
May 24, 2019	11.49	11.66	11.46	11.66	95,500	+0.18(+1.57%)
May 23, 2019	11.34	11.50	11.29	11.48	117,528	+0.10(+0.88%)
May 22, 2019	11.30	11.39	11.19	11.38	110,248	+0.12(+1.07%)
May 21, 2019	11.29	11.35	11.24	11.26	178,349	+0.00(+0.00%)
May 20, 2019	11.23	11.32	11.11	11.26	90,737	-0.05(-0.44%)
May 17, 2019	11.37	11.76	11.30	11.31	376,800	+0.05(+0.44%)
May 16, 2019	11.06	11.31	10.98	11.26	703,162	+0.26(+2.36%)
May 15, 2019	10.96	11.10	10.93	11.00	221,783	+0.00(+0.00%)
May 14, 2019	11.02	11.13	10.87	11.00	169,702	+0.03(+0.27%)
May 13, 2019	10.96	11.02	10.94	10.97	213,638	-0.02(-0.18%)
May 10, 2019	10.92	11.03	10.87	10.99	143,900	+0.05(+0.46%)
May 09, 2019	11.01	11.14	10.88	10.94	352,383	-0.10(-0.91%)
May 08, 2019	11.24	11.25	11.02	11.04	295,174	-0.07(-0.63%)
May 07, 2019	11.48	11.54	11.06	11.11	258,512	-0.29(-2.54%)
May 06, 2019	11.21	11.56	11.20	11.40	196,821	+0.11(+0.97%)
May 03, 2019	11.09	11.41	11.09	11.29	146,600	+0.19(+1.71%)
May 02, 2019	11.08	11.19	11.05	11.10	96,650	+0.00(+0.00%)
May 01, 2019	11.26	11.28	11.07	11.10	172,004	-0.11(-0.98%)
Apr 30, 2019	11.21	11.37	11.18	11.21	149,246	-0.02(-0.18%)
Apr 29, 2019	11.34	11.41	11.23	11.23	104,793	-0.12(-1.06%)
Apr 26, 2019	11.20	11.41	11.20	11.35	107,400	+0.20(+1.79%)
Apr 25, 2019	11.24	11.30	11.15	11.15	120,848	-0.14(-1.24%)
Apr 24, 2019	11.10	11.33	11.10	11.29	140,133	+0.15(+1.35%)
Apr 23, 2019	10.80	11.16	10.80	11.14	163,098	+0.29(+2.67%)
Apr 22, 2019	10.94	10.98	10.79	10.85	182,899	-0.12(-1.09%)
Apr 18, 2019	10.94	11.05	10.92	10.97	111,100	+0.01(+0.09%)
Apr 17, 2019	11.00	11.00	10.80	10.96	105,893	-0.04(-0.36%)
Apr 16, 2019	11.05	11.13	10.97	11.00	99,896	-0.08(-0.72%)
Apr 15, 2019	11.12	11.21	10.98	11.08	83,419	-0.12(-1.07%)
Apr 12, 2019	11.02	11.22	10.92	11.20	109,100	+0.13(+1.17%)
Apr 11, 2019	10.99	11.18	10.99	11.07	119,011	+0.00(+0.00%)
Apr 10, 2019	10.96	11.10	10.96	11.07	151,927	+0.08(+0.73%)
Apr 09, 2019	11.18	11.18	10.99	10.99	110,152	-0.17(-1.52%)
Apr 08, 2019	11.14	11.22	11.04	11.16	159,614	+0.08(+0.72%)
Apr 05, 2019	11.15	11.19	11.02	11.08	128,500	+0.02(+0.18%)
Apr 04, 2019	10.87	11.07	10.80	11.06	155,247	+0.16(+1.47%)
Apr 03, 2019	10.89	10.97	10.76	10.90	123,890	+0.05(+0.46%)
Apr 02, 2019	10.66	10.85	10.60	10.85	188,199	+0.20(+1.88%)
Apr 01, 2019	10.72	10.79	10.59	10.65	105,470	-0.13(-1.21%)
Mar 29, 2019	10.79	10.79	10.67	10.78	161,600	+0.03(+0.28%)
Mar 28, 2019	10.75	10.78	10.66	10.75	79,563	+0.03(+0.28%)
Mar 27, 2019	10.68	10.80	10.58	10.72	103,629	-0.01(-0.09%)
Mar 26, 2019	10.53	10.73	10.53	10.73	96,878	+0.20(+1.90%)
Mar 25, 2019	10.36	10.60	10.29	10.53	136,835	+0.13(+1.25%)
Mar 22, 2019	10.69	10.69	10.36	10.40	156,300	-0.38(-3.53%)
Mar 21, 2019	10.79	10.95	10.71	10.78	260,241	+0.02(+0.19%)
Mar 20, 2019	10.85	10.93	10.65	10.76	172,178	-0.03(-0.28%)
Mar 19, 2019	10.85	10.95	10.74	10.79	248,772	+0.07(+0.65%)
Mar 18, 2019	10.48	10.84	10.48	10.72	214,479	+0.17(+1.61%)
Mar 15, 2019	10.75	10.84	10.53	10.55	688,900	-0.21(-1.95%)
Mar 14, 2019	10.82	10.91	10.70	10.76	188,729	-0.07(-0.65%)
Mar 13, 2019	10.74	10.95	10.74	10.83	196,443	+0.11(+1.03%)
Mar 12, 2019	10.74	10.89	10.72	10.72	92,684	-0.09(-0.83%)
Mar 11, 2019	10.64	10.89	10.64	10.81	195,495	+0.21(+1.98%)
Mar 08, 2019	10.37	10.67	10.37	10.60	88,600	+0.23(+2.22%)
Mar 07, 2019	10.61	10.74	10.36	10.37	140,695	-0.29(-2.72%)
Mar 06, 2019	10.62	10.77	10.56	10.66	100,549	-0.04(-0.37%)
Mar 05, 2019	10.60	10.84	10.60	10.70	129,403	+0.11(+1.04%)
Mar 04, 2019	10.65	10.68	10.50	10.59	94,368	-0.03(-0.28%)
Mar 01, 2019	10.57	10.70	10.39	10.62	128,000	+0.02(+0.19%)
Feb 28, 2019	10.42	10.72	10.39	10.60	103,382	+0.20(+1.92%)
Feb 27, 2019	10.65	10.65	10.25	10.40	129,620	-0.24(-2.26%)
Feb 26, 2019	10.63	10.75	10.51	10.64	84,606	-0.08(-0.75%)
Feb 25, 2019	10.60	10.78	10.56	10.72	128,826	+0.06(+0.56%)
Feb 22, 2019	10.54	10.82	10.54	10.66	96,700	+0.06(+0.57%)
Feb 21, 2019	10.74	10.74	10.55	10.60	105,727	-0.10(-0.93%)
Feb 20, 2019	10.52	10.75	10.42	10.70	179,021	+0.22(+2.10%)
Feb 19, 2019	10.39	10.60	10.39	10.48	180,312	+0.05(+0.48%)
Feb 15, 2019	10.43	10.67	10.30	10.43	161,900	-0.07(-0.67%)
Feb 14, 2019	10.46	11.24	10.28	10.50	235,116	-0.08(-0.76%)
Feb 13, 2019	10.39	10.62	10.31	10.58	174,072	+0.25(+2.42%)
Feb 12, 2019	10.10	10.33	10.03	10.33	176,443	+0.23(+2.28%)
Feb 11, 2019	10.03	10.23	10.03	10.10	132,574	+0.01(+0.10%)
Feb 08, 2019	10.15	10.21	10.05	10.09	71,100	-0.03(-0.30%)
Feb 07, 2019	10.10	10.28	10.01	10.12	130,038	-0.08(-0.78%)
Feb 06, 2019	10.29	10.32	10.13	10.20	109,793	-0.05(-0.49%)
Feb 05, 2019	10.30	10.36	10.08	10.25	120,836	+0.05(+0.49%)
Feb 04, 2019	10.24	10.32	10.09	10.20	82,261	-0.04(-0.39%)