RiverNorth Opportunities Fund, Inc. (NY: RIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.774	9.028	8.706	8.960	235,355	+0.16(+1.83%)
Sep 27, 2019	8.805	8.956	8.753	8.800	63,677	-0.08(-0.93%)
Sep 26, 2019	8.883	8.940	8.824	8.883	434,715	+0.01(+0.06%)
Sep 25, 2019	8.810	9.038	8.810	8.877	292,110	+0.04(+0.47%)
Sep 24, 2019	8.784	8.857	8.743	8.836	136,118	+0.06(+0.65%)
Sep 23, 2019	8.924	8.991	8.706	8.779	417,715	-0.34(-3.75%)
Sep 20, 2019	9.074	9.126	9.051	9.121	46,696	+0.04(+0.46%)
Sep 19, 2019	9.043	9.084	9.028	9.080	35,858	+0.05(+0.52%)
Sep 18, 2019	9.023	9.048	9.003	9.033	49,627	+0.01(+0.11%)
Sep 17, 2019	9.043	9.043	8.934	9.023	67,613	+0.00(+0.00%)
Sep 16, 2019	9.033	9.033	8.924	9.023	65,074	+0.03(+0.35%)
Sep 13, 2019	8.879	8.991	8.843	8.991	124,900	+0.13(+1.45%)
Sep 12, 2019	8.802	8.903	8.776	8.863	94,267	+0.09(+0.99%)
Sep 11, 2019	8.766	8.802	8.756	8.776	30,728	+0.02(+0.18%)
Sep 10, 2019	8.802	8.802	8.760	8.760	60,456	-0.04(-0.41%)
Sep 09, 2019	8.776	8.822	8.776	8.796	44,052	+0.04(+0.41%)
Sep 06, 2019	8.798	8.830	8.694	8.760	66,444	-0.07(-0.76%)
Sep 05, 2019	8.827	8.868	8.809	8.827	82,911	+0.02(+0.23%)
Sep 04, 2019	8.719	8.807	8.673	8.807	75,933	+0.16(+1.90%)
Sep 03, 2019	8.632	8.689	8.607	8.642	71,538	-0.02(-0.18%)
Aug 30, 2019	8.622	8.668	8.565	8.658	65,275	+0.07(+0.84%)
Aug 29, 2019	8.550	8.590	8.540	8.586	62,467	-0.01(-0.12%)
Aug 28, 2019	8.699	8.725	8.581	8.596	87,488	-0.07(-0.77%)
Aug 27, 2019	8.684	8.707	8.627	8.663	38,580	+0.01(+0.12%)
Aug 26, 2019	8.673	8.673	8.629	8.653	29,833	-0.01(-0.12%)
Aug 23, 2019	8.653	8.684	8.627	8.663	19,680	+0.03(+0.30%)
Aug 22, 2019	8.684	8.709	8.627	8.637	42,902	-0.07(-0.82%)
Aug 21, 2019	8.699	8.717	8.663	8.709	44,406	+0.01(+0.12%)
Aug 20, 2019	8.653	8.699	8.591	8.699	28,600	+0.07(+0.83%)
Aug 19, 2019	8.591	8.678	8.581	8.627	50,110	+0.04(+0.48%)
Aug 16, 2019	8.535	8.637	8.535	8.586	18,316	+0.02(+0.18%)
Aug 15, 2019	8.581	8.639	8.535	8.571	57,046	-0.03(-0.30%)
Aug 14, 2019	8.591	8.734	8.591	8.596	89,092	-0.04(-0.48%)
Aug 13, 2019	8.637	8.707	8.637	8.637	66,737	+0.02(+0.18%)
Aug 12, 2019	8.658	8.658	8.617	8.622	29,330	-0.02(-0.24%)
Aug 09, 2019	8.669	8.694	8.632	8.642	37,789	+0.00(+0.00%)
Aug 08, 2019	8.724	8.729	8.617	8.642	47,555	+0.02(+0.18%)
Aug 07, 2019	8.663	8.833	8.622	8.627	47,685	-0.09(-1.05%)
Aug 06, 2019	8.734	8.739	8.703	8.719	60,138	+0.03(+0.29%)
Aug 05, 2019	8.719	8.759	8.627	8.693	115,352	-0.07(-0.81%)
Aug 02, 2019	8.769	8.788	8.693	8.764	44,284	-0.02(-0.23%)
Aug 01, 2019	8.841	8.881	8.719	8.785	102,214	-0.05(-0.52%)
Jul 31, 2019	8.876	8.876	8.780	8.830	35,825	+0.02(+0.17%)
Jul 30, 2019	8.744	8.830	8.698	8.815	38,427	+0.07(+0.81%)
Jul 29, 2019	8.693	8.847	8.693	8.744	52,614	+0.05(+0.58%)
Jul 26, 2019	8.673	8.830	8.673	8.693	52,354	+0.01(+0.06%)
Jul 25, 2019	8.739	8.763	8.678	8.688	93,716	-0.04(-0.47%)
Jul 24, 2019	8.714	8.761	8.714	8.729	47,996	+0.01(+0.06%)
Jul 23, 2019	8.795	8.837	8.724	8.724	69,142	-0.02(-0.17%)
Jul 22, 2019	8.764	8.780	8.723	8.739	56,499	+0.00(+0.00%)
Jul 19, 2019	8.769	8.795	8.703	8.739	56,881	-0.01(-0.06%)
Jul 18, 2019	8.800	8.809	8.729	8.744	29,282	-0.01(-0.12%)
Jul 17, 2019	8.846	8.886	8.708	8.754	254,783	-0.09(-0.98%)
Jul 16, 2019	8.856	8.856	8.754	8.841	69,221	-0.02(-0.17%)
Jul 15, 2019	8.805	8.891	8.805	8.856	114,305	+0.07(+0.78%)
Jul 12, 2019	8.901	8.926	8.755	8.787	84,464	-0.06(-0.72%)
Jul 11, 2019	8.831	8.931	8.825	8.851	111,240	+0.05(+0.57%)
Jul 10, 2019	8.856	8.856	8.755	8.800	63,274	+0.07(+0.81%)
Jul 09, 2019	8.680	8.775	8.680	8.730	43,464	+0.03(+0.29%)
Jul 08, 2019	8.634	8.755	8.634	8.705	121,084	+0.03(+0.35%)
Jul 05, 2019	8.639	8.700	8.626	8.675	72,341	+0.03(+0.29%)
Jul 03, 2019	8.644	8.649	8.626	8.649	9,539	+0.00(+0.00%)
Jul 02, 2019	8.740	8.740	8.629	8.649	52,332	-0.01(-0.06%)
Jul 01, 2019	8.599	8.740	8.599	8.655	60,774	+0.08(+0.92%)
Jun 28, 2019	8.584	8.609	8.554	8.576	38,754	+0.05(+0.61%)
Jun 27, 2019	8.579	8.607	8.473	8.524	68,102	-0.06(-0.70%)
Jun 26, 2019	8.579	8.584	8.478	8.584	38,476	+0.05(+0.53%)
Jun 25, 2019	8.600	8.600	8.539	8.539	39,753	-0.07(-0.82%)
Jun 24, 2019	8.574	8.649	8.564	8.609	48,907	+0.02(+0.23%)
Jun 21, 2019	8.623	8.624	8.582	8.589	15,700	+0.04(+0.41%)
Jun 20, 2019	8.644	8.644	8.554	8.554	37,245	-0.04(-0.47%)
Jun 19, 2019	8.619	8.619	8.569	8.594	32,360	+0.06(+0.65%)
Jun 18, 2019	8.589	8.617	8.539	8.539	33,581	-0.02(-0.18%)
Jun 17, 2019	8.559	8.564	8.519	8.554	40,030	-0.01(-0.06%)
Jun 14, 2019	8.507	8.559	8.493	8.559	36,170	+0.03(+0.29%)
Jun 13, 2019	8.554	8.564	8.530	8.534	73,392	+0.04(+0.47%)
Jun 12, 2019	8.469	8.513	8.439	8.494	33,937	+0.00(+0.00%)
Jun 11, 2019	8.484	8.494	8.429	8.494	42,446	+0.03(+0.35%)
Jun 10, 2019	8.543	8.543	8.441	8.464	64,237	-0.00(-0.06%)
Jun 07, 2019	8.459	8.528	8.434	8.469	45,367	+0.02(+0.30%)
Jun 06, 2019	8.439	8.444	8.362	8.444	49,123	+0.07(+0.89%)
Jun 05, 2019	8.376	8.431	8.340	8.369	43,402	+0.01(+0.12%)
Jun 04, 2019	8.354	8.429	8.314	8.359	46,343	+0.10(+1.27%)
Jun 03, 2019	8.239	8.364	8.220	8.254	69,864	+0.02(+0.24%)
May 31, 2019	8.369	8.394	8.190	8.234	57,211	-0.13(-1.61%)
May 30, 2019	8.309	8.384	8.309	8.369	37,093	+0.08(+1.02%)
May 29, 2019	8.379	8.444	8.234	8.284	133,784	-0.11(-1.31%)
May 28, 2019	8.444	8.464	8.384	8.394	46,995	-0.04(-0.53%)
May 24, 2019	8.419	8.444	8.384	8.439	18,668	+0.03(+0.36%)
May 23, 2019	8.414	8.439	8.374	8.409	74,159	-0.04(-0.47%)
May 22, 2019	8.464	8.543	8.419	8.449	35,926	-0.05(-0.59%)
May 21, 2019	8.464	8.498	8.439	8.498	26,321	+0.03(+0.30%)
May 20, 2019	8.508	8.578	8.449	8.473	58,680	-0.02(-0.24%)
May 17, 2019	8.543	8.568	8.469	8.494	92,742	-0.06(-0.70%)
May 16, 2019	8.444	8.553	8.369	8.553	154,209	+0.17(+2.08%)
May 15, 2019	8.384	8.409	8.335	8.379	131,226	+0.03(+0.41%)
May 14, 2019	8.315	8.369	8.275	8.344	83,600	+0.07(+0.89%)
May 13, 2019	8.354	8.358	8.265	8.270	55,836	-0.09(-1.06%)
May 10, 2019	8.292	8.399	8.292	8.359	22,913	+0.08(+1.01%)
May 09, 2019	8.261	8.322	8.246	8.275	68,996	-0.07(-0.83%)
May 08, 2019	8.364	8.410	8.290	8.344	99,264	-0.02(-0.24%)
May 07, 2019	8.522	8.522	8.359	8.364	118,229	-0.14(-1.68%)
May 06, 2019	8.379	8.522	8.379	8.507	110,382	+0.02(+0.29%)
May 03, 2019	8.404	8.482	8.384	8.482	115,984	+0.07(+0.88%)
May 02, 2019	8.359	8.423	8.359	8.409	102,036	+0.02(+0.24%)
May 01, 2019	8.330	8.389	8.305	8.389	60,285	+0.06(+0.71%)
Apr 30, 2019	8.339	8.339	8.315	8.330	94,774	-0.01(-0.18%)
Apr 29, 2019	8.315	8.344	8.303	8.344	29,851	+0.04(+0.53%)
Apr 26, 2019	8.335	8.373	8.295	8.300	29,401	-0.01(-0.12%)
Apr 25, 2019	8.359	8.364	8.285	8.310	62,540	+0.00(+0.06%)
Apr 24, 2019	8.320	8.328	8.288	8.305	38,992	+0.03(+0.36%)
Apr 23, 2019	8.339	8.349	8.265	8.275	65,527	-0.05(-0.65%)
Apr 22, 2019	8.433	8.433	8.285	8.330	96,283	-0.06(-0.71%)
Apr 18, 2019	8.369	8.409	8.364	8.389	54,139	-0.00(-0.06%)
Apr 17, 2019	8.389	8.409	8.359	8.394	69,675	+0.01(+0.18%)
Apr 16, 2019	8.359	8.384	8.359	8.379	106,655	+0.03(+0.35%)
Apr 15, 2019	8.325	8.364	8.308	8.350	121,583	+0.03(+0.38%)
Apr 12, 2019	8.325	8.330	8.272	8.318	99,122	+0.02(+0.21%)
Apr 11, 2019	8.252	8.301	8.223	8.301	120,620	+0.08(+1.01%)
Apr 10, 2019	8.193	8.242	8.193	8.218	55,351	+0.02(+0.30%)
Apr 09, 2019	8.237	8.242	8.179	8.193	74,034	-0.01(-0.12%)
Apr 08, 2019	8.218	8.218	8.179	8.203	65,128	+0.00(+0.06%)
Apr 05, 2019	8.179	8.242	8.149	8.198	50,380	+0.03(+0.36%)
Apr 04, 2019	8.208	8.232	8.145	8.169	95,487	+0.02(+0.30%)
Apr 03, 2019	8.130	8.165	8.130	8.145	82,669	+0.03(+0.42%)
Apr 02, 2019	8.086	8.145	8.086	8.110	89,593	+0.00(+0.00%)
Apr 01, 2019	8.101	8.145	8.066	8.110	96,995	+0.05(+0.67%)
Mar 29, 2019	8.052	8.098	8.051	8.057	60,211	+0.00(+0.06%)
Mar 28, 2019	8.027	8.066	8.027	8.052	38,281	-0.01(-0.18%)
Mar 27, 2019	8.066	8.145	8.032	8.066	70,692	+0.00(+0.06%)
Mar 26, 2019	8.060	8.105	8.047	8.062	51,668	+0.01(+0.18%)
Mar 25, 2019	8.135	8.137	8.047	8.047	72,103	-0.09(-1.08%)
Mar 22, 2019	8.149	8.154	8.113	8.135	75,161	-0.06(-0.77%)
Mar 21, 2019	8.128	8.206	8.101	8.198	82,407	+0.09(+1.08%)
Mar 20, 2019	8.071	8.141	8.047	8.110	86,818	-0.03(-0.42%)
Mar 19, 2019	8.188	8.222	8.135	8.145	99,100	-0.06(-0.69%)
Mar 18, 2019	8.213	8.232	8.179	8.201	76,171	-0.03(-0.38%)
Mar 15, 2019	8.184	8.232	8.179	8.232	44,851	+0.04(+0.48%)
Mar 14, 2019	8.223	8.223	8.164	8.193	42,049	+0.03(+0.36%)
Mar 13, 2019	8.116	8.168	8.106	8.164	46,291	+0.06(+0.72%)
Mar 12, 2019	8.072	8.145	8.072	8.106	90,324	+0.01(+0.12%)
Mar 11, 2019	8.048	8.130	8.048	8.096	78,724	+0.04(+0.48%)
Mar 08, 2019	8.058	8.082	8.058	8.058	46,548	-0.02(-0.24%)
Mar 07, 2019	8.092	8.106	8.063	8.077	79,252	-0.02(-0.24%)
Mar 06, 2019	8.135	8.169	8.096	8.096	43,416	-0.05(-0.59%)
Mar 05, 2019	8.145	8.159	8.145	8.145	18,164	+0.00(+0.00%)
Mar 04, 2019	8.169	8.198	8.135	8.145	37,110	-0.02(-0.30%)
Mar 01, 2019	8.145	8.188	8.140	8.169	48,824	+0.03(+0.36%)
Feb 28, 2019	8.174	8.174	8.128	8.140	67,571	+0.01(+0.12%)
Feb 27, 2019	8.152	8.159	8.121	8.130	47,160	+0.00(+0.00%)
Feb 26, 2019	8.125	8.174	8.121	8.130	55,303	-0.02(-0.24%)
Feb 25, 2019	8.251	8.251	8.130	8.150	92,569	-0.05(-0.59%)
Feb 22, 2019	8.217	8.217	8.181	8.198	37,652	+0.04(+0.53%)
Feb 21, 2019	8.191	8.191	8.150	8.154	35,442	-0.00(-0.06%)
Feb 20, 2019	8.154	8.208	8.150	8.159	56,751	+0.00(+0.06%)
Feb 19, 2019	8.188	8.196	8.154	8.154	85,237	-0.03(-0.35%)
Feb 15, 2019	8.217	8.217	8.164	8.183	29,170	+0.02(+0.24%)
Feb 14, 2019	8.232	8.237	8.154	8.164	52,204	+0.00(+0.06%)
Feb 13, 2019	8.135	8.174	8.135	8.159	54,061	+0.04(+0.47%)
Feb 12, 2019	8.154	8.159	8.104	8.121	62,455	+0.04(+0.47%)
Feb 11, 2019	8.150	8.150	8.078	8.083	114,686	-0.00(-0.06%)
Feb 08, 2019	8.111	8.135	8.064	8.087	75,436	+0.00(+0.06%)
Feb 07, 2019	8.102	8.202	8.073	8.083	95,066	-0.10(-1.23%)
Feb 06, 2019	8.236	8.236	8.159	8.183	53,670	-0.01(-0.12%)
Feb 05, 2019	8.221	8.250	8.188	8.193	133,259	-0.02(-0.29%)
Feb 04, 2019	8.265	8.308	8.212	8.217	98,134	-0.05(-0.58%)
Feb 01, 2019	8.169	8.284	8.169	8.265	132,692	+0.11(+1.35%)
Jan 31, 2019	8.087	8.169	8.064	8.154	121,995	+0.07(+0.83%)
Jan 30, 2019	8.044	8.087	8.044	8.087	113,814	+0.02(+0.23%)
Jan 29, 2019	8.064	8.069	8.018	8.069	78,272	+0.03(+0.43%)
Jan 28, 2019	7.977	8.035	7.973	8.035	46,384	+0.02(+0.24%)
Jan 25, 2019	7.953	8.054	7.953	8.016	158,604	+0.02(+0.30%)
Jan 24, 2019	7.853	7.992	7.767	7.992	119,751	+0.09(+1.15%)
Jan 23, 2019	7.968	7.982	7.863	7.901	56,433	-0.06(-0.72%)
Jan 22, 2019	8.178	8.178	7.934	7.958	119,525	-0.22(-2.75%)
Jan 18, 2019	8.274	8.274	8.135	8.183	107,826	-0.05(-0.55%)
Jan 17, 2019	8.159	8.241	8.111	8.229	94,991	+0.06(+0.73%)
Jan 16, 2019	8.145	8.197	8.103	8.169	95,880	+0.05(+0.64%)
Jan 15, 2019	7.960	8.126	7.960	8.117	75,468	+0.13(+1.66%)
Jan 14, 2019	7.941	8.041	7.913	7.984	67,547	-0.00(-0.06%)
Jan 11, 2019	7.937	7.998	7.922	7.989	58,459	-0.01(-0.12%)
Jan 10, 2019	8.055	8.055	7.913	7.998	70,478	+0.01(+0.18%)
Jan 09, 2019	7.989	8.017	7.965	7.984	123,307	+0.02(+0.30%)
Jan 08, 2019	7.965	8.008	7.927	7.960	124,635	+0.02(+0.30%)
Jan 07, 2019	7.903	8.003	7.856	7.937	156,847	+0.09(+1.09%)
Jan 04, 2019	7.534	7.894	7.534	7.851	156,596	+0.08(+0.97%)
Jan 03, 2019	7.822	7.822	7.676	7.776	192,149	-0.04(-0.55%)
Jan 02, 2019	7.700	7.851	7.667	7.818	94,078	+0.12(+1.54%)
Dec 31, 2018	7.757	7.757	7.595	7.700	116,497	+0.09(+1.25%)
Dec 28, 2018	7.591	7.629	7.553	7.605	106,789	+0.03(+0.38%)
Dec 27, 2018	7.567	7.629	7.406	7.577	420,425	-0.13(-1.72%)
Dec 26, 2018	6.804	7.766	6.804	7.709	792,278	+0.86(+12.60%)
Dec 24, 2018	6.842	6.880	6.752	6.847	141,189	+0.00(+0.07%)
Dec 21, 2018	6.866	6.965	6.814	6.842	147,310	-0.09(-1.37%)
Dec 20, 2018	7.070	7.070	6.728	6.937	238,256	-0.13(-1.88%)
Dec 19, 2018	7.112	7.150	7.065	7.070	186,396	-0.10(-1.45%)
Dec 18, 2018	7.254	7.302	7.164	7.174	136,323	-0.13(-1.82%)
Dec 17, 2018	7.515	7.553	7.306	7.306	193,778	-0.19(-2.59%)
Dec 14, 2018	7.594	7.646	7.454	7.501	106,495	-0.09(-1.23%)
Dec 13, 2018	7.729	7.729	7.594	7.594	57,738	-0.11(-1.46%)
Dec 12, 2018	7.706	7.725	7.688	7.706	47,877	+0.02(+0.24%)
Dec 11, 2018	7.758	7.828	7.677	7.688	151,757	-0.05(-0.66%)
Dec 10, 2018	7.678	7.739	7.655	7.739	79,679	+0.05(+0.67%)
Dec 07, 2018	7.702	7.711	7.678	7.688	56,455	-0.02(-0.30%)
Dec 06, 2018	7.763	7.791	7.669	7.711	110,017	-0.07(-0.90%)
Dec 04, 2018	7.870	7.870	7.781	7.781	152,899	-0.07(-0.95%)
Dec 03, 2018	7.786	7.856	7.780	7.856	175,398	+0.12(+1.51%)
Nov 30, 2018	7.692	7.744	7.674	7.739	88,959	+0.07(+0.85%)
Nov 29, 2018	7.664	7.676	7.627	7.674	141,848	+0.03(+0.43%)
Nov 28, 2018	7.655	7.662	7.609	7.641	193,107	+0.05(+0.68%)
Nov 27, 2018	7.552	7.646	7.552	7.590	160,384	-0.01(-0.18%)
Nov 26, 2018	7.515	7.669	7.515	7.604	180,834	+0.05(+0.68%)
Nov 23, 2018	7.585	7.604	7.547	7.552	29,296	-0.01(-0.19%)
Nov 21, 2018		7.566	7.566	7.566	0	-0.00(-0.06%)
Nov 20, 2018	7.636	7.683	7.519	7.571	263,849	-0.21(-2.70%)
Nov 19, 2018	7.688	7.814	7.482	7.781	451,734	+0.09(+1.22%)
Nov 16, 2018	7.636	7.744	7.636	7.688	107,992	-0.05(-0.60%)
Nov 15, 2018	7.805	7.875	7.706	7.735	220,785	-0.07(-0.84%)
Nov 14, 2018	7.851	7.892	7.795	7.800	126,120	-0.02(-0.30%)
Nov 13, 2018	7.851	7.874	7.809	7.823	161,747	-0.00(-0.06%)
Nov 12, 2018	7.911	7.911	7.805	7.828	142,408	-0.05(-0.59%)
Nov 09, 2018	7.869	7.892	7.832	7.874	178,644	-0.00(-0.03%)
Nov 08, 2018	7.874	7.915	7.777	7.876	612,352	-0.06(-0.73%)
Nov 07, 2018	7.957	7.989	7.892	7.934	170,627	+0.02(+0.29%)
Nov 06, 2018	7.906	7.934	7.902	7.911	88,553	+0.00(+0.06%)
Nov 05, 2018	7.897	7.920	7.883	7.906	94,010	-0.01(-0.09%)
Nov 02, 2018	7.897	7.955	7.888	7.913	99,174	+0.02(+0.20%)
Nov 01, 2018	7.915	7.915	7.828	7.897	117,530	+0.06(+0.71%)
Oct 31, 2018	7.855	7.888	7.809	7.842	148,486	+0.03(+0.35%)
Oct 30, 2018	7.897	7.906	7.740	7.814	145,868	-0.08(-1.05%)
Oct 29, 2018	8.059	8.059	7.880	7.897	111,473	-0.07(-0.87%)
Oct 26, 2018	8.045	8.049	7.929	7.966	156,340	-0.07(-0.86%)
Oct 25, 2018	8.030	8.072	8.023	8.036	52,891	+0.05(+0.64%)
Oct 24, 2018	8.054	8.082	7.985	7.985	89,441	-0.07(-0.92%)
Oct 23, 2018	8.096	8.114	8.054	8.059	76,593	-0.06(-0.74%)
Oct 22, 2018	8.359	8.359	8.096	8.119	90,385	-0.24(-2.87%)
Oct 19, 2018	8.303	8.377	8.290	8.359	209,609	+0.14(+1.69%)
Oct 18, 2018	8.290	8.331	8.179	8.220	114,048	-0.12(-1.44%)
Oct 17, 2018	8.294	8.396	8.220	8.340	86,024	+0.06(+0.73%)
Oct 16, 2018	8.280	8.313	8.106	8.280	168,189	+0.05(+0.56%)
Oct 15, 2018	8.179	8.280	8.111	8.234	104,137	+0.01(+0.11%)
Oct 12, 2018	8.102	8.348	8.102	8.225	135,177	+0.15(+1.81%)
Oct 11, 2018	8.129	8.206	8.052	8.079	112,079	-0.06(-0.70%)
Oct 10, 2018	8.143	8.257	7.969	8.135	406,882	-0.01(-0.15%)
Oct 09, 2018	8.161	8.280	8.147	8.147	91,872	-0.05(-0.56%)
Oct 08, 2018	8.225	8.225	8.102	8.194	169,993	-0.03(-0.33%)
Oct 05, 2018	8.289	8.298	8.134	8.220	167,383	-0.04(-0.50%)
Oct 04, 2018	8.261	8.335	8.261	8.261	159,380	-0.10(-1.15%)
Oct 03, 2018	8.202	8.376	8.170	8.357	169,975	-0.10(-1.14%)
Oct 02, 2018	8.581	8.612	8.441	8.454	350,452	-0.18(-2.10%)