Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019	10.44	10.53	10.15	10.24	72,000	-0.14(-1.35%)
Jan 31, 2019	10.46	10.55	10.34	10.38	126,734	-0.09(-0.86%)
Jan 30, 2019	10.30	10.59	10.30	10.47	116,470	+0.19(+1.85%)
Jan 29, 2019	10.35	10.40	10.22	10.28	56,843	+0.01(+0.10%)
Jan 28, 2019	10.25	10.43	10.19	10.27	131,742	-0.01(-0.10%)
Jan 25, 2019	10.38	10.47	10.05	10.28	191,100	-0.21(-2.00%)
Jan 24, 2019	10.43	10.59	10.38	10.49	85,881	+0.05(+0.48%)
Jan 23, 2019	10.74	10.74	10.39	10.44	102,637	-0.22(-2.06%)
Jan 22, 2019	10.40	10.67	10.31	10.66	174,643	+0.26(+2.50%)
Jan 18, 2019	10.51	10.60	10.15	10.40	162,500	-0.08(-0.76%)
Jan 17, 2019	10.19	10.62	10.19	10.48	219,404	+0.29(+2.85%)
Jan 16, 2019	10.06	10.37	10.06	10.19	158,858	+0.08(+0.79%)
Jan 15, 2019	10.03	10.20	10.00	10.11	92,735	+0.09(+0.90%)
Jan 14, 2019	10.16	10.27	9.993	10.02	90,910	-0.18(-1.76%)
Jan 11, 2019	10.31	10.40	10.13	10.20	127,900	-0.10(-0.97%)
Jan 10, 2019	10.09	10.39	10.09	10.30	184,553	+0.16(+1.58%)
Jan 09, 2019	10.16	10.24	9.950	10.14	158,267	-0.06(-0.59%)
Jan 08, 2019	9.940	10.26	9.940	10.20	258,437	+0.28(+2.82%)
Jan 07, 2019	9.910	10.14	9.840	9.920	349,072	+0.03(+0.30%)
Jan 04, 2019	9.680	9.970	9.650	9.890	371,100	+0.35(+3.67%)
Jan 03, 2019	9.170	9.695	9.170	9.540	257,424	+0.37(+4.03%)
Jan 02, 2019	8.870	9.220	8.770	9.170	272,962	+0.15(+1.66%)
Dec 31, 2018	9.100	9.130	8.940	9.020	307,000	+0.04(+0.45%)
Dec 28, 2018	8.940	9.220	8.940	8.980	352,500	+0.12(+1.35%)
Dec 27, 2018	9.230	9.230	8.620	8.860	437,574	-0.38(-4.11%)
Dec 26, 2018	9.270	9.410	8.960	9.240	301,672	-0.12(-1.28%)
Dec 24, 2018	9.800	9.830	9.280	9.360	161,600	-0.45(-4.59%)
Dec 21, 2018	9.570	10.36	9.500	9.810	1,751,000	+0.07(+0.72%)
Dec 20, 2018	9.830	9.870	9.600	9.740	292,854	-0.03(-0.31%)
Dec 19, 2018	9.860	9.970	9.710	9.770	247,377	-0.09(-0.91%)
Dec 18, 2018	9.850	10.05	9.750	9.860	375,773	+0.14(+1.44%)
Dec 17, 2018	9.680	9.960	9.670	9.720	627,477	+0.09(+0.93%)
Dec 14, 2018	9.580	9.680	9.480	9.630	135,400	+0.02(+0.21%)
Dec 13, 2018	9.310	9.630	9.310	9.610	142,722	+0.27(+2.89%)
Dec 12, 2018	9.560	9.560	9.320	9.340	210,311	-0.07(-0.74%)
Dec 11, 2018	9.510	9.580	9.330	9.410	161,605	-0.05(-0.53%)
Dec 10, 2018	9.600	9.610	9.320	9.460	248,332	-0.10(-1.05%)
Dec 07, 2018	9.720	9.800	9.480	9.560	153,700	-0.20(-2.05%)
Dec 06, 2018	9.130	9.780	9.010	9.760	142,335	+0.43(+4.61%)
Dec 04, 2018	9.270	9.730	9.260	9.330	203,600	+0.00(+0.00%)
Dec 03, 2018	9.130	9.340	8.950	9.330	243,023	+0.23(+2.53%)
Nov 30, 2018	9.070	9.130	8.980	9.100	94,000	+0.01(+0.11%)
Nov 29, 2018	9.120	9.120	9.000	9.090	73,909	-0.02(-0.22%)
Nov 28, 2018	8.980	9.190	8.970	9.110	89,725	+0.09(+1.00%)
Nov 27, 2018	8.820	9.040	8.820	9.020	70,979	+0.12(+1.35%)
Nov 26, 2018	9.140	9.140	8.790	8.900	112,264	-0.12(-1.33%)
Nov 23, 2018	8.950	9.050	8.860	9.020	27,500	+0.06(+0.67%)
Nov 21, 2018		8.960	8.960	8.960	0	+0.36(+4.19%)
Nov 20, 2018	8.260	8.660	8.190	8.600	191,595	+0.26(+3.12%)
Nov 19, 2018	8.910	8.980	8.290	8.340	143,794	-0.59(-6.61%)
Nov 16, 2018	9.000	9.000	8.800	8.930	77,400	-0.08(-0.89%)
Nov 15, 2018	9.080	9.180	8.859	9.010	101,140	-0.14(-1.53%)
Nov 14, 2018	9.480	9.480	9.110	9.150	104,721	-0.17(-1.82%)
Nov 13, 2018	9.390	9.470	9.160	9.320	114,085	-0.07(-0.75%)
Nov 12, 2018	9.280	9.440	9.200	9.390	92,434	+0.25(+2.74%)
Nov 09, 2018	9.330	9.460	9.010	9.140	157,200	-0.22(-2.35%)
Nov 08, 2018	9.160	9.380	9.100	9.360	51,265	+0.21(+2.30%)
Nov 07, 2018	8.970	9.190	8.970	9.150	128,433	+0.02(+0.22%)
Nov 06, 2018	8.990	9.240	8.990	9.130	93,890	+0.11(+1.22%)
Nov 05, 2018	8.960	9.220	8.960	9.020	141,459	-0.06(-0.66%)
Nov 02, 2018	9.560	9.560	9.000	9.080	119,400	-0.26(-2.78%)
Nov 01, 2018	9.460	9.550	9.280	9.340	141,912	-0.13(-1.37%)
Oct 31, 2018	9.510	9.650	9.260	9.470	146,081	-0.07(-0.73%)
Oct 30, 2018	9.330	9.770	9.330	9.540	240,896	+0.17(+1.81%)
Oct 29, 2018	9.090	9.370	9.060	9.370	64,539	+0.30(+3.31%)
Oct 26, 2018	9.010	9.120	8.950	9.070	118,600	+0.00(+0.00%)
Oct 25, 2018	9.120	9.130	9.010	9.070	90,880	-0.01(-0.11%)
Oct 24, 2018	9.060	9.170	9.040	9.080	91,242	-0.01(-0.11%)
Oct 23, 2018	8.870	9.090	8.870	9.090	70,966	+0.17(+1.91%)
Oct 22, 2018	8.870	9.010	8.870	8.920	64,875	+0.01(+0.11%)
Oct 19, 2018	8.890	8.990	8.870	8.910	92,400	+0.00(+0.00%)
Oct 18, 2018	8.900	8.990	8.850	8.910	67,438	+0.02(+0.22%)
Oct 17, 2018	8.960	8.960	8.850	8.890	114,232	-0.10(-1.11%)
Oct 16, 2018	8.570	9.030	8.535	8.990	160,865	+0.37(+4.29%)
Oct 15, 2018	8.780	8.870	8.590	8.620	144,943	-0.15(-1.71%)
Oct 12, 2018	9.070	9.070	8.760	8.770	236,100	-0.24(-2.66%)
Oct 11, 2018	9.220	9.370	8.980	9.010	90,689	-0.30(-3.22%)
Oct 10, 2018	9.490	9.560	9.310	9.310	143,404	-0.21(-2.21%)
Oct 09, 2018	9.430	9.640	9.430	9.520	95,666	+0.06(+0.63%)
Oct 08, 2018	9.360	9.650	9.320	9.460	200,130	+0.10(+1.07%)
Oct 05, 2018	9.400	9.480	9.280	9.360	95,600	-0.01(-0.11%)
Oct 04, 2018	9.600	9.610	9.360	9.370	119,563	-0.26(-2.70%)
Oct 03, 2018	9.740	9.780	9.600	9.630	205,908	-0.05(-0.52%)
Oct 02, 2018	9.680	9.740	9.600	9.680	129,861	-0.02(-0.21%)
Oct 01, 2018	9.810	9.810	9.500	9.700	116,770	-0.10(-1.02%)
Sep 28, 2018	9.690	9.815	9.685	9.800	111,300	+0.12(+1.24%)
Sep 27, 2018	9.630	9.730	9.630	9.680	138,787	+0.04(+0.41%)
Sep 26, 2018	9.850	9.890	9.570	9.640	108,761	-0.26(-2.63%)
Sep 25, 2018	9.870	10.00	9.870	9.900	137,225	+0.02(+0.20%)
Sep 24, 2018	9.900	9.940	9.840	9.880	89,410	-0.18(-1.79%)
Sep 21, 2018	9.820	10.06	9.785	10.06	283,900	+0.23(+2.34%)
Sep 20, 2018	9.860	9.860	9.720	9.830	124,663	-0.03(-0.30%)
Sep 19, 2018	9.920	9.970	9.780	9.860	87,460	-0.06(-0.60%)
Sep 18, 2018	9.990	9.990	9.860	9.920	55,491	-0.05(-0.50%)
Sep 17, 2018	9.860	9.990	9.840	9.970	92,479	+0.07(+0.71%)
Sep 14, 2018	9.830	9.930	9.710	9.900	72,700	-0.01(-0.10%)
Sep 13, 2018	10.00	10.08	9.880	9.910	99,520	-0.06(-0.60%)
Sep 12, 2018	9.950	9.990	9.930	9.970	47,959	+0.03(+0.30%)
Sep 11, 2018	9.930	9.960	9.880	9.940	81,120	-0.02(-0.20%)
Sep 10, 2018	9.900	9.960	9.850	9.960	63,289	+0.11(+1.12%)
Sep 07, 2018	9.770	9.890	9.700	9.850	79,200	+0.03(+0.31%)
Sep 06, 2018	9.940	9.950	9.760	9.820	72,015	-0.04(-0.41%)
Sep 05, 2018	9.880	9.880	9.770	9.860	120,850	+0.06(+0.61%)
Sep 04, 2018	9.880	9.889	9.730	9.800	93,786	-0.09(-0.91%)
Aug 31, 2018		9.890	9.890	9.890	0	+0.06(+0.61%)
Aug 30, 2018	9.780	9.880	9.780	9.830	110,059	-0.01(-0.10%)
Aug 29, 2018	9.800	9.900	9.790	9.840	96,060	+0.00(+0.00%)
Aug 28, 2018	9.790	9.870	9.769	9.840	90,293	+0.03(+0.31%)
Aug 27, 2018	9.910	9.910	9.780	9.810	102,434	-0.11(-1.11%)
Aug 24, 2018	9.930	9.970	9.830	9.920	77,200	+0.12(+1.22%)
Aug 23, 2018	9.810	9.960	9.750	9.800	175,472	+0.01(+0.10%)
Aug 22, 2018	9.790	9.860	9.780	9.790	118,729	-0.03(-0.31%)
Aug 21, 2018	9.810	9.890	9.750	9.820	165,579	+0.04(+0.41%)
Aug 20, 2018	9.740	9.940	9.740	9.780	79,654	+0.00(+0.00%)
Aug 17, 2018	9.610	9.940	9.610	9.780	129,600	+0.07(+0.72%)
Aug 16, 2018	9.620	9.710	9.560	9.710	64,836	+0.10(+1.04%)
Aug 15, 2018	9.760	9.790	9.580	9.610	76,345	-0.09(-0.93%)
Aug 14, 2018	9.640	9.810	9.610	9.700	110,219	+0.06(+0.62%)
Aug 13, 2018	9.470	9.650	9.470	9.640	190,829	+0.17(+1.80%)
Aug 10, 2018	9.420	9.510	9.240	9.470	79,700	+0.04(+0.42%)
Aug 09, 2018	9.460	9.560	9.400	9.430	170,407	-0.06(-0.63%)
Aug 08, 2018	9.450	9.590	9.360	9.490	156,307	+0.10(+1.06%)
Aug 07, 2018	9.200	9.450	9.000	9.390	353,321	+0.30(+3.30%)
Aug 06, 2018	9.150	9.171	9.010	9.090	73,710	-0.05(-0.55%)
Aug 03, 2018	9.070	9.140	9.030	9.140	64,500	+0.04(+0.44%)
Aug 02, 2018	9.180	9.190	9.010	9.100	99,551	-0.03(-0.33%)
Aug 01, 2018	9.180	9.180	9.020	9.130	106,479	-0.04(-0.44%)
Jul 31, 2018	9.030	9.270	9.030	9.170	122,004	+0.15(+1.66%)
Jul 30, 2018	9.020	9.080	8.961	9.020	102,050	+0.00(+0.00%)
Jul 27, 2018	9.150	9.150	9.020	9.020	143,500	-0.13(-1.42%)
Jul 26, 2018	9.160	9.220	9.090	9.150	148,394	+0.00(+0.00%)
Jul 25, 2018	9.130	9.200	9.105	9.150	54,628	+0.02(+0.22%)
Jul 24, 2018	9.190	9.190	9.080	9.130	92,193	-0.03(-0.33%)
Jul 23, 2018	9.130	9.170	9.020	9.160	103,557	+0.12(+1.33%)
Jul 20, 2018	9.080	9.120	9.030	9.040	111,568	-0.07(-0.77%)
Jul 19, 2018	9.000	9.190	8.990	9.110	163,490	+0.09(+1.00%)
Jul 18, 2018	8.990	9.050	8.980	9.020	88,589	-0.01(-0.11%)
Jul 17, 2018	9.100	9.150	8.960	9.030	151,250	-0.08(-0.88%)
Jul 16, 2018	9.100	9.130	9.040	9.110	85,085	+0.03(+0.33%)
Jul 13, 2018	9.030	9.190	9.030	9.080	89,790	+0.03(+0.33%)
Jul 12, 2018	9.080	9.200	8.980	9.050	175,576	+0.10(+1.12%)
Jul 11, 2018	8.950	9.000	8.930	8.950	88,865	-0.02(-0.22%)
Jul 10, 2018	9.020	9.100	8.960	8.970	110,576	-0.04(-0.44%)
Jul 09, 2018	9.150	9.160	8.930	9.010	108,727	-0.10(-1.10%)
Jul 06, 2018	9.110	9.270	9.060	9.110	83,210	-0.03(-0.33%)
Jul 05, 2018	8.990	9.140	8.880	9.140	246,902	+0.15(+1.67%)
Jul 03, 2018		8.990	8.990	8.990	0	+0.06(+0.67%)
Jul 02, 2018	8.940	8.950	8.750	8.930	110,546	+0.01(+0.11%)
Jun 29, 2018		8.930	8.750	8.920	252,061	+0.04(+0.45%)
Jun 28, 2018	8.800	8.880	8.800	8.880	104,080	+0.07(+0.79%)
Jun 27, 2018	8.850	8.850	8.750	8.810	93,847	-0.03(-0.34%)
Jun 26, 2018	8.880	8.930	8.791	8.840	80,983	-0.08(-0.90%)
Jun 25, 2018	8.920	8.940	8.790	8.920	123,359	-0.04(-0.45%)
Jun 22, 2018	8.960	9.080	8.760	8.960	382,102	-0.17(-1.86%)
Jun 21, 2018	9.080	9.190	8.930	9.130	231,520	+0.03(+0.33%)
Jun 20, 2018	9.040	9.130	9.010	9.100	115,255	+0.06(+0.66%)
Jun 19, 2018	9.060	9.140	9.010	9.040	116,832	-0.08(-0.88%)
Jun 18, 2018	9.100	9.120	8.870	9.120	148,147	+0.01(+0.11%)
Jun 15, 2018		9.080	9.070	9.110	198,505	+0.03(+0.33%)
Jun 14, 2018	9.000	9.100	8.960	9.080	83,327	+0.08(+0.89%)
Jun 13, 2018	9.140	9.170	8.900	9.000	152,067	-0.14(-1.53%)
Jun 12, 2018	9.030	9.220	9.020	9.140	171,835	+0.07(+0.77%)
Jun 11, 2018	9.040	9.110	9.010	9.070	107,501	+0.03(+0.33%)
Jun 08, 2018	8.910	9.230	8.910	9.040	137,839	+0.08(+0.89%)
Jun 07, 2018	8.840	8.990	8.830	8.960	67,730	+0.06(+0.67%)
Jun 06, 2018			8.780	8.900	109,774	-0.06(-0.67%)
Jun 05, 2018	8.970	9.040	8.830	8.960	105,855	-0.01(-0.11%)
Jun 04, 2018	8.960	9.050	8.940	8.970	146,910	+0.01(+0.11%)
Jun 01, 2018	8.930	8.970	8.780	8.960	152,795	+0.08(+0.90%)
May 31, 2018	8.860	9.020	8.860	8.880	113,710	+0.06(+0.68%)
May 30, 2018	8.700	8.945	8.700	8.820	142,816	+0.07(+0.80%)
May 29, 2018	8.800	8.950	8.670	8.750	101,847	-0.11(-1.24%)
May 25, 2018		8.860	8.860	8.860	0	-0.01(-0.11%)
May 24, 2018	9.100	9.130	8.820	8.870	136,163	-0.30(-3.27%)
May 23, 2018	8.940	9.190	8.940	9.170	128,580	+0.22(+2.46%)
May 22, 2018	8.950	9.120	8.860	8.950	117,934	-0.01(-0.11%)
May 21, 2018	8.870	8.970	8.720	8.960	177,003	+0.12(+1.36%)
May 18, 2018	8.820	8.880	8.720	8.840	110,317	+0.06(+0.68%)
May 17, 2018	8.850	8.870	8.670	8.780	164,609	-0.05(-0.57%)
May 16, 2018	8.840	8.860	8.720	8.830	163,191	-0.04(-0.45%)
May 15, 2018	9.010	9.027	8.790	8.870	271,685	-0.19(-2.10%)
May 14, 2018	8.990	9.100	8.960	9.060	178,372	+0.00(+0.00%)
May 11, 2018	8.810	9.080	8.810	9.060	232,259	+0.20(+2.26%)
May 10, 2018	9.320	9.370	8.780	8.860	276,505	-0.46(-4.94%)
May 09, 2018	9.270	9.430	9.213	9.320	260,107	+0.10(+1.08%)
May 08, 2018	9.000	9.370	9.000	9.220	311,918	+0.08(+0.88%)
May 07, 2018	9.230	9.280	9.000	9.140	143,531	-0.04(-0.44%)
May 04, 2018	8.940	9.230	8.940	9.180	139,749	+0.20(+2.23%)
May 03, 2018	8.950	9.000	8.900	8.980	83,047	+0.03(+0.34%)
May 02, 2018	8.920	9.000	8.770	8.950	93,315	+0.03(+0.34%)
May 01, 2018	9.030	9.030	8.770	8.920	168,558	-0.07(-0.78%)
Apr 30, 2018	9.020	9.110	8.950	8.990	103,199	-0.02(-0.22%)
Apr 27, 2018	8.810	9.050	8.780	9.010	130,697	+0.24(+2.74%)
Apr 26, 2018	8.670	8.860	8.670	8.770	114,991	+0.16(+1.86%)
Apr 25, 2018	8.610	8.700	8.470	8.610	173,818	+0.01(+0.12%)
Apr 24, 2018	8.580	8.720	8.510	8.600	227,992	-0.04(-0.46%)
Apr 23, 2018	8.730	8.750	8.510	8.640	107,489	-0.06(-0.69%)
Apr 20, 2018	8.710	8.720	8.570	8.700	165,320	-0.06(-0.68%)
Apr 19, 2018	8.710	8.770	8.590	8.760	220,555	+0.02(+0.23%)
Apr 18, 2018	8.750	8.860	8.610	8.740	257,046	-0.06(-0.68%)
Apr 17, 2018	8.790	8.918	8.700	8.800	170,341	+0.08(+0.92%)
Apr 16, 2018	8.680	8.800	8.630	8.720	154,361	+0.00(+0.00%)
Apr 13, 2018	8.600	8.833	8.590	8.720	194,013	+0.08(+0.93%)
Apr 12, 2018	8.710	8.710	8.450	8.640	153,416	-0.09(-1.03%)
Apr 11, 2018	8.640	8.900	8.600	8.730	165,321	+0.08(+0.92%)
Apr 10, 2018	8.740	8.740	8.600	8.650	156,254	-0.03(-0.35%)
Apr 09, 2018	8.750	8.800	8.620	8.680	150,060	-0.06(-0.69%)
Apr 06, 2018	8.670	8.770	8.640	8.740	210,795	+0.07(+0.81%)
Apr 05, 2018	8.630	8.680	8.390	8.670	182,918	+0.10(+1.17%)
Apr 04, 2018	8.380	8.640	8.380	8.570	265,140	+0.12(+1.42%)
Apr 03, 2018	8.350	8.470	8.340	8.450	261,713	+0.03(+0.36%)