RiverNorth Opportunities Fund, Inc. (NY: RIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	8.656	8.759	8.492	8.697	64,393	+0.14(+1.64%)
Jun 29, 2020	8.497	8.662	8.304	8.556	85,745	+0.03(+0.34%)
Jun 26, 2020	8.884	8.884	8.421	8.527	122,520	-0.29(-3.26%)
Jun 25, 2020	8.726	8.849	8.644	8.814	82,626	+0.05(+0.60%)
Jun 24, 2020	8.744	8.790	8.638	8.761	91,135	-0.06(-0.66%)
Jun 23, 2020	8.732	8.861	8.721	8.820	58,273	+0.09(+1.01%)
Jun 22, 2020	8.644	8.732	8.600	8.732	33,872	+0.08(+0.88%)
Jun 19, 2020	8.673	8.697	8.556	8.656	60,406	+0.05(+0.61%)
Jun 18, 2020	8.632	8.673	8.527	8.603	85,387	+0.03(+0.34%)
Jun 17, 2020	8.445	8.714	8.445	8.574	87,221	+0.13(+1.53%)
Jun 16, 2020	8.515	8.637	8.398	8.445	48,055	+0.06(+0.77%)
Jun 15, 2020	8.286	8.462	8.286	8.380	142,705	-0.21(-2.46%)
Jun 12, 2020	8.829	8.915	8.307	8.591	174,808	+0.51(+6.30%)
Jun 11, 2020	8.406	8.585	8.053	8.082	312,234	-0.72(-8.22%)
Jun 10, 2020	8.730	8.817	8.684	8.805	93,298	+0.08(+0.93%)
Jun 09, 2020	8.701	8.788	8.684	8.724	104,159	+0.03(+0.33%)
Jun 08, 2020	8.620	8.805	8.577	8.695	145,815	+0.17(+1.97%)
Jun 05, 2020	8.556	8.632	8.508	8.527	103,987	+0.06(+0.75%)
Jun 04, 2020	8.510	8.539	8.348	8.464	132,908	-0.10(-1.15%)
Jun 03, 2020	8.499	8.603	8.464	8.562	241,573	+0.16(+1.86%)
Jun 02, 2020	8.244	8.441	8.234	8.406	181,866	+0.16(+1.97%)
Jun 01, 2020	8.105	8.244	8.082	8.244	141,995	+0.14(+1.71%)
May 29, 2020	8.018	8.105	7.943	8.105	95,868	+0.16(+2.04%)
May 28, 2020	7.879	7.995	7.810	7.943	121,863	+0.10(+1.25%)
May 27, 2020	7.763	7.850	7.734	7.844	67,216	+0.13(+1.73%)
May 26, 2020	7.700	7.765	7.688	7.711	132,856	+0.05(+0.60%)
May 22, 2020	7.647	7.671	7.619	7.665	144,234	+0.00(+0.00%)
May 21, 2020	7.619	7.688	7.619	7.665	137,048	+0.00(+0.00%)
May 20, 2020	7.671	7.671	7.613	7.665	161,912	+0.00(+0.00%)
May 19, 2020	7.613	7.671	7.538	7.665	174,950	+0.12(+1.61%)
May 18, 2020	7.468	7.671	7.468	7.543	159,084	+0.08(+1.09%)
May 15, 2020	7.277	7.462	7.277	7.462	34,374	+0.12(+1.66%)
May 14, 2020	7.312	7.381	7.248	7.341	225,620	-0.06(-0.78%)
May 13, 2020	7.758	7.804	7.336	7.399	240,603	-0.37(-4.71%)
May 12, 2020	7.775	7.821	7.678	7.764	82,919	+0.05(+0.59%)
May 11, 2020	7.484	7.735	7.484	7.718	105,726	+0.13(+1.73%)
May 08, 2020	7.576	7.627	7.564	7.587	72,519	+0.02(+0.23%)
May 07, 2020	7.536	7.581	7.536	7.570	48,928	+0.07(+0.91%)
May 06, 2020	7.444	7.513	7.444	7.501	76,571	+0.01(+0.15%)
May 05, 2020	7.404	7.513	7.404	7.490	94,396	+0.02(+0.31%)
May 04, 2020	7.353	7.467	7.256	7.467	92,603	-0.02(-0.30%)
May 01, 2020	7.564	7.650	7.436	7.490	116,662	-0.11(-1.50%)
Apr 30, 2020	7.558	7.615	7.501	7.604	212,131	+0.04(+0.53%)
Apr 29, 2020	7.364	7.581	7.346	7.564	162,942	+0.21(+2.83%)
Apr 28, 2020	7.364	7.364	7.193	7.356	73,728	-0.00(-0.04%)
Apr 27, 2020	7.296	7.359	7.210	7.359	94,992	+0.07(+1.02%)
Apr 24, 2020	7.330	7.330	7.204	7.284	51,674	+0.05(+0.71%)
Apr 23, 2020	7.324	7.324	7.159	7.233	189,396	+0.05(+0.64%)
Apr 22, 2020	7.079	7.222	7.079	7.187	71,299	+0.13(+1.86%)
Apr 21, 2020	7.005	7.079	6.908	7.056	137,458	-0.18(-2.45%)
Apr 20, 2020	7.467	7.478	7.233	7.233	79,714	-0.22(-2.91%)
Apr 17, 2020	7.364	7.623	7.364	7.450	44,142	+0.17(+2.35%)
Apr 16, 2020	7.671	7.671	7.270	7.279	63,286	-0.11(-1.54%)
Apr 15, 2020	7.341	7.708	7.248	7.393	80,731	-0.18(-2.41%)
Apr 14, 2020	7.632	7.806	7.502	7.576	200,427	+0.11(+1.51%)
Apr 13, 2020	7.632	7.683	7.170	7.463	158,284	-0.01(-0.08%)
Apr 09, 2020	7.350	7.654	7.350	7.469	208,792	+0.27(+3.76%)
Apr 08, 2020	7.159	7.324	7.094	7.198	210,511	+0.17(+2.49%)
Apr 07, 2020	7.108	7.231	7.007	7.024	141,947	+0.15(+2.13%)
Apr 06, 2020	6.680	6.956	6.680	6.877	169,963	+0.30(+4.63%)
Apr 03, 2020	6.759	6.759	6.460	6.573	57,169	-0.14(-2.02%)
Apr 02, 2020	6.742	6.742	6.510	6.708	81,757	+0.11(+1.62%)
Apr 01, 2020	6.826	6.894	6.505	6.601	197,037	-0.39(-5.64%)
Mar 31, 2020	7.018	7.074	6.894	6.995	154,980	+0.15(+2.22%)
Mar 30, 2020	6.759	6.843	6.727	6.843	156,275	+0.05(+0.75%)
Mar 27, 2020	6.911	6.933	6.731	6.793	189,795	-0.23(-3.29%)
Mar 26, 2020	6.646	7.284	6.601	7.024	203,100	+0.47(+7.13%)
Mar 25, 2020	5.925	6.579	5.925	6.556	179,721	+0.66(+11.17%)
Mar 24, 2020	5.638	5.942	5.604	5.897	432,602	+0.51(+9.40%)
Mar 23, 2020	6.128	6.128	5.013	5.390	499,311	-0.90(-14.25%)
Mar 20, 2020	6.196	6.365	5.998	6.286	673,783	+0.14(+2.20%)
Mar 19, 2020	5.216	6.156	4.872	6.151	469,750	+0.72(+13.28%)
Mar 18, 2020	5.970	6.194	5.075	5.429	682,016	-1.00(-15.51%)
Mar 17, 2020	6.421	6.596	6.224	6.427	180,936	+0.03(+0.53%)
Mar 16, 2020	6.849	6.900	6.325	6.393	189,793	-0.91(-12.49%)
Mar 13, 2020	7.183	7.400	7.116	7.305	157,147	+0.29(+4.20%)
Mar 12, 2020	7.405	7.405	5.739	7.011	295,396	-0.86(-10.88%)
Mar 11, 2020	8.083	8.250	7.866	7.866	115,294	-0.41(-4.90%)
Mar 10, 2020	8.388	8.494	8.222	8.272	150,766	-0.02(-0.27%)
Mar 09, 2020	8.388	8.472	8.241	8.294	244,704	-0.53(-6.04%)
Mar 06, 2020	8.866	8.902	8.745	8.827	102,065	-0.11(-1.18%)
Mar 05, 2020	9.016	9.038	8.855	8.933	174,819	-0.15(-1.65%)
Mar 04, 2020	8.888	9.110	8.888	9.083	77,103	+0.24(+2.69%)
Mar 03, 2020	8.800	9.205	8.800	8.845	170,729	+0.05(+0.52%)
Mar 02, 2020	8.522	9.022	8.522	8.800	269,722	+0.30(+3.53%)
Feb 28, 2020	8.561	8.677	8.227	8.500	354,977	-0.20(-2.30%)
Feb 27, 2020	8.861	8.955	8.500	8.700	375,165	-0.33(-3.69%)
Feb 26, 2020	9.050	9.184	9.027	9.033	123,425	+0.02(+0.25%)
Feb 25, 2020	9.211	9.232	8.977	9.011	213,512	-0.18(-1.99%)
Feb 24, 2020	9.305	9.305	9.150	9.194	238,895	-0.22(-2.30%)
Feb 21, 2020	9.388	9.416	9.388	9.411	94,504	+0.01(+0.12%)
Feb 20, 2020	9.344	9.400	9.344	9.400	87,331	+0.04(+0.48%)
Feb 19, 2020	9.283	9.366	9.277	9.355	101,703	+0.08(+0.84%)
Feb 18, 2020	9.333	9.333	9.222	9.277	135,595	-0.05(-0.54%)
Feb 14, 2020	9.316	9.350	9.288	9.327	98,284	+0.01(+0.12%)
Feb 13, 2020	9.455	9.466	9.277	9.316	261,328	-0.14(-1.47%)
Feb 12, 2020	9.444	9.466	9.440	9.455	95,884	+0.02(+0.17%)
Feb 11, 2020	9.455	9.461	9.428	9.439	74,365	-0.00(-0.05%)
Feb 10, 2020	9.422	9.453	9.378	9.444	98,096	+0.04(+0.47%)
Feb 07, 2020	9.389	9.406	9.373	9.400	89,319	+0.02(+0.18%)
Feb 06, 2020	9.356	9.389	9.345	9.384	149,654	+0.03(+0.29%)
Feb 05, 2020	9.290	9.356	9.280	9.356	83,417	+0.07(+0.77%)
Feb 04, 2020	9.290	9.307	9.285	9.285	87,789	-0.00(-0.03%)
Feb 03, 2020	9.229	9.345	9.229	9.287	74,384	+0.06(+0.63%)
Jan 31, 2020	9.235	9.235	9.213	9.230	147,895	+0.02(+0.24%)
Jan 30, 2020	9.169	9.230	9.169	9.208	87,589	+0.01(+0.06%)
Jan 29, 2020	9.153	9.207	9.087	9.202	86,195	+0.03(+0.36%)
Jan 28, 2020	9.257	9.257	9.169	9.169	92,773	-0.08(-0.89%)
Jan 27, 2020	9.296	9.296	9.219	9.252	97,769	-0.10(-1.12%)
Jan 24, 2020	9.356	9.367	9.326	9.356	87,136	+0.00(+0.00%)
Jan 23, 2020	9.362	9.362	9.307	9.356	78,389	+0.02(+0.18%)
Jan 22, 2020	9.301	9.367	9.301	9.340	74,842	+0.04(+0.41%)
Jan 21, 2020	9.290	9.323	9.263	9.301	99,049	-0.02(-0.24%)
Jan 17, 2020	9.345	9.362	9.323	9.323	82,042	-0.03(-0.29%)
Jan 16, 2020	9.263	9.351	9.263	9.351	114,696	+0.10(+1.07%)
Jan 15, 2020	9.197	9.301	9.192	9.252	205,607	-0.01(-0.12%)
Jan 14, 2020	9.284	9.284	9.246	9.263	126,459	+0.01(+0.12%)
Jan 13, 2020	9.208	9.257	9.197	9.252	116,968	+0.05(+0.59%)
Jan 10, 2020	9.121	9.208	9.121	9.197	64,166	+0.07(+0.71%)
Jan 09, 2020	9.089	9.170	9.089	9.132	133,700	+0.04(+0.48%)
Jan 08, 2020	9.050	9.121	9.029	9.089	93,613	+0.04(+0.42%)
Jan 07, 2020	9.007	9.050	9.001	9.050	158,671	+0.04(+0.48%)
Jan 06, 2020	8.936	9.029	8.914	9.007	153,404	+0.09(+1.04%)
Jan 03, 2020	8.914	8.947	8.866	8.914	89,539	+0.02(+0.18%)
Jan 02, 2020	8.909	8.947	8.880	8.898	82,795	+0.02(+0.25%)
Dec 31, 2019	8.866	8.909	8.866	8.876	100,386	+0.01(+0.12%)
Dec 30, 2019	8.893	8.909	8.866	8.866	124,957	+0.00(+0.00%)
Dec 27, 2019	8.860	8.909	8.816	8.866	110,682	+0.03(+0.31%)
Dec 26, 2019	8.784	8.866	8.784	8.838	92,592	+0.03(+0.37%)
Dec 24, 2019	8.806	8.838	8.791	8.806	66,740	+0.01(+0.06%)
Dec 23, 2019	8.768	8.817	8.756	8.800	134,746	+0.03(+0.37%)
Dec 20, 2019	8.730	8.811	8.708	8.768	136,055	+0.02(+0.19%)
Dec 19, 2019	8.762	8.784	8.735	8.751	161,698	-0.03(-0.37%)
Dec 18, 2019	8.757	8.789	8.724	8.784	193,910	+0.05(+0.56%)
Dec 17, 2019	8.740	8.751	8.670	8.735	121,046	+0.03(+0.31%)
Dec 16, 2019	8.686	8.773	8.621	8.708	168,410	-0.03(-0.37%)
Dec 13, 2019	8.773	8.773	8.740	8.740	58,713	-0.02(-0.25%)
Dec 12, 2019	8.800	8.821	8.735	8.762	60,824	-0.01(-0.06%)
Dec 11, 2019	8.692	8.773	8.692	8.767	57,428	+0.05(+0.62%)
Dec 10, 2019	8.773	8.773	8.676	8.714	73,933	-0.06(-0.67%)
Dec 09, 2019	8.703	8.773	8.703	8.773	90,415	+0.02(+0.18%)
Dec 06, 2019	8.654	8.757	8.654	8.757	122,258	+0.08(+0.87%)
Dec 05, 2019	8.676	8.703	8.654	8.681	61,382	+0.01(+0.06%)
Dec 04, 2019	8.676	8.692	8.644	8.676	54,429	+0.02(+0.25%)
Dec 03, 2019	8.649	8.692	8.611	8.654	103,527	+0.01(+0.06%)
Dec 02, 2019	8.649	8.677	8.633	8.649	74,750	-0.01(-0.12%)
Nov 29, 2019	8.670	8.719	8.649	8.660	45,521	-0.01(-0.06%)
Nov 27, 2019	8.633	8.694	8.633	8.665	68,747	+0.01(+0.06%)
Nov 26, 2019	8.622	8.670	8.611	8.660	163,358	+0.05(+0.56%)
Nov 25, 2019	8.606	8.621	8.600	8.611	114,321	+0.01(+0.06%)
Nov 22, 2019	8.617	8.641	8.606	8.606	41,805	-0.01(-0.06%)
Nov 21, 2019	8.633	8.670	8.606	8.611	64,808	-0.01(-0.12%)
Nov 20, 2019	8.633	8.665	8.622	8.622	56,642	-0.02(-0.25%)
Nov 19, 2019	8.692	8.692	8.627	8.644	79,325	+0.01(+0.06%)
Nov 18, 2019	8.654	8.660	8.625	8.638	153,494	-0.02(-0.19%)
Nov 15, 2019	8.687	8.687	8.649	8.654	206,613	-0.02(-0.19%)
Nov 14, 2019	8.692	8.735	8.670	8.670	126,979	-0.01(-0.06%)
Nov 13, 2019	8.676	8.713	8.649	8.676	138,099	+0.02(+0.18%)
Nov 12, 2019	8.692	8.692	8.655	8.660	143,655	-0.02(-0.25%)
Nov 11, 2019	8.660	8.703	8.660	8.681	188,127	-0.02(-0.24%)
Nov 08, 2019	8.734	8.734	8.655	8.702	328,209	-0.04(-0.49%)
Nov 07, 2019	8.772	8.772	8.734	8.745	86,192	-0.03(-0.30%)
Nov 06, 2019	8.798	8.800	8.742	8.772	73,141	-0.02(-0.18%)
Nov 05, 2019	8.836	8.836	8.745	8.788	209,049	-0.04(-0.42%)
Nov 04, 2019	8.756	8.825	8.729	8.825	184,056	+0.10(+1.10%)
Nov 01, 2019	8.708	8.734	8.681	8.729	84,305	+0.04(+0.43%)
Oct 31, 2019	8.686	8.724	8.665	8.692	166,802	+0.00(+0.00%)
Oct 30, 2019	8.734	8.734	8.671	8.692	124,913	+0.01(+0.06%)
Oct 29, 2019	8.729	8.734	8.649	8.686	60,300	-0.03(-0.31%)
Oct 28, 2019	8.788	8.788	8.671	8.713	107,347	-0.06(-0.67%)
Oct 25, 2019	8.788	8.798	8.734	8.772	149,459	-0.02(-0.18%)
Oct 24, 2019	8.814	8.814	8.681	8.788	185,556	-0.00(-0.00%)
Oct 23, 2019	8.836	8.889	8.745	8.788	121,820	-0.05(-0.54%)
Oct 22, 2019	8.681	8.841	8.681	8.836	248,986	+0.14(+1.65%)
Oct 21, 2019	8.777	8.820	8.569	8.692	345,701	-0.07(-0.85%)
Oct 18, 2019	8.766	8.777	8.734	8.766	103,081	-0.03(-0.30%)
Oct 17, 2019	8.921	8.921	8.734	8.793	180,517	-0.05(-0.60%)
Oct 16, 2019	8.868	8.894	8.830	8.846	200,143	-0.06(-0.64%)
Oct 15, 2019	8.905	8.947	8.868	8.903	105,761	-0.00(-0.02%)
Oct 14, 2019	9.006	9.017	8.905	8.905	101,962	-0.13(-1.47%)
Oct 11, 2019	9.001	9.039	8.862	9.038	228,507	+0.09(+0.95%)
Oct 10, 2019	8.963	9.027	8.911	8.953	108,367	+0.00(+0.00%)
Oct 09, 2019	8.921	8.963	8.858	8.953	160,355	+0.03(+0.35%)
Oct 08, 2019	8.932	8.932	8.837	8.921	146,016	+0.01(+0.12%)
Oct 07, 2019	8.863	8.911	8.842	8.911	118,555	-0.01(-0.06%)
Oct 04, 2019	8.963	9.007	8.910	8.916	99,003	-0.05(-0.59%)
Oct 03, 2019	8.763	8.990	8.742	8.969	115,699	+0.24(+2.78%)
Oct 02, 2019	8.884	8.937	8.726	8.726	429,974	-0.16(-1.78%)
Oct 01, 2019	9.069	9.069	8.884	8.884	120,987	-0.08(-0.89%)
Sep 30, 2019	8.777	9.031	8.710	8.964	235,262	+0.16(+1.83%)
Sep 27, 2019	8.808	8.959	8.756	8.803	63,652	-0.08(-0.93%)
Sep 26, 2019	8.886	8.943	8.827	8.886	434,545	+0.01(+0.06%)
Sep 25, 2019	8.813	9.042	8.813	8.881	291,996	+0.04(+0.47%)
Sep 24, 2019	8.788	8.860	8.746	8.839	136,065	+0.06(+0.65%)
Sep 23, 2019	8.928	8.995	8.710	8.782	417,551	-0.34(-3.75%)
Sep 20, 2019	9.078	9.130	9.054	9.125	46,678	+0.04(+0.46%)
Sep 19, 2019	9.047	9.088	9.032	9.083	35,843	+0.05(+0.52%)
Sep 18, 2019	9.026	9.052	9.006	9.036	49,608	+0.01(+0.11%)
Sep 17, 2019	9.047	9.047	8.938	9.026	67,587	+0.00(+0.00%)
Sep 16, 2019	9.036	9.036	8.928	9.026	65,048	+0.03(+0.35%)
Sep 13, 2019	8.882	8.995	8.846	8.995	124,851	+0.13(+1.45%)
Sep 12, 2019	8.805	8.907	8.779	8.867	94,230	+0.09(+0.99%)
Sep 11, 2019	8.769	8.805	8.760	8.779	30,716	+0.02(+0.18%)
Sep 10, 2019	8.805	8.805	8.764	8.764	60,433	-0.04(-0.41%)
Sep 09, 2019	8.779	8.826	8.779	8.800	44,034	+0.04(+0.41%)
Sep 06, 2019	8.802	8.834	8.697	8.764	66,418	-0.07(-0.76%)
Sep 05, 2019	8.831	8.872	8.812	8.831	82,879	+0.02(+0.23%)
Sep 04, 2019	8.723	8.810	8.677	8.810	75,904	+0.16(+1.90%)
Sep 03, 2019	8.636	8.692	8.610	8.646	71,510	-0.02(-0.18%)
Aug 30, 2019	8.625	8.671	8.569	8.661	65,249	+0.07(+0.84%)
Aug 29, 2019	8.553	8.593	8.543	8.589	62,443	-0.01(-0.12%)
Aug 28, 2019	8.702	8.728	8.584	8.600	87,454	-0.07(-0.77%)
Aug 27, 2019	8.687	8.710	8.630	8.666	38,565	+0.01(+0.12%)
Aug 26, 2019	8.677	8.677	8.632	8.656	29,822	-0.01(-0.12%)
Aug 23, 2019	8.656	8.687	8.630	8.666	19,672	+0.03(+0.30%)
Aug 22, 2019	8.687	8.713	8.630	8.641	42,885	-0.07(-0.82%)
Aug 21, 2019	8.702	8.720	8.666	8.713	44,389	+0.01(+0.12%)
Aug 20, 2019	8.656	8.702	8.594	8.702	28,589	+0.07(+0.83%)
Aug 19, 2019	8.594	8.682	8.584	8.630	50,090	+0.04(+0.48%)
Aug 16, 2019	8.538	8.641	8.538	8.589	18,308	+0.02(+0.18%)
Aug 15, 2019	8.584	8.643	8.538	8.574	57,024	-0.03(-0.30%)
Aug 14, 2019	8.594	8.737	8.594	8.600	89,057	-0.04(-0.48%)
Aug 13, 2019	8.641	8.710	8.641	8.641	66,711	+0.02(+0.18%)
Aug 12, 2019	8.661	8.661	8.620	8.625	29,318	-0.02(-0.24%)
Aug 09, 2019	8.672	8.697	8.636	8.646	37,774	+0.00(+0.00%)
Aug 08, 2019	8.727	8.732	8.620	8.646	47,537	+0.02(+0.18%)
Aug 07, 2019	8.666	8.837	8.625	8.631	47,666	-0.09(-1.05%)
Aug 06, 2019	8.737	8.742	8.707	8.722	60,114	+0.03(+0.29%)
Aug 05, 2019	8.722	8.763	8.631	8.697	115,307	-0.07(-0.81%)
Aug 02, 2019	8.773	8.792	8.697	8.768	44,267	-0.02(-0.23%)
Aug 01, 2019	8.844	8.885	8.722	8.788	102,174	-0.05(-0.52%)
Jul 31, 2019	8.880	8.880	8.783	8.834	35,811	+0.02(+0.17%)
Jul 30, 2019	8.747	8.834	8.702	8.819	38,412	+0.07(+0.81%)
Jul 29, 2019	8.697	8.851	8.697	8.747	52,593	+0.05(+0.58%)
Jul 26, 2019	8.676	8.834	8.676	8.697	52,333	+0.01(+0.06%)
Jul 25, 2019	8.742	8.767	8.681	8.692	93,679	-0.04(-0.47%)
Jul 24, 2019	8.717	8.764	8.717	8.732	47,977	+0.01(+0.06%)
Jul 23, 2019	8.798	8.841	8.727	8.727	69,115	-0.02(-0.17%)
Jul 22, 2019	8.768	8.783	8.726	8.742	56,477	+0.00(+0.00%)
Jul 19, 2019	8.773	8.798	8.707	8.742	56,858	-0.01(-0.06%)
Jul 18, 2019	8.803	8.812	8.732	8.747	29,271	-0.01(-0.12%)
Jul 17, 2019	8.849	8.890	8.712	8.758	254,684	-0.09(-0.98%)
Jul 16, 2019	8.859	8.859	8.758	8.844	69,194	-0.02(-0.17%)
Jul 15, 2019	8.809	8.895	8.809	8.859	114,260	+0.07(+0.78%)
Jul 12, 2019	8.905	8.930	8.759	8.791	84,431	-0.06(-0.72%)
Jul 11, 2019	8.834	8.935	8.829	8.854	111,197	+0.05(+0.57%)
Jul 10, 2019	8.859	8.859	8.759	8.804	63,250	+0.07(+0.81%)
Jul 09, 2019	8.683	8.779	8.683	8.733	43,447	+0.03(+0.29%)
Jul 08, 2019	8.638	8.759	8.638	8.708	121,037	+0.03(+0.35%)
Jul 05, 2019	8.643	8.703	8.629	8.678	72,313	+0.03(+0.29%)
Jul 03, 2019	8.648	8.653	8.630	8.653	9,535	+0.00(+0.00%)
Jul 02, 2019	8.743	8.743	8.633	8.653	52,311	-0.01(-0.06%)