Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.100	5.700	5.080	5.530	93,507	+0.39(+7.59%)
Sep 27, 2019	5.270	5.400	4.930	5.140	283,800	-0.14(-2.65%)
Sep 26, 2019	5.160	5.430	5.000	5.280	93,841	+0.11(+2.13%)
Sep 25, 2019	5.340	5.580	4.850	5.170	252,768	-0.20(-3.72%)
Sep 24, 2019	5.850	6.090	5.280	5.370	179,164	-0.48(-8.21%)
Sep 23, 2019	6.150	6.150	5.750	5.850	85,880	-0.23(-3.78%)
Sep 20, 2019	6.210	6.295	5.790	6.080	85,600	-0.17(-2.72%)
Sep 19, 2019	6.150	6.365	6.110	6.250	33,480	+0.15(+2.46%)
Sep 18, 2019	6.450	6.680	6.070	6.100	105,107	-0.40(-6.15%)
Sep 17, 2019	6.570	6.735	6.310	6.500	43,575	-0.03(-0.46%)
Sep 16, 2019	6.690	6.841	6.500	6.530	111,175	-0.11(-1.66%)
Sep 13, 2019	6.730	6.930	6.580	6.640	8,100	-0.13(-1.92%)
Sep 12, 2019	6.730	6.870	6.550	6.770	88,349	+0.00(+0.00%)
Sep 11, 2019	6.800	6.810	6.600	6.770	40,923	-0.07(-1.02%)
Sep 10, 2019	6.710	6.860	6.620	6.840	22,043	+0.07(+1.03%)
Sep 09, 2019	6.820	6.900	6.600	6.770	54,193	-0.09(-1.31%)
Sep 06, 2019	6.860	6.940	6.750	6.860	12,100	-0.05(-0.75%)
Sep 05, 2019	6.850	7.000	6.750	6.912	145,426	+0.06(+0.91%)
Sep 04, 2019	6.970	7.070	6.630	6.850	100,836	-0.15(-2.14%)
Sep 03, 2019	7.000	7.150	6.820	7.000	218,599	-0.15(-2.10%)
Aug 30, 2019	7.210	7.390	6.500	7.150	245,400	+0.20(+2.88%)
Aug 29, 2019	6.970	7.295	6.730	6.950	223,508	+0.03(+0.43%)
Aug 28, 2019	6.440	6.989	6.400	6.920	91,256	+0.42(+6.46%)
Aug 27, 2019	6.550	6.700	6.250	6.500	154,242	-0.05(-0.76%)
Aug 26, 2019	6.870	6.880	6.510	6.550	109,882	-0.25(-3.68%)
Aug 23, 2019	6.940	7.180	6.770	6.800	103,600	-0.23(-3.27%)
Aug 22, 2019	6.810	7.369	6.800	7.030	284,561	+0.05(+0.72%)
Aug 21, 2019	7.240	7.240	6.870	6.980	138,158	+0.00(+0.00%)
Aug 20, 2019	7.570	7.575	6.800	6.980	101,255	-0.40(-5.42%)
Aug 19, 2019	7.480	7.560	7.200	7.380	18,933	+0.15(+2.07%)
Aug 16, 2019	7.330	7.400	7.170	7.230	75,400	-0.23(-3.08%)
Aug 15, 2019	7.650	7.650	7.310	7.460	54,873	-0.11(-1.45%)
Aug 14, 2019	7.600	7.600	7.450	7.570	7,153	+0.16(+2.16%)
Aug 13, 2019	7.520	7.910	7.280	7.410	53,037	-0.27(-3.52%)
Aug 12, 2019	8.300	8.450	7.550	7.680	100,191	-0.81(-9.54%)
Aug 09, 2019	8.400	8.795	8.280	8.490	32,600	-0.40(-4.50%)
Aug 08, 2019	9.000	9.000	8.450	8.890	27,640	-0.13(-1.44%)
Aug 07, 2019	9.190	9.190	8.327	9.020	38,693	+0.42(+4.88%)
Aug 06, 2019	8.600	8.688	8.300	8.600	8,113	+0.09(+1.06%)
Aug 05, 2019	8.500	8.720	8.260	8.510	13,073	-0.27(-3.08%)
Aug 02, 2019	8.900	9.096	8.451	8.780	30,900	-0.02(-0.23%)
Aug 01, 2019	8.800	9.000	8.750	8.800	82,789	-0.07(-0.79%)
Jul 31, 2019	8.410	8.960	8.220	8.870	23,682	+0.47(+5.60%)
Jul 30, 2019	8.380	8.456	7.520	8.400	42,934	-0.19(-2.21%)
Jul 29, 2019	8.960	8.990	8.276	8.590	120,116	-0.41(-4.56%)
Jul 26, 2019	9.070	9.100	8.550	9.000	22,400	-0.07(-0.77%)
Jul 25, 2019	8.860	9.070	8.770	9.070	19,908	+0.47(+5.47%)
Jul 24, 2019	8.100	8.960	7.990	8.600	106,265	-0.40(-4.44%)
Jul 23, 2019	8.950	9.340	8.500	9.000	489,415	-0.10(-1.10%)
Jul 22, 2019	9.570	9.570	8.870	9.100	122,935	-0.47(-4.96%)
Jul 19, 2019	10.95	10.95	9.460	9.575	395,500	-1.18(-10.93%)
Jul 18, 2019	11.14	11.55	10.72	10.75	26,265	-0.72(-6.28%)
Jul 17, 2019	11.00	11.47	10.88	11.47	22,584	+0.32(+2.87%)
Jul 16, 2019	11.61	11.61	10.87	11.15	17,866	-0.57(-4.86%)
Jul 15, 2019	12.20	12.20	11.32	11.72	21,464	-0.28(-2.33%)
Jul 12, 2019	11.56	12.05	11.35	12.00	26,400	+0.65(+5.73%)
Jul 11, 2019	11.70	11.92	11.26	11.35	28,974	-0.61(-5.10%)
Jul 10, 2019	11.87	12.00	11.80	11.96	8,252	+0.22(+1.87%)
Jul 09, 2019	11.50	11.81	11.50	11.74	2,722	+0.10(+0.86%)
Jul 08, 2019	11.64	11.64	11.64	11.64	175	+0.14(+1.22%)
Jul 05, 2019	11.66	11.66	11.50	11.50	3,400	+0.00(+0.01%)
Jul 03, 2019	11.50	11.50	11.50	11.50	400	-0.11(-0.94%)
Jul 02, 2019	11.50	11.81	11.50	11.61	13,072	-0.20(-1.71%)
Jul 01, 2019	10.99	11.89	10.40	11.81	20,797	+0.03(+0.25%)
Jun 28, 2019	11.46	11.97	11.46	11.78	11,900	+0.35(+3.06%)
Jun 27, 2019	11.59	12.18	11.30	11.43	27,497	-0.32(-2.72%)
Jun 26, 2019	11.51	12.15	11.33	11.75	18,771	-0.13(-1.09%)
Jun 25, 2019	12.25	12.25	11.61	11.88	17,818	-0.36(-2.94%)
Jun 24, 2019	12.17	12.40	11.90	12.24	46,095	+0.31(+2.60%)
Jun 21, 2019	11.75	12.32	11.61	11.93	37,800	+0.48(+4.21%)
Jun 20, 2019	11.60	11.60	10.69	11.45	30,180	+0.01(+0.07%)
Jun 19, 2019	10.80	11.59	10.59	11.44	16,120	+0.78(+7.32%)
Jun 18, 2019	10.99	10.99	10.25	10.66	15,592	+0.02(+0.19%)
Jun 17, 2019	10.46	10.64	9.970	10.64	21,834	+0.11(+1.04%)
Jun 14, 2019	10.62	10.65	10.10	10.53	32,400	-0.12(-1.13%)
Jun 13, 2019	10.97	10.97	10.49	10.65	16,269	-0.32(-2.92%)
Jun 12, 2019	10.61	10.98	10.30	10.97	27,698	+0.17(+1.57%)
Jun 11, 2019	10.96	11.00	10.25	10.80	30,735	+0.15(+1.41%)
Jun 10, 2019	11.66	11.73	10.63	10.65	40,745	-1.35(-11.25%)
Jun 07, 2019	11.38	12.00	11.03	12.00	40,000	+0.77(+6.86%)
Jun 06, 2019	11.71	11.90	11.23	11.23	30,755	-0.67(-5.63%)
Jun 05, 2019	11.89	11.98	11.70	11.90	19,391	+0.15(+1.28%)
Jun 04, 2019	12.25	12.25	11.53	11.75	30,704	-0.50(-4.08%)
Jun 03, 2019	12.38	12.54	11.84	12.25	41,288	-0.20(-1.61%)
May 31, 2019	12.10	12.54	12.01	12.45	36,700	+0.00(+0.00%)
May 30, 2019	12.26	12.53	12.24	12.45	16,428	-0.00(-0.03%)
May 29, 2019	12.52	12.54	12.40	12.45	4,553	-0.30(-2.33%)
May 28, 2019	12.95	13.00	12.75	12.75	4,830	-0.15(-1.16%)
May 24, 2019	12.20	13.00	11.79	12.90	20,700	+0.59(+4.79%)
May 23, 2019	12.89	12.90	12.10	12.31	55,781	-0.86(-6.53%)
May 22, 2019	13.11	13.45	13.01	13.17	36,534	-0.16(-1.20%)
May 21, 2019	13.15	13.45	12.99	13.33	46,671	-0.07(-0.55%)
May 20, 2019	13.15	13.50	13.13	13.40	44,346	-0.10(-0.71%)
May 17, 2019	13.06	13.50	13.05	13.50	30,600	-0.10(-0.74%)
May 16, 2019	13.11	13.60	13.07	13.60	34,971	+0.15(+1.12%)
May 15, 2019	12.94	13.50	12.94	13.45	20,445	+0.15(+1.13%)
May 14, 2019	13.30	13.50	12.70	13.30	56,650	-0.11(-0.82%)
May 13, 2019	13.40	13.48	13.16	13.41	2,488	-0.09(-0.67%)
May 10, 2019	13.32	13.50	13.32	13.50	4,800	+0.06(+0.45%)
May 09, 2019	13.53	13.65	13.12	13.44	6,969	-0.41(-2.96%)
May 08, 2019	13.55	13.85	13.55	13.85	13,739	+0.24(+1.76%)
May 07, 2019	13.84	13.84	13.55	13.61	11,671	-0.14(-1.02%)
May 06, 2019	14.12	14.15	13.20	13.75	64,685	-0.35(-2.48%)
May 03, 2019	13.75	14.34	13.75	14.10	27,000	+0.26(+1.88%)
May 02, 2019	14.08	14.15	13.83	13.84	29,272	-0.42(-2.95%)
May 01, 2019	14.28	14.50	14.04	14.26	12,271	-0.14(-0.97%)
Apr 30, 2019	14.60	14.60	12.82	14.40	61,135	+0.20(+1.41%)
Apr 29, 2019	14.29	14.40	13.80	14.20	85,475	-0.09(-0.63%)
Apr 26, 2019	14.18	14.43	13.81	14.29	77,800	+0.07(+0.49%)
Apr 25, 2019	14.61	14.65	13.81	14.22	68,507	-0.38(-2.60%)
Apr 24, 2019	14.20	14.77	14.20	14.60	29,106	+0.35(+2.46%)
Apr 23, 2019	13.16	14.25	13.16	14.25	33,799	+0.80(+5.95%)
Apr 22, 2019	13.45	13.75	13.22	13.45	65,388	-0.05(-0.37%)
Apr 18, 2019	13.39	13.60	13.28	13.50	54,200	-0.01(-0.07%)
Apr 17, 2019	13.71	13.90	13.49	13.51	48,207	-0.22(-1.60%)
Apr 16, 2019	14.03	14.03	13.50	13.73	37,881	-0.31(-2.21%)
Apr 15, 2019	14.17	14.23	13.93	14.04	12,734	-0.23(-1.61%)
Apr 12, 2019	13.92	14.27	13.68	14.27	25,100	+0.05(+0.35%)
Apr 11, 2019	14.25	14.49	13.98	14.22	23,622	-0.16(-1.08%)
Apr 10, 2019	13.78	15.00	13.78	14.38	62,896	+0.21(+1.45%)
Apr 09, 2019	13.99	14.36	13.75	14.17	21,453	-0.27(-1.87%)
Apr 08, 2019	13.93	14.57	13.93	14.44	44,283	+0.24(+1.69%)
Apr 05, 2019	14.45	14.70	12.17	14.20	134,800	-1.11(-7.25%)
Apr 04, 2019	15.76	15.85	15.31	15.31	78,802	-0.58(-3.65%)
Apr 03, 2019	15.55	16.22	15.41	15.89	21,430	+0.20(+1.27%)
Apr 02, 2019	16.73	16.73	15.42	15.69	20,563	-0.48(-2.97%)
Apr 01, 2019	16.30	16.92	15.36	16.17	30,655	+0.27(+1.70%)
Mar 29, 2019	15.96	16.65	15.20	15.90	45,600	-0.60(-3.64%)
Mar 28, 2019	16.45	16.86	15.90	16.50	43,138	-0.12(-0.72%)
Mar 27, 2019	16.30	16.94	15.84	16.62	56,377	+0.12(+0.73%)
Mar 26, 2019	13.93	17.64	13.93	16.50	146,870	+2.79(+20.35%)
Mar 25, 2019	12.54	14.25	12.54	13.71	64,678	+1.26(+10.12%)
Mar 22, 2019	12.00	13.65	11.92	12.45	183,500	+0.55(+4.62%)
Mar 21, 2019	11.68	11.92	11.68	11.90	6,611	+0.37(+3.21%)
Mar 20, 2019	11.24	11.77	11.24	11.53	3,101	+0.39(+3.50%)
Mar 19, 2019	11.10	11.67	11.10	11.14	9,010	-0.11(-0.98%)
Mar 18, 2019	10.66	11.44	10.66	11.25	6,184	+0.75(+7.14%)
Mar 15, 2019	10.32	12.00	10.32	10.50	20,400	+0.00(+0.00%)
Mar 14, 2019	10.30	10.50	10.13	10.50	13,849	+0.15(+1.45%)
Mar 13, 2019	10.35	10.43	10.20	10.35	6,811	-0.25(-2.36%)
Mar 12, 2019	10.23	10.60	10.21	10.60	6,905	+0.01(+0.09%)
Mar 11, 2019	10.31	10.59	10.01	10.59	9,479	+0.25(+2.42%)
Mar 08, 2019	10.37	10.50	10.15	10.34	8,800	-0.22(-2.08%)
Mar 07, 2019	9.941	10.85	9.941	10.56	12,301	+0.42(+4.14%)
Mar 06, 2019	10.46	10.55	10.04	10.14	4,685	-0.01(-0.10%)
Mar 05, 2019	10.15	11.00	9.920	10.15	13,124	-0.06(-0.59%)
Mar 04, 2019	10.76	10.91	10.12	10.21	11,535	-0.49(-4.58%)
Mar 01, 2019	10.56	11.01	10.34	10.70	9,300	+0.00(+0.00%)
Feb 28, 2019	10.01	10.70	10.01	10.70	2,440	+0.03(+0.28%)
Feb 27, 2019	10.12	10.82	10.11	10.67	7,110	+0.23(+2.20%)
Feb 26, 2019	10.30	10.44	10.16	10.44	6,855	+0.02(+0.19%)
Feb 25, 2019	10.35	10.48	10.34	10.42	3,137	+0.07(+0.68%)
Feb 22, 2019	10.36	10.46	10.26	10.35	1,900	-0.16(-1.52%)
Feb 21, 2019	10.51	10.51	10.39	10.51	3,591	+0.05(+0.48%)
Feb 20, 2019	10.43	10.46	10.26	10.46	1,497	-0.07(-0.67%)
Feb 19, 2019	11.28	11.75	10.25	10.53	29,661	-1.02(-8.83%)
Feb 15, 2019	10.80	11.55	10.40	11.55	6,700	+0.19(+1.67%)
Feb 14, 2019	11.55	11.55	11.36	11.36	812	+0.06(+0.54%)
Feb 13, 2019	11.00	11.45	10.85	11.30	9,076	+0.30(+2.72%)
Feb 12, 2019	10.79	11.00	10.79	11.00	9,035	+0.50(+4.76%)
Feb 11, 2019	10.60	10.60	10.40	10.50	1,982	-0.10(-0.94%)
Feb 08, 2019	10.48	10.60	10.48	10.60	400	+0.16(+1.53%)
Feb 07, 2019	10.80	10.80	10.25	10.44	12,680	-0.34(-3.15%)
Feb 06, 2019	10.56	11.00	10.49	10.78	8,479	+0.36(+3.45%)
Feb 05, 2019	9.180	10.50	9.180	10.42	13,100	+1.09(+11.68%)
Feb 04, 2019	9.255	9.400	9.228	9.330	19,356	-0.17(-1.83%)
Feb 01, 2019	9.100	9.550	9.055	9.504	33,300	+0.40(+4.44%)
Jan 31, 2019	9.170	9.300	9.020	9.100	25,796	+0.00(+0.00%)
Jan 30, 2019	9.100	9.200	8.910	9.100	47,432	+0.06(+0.65%)
Jan 29, 2019	9.100	9.100	8.890	9.041	59,002	-0.34(-3.62%)
Jan 28, 2019	8.950	9.414	8.910	9.380	5,906	+0.34(+3.76%)
Jan 25, 2019	8.810	9.150	8.810	9.040	5,700	+0.01(+0.11%)
Jan 23, 2019		9.030	9.030	9.030	0	-0.02(-0.22%)
Jan 22, 2019	9.000	9.090	9.000	9.050	545	-0.05(-0.55%)
Jan 18, 2019	9.000	9.100	8.920	9.100	10,400	+0.15(+1.69%)
Jan 17, 2019	8.830	8.949	8.830	8.949	257	+0.00(+0.00%)
Jan 16, 2019	8.807	8.950	8.750	8.949	2,793	-0.09(-1.01%)
Jan 15, 2019	9.120	9.120	8.400	9.040	5,180	-0.04(-0.44%)
Jan 14, 2019	9.000	9.100	9.000	9.080	5,126	+0.23(+2.60%)
Jan 11, 2019	8.600	9.080	8.600	8.850	5,500	+0.09(+1.03%)
Jan 10, 2019	8.620	9.200	8.620	8.760	2,326	-0.14(-1.57%)
Jan 09, 2019	8.660	9.000	8.250	8.900	2,058	+0.19(+2.18%)
Jan 08, 2019	9.110	9.110	8.550	8.710	2,602	-0.29(-3.22%)
Jan 07, 2019	9.270	9.270	8.980	9.000	18,978	-0.05(-0.55%)
Jan 04, 2019	8.650	9.300	8.650	9.050	4,400	-0.25(-2.69%)
Jan 03, 2019	8.944	9.300	8.944	9.300	656	+0.00(+0.00%)
Jan 02, 2019	7.990	9.300	7.990	9.300	4,434	+1.42(+18.02%)
Dec 31, 2018	8.350	8.730	7.880	7.880	27,900	-0.52(-6.19%)
Dec 28, 2018	8.330	8.630	8.200	8.400	16,500	-0.01(-0.12%)
Dec 27, 2018	8.250	8.500	8.010	8.410	5,938	-0.03(-0.36%)
Dec 26, 2018	8.260	8.640	8.058	8.440	18,376	-0.12(-1.40%)
Dec 24, 2018	8.630	8.830	7.870	8.560	19,400	-0.04(-0.47%)
Dec 21, 2018	8.560	8.950	8.560	8.600	7,400	+0.09(+1.06%)
Dec 20, 2018	8.930	9.000	8.500	8.510	5,237	-0.49(-5.44%)
Dec 19, 2018	9.140	9.210	8.810	9.000	7,692	-0.23(-2.49%)
Dec 18, 2018	9.250	9.372	8.530	9.230	3,058	-0.02(-0.22%)
Dec 17, 2018	8.990	9.350	8.990	9.250	15,551	+0.15(+1.65%)
Dec 14, 2018	8.810	9.200	8.710	9.100	10,300	+0.30(+3.41%)
Dec 13, 2018	8.710	9.180	8.710	8.800	6,979	+0.15(+1.73%)
Dec 12, 2018	9.100	9.480	8.650	8.650	34,082	-0.45(-4.95%)
Dec 11, 2018	9.480	9.801	9.060	9.100	25,010	-0.33(-3.50%)
Dec 10, 2018	9.930	9.930	9.430	9.430	6,481	-0.57(-5.70%)
Dec 07, 2018	10.05	10.05	9.500	10.00	14,700	+0.26(+2.62%)
Dec 06, 2018	10.00	10.00	9.500	9.745	3,243	-0.27(-2.65%)
Dec 04, 2018	9.640	10.55	9.640	10.01	42,300	+0.46(+4.82%)
Dec 03, 2018	10.00	10.00	9.500	9.550	15,979	-0.31(-3.14%)
Nov 30, 2018	9.860	9.860	9.480	9.860	3,800	+0.06(+0.64%)
Nov 29, 2018	9.500	9.894	9.490	9.797	3,579	-0.20(-2.03%)
Nov 28, 2018	9.942	10.00	9.942	10.00	2,939	+0.46(+4.82%)
Nov 27, 2018	9.768	9.768	9.390	9.540	8,486	+0.02(+0.21%)
Nov 26, 2018	9.720	9.800	9.300	9.520	9,443	-0.10(-1.04%)
Nov 23, 2018	9.250	9.620	9.250	9.620	300	+0.40(+4.34%)
Nov 21, 2018		9.220	9.220	9.220	0	+0.02(+0.22%)
Nov 20, 2018	9.330	9.510	9.180	9.200	19,724	-0.29(-3.06%)
Nov 19, 2018	9.510	9.510	9.122	9.490	15,973	+0.09(+0.96%)
Nov 16, 2018	9.300	9.800	9.250	9.400	13,100	+0.30(+3.30%)
Nov 15, 2018	9.060	9.561	9.060	9.100	11,746	+0.00(+0.00%)
Nov 14, 2018	9.100	9.190	9.100	9.100	12,270	+0.04(+0.44%)
Nov 13, 2018	9.220	9.220	9.060	9.060	3,225	-0.06(-0.66%)
Nov 12, 2018	9.060	9.380	9.060	9.120	2,608	+0.02(+0.22%)
Nov 09, 2018	9.950	9.950	9.100	9.100	4,100	-0.15(-1.62%)
Nov 08, 2018	9.550	9.696	9.060	9.250	14,527	-0.10(-1.07%)
Nov 07, 2018	9.500	9.870	9.070	9.350	40,726	-0.14(-1.48%)
Nov 06, 2018	9.160	9.490	9.000	9.490	9,261	+0.09(+0.96%)
Nov 05, 2018	9.430	9.650	9.123	9.400	17,259	-0.10(-1.05%)
Nov 02, 2018	9.670	10.02	9.110	9.500	15,700	-0.17(-1.76%)
Nov 01, 2018	9.400	9.670	9.155	9.670	17,623	-0.06(-0.62%)
Oct 31, 2018	9.610	10.00	9.420	9.730	13,422	+0.14(+1.46%)
Oct 30, 2018	9.300	9.940	8.900	9.590	22,005	-0.01(-0.10%)
Oct 29, 2018	9.900	9.900	9.180	9.600	16,743	-0.27(-2.74%)
Oct 26, 2018	9.770	9.870	9.650	9.870	2,700	-0.03(-0.30%)
Oct 25, 2018	9.850	10.17	9.430	9.900	12,101	-0.33(-3.23%)
Oct 24, 2018	9.960	10.37	9.530	10.23	11,901	+0.33(+3.33%)
Oct 23, 2018	9.900	10.46	9.750	9.900	20,333	-0.35(-3.41%)
Oct 22, 2018	10.81	10.81	10.20	10.25	22,053	-0.45(-4.21%)
Oct 19, 2018	10.65	10.83	10.53	10.70	16,000	+0.00(+0.00%)
Oct 18, 2018	10.79	10.79	10.65	10.70	4,417	-0.07(-0.65%)
Oct 17, 2018	10.80	11.09	10.37	10.77	15,279	-0.13(-1.19%)
Oct 16, 2018	10.85	10.95	10.39	10.90	9,566	+0.00(+0.00%)
Oct 15, 2018	10.90	11.00	10.65	10.90	9,758	-0.45(-3.92%)
Oct 12, 2018	11.13	11.49	11.09	11.35	7,300	-0.10(-0.84%)
Oct 11, 2018	11.44	11.44	11.44	11.44	143	-0.16(-1.37%)
Oct 10, 2018	11.60	11.60	11.60	11.60	166	+0.00(+0.00%)
Oct 09, 2018	11.43	11.70	11.36	11.60	34,954	+0.13(+1.13%)
Oct 08, 2018	11.23	11.60	11.23	11.47	5,049	-0.13(-1.12%)
Oct 05, 2018	10.90	11.60	10.87	11.60	4,900	+0.47(+4.22%)
Oct 04, 2018	11.00	11.31	10.32	11.13	15,380	-0.05(-0.43%)
Oct 03, 2018	11.18	11.18	11.18	11.18	197	-0.03(-0.28%)
Oct 02, 2018	11.00	11.49	10.99	11.21	3,247	+0.31(+2.84%)