Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.11	10.11	10.11	0	-0.21(-2.03%)
Dec 28, 2017	10.06	10.43	10.06	10.32	280,225	+0.17(+1.67%)
Dec 27, 2017	9.990	10.24	9.990	10.15	307,565	+0.12(+1.20%)
Dec 26, 2017	10.00	10.30	9.960	10.03	369,124	-0.02(-0.20%)
Dec 22, 2017	10.40	10.40	10.03	10.05	334,671	-0.22(-2.14%)
Dec 21, 2017	9.670	10.47	9.670	10.27	677,250	+0.17(+1.68%)
Dec 20, 2017	10.15	10.23	10.08	10.10	237,837	+0.03(+0.30%)
Dec 19, 2017	10.33	10.38	10.03	10.07	301,639	-0.19(-1.85%)
Dec 18, 2017	10.20	10.59	10.20	10.26	279,633	+0.04(+0.39%)
Dec 15, 2017	10.20	10.50	10.19	10.22	253,718	+0.04(+0.39%)
Dec 14, 2017	10.24	10.26	10.12	10.18	289,486	-0.01(-0.10%)
Dec 13, 2017	10.44	10.45	10.19	10.19	405,060	-0.26(-2.49%)
Dec 12, 2017	10.79	10.86	10.17	10.45	539,570	-0.45(-4.13%)
Dec 11, 2017	11.03	11.07	10.89	10.90	139,991	-0.09(-0.82%)
Dec 08, 2017	11.10	11.13	10.97	10.99	110,046	+0.00(+0.00%)
Dec 07, 2017	11.07	11.25	11.00		170,034	+0.00(+0.00%)
Dec 06, 2017	11.06	11.16	10.93	11.02	191,798	-0.07(-0.63%)
Dec 05, 2017	11.23	11.23	11.06	11.09	124,014	-0.12(-1.07%)
Dec 04, 2017	11.26	11.26	11.11	11.21	106,715	+0.00(+0.00%)
Dec 01, 2017	11.29	11.44	11.06	11.21	169,451	-0.07(-0.62%)
Nov 30, 2017	11.37	11.45	11.20	11.28	148,853	-0.08(-0.70%)
Nov 29, 2017	11.27	11.42	11.27	11.36	105,370	+0.06(+0.53%)
Nov 28, 2017	11.32	11.38	11.23	11.30	163,539	+0.03(+0.27%)
Nov 27, 2017	11.40	11.50	11.22	11.27	155,149	-0.23(-2.00%)
Nov 24, 2017	11.47	11.53	11.24	11.50	111,185	+0.04(+0.35%)
Nov 22, 2017	11.47	11.53	11.40	11.46	163,493	-0.13(-1.12%)
Nov 21, 2017	11.49	11.66	11.45	11.59	177,268	+0.14(+1.22%)
Nov 20, 2017	11.33	11.45	11.29	11.45	167,003	+0.11(+0.97%)
Nov 17, 2017	11.37	11.49	11.34	11.34	121,046	-0.09(-0.79%)
Nov 16, 2017	11.27	11.48	11.25	11.43	155,974	+0.16(+1.42%)
Nov 15, 2017	11.50	11.51	11.22	11.27	198,999	-0.25(-2.17%)
Nov 14, 2017	11.64	11.64	11.45	11.52	179,256	-0.14(-1.20%)
Nov 13, 2017	11.69	11.69	11.52	11.66	119,258	+0.01(+0.09%)
Nov 10, 2017	11.59	11.75	11.52	11.65	189,010	+0.05(+0.43%)
Nov 09, 2017	11.30	11.67	11.26	11.60	282,105	+0.31(+2.75%)
Nov 08, 2017	11.18	11.29	11.02	11.29	253,328	+0.18(+1.62%)
Nov 07, 2017	11.24	11.69	11.00	11.11	391,298	-0.08(-0.71%)
Nov 06, 2017	11.05	11.26	10.99	11.19	200,829	+0.22(+2.01%)
Nov 03, 2017	11.39	11.39	10.70	10.97	379,773	-0.36(-3.18%)
Nov 02, 2017	11.32	11.42	11.19	11.33	188,461	+0.09(+0.80%)
Nov 01, 2017	11.35	11.35	11.01	11.24	348,389	-0.05(-0.44%)
Oct 31, 2017	11.45	11.45	11.26	11.29	277,411	-0.13(-1.14%)
Oct 30, 2017	11.50	11.50	11.31	11.42	277,280	-0.07(-0.61%)
Oct 27, 2017	11.40	11.57	11.28	11.49	150,056	+0.04(+0.35%)
Oct 26, 2017	11.53	11.53	11.41	11.45	197,261	+0.00(+0.00%)
Oct 25, 2017	11.60	11.62	11.42	11.45	320,198	-0.13(-1.12%)
Oct 24, 2017	11.55	11.65	11.51	11.58	222,537	-0.14(-1.19%)
Oct 23, 2017	11.71	11.76	11.63	11.72	227,183	+0.06(+0.51%)
Oct 20, 2017	11.58	11.67	11.40	11.66	324,908	+0.07(+0.60%)
Oct 19, 2017	11.50	11.64	11.39	11.59	314,965	+0.03(+0.26%)
Oct 18, 2017	11.53	11.61	11.22	11.56	447,106	+0.10(+0.87%)
Oct 17, 2017	11.64	11.81	11.44	11.46	456,516	-0.10(-0.87%)
Oct 16, 2017	11.47	11.58	11.45	11.56	232,315	+0.10(+0.87%)
Oct 13, 2017	11.48	11.52	11.32	11.46	144,326	+0.01(+0.09%)
Oct 12, 2017	11.41	11.56	11.31	11.45	384,440	+0.07(+0.62%)
Oct 11, 2017	11.35	11.48	11.27	11.38	199,137	+0.09(+0.80%)
Oct 10, 2017	11.43	11.43	11.21	11.29	163,225	-0.05(-0.44%)
Oct 09, 2017	11.39	11.44	11.29	11.34	86,273	+0.02(+0.18%)
Oct 06, 2017	11.39	11.40	11.16	11.32	193,723	-0.05(-0.44%)
Oct 05, 2017	11.15	11.40	11.09	11.37	344,909	+0.31(+2.80%)
Oct 04, 2017	11.10	11.12	10.92	11.06	204,151	+0.02(+0.18%)
Oct 03, 2017	11.04	11.12	10.99	11.04	196,702	+0.05(+0.45%)
Oct 02, 2017	11.12	11.12	10.86	10.99	214,397	-0.07(-0.63%)
Sep 29, 2017	10.81	11.09	10.76	11.06	400,686	+0.31(+2.88%)
Sep 28, 2017	10.45	10.75	10.45	10.75	254,048	+0.22(+2.09%)
Sep 27, 2017	10.50	10.60	10.45	10.53	231,754	+0.00(+0.00%)
Sep 26, 2017	10.36	10.56	10.36	10.53	355,763	+0.23(+2.23%)
Sep 25, 2017	10.34	10.45	10.26	10.30	459,543	-0.06(-0.58%)
Sep 22, 2017	10.33	10.41	10.30	10.36	139,801	-0.06(-0.58%)
Sep 21, 2017	10.51	10.51	10.36	10.42	201,863	+0.02(+0.19%)
Sep 20, 2017	10.54	10.59	10.40	10.40	229,595	-0.08(-0.76%)
Sep 19, 2017	10.40	10.52	10.40	10.48	164,128	+0.06(+0.58%)
Sep 18, 2017	10.51	10.54	10.39	10.42	198,318	+0.03(+0.29%)
Sep 15, 2017	10.41	10.47	10.25	10.39	294,745	+0.02(+0.19%)
Sep 14, 2017	10.40	10.46	10.36	10.37	242,759	-0.03(-0.29%)
Sep 13, 2017	10.54	10.54	10.37	10.40	202,747	-0.05(-0.48%)
Sep 12, 2017	10.55	10.57	10.39	10.45	173,268	-0.04(-0.38%)
Sep 11, 2017	10.31	10.59	10.28	10.49	380,129	+0.23(+2.24%)
Sep 08, 2017	10.28	10.43	10.26	10.26	124,721	-0.04(-0.39%)
Sep 07, 2017	10.25	10.45	10.18	10.30	300,697	+0.10(+0.98%)
Sep 06, 2017	10.31	10.33	10.12	10.20	321,944	-0.08(-0.78%)
Sep 05, 2017	10.38	10.52	10.23	10.28	342,441	-0.04(-0.39%)
Sep 01, 2017	10.20	10.35	10.15	10.32	130,834	+0.19(+1.88%)
Aug 31, 2017	10.15	10.28	10.04	10.13	179,036	+0.04(+0.40%)
Aug 30, 2017	10.00	10.18	9.960	10.09	125,767	+0.04(+0.40%)
Aug 29, 2017	10.04	10.20	10.02	10.05	117,969	-0.04(-0.40%)
Aug 28, 2017	10.18	10.21	10.03	10.09	189,280	-0.01(-0.10%)
Aug 25, 2017	10.05	10.15	9.910	10.10	185,162	+0.02(+0.20%)
Aug 24, 2017	9.990	10.32	9.990	10.08	195,297	+0.05(+0.50%)
Aug 23, 2017	9.870	10.08	9.680	10.03	377,786	+0.01(+0.10%)
Aug 22, 2017	10.28	10.32	9.950	10.02	444,687	-0.32(-3.09%)
Aug 21, 2017	10.08	10.37	10.02	10.34	206,140	+0.24(+2.38%)
Aug 18, 2017	10.23	10.25	10.00	10.10	365,425	-0.18(-1.75%)
Aug 17, 2017	10.42	10.50	10.28	10.28	214,980	-0.10(-0.96%)
Aug 16, 2017	10.51	10.60	10.36	10.38	241,198	-0.20(-1.89%)
Aug 15, 2017	10.75	10.85	10.56	10.58	263,046	-0.25(-2.31%)
Aug 14, 2017	10.50	10.92	10.50	10.83	260,226	+0.32(+3.04%)
Aug 11, 2017	10.68	10.77	10.35	10.51	534,810	-0.18(-1.68%)
Aug 10, 2017	10.75	10.90	10.50	10.69	521,765	+0.01(+0.09%)
Aug 09, 2017	10.28	10.75	10.28	10.68	525,399	+0.34(+3.29%)
Aug 08, 2017	10.51	10.65	9.970	10.34	891,076	-0.22(-2.08%)
Aug 07, 2017	11.01	11.10	10.50	10.56	1,249,185	-0.70(-6.22%)
Aug 04, 2017	13.29	13.29	10.93	11.26	2,184,599	-2.29(-16.90%)
Aug 03, 2017	13.54	13.55	13.38	13.55	122,061	+0.05(+0.37%)
Aug 02, 2017	13.53	13.55	13.40	13.50	122,102	-0.04(-0.30%)
Aug 01, 2017	13.55	13.59	13.41	13.54	119,177	+0.08(+0.59%)
Jul 31, 2017	13.33	13.55	13.33	13.46	140,420	-0.07(-0.52%)
Jul 28, 2017	13.41	13.59	13.41	13.53	135,188	+0.02(+0.15%)
Jul 27, 2017	13.38	13.65	13.38	13.51	142,647	+0.04(+0.30%)
Jul 26, 2017	13.26	13.54	13.26	13.47	128,919	+0.17(+1.28%)
Jul 25, 2017	13.41	13.44	13.30	13.30	218,893	-0.07(-0.52%)
Jul 24, 2017	13.58	13.58	13.33	13.37	206,542	-0.07(-0.52%)
Jul 21, 2017	13.53	13.53	13.37	13.44	237,549	-0.13(-0.96%)
Jul 20, 2017		13.77	13.56	13.57	239,730	-0.12(-0.88%)
Jul 19, 2017	13.60	13.76	13.56	13.69	270,493	+0.11(+0.81%)
Jul 18, 2017	13.49	13.69	13.45	13.58	294,549	+0.11(+0.82%)
Jul 17, 2017	13.40	13.49	13.24	13.47	301,886	+0.21(+1.58%)
Jul 14, 2017	13.12	13.37	13.08	13.26	227,702	+0.11(+0.84%)
Jul 13, 2017	13.04	13.16	12.94	13.15	155,815	+0.16(+1.23%)
Jul 12, 2017	12.85	12.99	12.79	12.99	155,156	+0.31(+2.44%)
Jul 11, 2017	12.80	12.87	12.49	12.68	224,750	+0.22(+1.77%)
Jul 10, 2017	12.74	12.76	12.46	12.46	121,386	-0.27(-2.12%)
Jul 07, 2017	12.67	12.79	12.66	12.73	114,470	+0.01(+0.08%)
Jul 06, 2017	12.95	12.98	12.70	12.72	182,126	-0.28(-2.15%)
Jul 05, 2017	13.17	13.17	12.88	13.00	148,507	-0.14(-1.07%)
Jul 03, 2017	12.83	13.14	12.83	13.14	70,894	+0.25(+1.94%)
Jun 30, 2017	13.12	13.12	12.88	12.89	74,055	-0.19(-1.45%)
Jun 29, 2017	13.12	13.12	12.83	13.08	130,152	-0.04(-0.30%)
Jun 28, 2017	13.08	13.20	13.02	13.12	80,250	+0.07(+0.54%)
Jun 27, 2017	13.19	13.25	12.96	13.05	149,676	-0.18(-1.36%)
Jun 26, 2017	13.14	13.26	12.93	13.23	186,217	+0.15(+1.15%)
Jun 23, 2017	12.90	13.09	12.85	13.08	252,340	+0.16(+1.24%)
Jun 22, 2017	12.85	13.02	12.78	12.92	106,939	+0.00(+0.00%)
Jun 21, 2017	12.97	13.13	12.84	12.92	145,243	-0.11(-0.84%)
Jun 20, 2017	13.11	13.17	12.95	13.03	168,716	-0.11(-0.84%)
Jun 19, 2017	13.12	13.17	13.05	13.14	101,263	+0.02(+0.15%)
Jun 16, 2017	12.80	13.17	12.78	13.12	299,962	+0.20(+1.55%)
Jun 15, 2017	12.79	12.94	12.78	12.92	92,344	+0.10(+0.78%)
Jun 14, 2017	12.91	12.91	12.76	12.82	97,075	-0.07(-0.54%)
Jun 13, 2017	12.94	12.94	12.75	12.89	80,604	+0.00(+0.00%)
Jun 12, 2017	12.84	12.96	12.80	12.89	142,623	+0.09(+0.70%)
Jun 09, 2017	12.67	12.80	12.65	12.80	138,542	+0.12(+0.95%)
Jun 08, 2017	12.74	12.74	12.58	12.68	108,037	-0.06(-0.47%)
Jun 07, 2017	12.68	12.80	12.66	12.74	80,917	+0.05(+0.39%)
Jun 06, 2017	12.75	12.78	12.62	12.69	99,738	-0.09(-0.70%)
Jun 05, 2017	12.74	12.78	12.60	12.78	154,784	+0.04(+0.31%)
Jun 02, 2017	12.61	12.93	12.57	12.74	296,990	+0.14(+1.11%)
Jun 01, 2017	12.21	12.61	12.21	12.60	155,166	+0.40(+3.28%)
May 31, 2017	12.10	12.28	11.96	12.20	198,575	+0.12(+0.99%)
May 30, 2017	12.41	12.42	12.07	12.08	299,573	-0.33(-2.66%)
May 26, 2017	12.64	12.67	12.40	12.41	180,258	-0.22(-1.74%)
May 25, 2017	12.66	12.73	12.55	12.63	148,460	-0.03(-0.24%)
May 24, 2017	12.63	12.72	12.51	12.66	160,045	+0.04(+0.32%)
May 23, 2017	13.02	13.02	12.55	12.62	259,907	-0.28(-2.17%)
May 22, 2017	12.82	12.95	12.80	12.90	200,362	+0.08(+0.62%)
May 19, 2017	13.07	13.07	12.82	12.82	184,110	-0.17(-1.31%)
May 18, 2017	13.00	13.07	12.89	12.99	208,729	+0.00(+0.00%)
May 17, 2017	12.93	13.10	12.89	12.99	215,679	+0.00(+0.00%)
May 16, 2017	13.00	13.05	12.85	12.99	180,758	+0.00(+0.00%)
May 15, 2017	12.72	13.00	12.70	12.99	265,879	+0.33(+2.61%)
May 12, 2017	12.77	12.81	12.62	12.66	133,555	-0.13(-1.02%)
May 11, 2017	12.80	12.81	12.60	12.79	90,618	-0.04(-0.31%)
May 10, 2017	12.63	12.86	12.62	12.83	165,214	+0.15(+1.18%)
May 09, 2017	12.87	12.87	12.60	12.68	207,726	-0.22(-1.71%)
May 08, 2017	12.43	12.90	12.40	12.90	520,700	+0.61(+4.96%)
May 05, 2017	12.32	12.35	12.16	12.29	221,909	+0.04(+0.33%)
May 04, 2017	12.21	12.32	11.95	12.25	278,119	+0.05(+0.41%)
May 03, 2017	12.55	12.57	12.20	12.20	319,411	-0.33(-2.63%)
May 02, 2017	12.55	12.61	12.46	12.53	203,781	-0.02(-0.16%)
May 01, 2017	12.49	12.63	12.40	12.55	224,920	+0.09(+0.72%)
Apr 28, 2017	12.67	12.69	12.41	12.46	243,678	-0.25(-1.97%)
Apr 27, 2017	12.78	12.81	12.66	12.71	285,716	-0.01(-0.08%)
Apr 26, 2017	12.60	12.82	12.58	12.72	231,846	+0.02(+0.16%)
Apr 25, 2017	12.65	12.78	12.63	12.70	146,408	+0.06(+0.47%)
Apr 24, 2017	12.78	12.78	12.42	12.64	257,095	-0.06(-0.47%)
Apr 21, 2017	12.61	12.74	12.54	12.70	166,031	-0.06(-0.47%)
Apr 20, 2017	12.82	12.84	12.64	12.76	208,492	-0.01(-0.08%)
Apr 19, 2017	12.69	12.84	12.57	12.77	249,611	+0.12(+0.95%)
Apr 18, 2017	12.44	12.67	12.44	12.65	258,960	+0.14(+1.12%)
Apr 17, 2017	12.63	12.73	12.42	12.51	338,051	-0.06(-0.48%)
Apr 13, 2017	12.66	12.70	12.57	12.57	159,234	-0.12(-0.95%)
Apr 12, 2017	12.73	12.74	12.61	12.69	116,542	-0.03(-0.24%)
Apr 11, 2017	12.58	12.78	12.55	12.72	180,727	+0.16(+1.27%)
Apr 10, 2017	12.61	12.67	12.46	12.56	138,263	-0.07(-0.55%)
Apr 07, 2017	12.52	12.69	12.46	12.63	233,766	+0.11(+0.88%)
Apr 06, 2017	12.26	12.52	12.13	12.52	218,577	+0.29(+2.37%)
Apr 05, 2017	12.35	12.47	12.10	12.23	324,477	-0.04(-0.33%)
Apr 04, 2017	12.20	12.32	12.15	12.27	158,271	+0.05(+0.41%)
Apr 03, 2017	12.34	12.35	12.18	12.22	134,813	-0.09(-0.73%)
Mar 31, 2017	12.25	12.33	12.19	12.31	185,576	+0.08(+0.65%)
Mar 30, 2017	12.14	12.27	12.09	12.23	112,990	+0.06(+0.49%)
Mar 29, 2017	12.01	12.18	12.00	12.17	98,640	+0.11(+0.91%)
Mar 28, 2017	11.95	12.08	11.89	12.06	128,333	+0.06(+0.50%)
Mar 27, 2017	11.73	12.10	11.73	12.00	193,576	-0.04(-0.33%)
Mar 24, 2017	12.20	12.30	12.00	12.04	103,646	-0.09(-0.74%)
Mar 23, 2017	12.27	12.27	11.94	12.13	204,828	+0.10(+0.83%)
Mar 22, 2017	12.30	12.30	11.76	12.03	291,843	-0.14(-1.15%)
Mar 21, 2017	12.09	12.27	12.05	12.17	361,631	+0.10(+0.83%)
Mar 20, 2017	12.04	12.13	11.83	12.07	345,181	+0.07(+0.58%)
Mar 17, 2017	11.88	12.05	11.81	12.00	391,921	+0.13(+1.10%)
Mar 16, 2017	11.90	11.95	11.70	11.87	248,859	+0.03(+0.25%)
Mar 15, 2017	11.68	11.87	11.37	11.84	408,613	+0.49(+4.32%)
Mar 14, 2017	11.54	11.60	11.30	11.35	328,163	-0.19(-1.65%)
Mar 13, 2017	11.57	11.65	11.42	11.54	187,709	+0.01(+0.09%)
Mar 10, 2017	11.47	11.63	11.25	11.53	296,551	+0.07(+0.61%)
Mar 09, 2017	11.75	11.85	11.42	11.46	334,431	-0.24(-2.05%)
Mar 08, 2017	12.11	12.26	11.61	11.70	607,562	-0.43(-3.54%)
Mar 07, 2017	12.40	12.40	12.13	12.13	265,244	-0.28(-2.26%)
Mar 06, 2017	12.60	12.60	12.35	12.41	189,837	-0.20(-1.59%)
Mar 03, 2017	12.62	12.67	12.32	12.61	337,255	+0.03(+0.24%)
Mar 02, 2017	12.66	12.78	12.55	12.58	175,185	-0.10(-0.79%)
Mar 01, 2017	12.50	12.70	12.42	12.68	366,311	+0.20(+1.60%)
Feb 28, 2017	12.73	12.73	12.44	12.48	258,275	-0.23(-1.81%)
Feb 27, 2017	12.60	12.78	12.52	12.71	249,989	+0.10(+0.79%)
Feb 24, 2017	12.53	12.68	12.45	12.61	186,532	-0.04(-0.32%)
Feb 23, 2017	12.73	12.73	12.46	12.65	182,999	-0.01(-0.08%)
Feb 22, 2017	12.75	12.75	12.37	12.66	426,012	-0.14(-1.09%)
Feb 21, 2017	12.81	12.91	12.53	12.80	637,132	-0.05(-0.39%)
Feb 17, 2017		12.85	12.85	12.85	0	-0.71(-5.24%)
Feb 16, 2017	13.37	13.94	13.37	13.56	658,701	+0.19(+1.42%)
Feb 15, 2017	13.39	13.39	13.15	13.37	216,773	+0.03(+0.22%)
Feb 14, 2017	13.46	13.50	13.27	13.34	226,465	-0.12(-0.89%)
Feb 13, 2017	13.39	13.47	13.26	13.46	226,141	+0.09(+0.67%)
Feb 10, 2017	13.29	13.38	13.10	13.37	247,534	+0.10(+0.75%)
Feb 09, 2017	13.20	13.29	13.11	13.27	205,140	+0.12(+0.91%)
Feb 08, 2017	13.13	13.16	13.00	13.15	262,177	+0.06(+0.46%)
Feb 07, 2017	13.28	13.28	13.05	13.09	326,349	-0.09(-0.68%)
Feb 06, 2017	13.39	13.40	13.14	13.18	226,089	-0.13(-0.98%)
Feb 03, 2017	13.21	13.45	13.15	13.31	301,219	+0.21(+1.60%)
Feb 02, 2017	13.05	13.20	13.02	13.10	168,496	+0.07(+0.54%)
Feb 01, 2017	13.19	13.25	12.98	13.03	283,064	-0.05(-0.38%)
Jan 31, 2017	13.00	13.28	12.96	13.08	799,488	+0.08(+0.62%)
Jan 30, 2017	13.10	13.12	12.97	13.00	252,990	-0.13(-0.99%)
Jan 27, 2017	13.14	13.15	13.03	13.13	191,954	+0.00(+0.00%)
Jan 26, 2017	13.15	13.19	13.10	13.13	296,850	-0.02(-0.15%)
Jan 25, 2017	13.03	13.15	13.03	13.15	337,077	+0.12(+0.92%)
Jan 24, 2017	13.13	13.14	13.01	13.03	339,412	-0.10(-0.76%)
Jan 23, 2017	13.04	13.15	13.02	13.13	249,626	+0.06(+0.46%)
Jan 20, 2017	13.19	13.20	13.05	13.07	615,959	-0.07(-0.53%)
Jan 19, 2017	13.20	13.20	13.09	13.14	263,232	-0.02(-0.15%)
Jan 18, 2017	13.15	13.21	13.09	13.16	336,305	+0.04(+0.30%)
Jan 17, 2017	13.12	13.17	13.04	13.12	408,248	+0.03(+0.23%)
Jan 13, 2017		13.09	13.09	13.09	0	+0.00(+0.00%)
Jan 12, 2017	13.15	13.16	13.05	13.09	450,283	-0.01(-0.08%)
Jan 11, 2017	13.05	13.17	13.01	13.10	1,959,767	-0.74(-5.35%)
Jan 10, 2017	13.94	13.98	13.68	13.84	154,901	-0.01(-0.07%)
Jan 09, 2017	14.04	14.14	13.58	13.85	328,112	+0.41(+3.05%)
Jan 06, 2017	13.40	13.54	13.39	13.44	107,540	-0.06(-0.44%)
Jan 05, 2017	13.65	13.71	13.43	13.50	152,575	-0.14(-1.03%)
Jan 04, 2017	13.53	13.91	13.30	13.64	351,001	-0.32(-2.29%)