Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	7.370	7.535	7.290	7.410	128,670	-0.06(-0.80%)
Aug 28, 2020	7.510	7.520	7.410	7.470	63,900	+0.02(+0.27%)
Aug 27, 2020	7.270	7.470	7.250	7.450	149,134	+0.20(+2.76%)
Aug 26, 2020	7.560	7.560	7.200	7.250	135,305	-0.20(-2.68%)
Aug 25, 2020	7.660	7.690	7.440	7.450	76,672	-0.12(-1.59%)
Aug 24, 2020	7.300	7.600	7.110	7.570	147,549	+0.34(+4.70%)
Aug 21, 2020	7.220	7.240	7.045	7.230	165,800	-0.04(-0.55%)
Aug 20, 2020	7.200	7.385	7.200	7.270	95,074	-0.06(-0.82%)
Aug 19, 2020	7.580	7.580	7.235	7.330	173,885	-0.21(-2.79%)
Aug 18, 2020	7.600	7.600	7.500	7.540	116,975	-0.15(-1.95%)
Aug 17, 2020	7.630	7.690	7.450	7.690	96,931	+0.13(+1.72%)
Aug 14, 2020	7.490	7.660	7.420	7.560	91,000	+0.04(+0.53%)
Aug 13, 2020	7.540	7.660	7.440	7.520	85,960	-0.07(-0.92%)
Aug 12, 2020	7.610	7.700	7.410	7.590	116,313	+0.08(+1.07%)
Aug 11, 2020	7.670	7.910	7.440	7.510	191,232	-0.08(-1.05%)
Aug 10, 2020	7.690	7.930	7.440	7.590	315,600	-0.14(-1.81%)
Aug 07, 2020	7.430	7.730	7.390	7.730	159,400	+0.36(+4.88%)
Aug 06, 2020	7.240	7.540	7.235	7.370	171,684	+0.13(+1.80%)
Aug 05, 2020	7.440	7.440	7.110	7.240	161,525	-0.04(-0.55%)
Aug 04, 2020	6.970	7.410	6.940	7.280	170,047	+0.29(+4.15%)
Aug 03, 2020	7.240	7.286	6.860	6.990	252,882	-0.25(-3.45%)
Jul 31, 2020	7.530	7.700	7.090	7.240	250,000	-0.42(-5.48%)
Jul 30, 2020	7.390	7.690	7.270	7.660	189,834	+0.12(+1.59%)
Jul 29, 2020	7.720	7.750	7.270	7.540	325,098	-0.13(-1.69%)
Jul 28, 2020	7.440	7.710	7.440	7.670	140,320	+0.11(+1.46%)
Jul 27, 2020	7.510	7.580	7.270	7.560	174,769	+0.15(+2.02%)
Jul 24, 2020	7.600	7.618	7.330	7.410	140,300	-0.14(-1.85%)
Jul 23, 2020	7.730	7.800	7.287	7.550	135,031	-0.18(-2.33%)
Jul 22, 2020	7.390	7.790	7.310	7.730	149,420	+0.35(+4.74%)
Jul 21, 2020	7.350	7.650	7.240	7.380	176,719	+0.13(+1.79%)
Jul 20, 2020	7.420	7.420	7.140	7.250	167,216	-0.17(-2.29%)
Jul 17, 2020	7.220	7.570	7.170	7.420	266,000	+0.18(+2.49%)
Jul 16, 2020	7.400	7.440	7.110	7.240	159,463	-0.22(-2.95%)
Jul 15, 2020	8.190	8.210	7.429	7.460	407,034	+0.31(+4.34%)
Jul 14, 2020	6.990	7.250	6.810	7.150	303,037	+0.22(+3.17%)
Jul 13, 2020	7.190	7.260	6.890	6.930	1,032,164	-0.19(-2.67%)
Jul 10, 2020	6.890	7.200	6.890	7.120	202,100	+0.18(+2.59%)
Jul 09, 2020	7.280	7.300	6.710	6.940	451,080	-0.32(-4.41%)
Jul 08, 2020	7.290	7.390	7.085	7.260	186,302	+0.00(+0.00%)
Jul 07, 2020	7.600	7.640	7.250	7.260	189,440	-0.41(-5.35%)
Jul 06, 2020	7.890	8.230	7.660	7.670	213,380	-0.22(-2.79%)
Jul 02, 2020	8.250	8.280	7.730	7.890	309,600	-0.07(-0.88%)
Jul 01, 2020	8.110	8.280	7.640	7.960	383,152	-0.12(-1.49%)
Jun 30, 2020	7.830	8.330	7.630	8.080	387,852	+0.29(+3.72%)
Jun 29, 2020	7.590	7.810	7.420	7.790	242,229	+0.29(+3.87%)
Jun 26, 2020	7.740	7.740	7.230	7.500	673,300	-0.23(-2.98%)
Jun 25, 2020	7.460	7.770	7.450	7.730	195,560	+0.21(+2.79%)
Jun 24, 2020	7.890	7.930	7.140	7.520	370,556	-0.60(-7.39%)
Jun 23, 2020	8.070	8.240	7.960	8.120	302,986	+0.22(+2.78%)
Jun 22, 2020	8.000	8.040	7.730	7.900	325,069	-0.08(-1.00%)
Jun 19, 2020	8.070	8.360	7.830	7.980	1,042,300	-0.03(-0.37%)
Jun 18, 2020	7.890	8.350	7.770	8.010	222,557	-0.20(-2.44%)
Jun 17, 2020	8.900	8.930	8.180	8.210	263,635	-0.71(-7.96%)
Jun 16, 2020	9.120	9.260	8.797	8.920	263,421	+0.08(+0.90%)
Jun 15, 2020	8.200	9.000	8.080	8.840	302,564	+0.44(+5.24%)
Jun 12, 2020	8.300	8.500	7.860	8.400	257,900	+0.32(+3.96%)
Jun 11, 2020	7.980	8.260	7.250	8.080	523,726	-0.70(-7.97%)
Jun 10, 2020	9.020	9.140	8.470	8.780	230,157	-0.17(-1.90%)
Jun 09, 2020	8.020	9.130	8.020	8.950	417,693	-0.24(-2.61%)
Jun 08, 2020	8.570	9.350	8.490	9.190	403,795	+0.87(+10.46%)
Jun 05, 2020	8.220	8.720	7.760	8.320	472,800	+0.86(+11.53%)
Jun 04, 2020	7.940	8.020	7.310	7.460	330,883	-0.43(-5.45%)
Jun 03, 2020	7.220	8.050	7.190	7.890	416,576	+0.87(+12.39%)
Jun 02, 2020	6.930	7.290	6.910	7.020	230,658	+0.16(+2.33%)
Jun 01, 2020	6.330	7.000	6.311	6.860	233,042	+0.43(+6.69%)
May 29, 2020	6.640	6.640	6.120	6.430	353,700	-0.24(-3.60%)
May 28, 2020	7.100	7.200	6.600	6.670	226,767	-0.31(-4.44%)
May 27, 2020	7.210	7.250	6.690	6.980	285,332	+0.13(+1.90%)
May 26, 2020	6.510	6.870	6.510	6.850	202,375	+0.50(+7.87%)
May 22, 2020	6.430	6.500	6.020	6.350	186,200	-0.02(-0.31%)
May 21, 2020	6.210	6.500	6.070	6.370	166,140	+0.11(+1.76%)
May 20, 2020	5.990	6.270	5.940	6.260	234,009	+0.37(+6.28%)
May 19, 2020	5.890	6.153	5.700	5.890	197,345	+0.01(+0.17%)
May 18, 2020	6.340	6.450	5.830	5.880	327,268	+0.29(+5.19%)
May 15, 2020	5.640	5.735	5.420	5.590	194,100	+0.01(+0.18%)
May 14, 2020	5.590	5.700	5.260	5.580	239,563	-0.09(-1.59%)
May 13, 2020	5.990	5.990	5.495	5.670	226,169	-0.34(-5.66%)
May 12, 2020	6.250	6.390	5.960	6.010	239,077	-0.36(-5.65%)
May 11, 2020	6.650	6.740	6.350	6.370	270,239	-0.11(-1.70%)
May 08, 2020	6.230	6.660	6.170	6.480	197,600	+0.38(+6.23%)
May 07, 2020	5.830	6.350	5.770	6.100	265,287	+0.35(+6.09%)
May 06, 2020	5.880	6.050	5.750	5.750	210,684	-0.15(-2.54%)
May 05, 2020	6.500	6.500	5.810	5.900	304,516	-0.25(-4.07%)
May 04, 2020	5.710	6.290	5.550	6.150	208,043	+0.32(+5.49%)
May 01, 2020	5.750	5.950	5.620	5.830	176,400	+0.01(+0.17%)
Apr 30, 2020	6.370	6.450	5.750	5.820	338,988	-0.82(-12.35%)
Apr 29, 2020	5.960	6.710	5.891	6.640	345,109	+0.78(+13.31%)
Apr 28, 2020	5.910	6.050	5.780	5.860	222,463	+0.14(+2.45%)
Apr 27, 2020	5.590	5.860	5.350	5.720	422,267	+0.04(+0.70%)
Apr 24, 2020	5.670	5.800	5.510	5.680	309,100	+0.06(+1.07%)
Apr 23, 2020	5.600	5.740	5.480	5.620	167,943	+0.02(+0.36%)
Apr 22, 2020	5.720	5.860	5.510	5.600	226,135	-0.01(-0.18%)
Apr 21, 2020	5.530	5.820	5.400	5.610	258,821	-0.04(-0.71%)
Apr 20, 2020	5.850	5.900	5.490	5.650	281,463	-0.25(-4.24%)
Apr 17, 2020	6.430	6.480	5.690	5.900	341,400	-0.08(-1.34%)
Apr 16, 2020	5.930	6.020	5.510	5.980	414,008	+0.01(+0.17%)
Apr 15, 2020	6.210	6.210	5.690	5.970	325,306	-0.28(-4.48%)
Apr 14, 2020	6.120	6.580	6.030	6.250	357,515	+0.22(+3.65%)
Apr 13, 2020	6.750	6.750	5.600	6.030	418,594	-0.42(-6.51%)
Apr 09, 2020	5.710	7.209	5.710	6.450	775,400	+0.68(+11.79%)
Apr 08, 2020	5.640	6.050	5.610	5.770	560,664	+0.23(+4.15%)
Apr 07, 2020	5.840	5.850	5.163	5.540	844,083	+0.76(+15.90%)
Apr 06, 2020	4.000	5.390	3.990	4.780	456,620	+0.99(+26.12%)
Apr 03, 2020	4.600	4.690	3.790	3.790	289,800	-0.70(-15.59%)
Apr 02, 2020	4.760	5.010	4.480	4.490	257,625	-0.31(-6.46%)
Apr 01, 2020	5.480	5.480	4.680	4.800	329,351	-0.77(-13.82%)
Mar 31, 2020	5.400	5.590	5.250	5.570	340,853	+0.23(+4.31%)
Mar 30, 2020	5.700	5.960	5.300	5.340	434,367	-0.36(-6.32%)
Mar 27, 2020	5.540	5.860	5.488	5.700	482,300	-0.28(-4.68%)
Mar 26, 2020	5.700	6.040	5.700	5.980	429,158	+0.27(+4.73%)
Mar 25, 2020	6.000	6.130	5.610	5.710	319,382	+0.01(+0.18%)
Mar 24, 2020	5.660	5.940	5.250	5.700	559,367	-0.01(-0.18%)
Mar 23, 2020	6.180	6.350	5.560	5.710	330,000	-0.30(-4.99%)
Mar 20, 2020	7.200	7.460	5.950	6.010	629,700	-1.26(-17.33%)
Mar 19, 2020	5.570	7.270	5.350	7.270	421,847	+1.65(+29.36%)
Mar 18, 2020	7.630	7.860	5.270	5.620	469,517	-2.58(-31.46%)
Mar 17, 2020	6.670	8.200	6.670	8.200	482,407	+1.42(+20.94%)
Mar 16, 2020	8.050	8.050	6.750	6.780	381,686	-1.53(-18.41%)
Mar 13, 2020	8.000	8.340	7.800	8.310	365,600	+0.60(+7.78%)
Mar 12, 2020	9.190	9.300	7.660	7.710	342,282	-1.92(-19.94%)
Mar 11, 2020	9.900	10.09	9.500	9.630	249,277	-0.45(-4.46%)
Mar 10, 2020	10.66	10.68	9.410	10.08	306,753	-0.38(-3.63%)
Mar 09, 2020	10.91	11.00	10.39	10.46	256,126	-0.83(-7.35%)
Mar 06, 2020	10.87	11.33	10.77	11.29	193,200	+0.24(+2.17%)
Mar 05, 2020	10.93	11.24	10.83	11.05	238,698	+0.00(+0.00%)
Mar 04, 2020	10.93	11.10	10.80	11.05	183,981	+0.26(+2.41%)
Mar 03, 2020	10.49	10.93	10.36	10.79	300,501	+0.39(+3.75%)
Mar 02, 2020	10.34	10.68	10.32	10.40	196,474	+0.01(+0.10%)
Feb 28, 2020	10.50	10.68	10.19	10.39	408,700	-0.38(-3.53%)
Feb 27, 2020	11.17	11.26	10.74	10.77	288,044	-0.58(-5.11%)
Feb 26, 2020	11.23	11.45	11.23	11.35	187,135	+0.09(+0.80%)
Feb 25, 2020	11.53	11.53	11.16	11.26	282,378	-0.13(-1.14%)
Feb 24, 2020	11.40	11.60	11.39	11.39	178,632	-0.20(-1.73%)
Feb 21, 2020	11.48	11.67	11.40	11.59	180,600	+0.12(+1.05%)
Feb 20, 2020	11.63	11.69	11.43	11.47	251,819	-0.13(-1.12%)
Feb 19, 2020	11.52	11.67	11.40	11.60	187,045	+0.02(+0.17%)
Feb 18, 2020	11.49	11.69	11.45	11.58	230,993	-0.01(-0.09%)
Feb 14, 2020	11.59	11.76	11.52	11.59	233,700	-0.01(-0.09%)
Feb 13, 2020	11.60	11.94	11.18	11.60	274,637	-0.14(-1.19%)
Feb 12, 2020	11.80	11.80	11.68	11.74	134,842	-0.05(-0.42%)
Feb 11, 2020	11.71	11.80	11.70	11.79	189,920	+0.06(+0.51%)
Feb 10, 2020	11.86	11.91	11.66	11.73	190,863	-0.07(-0.59%)
Feb 07, 2020	11.90	11.97	11.75	11.80	117,200	-0.14(-1.17%)
Feb 06, 2020	11.80	12.01	11.80	11.94	164,727	+0.05(+0.42%)
Feb 05, 2020	11.70	11.91	11.65	11.89	152,886	+0.24(+2.06%)
Feb 04, 2020	11.62	11.81	11.58	11.65	245,727	-0.03(-0.26%)
Feb 03, 2020	11.47	11.80	11.45	11.68	191,529	+0.14(+1.21%)
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%)