Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.012	4.036	3.972	4.012	45,098	-0.03(-0.79%)
Nov 27, 2019	3.869	4.044	3.869	4.044	82,408	+0.14(+3.67%)
Nov 26, 2019	3.853	3.956	3.853	3.901	46,400	+0.05(+1.24%)
Nov 25, 2019	3.853	3.940	3.849	3.853	99,370	+0.03(+0.80%)
Nov 22, 2019	3.845	3.897	3.813	3.822	143,838	-0.02(-0.59%)
Nov 21, 2019	3.901	3.984	3.845	3.845	149,551	-0.03(-0.82%)
Nov 20, 2019	3.921	3.972	3.877	3.877	25,485	+0.00(+0.00%)
Nov 19, 2019	3.964	4.004	3.877	3.877	59,050	-0.06(-1.62%)
Nov 18, 2019	3.916	3.996	3.893	3.940	125,270	+0.02(+0.61%)
Nov 15, 2019	3.901	3.924	3.840	3.916	28,767	+0.01(+0.20%)
Nov 14, 2019	3.909	3.946	3.821	3.909	39,785	-0.02(-0.61%)
Nov 13, 2019	3.901	3.980	3.850	3.932	65,911	+0.04(+1.02%)
Nov 12, 2019	3.964	3.972	3.885	3.893	67,796	-0.09(-2.20%)
Nov 11, 2019	3.901	3.996	3.831	3.980	101,005	+0.08(+2.04%)
Nov 08, 2019	3.861	3.901	3.801	3.901	45,349	+0.03(+0.82%)
Nov 07, 2019	3.861	3.928	3.797	3.869	55,037	-0.08(-1.92%)
Nov 06, 2019	3.781	3.989	3.781	3.944	121,424	+0.19(+5.12%)
Nov 05, 2019	3.821	3.901	3.741	3.752	35,428	-0.10(-2.61%)
Nov 04, 2019	3.893	3.927	3.781	3.853	83,380	-0.04(-1.02%)
Nov 01, 2019	3.773	3.932	3.768	3.893	45,852	+0.12(+3.16%)
Oct 31, 2019	3.861	3.893	3.765	3.773	114,389	-0.14(-3.66%)
Oct 30, 2019	3.837	3.956	3.837	3.916	93,112	+0.05(+1.23%)
Oct 29, 2019	3.821	3.980	3.821	3.869	99,195	+0.02(+0.62%)
Oct 28, 2019	3.940	3.940	3.821	3.845	101,665	-0.12(-3.01%)
Oct 25, 2019	3.948	3.972	3.837	3.964	126,627	+0.01(+0.20%)
Oct 24, 2019	3.918	3.964	3.888	3.956	318,131	+0.04(+0.97%)
Oct 23, 2019	3.918	3.933	3.850	3.918	248,302	+0.05(+1.38%)
Oct 22, 2019	3.888	3.892	3.811	3.865	144,341	+0.00(+0.00%)
Oct 21, 2019	3.850	3.888	3.811	3.865	259,180	+0.05(+1.40%)
Oct 18, 2019	3.811	3.850	3.750	3.811	96,419	+0.02(+0.60%)
Oct 17, 2019	3.684	3.888	3.670	3.789	167,016	+0.11(+3.11%)
Oct 16, 2019	3.811	3.842	3.545	3.674	202,144	-0.13(-3.41%)
Oct 15, 2019	3.735	3.804	3.712	3.804	44,643	+0.08(+2.05%)
Oct 14, 2019	3.689	3.728	3.659	3.728	28,418	+0.08(+2.09%)
Oct 11, 2019	3.621	3.710	3.613	3.651	74,512	+0.06(+1.70%)
Oct 10, 2019	3.568	3.735	3.560	3.590	37,795	-0.02(-0.42%)
Oct 09, 2019	3.560	3.613	3.553	3.606	28,511	+0.02(+0.64%)
Oct 08, 2019	3.728	3.728	3.507	3.583	32,747	+0.02(+0.43%)
Oct 07, 2019	3.636	3.674	3.568	3.568	45,137	-0.01(-0.21%)
Oct 04, 2019	3.571	3.606	3.566	3.575	8,920	-0.06(-1.68%)
Oct 03, 2019	3.522	3.636	3.491	3.636	37,134	+0.17(+4.84%)
Oct 02, 2019	3.545	3.562	3.468	3.468	34,173	-0.15(-4.21%)
Oct 01, 2019	3.735	3.735	3.567	3.621	33,807	-0.10(-2.66%)
Sep 30, 2019	3.674	3.758	3.583	3.720	45,264	+0.08(+2.09%)
Sep 27, 2019	3.651	3.789	3.644	3.644	73,593	-0.02(-0.62%)
Sep 26, 2019	3.674	3.689	3.621	3.667	75,544	-0.01(-0.21%)
Sep 25, 2019	3.652	3.697	3.623	3.674	29,883	+0.00(+0.00%)
Sep 24, 2019	3.697	3.697	3.655	3.674	28,237	+0.01(+0.21%)
Sep 23, 2019	3.735	3.735	3.598	3.667	27,531	-0.06(-1.64%)
Sep 20, 2019	3.568	3.728	3.552	3.728	63,886	+0.11(+3.16%)
Sep 19, 2019	3.484	3.621	3.484	3.613	22,845	+0.14(+4.18%)
Sep 18, 2019	3.583	3.636	3.468	3.468	13,610	-0.11(-3.19%)
Sep 17, 2019	3.507	3.640	3.507	3.583	12,193	+0.05(+1.29%)
Sep 16, 2019	3.606	3.621	3.491	3.537	46,999	-0.05(-1.28%)
Sep 13, 2019	3.613	3.621	3.552	3.583	12,855	-0.02(-0.42%)
Sep 12, 2019	3.659	3.659	3.560	3.598	7,020	+0.03(+0.76%)
Sep 11, 2019	3.598	3.689	3.392	3.571	38,573	-0.03(-0.96%)
Sep 10, 2019	3.476	3.636	3.419	3.606	23,539	+0.09(+2.60%)
Sep 09, 2019	3.415	3.514	3.341	3.514	38,432	+0.22(+6.71%)
Sep 06, 2019	3.456	3.512	3.286	3.293	37,780	-0.09(-2.70%)
Sep 05, 2019	3.507	3.507	3.354	3.385	46,065	-0.09(-2.63%)
Sep 04, 2019	3.316	3.476	3.301	3.476	26,051	+0.16(+4.83%)
Sep 03, 2019	3.308	3.316	3.278	3.316	18,540	+0.03(+0.93%)
Aug 30, 2019	3.240	3.392	3.240	3.285	17,316	+0.00(+0.00%)
Aug 29, 2019	3.331	3.575	3.285	3.285	32,978	+0.01(+0.23%)
Aug 28, 2019	3.476	3.476	3.217	3.278	43,146	-0.10(-2.96%)
Aug 27, 2019	3.392	3.545	3.377	3.378	18,399	-0.01(-0.43%)
Aug 26, 2019	3.431	3.503	3.354	3.392	35,422	-0.02(-0.67%)
Aug 23, 2019	3.529	3.545	3.333	3.415	34,763	-0.07(-1.97%)
Aug 22, 2019	3.545	3.551	3.468	3.484	18,904	-0.09(-2.56%)
Aug 21, 2019	3.644	3.644	3.461	3.575	46,596	-0.04(-1.05%)
Aug 20, 2019	3.560	3.651	3.529	3.613	15,799	+0.01(+0.21%)
Aug 19, 2019	3.583	3.674	3.533	3.606	57,872	+0.02(+0.42%)
Aug 16, 2019	3.537	3.659	3.509	3.590	20,595	+0.09(+2.61%)
Aug 15, 2019	3.529	3.674	3.470	3.499	34,888	-0.05(-1.50%)
Aug 14, 2019	3.674	3.697	3.499	3.552	34,203	-0.06(-1.69%)
Aug 13, 2019	3.654	3.697	3.593	3.613	68,737	-0.01(-0.21%)
Aug 12, 2019	3.467	3.712	3.467	3.621	66,460	+0.08(+2.15%)
Aug 09, 2019	3.545	3.621	3.488	3.545	76,348	+0.02(+0.43%)
Aug 08, 2019	3.514	3.590	3.468	3.529	101,327	-0.02(-0.43%)
Aug 07, 2019	3.339	3.621	3.285	3.545	188,758	+0.25(+7.64%)
Aug 06, 2019	3.346	3.468	3.285	3.293	28,605	-0.01(-0.23%)
Aug 05, 2019	3.301	3.339	3.247	3.301	68,973	-0.02(-0.46%)
Aug 02, 2019	3.202	3.369	3.202	3.316	68,346	+0.06(+1.87%)
Aug 01, 2019	3.324	3.499	3.244	3.255	88,652	-0.10(-2.95%)
Jul 31, 2019	3.415	3.415	3.202	3.354	235,160	-0.04(-1.12%)
Jul 30, 2019	3.407	3.476	3.278	3.392	79,592	-0.06(-1.77%)
Jul 29, 2019	3.651	3.712	3.331	3.453	208,110	-0.24(-6.40%)
Jul 26, 2019	3.827	3.865	3.621	3.689	265,253	-0.08(-2.22%)
Jul 25, 2019	3.722	3.795	3.511	3.773	385,344	+0.05(+1.37%)
Jul 24, 2019	3.686	3.722	3.649	3.722	209,140	+0.09(+2.41%)
Jul 23, 2019	3.635	3.751	3.489	3.635	328,068	+0.03(+0.81%)
Jul 22, 2019	3.532	3.605	3.485	3.605	150,139	+0.11(+3.13%)
Jul 19, 2019	3.511	3.604	3.430	3.496	240,596	+0.07(+1.91%)
Jul 18, 2019	3.233	3.540	3.226	3.430	362,830	+0.20(+6.33%)
Jul 17, 2019	3.211	3.277	3.197	3.226	93,007	+0.05(+1.61%)
Jul 16, 2019	3.154	3.211	3.138	3.175	60,262	+0.00(+0.00%)
Jul 15, 2019	3.211	3.211	3.109	3.175	45,003	+0.04(+1.40%)
Jul 12, 2019	3.073	3.168	3.051	3.131	84,811	+0.10(+3.25%)
Jul 11, 2019	3.102	3.240	3.014	3.033	54,172	-0.07(-2.24%)
Jul 10, 2019	3.168	3.248	3.029	3.102	101,303	+0.04(+1.19%)
Jul 09, 2019	3.007	3.065	2.992	3.065	18,050	+0.08(+2.69%)
Jul 08, 2019	3.065	3.073	2.963	2.985	41,341	-0.07(-2.39%)
Jul 05, 2019	3.000	3.065	2.941	3.058	61,930	+0.12(+3.97%)
Jul 03, 2019	2.941	2.985	2.941	2.941	32,746	+0.01(+0.25%)
Jul 02, 2019	3.043	3.043	2.927	2.934	32,680	-0.10(-3.37%)
Jul 01, 2019	3.036	3.102	3.007	3.036	105,825	+0.02(+0.73%)
Jun 28, 2019	2.927	3.087	2.927	3.014	122,079	+0.07(+2.23%)
Jun 27, 2019	2.883	3.007	2.883	2.949	40,654	+0.07(+2.54%)
Jun 26, 2019	2.949	2.956	2.846	2.876	119,173	-0.09(-2.96%)
Jun 25, 2019	2.941	2.992	2.905	2.963	77,547	+0.00(+0.00%)
Jun 24, 2019	2.912	3.031	2.883	2.963	155,007	+0.08(+2.78%)
Jun 21, 2019	2.978	3.022	2.821	2.883	214,152	-0.11(-3.66%)
Jun 20, 2019	3.036	3.146	2.963	2.992	114,949	-0.12(-3.98%)
Jun 19, 2019	3.022	3.138	3.022	3.116	57,817	+0.11(+3.64%)
Jun 18, 2019	2.934	3.079	2.934	3.007	112,091	+0.03(+0.98%)
Jun 17, 2019	3.175	3.175	2.956	2.978	347,427	-0.18(-5.56%)
Jun 14, 2019	3.262	3.262	3.102	3.153	199,903	-0.12(-3.57%)
Jun 13, 2019	3.299	3.335	3.124	3.270	196,335	-0.01(-0.44%)
Jun 12, 2019	3.372	3.416	3.226	3.284	332,017	-0.13(-3.85%)
Jun 11, 2019	3.562	3.562	3.365	3.416	126,952	-0.12(-3.31%)
Jun 10, 2019	3.635	3.642	3.459	3.532	172,019	-0.04(-1.02%)
Jun 07, 2019	3.627	3.730	3.394	3.569	274,301	-0.07(-1.81%)
Jun 06, 2019	3.613	3.686	3.481	3.635	210,113	-0.05(-1.39%)
Jun 05, 2019	3.708	3.744	3.627	3.686	70,212	-0.04(-0.98%)
Jun 04, 2019	3.686	3.759	3.620	3.722	98,123	+0.04(+1.19%)
Jun 03, 2019	3.708	3.722	3.584	3.678	120,417	+0.00(+0.00%)
May 31, 2019	3.795	3.795	3.649	3.678	262,107	-0.13(-3.45%)
May 30, 2019	3.751	3.846	3.722	3.810	295,329	+0.03(+0.77%)
May 29, 2019	3.715	3.788	3.649	3.781	176,867	+0.07(+1.77%)
May 28, 2019	3.627	3.730	3.496	3.715	253,467	+0.14(+3.88%)
May 24, 2019	3.452	3.649	3.452	3.576	131,670	+0.11(+3.16%)
May 23, 2019	3.481	3.649	3.430	3.467	279,615	-0.09(-2.46%)
May 22, 2019	3.708	3.744	3.519	3.554	452,465	-0.17(-4.51%)
May 21, 2019	3.766	3.793	3.613	3.722	415,954	-0.05(-1.35%)
May 20, 2019	3.722	3.799	3.693	3.773	418,141	+0.01(+0.39%)
May 17, 2019	3.759	3.881	3.759	3.759	3,979,705	-0.42(-9.97%)
May 16, 2019	4.554	4.635	4.080	4.175	498,681	-0.34(-7.44%)
May 15, 2019	4.379	4.554	4.292	4.510	87,973	-0.09(-2.06%)
May 14, 2019	5.145	5.172	4.563	4.605	305,641	-1.26(-21.52%)
May 13, 2019	5.875	5.875	5.868	5.868	439	+0.04(+0.75%)
May 10, 2019	5.861	5.861	5.802	5.824	14,249	-0.01(-0.25%)
May 09, 2019	5.992	5.992	5.587	5.839	56,189	-0.07(-1.23%)
May 08, 2019	6.196	6.196	5.744	5.912	67,828	-0.23(-3.80%)
May 07, 2019	6.459	6.569	6.055	6.145	56,753	-0.31(-4.75%)
May 06, 2019	7.397	7.397	6.445	6.452	181,318	-1.04(-13.92%)
May 03, 2019	7.415	7.517	7.299	7.496	5,480	-0.03(-0.39%)
May 02, 2019	7.547	7.547	7.481	7.525	4,840	+0.10(+1.38%)
May 01, 2019	7.539	7.539	7.423	7.423	924	+0.05(+0.69%)
Apr 30, 2019	7.299	7.547	7.189	7.372	53,070	+0.07(+1.00%)
Apr 29, 2019	7.565	7.565	7.291	7.299	11,070	-0.22(-2.91%)
Apr 26, 2019	7.671	7.671	7.504	7.517	4,795	+0.12(+1.58%)
Apr 25, 2019	7.622	7.622	7.401	7.401	1,591	+0.00(+0.00%)
Apr 24, 2019	7.296	7.572	7.283	7.401	39,260	+0.11(+1.57%)
Apr 23, 2019	7.351	7.806	7.217	7.286	50,486	+0.07(+0.99%)
Apr 22, 2019	7.401	7.657	7.210	7.215	45,296	-0.04(-0.49%)
Apr 18, 2019	7.358	7.429	7.251	7.251	12,458	+0.06(+0.79%)
Apr 17, 2019	7.544	7.544	7.194	7.194	15,269	-0.13(-1.76%)
Apr 16, 2019	7.618	7.675	7.322	7.322	25,679	-0.15(-2.05%)
Apr 15, 2019	7.358	7.581	7.358	7.476	7,640	-0.03(-0.33%)
Apr 12, 2019	7.708	7.708	7.383	7.501	7,559	-0.19(-2.47%)
Apr 11, 2019	7.503	7.694	7.286	7.690	31,408	+0.37(+5.03%)
Apr 10, 2019	7.044	7.858	7.044	7.322	77,700	+0.25(+3.54%)
Apr 09, 2019	7.215	7.425	7.001	7.072	85,866	-0.07(-1.00%)
Apr 08, 2019	6.779	7.586	6.765	7.144	46,765	+0.44(+6.50%)
Apr 05, 2019	6.558	6.858	6.535	6.708	29,257	+0.21(+3.19%)
Apr 04, 2019	6.508	6.508	6.501	6.501	1,667	+0.07(+1.11%)
Apr 03, 2019	6.501	6.533	6.429	6.429	11,354	-0.04(-0.62%)
Apr 02, 2019	6.501	6.501	6.469	6.469	751	-0.02(-0.29%)
Apr 01, 2019	6.460	6.488	6.460	6.488	1,553	+0.20(+3.21%)
Mar 29, 2019	6.393	6.486	6.286	6.286	6,299	-0.11(-1.68%)
Mar 28, 2019	6.572	6.572	6.343	6.393	9,135	-0.18(-2.72%)
Mar 27, 2019	6.508	6.572	6.501	6.572	5,798	+0.07(+1.10%)
Mar 26, 2019	6.379	6.501	6.372	6.501	11,329	+0.29(+4.60%)
Mar 25, 2019	6.215	6.260	6.143	6.215	9,195	+0.00(+0.00%)
Mar 22, 2019	6.215	6.341	6.215	6.215	2,379	+0.00(+0.00%)
Mar 21, 2019	6.215	6.386	6.208	6.215	3,809	-0.04(-0.57%)
Mar 20, 2019	6.408	6.408	6.196	6.251	40,799	-0.15(-2.34%)
Mar 19, 2019	6.451	6.501	6.322	6.401	7,171	-0.16(-2.50%)
Mar 18, 2019	6.393	6.572	6.252	6.565	6,892	+0.14(+2.12%)
Mar 15, 2019	6.429	6.429	6.393	6.428	6,159	-0.14(-2.17%)
Mar 14, 2019	6.358	6.571	6.358	6.571	2,106	+0.04(+0.56%)
Mar 13, 2019	6.429	6.535	6.358	6.535	4,189	+0.25(+3.96%)
Mar 12, 2019	6.422	6.422	6.286	6.286	3,485	-0.25(-3.83%)
Mar 11, 2019	6.451	6.536	6.451	6.536	590	-0.01(-0.22%)
Mar 08, 2019	6.551	6.551	6.551	6.551	279	-0.01(-0.22%)
Mar 07, 2019	6.351	6.565	6.344	6.565	3,838	+0.15(+2.34%)
Mar 06, 2019	6.322	6.429	6.322	6.415	16,750	-0.01(-0.22%)
Mar 05, 2019	6.429	6.429	6.429	6.429	316	-0.07(-1.08%)
Mar 04, 2019	6.500	6.500	6.500	6.500	366	-0.22(-3.31%)
Mar 01, 2019	6.408	6.722	6.408	6.722	2,239	+0.35(+5.55%)
Feb 28, 2019	6.369	6.369	6.369	6.369	761	+0.01(+0.17%)
Feb 27, 2019	6.358	6.358	6.358	6.358	537	-0.06(-1.00%)
Feb 26, 2019	6.422	6.422	6.336	6.422	930	+0.00(+0.01%)
Feb 25, 2019	6.429	6.429	6.401	6.421	6,402	+0.08(+1.28%)
Feb 22, 2019	6.501	6.579	6.340	6.340	24,077	-0.09(-1.39%)
Feb 21, 2019	6.429	6.525	6.429	6.429	2,948	+0.32(+5.26%)
Feb 20, 2019	6.301	6.429	6.108	6.108	13,024	-0.32(-5.00%)
Feb 19, 2019	6.429	6.549	6.311	6.429	4,054	-0.02(-0.33%)
Feb 15, 2019	6.286	6.501	6.286	6.451	10,638	+0.01(+0.11%)
Feb 14, 2019	6.501	6.572	6.436	6.443	17,078	+0.01(+0.22%)
Feb 13, 2019	6.493	6.608	6.358	6.429	10,133	+0.00(+0.00%)
Feb 12, 2019	6.179	6.527	6.066	6.429	27,030	+0.18(+2.86%)
Feb 11, 2019	6.343	6.343	6.251	6.251	3,620	-0.09(-1.35%)
Feb 08, 2019	6.251	6.429	6.251	6.336	11,618	-0.09(-1.44%)
Feb 07, 2019	6.079	6.722	6.079	6.429	99,062	+0.33(+5.32%)
Feb 06, 2019	6.179	6.186	6.056	6.104	23,565	-0.08(-1.21%)
Feb 05, 2019	6.179	6.251	6.179	6.179	22,189	-0.07(-1.14%)
Feb 04, 2019	6.073	6.251	6.073	6.251	27,512	+0.05(+0.81%)
Feb 01, 2019	6.215	6.243	6.158	6.201	5,319	+0.02(+0.35%)
Jan 31, 2019	6.251	6.251	6.172	6.179	1,353	-0.09(-1.48%)
Jan 30, 2019	6.151	6.286	6.151	6.272	43,313	-0.05(-0.79%)
Jan 29, 2019	6.122	6.429	6.115	6.322	90,141	+0.21(+3.39%)
Jan 28, 2019	6.258	6.258	6.072	6.115	46,986	-0.24(-3.82%)
Jan 25, 2019	6.408	6.429	6.358	6.358	7,839	+0.07(+1.14%)
Jan 24, 2019	6.173	6.350	6.173	6.286	28,970	+0.22(+3.60%)
Jan 23, 2019	6.244	6.244	6.046	6.068	31,009	-0.11(-1.83%)
Jan 22, 2019	6.350	6.350	6.180	6.180	16,590	-0.17(-2.67%)
Jan 18, 2019	6.540	6.561	6.350	6.350	19,276	-0.01(-0.11%)
Jan 17, 2019	6.590	6.696	6.357	6.357	4,589	-0.16(-2.38%)
Jan 16, 2019	6.660	6.830	6.512	6.512	14,533	-0.25(-3.75%)
Jan 15, 2019	6.688	6.766	6.688	6.766	2,279	+0.02(+0.31%)
Jan 14, 2019	6.745	6.745	6.745	6.745	371	+0.06(+0.95%)
Jan 11, 2019	6.703	6.703	6.681	6.681	1,275	-0.05(-0.73%)
Jan 10, 2019	6.724	6.731	6.724	6.731	388	+0.13(+2.03%)
Jan 09, 2019	6.597	6.646	6.561	6.597	11,564	+0.04(+0.54%)
Jan 08, 2019	6.569	6.569	6.561	6.561	5,337	-0.03(-0.48%)
Jan 07, 2019	6.639	6.879	6.505	6.593	15,415	+0.10(+1.47%)
Jan 04, 2019	6.329	6.604	6.329	6.498	7,370	+0.14(+2.22%)
Jan 03, 2019	6.279	6.519	6.279	6.357	10,042	-0.03(-0.44%)
Jan 02, 2019	6.385	6.569	6.350	6.385	21,824	+0.00(+0.00%)
Dec 31, 2018	6.385	6.830	6.385	6.385	30,331	-0.11(-1.63%)
Dec 28, 2018	6.364	6.604	6.350	6.491	24,378	+0.01(+0.11%)
Dec 27, 2018	6.703	6.706	6.420	6.484	6,383	-0.36(-5.26%)
Dec 26, 2018	6.032	6.985	5.926	6.844	24,164	+0.52(+8.26%)
Dec 24, 2018	6.068	6.745	6.068	6.322	42,804	+0.40(+6.67%)
Dec 21, 2018	5.941	6.216	5.863	5.926	79,939	-0.04(-0.60%)
Dec 20, 2018	6.279	6.448	5.690	5.962	36,499	-0.49(-7.54%)
Dec 19, 2018	6.484	6.484	5.919	6.449	26,156	-0.01(-0.22%)
Dec 18, 2018	6.769	6.769	6.364	6.463	30,568	-0.38(-5.57%)
Dec 17, 2018	7.013	7.020	6.844	6.844	29,428	-0.20(-2.81%)
Dec 14, 2018	7.013	7.041	7.013	7.041	4,960	+0.03(+0.40%)
Dec 13, 2018	7.020	7.020	7.002	7.013	19,169	-0.02(-0.29%)
Dec 12, 2018	7.055	7.056	6.992	7.033	17,952	-0.04(-0.61%)
Dec 11, 2018	7.062	7.112	6.957	7.076	9,234	+0.01(+0.20%)
Dec 10, 2018	7.091	7.091	7.062	7.062	5,261	-0.08(-1.18%)
Dec 07, 2018	7.091	7.147	7.069	7.147	10,771	+0.02(+0.30%)
Dec 06, 2018	7.161	7.239	7.069	7.126	23,623	-0.11(-1.56%)
Dec 04, 2018	7.232	7.331	7.232	7.239	8,645	-0.13(-1.82%)