BlackRock Enhanced Global Dividend Trust (NY: BOE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	6.881	6.914	6.881	6.908	416,375	+0.03(+0.49%)
Nov 29, 2018	6.854	6.894	6.854	6.874	421,067	+0.00(+0.00%)
Nov 28, 2018	6.807	6.888	6.807	6.874	736,924	+0.08(+1.18%)
Nov 27, 2018	6.774	6.801	6.754	6.794	596,248	+0.03(+0.40%)
Nov 26, 2018	6.814	6.821	6.767	6.767	505,951	+0.01(+0.20%)
Nov 23, 2018	6.700	6.760	6.680	6.754	219,467	+0.01(+0.20%)
Nov 21, 2018		6.740	6.740	6.740	0	+0.04(+0.60%)
Nov 20, 2018	6.707	6.754	6.693	6.700	833,686	-0.07(-1.09%)
Nov 19, 2018	6.787	6.827	6.760	6.774	447,778	-0.02(-0.30%)
Nov 16, 2018	6.767	6.847	6.767	6.794	479,570	-0.01(-0.20%)
Nov 15, 2018	6.740	6.834	6.734	6.807	394,293	+0.03(+0.49%)
Nov 14, 2018	6.894	6.895	6.767	6.774	373,245	-0.07(-1.05%)
Nov 13, 2018	6.899	6.899	6.812	6.845	609,295	-0.03(-0.39%)
Nov 12, 2018	6.905	6.919	6.836	6.872	294,230	-0.02(-0.29%)
Nov 09, 2018	6.965	6.965	6.892	6.892	366,328	-0.07(-1.05%)
Nov 08, 2018	6.972	7.005	6.952	6.965	217,071	-0.01(-0.10%)
Nov 07, 2018	6.872	6.998	6.872	6.972	340,386	+0.13(+1.95%)
Nov 06, 2018	6.832	6.859	6.812	6.839	318,495	+0.01(+0.10%)
Nov 05, 2018	6.865	6.872	6.799	6.832	378,897	-0.03(-0.48%)
Nov 02, 2018	6.879	6.912	6.809	6.865	447,200	+0.01(+0.10%)
Nov 01, 2018	6.806	6.859	6.792	6.859	451,054	+0.09(+1.28%)
Oct 31, 2018	6.719	6.786	6.712	6.772	498,376	+0.09(+1.29%)
Oct 30, 2018	6.639	6.686	6.628	6.686	479,693	+0.07(+1.01%)
Oct 29, 2018	6.699	6.772	6.593	6.619	486,093	-0.05(-0.70%)
Oct 26, 2018	6.706	6.712	6.613	6.666	468,545	-0.11(-1.67%)
Oct 25, 2018	6.659	6.792	6.652	6.779	1,038,826	+0.14(+2.10%)
Oct 24, 2018	6.786	6.786	6.633	6.639	550,460	-0.13(-1.87%)
Oct 23, 2018	6.732	6.766	6.666	6.766	393,040	-0.02(-0.29%)
Oct 22, 2018	6.879	6.879	6.776	6.786	335,938	-0.07(-0.97%)
Oct 19, 2018	6.825	6.872	6.825	6.852	231,040	+0.03(+0.39%)
Oct 18, 2018	6.812	6.859	6.772	6.825	812,005	+0.01(+0.20%)
Oct 17, 2018	6.872	6.874	6.806	6.812	676,845	-0.07(-0.97%)
Oct 16, 2018	6.779	6.899	6.779	6.879	509,955	+0.13(+1.97%)
Oct 15, 2018	6.806	6.812	6.739	6.746	301,920	-0.04(-0.59%)
Oct 12, 2018	6.779	6.812	6.739	6.786	583,690	+0.10(+1.42%)
Oct 11, 2018	6.750	6.856	6.671	6.690	993,444	-0.07(-1.08%)
Oct 10, 2018	6.955	6.961	6.743	6.763	818,244	-0.20(-2.94%)
Oct 09, 2018	6.975	7.014	6.968	6.968	388,828	-0.04(-0.57%)
Oct 08, 2018	6.988	7.021	6.961	7.008	364,062	+0.00(+0.00%)
Oct 05, 2018	7.054	7.080	6.975	7.008	471,480	-0.07(-0.93%)
Oct 04, 2018	7.233	7.233	7.067	7.074	648,800	-0.17(-2.37%)
Oct 03, 2018	7.206	7.246	7.186	7.246	353,003	+0.01(+0.18%)
Oct 02, 2018	7.292	7.305	7.219	7.233	288,672	-0.06(-0.82%)
Oct 01, 2018	7.285	7.305	7.272	7.292	260,232	+0.03(+0.36%)
Sep 28, 2018	7.299	7.299	7.252	7.266	452,572	-0.04(-0.54%)
Sep 27, 2018	7.279	7.305	7.279	7.305	264,690	+0.06(+0.82%)
Sep 26, 2018	7.279	7.299	7.239	7.246	319,924	-0.03(-0.36%)
Sep 25, 2018	7.305	7.335	7.259	7.272	226,156	-0.03(-0.45%)
Sep 24, 2018	7.312	7.345	7.292	7.305	239,553	-0.05(-0.63%)
Sep 21, 2018	7.345	7.352	7.325	7.352	189,832	+0.03(+0.36%)
Sep 20, 2018	7.292	7.325	7.266	7.325	219,705	+0.07(+1.00%)
Sep 19, 2018	7.299	7.299	7.252	7.252	282,541	-0.03(-0.36%)
Sep 18, 2018	7.272	7.299	7.272	7.279	231,724	+0.02(+0.27%)
Sep 17, 2018	7.279	7.311	7.259	7.259	335,030	-0.02(-0.27%)
Sep 14, 2018	7.312	7.345	7.272	7.279	326,874	-0.04(-0.54%)
Sep 13, 2018	7.332	7.352	7.318	7.318	221,433	+0.04(+0.48%)
Sep 12, 2018	7.290	7.310	7.280	7.283	254,474	+0.01(+0.09%)
Sep 11, 2018	7.290	7.310	7.277	7.277	243,503	+0.00(+0.00%)
Sep 10, 2018	7.310	7.316	7.277	7.277	232,588	-0.01(-0.18%)
Sep 07, 2018	7.270	7.303	7.264	7.290	298,014	+0.03(+0.36%)
Sep 06, 2018	7.283	7.323	7.264	7.264	528,821	+0.01(+0.09%)
Sep 05, 2018	7.270	7.297	7.251	7.257	272,063	-0.03(-0.36%)
Sep 04, 2018	7.336	7.336	7.270	7.283	419,225	-0.05(-0.72%)
Aug 31, 2018		7.336	7.336	7.336	0	-0.04(-0.53%)
Aug 30, 2018	7.415	7.441	7.375	7.375	506,147	-0.03(-0.44%)
Aug 29, 2018	7.408	7.428	7.395	7.408	333,365	-0.01(-0.09%)
Aug 28, 2018	7.448	7.448	7.402	7.415	177,994	-0.01(-0.09%)
Aug 27, 2018	7.415	7.435	7.408	7.421	317,611	+0.03(+0.44%)
Aug 24, 2018	7.428	7.438	7.382	7.389	251,464	-0.03(-0.44%)
Aug 23, 2018	7.395	7.461	7.393	7.421	757,831	+0.03(+0.36%)
Aug 22, 2018	7.448	7.461	7.382	7.395	479,996	-0.03(-0.44%)
Aug 21, 2018	7.395	7.448	7.395	7.428	274,495	+0.03(+0.36%)
Aug 20, 2018	7.389	7.415	7.389	7.402	242,435	+0.03(+0.36%)
Aug 17, 2018	7.329	7.389	7.329	7.375	385,639	+0.03(+0.36%)
Aug 16, 2018	7.297	7.358	7.290	7.349	388,191	+0.07(+0.90%)
Aug 15, 2018	7.323	7.323	7.224	7.283	677,290	-0.05(-0.67%)
Aug 14, 2018	7.349	7.349	7.316	7.333	318,615	+0.02(+0.34%)
Aug 13, 2018	7.295	7.327	7.295	7.308	409,602	-0.01(-0.09%)
Aug 10, 2018	7.295	7.314	7.288	7.314	767,694	-0.01(-0.18%)
Aug 09, 2018	7.327	7.347	7.295	7.327	582,572	+0.01(+0.09%)
Aug 08, 2018	7.308	7.340	7.308	7.321	471,451	+0.01(+0.09%)
Aug 07, 2018	7.301	7.327	7.289	7.314	376,413	+0.02(+0.27%)
Aug 06, 2018	7.269	7.295	7.255	7.295	275,098	+0.01(+0.18%)
Aug 03, 2018	7.275	7.295	7.262	7.282	606,138	-0.01(-0.09%)
Aug 02, 2018	7.282	7.288	7.262	7.288	287,400	-0.01(-0.18%)
Aug 01, 2018	7.282	7.301	7.262	7.301	240,171	+0.01(+0.09%)
Jul 31, 2018	7.288	7.314	7.269	7.295	326,493	+0.02(+0.27%)
Jul 30, 2018	7.269	7.304	7.262	7.275	318,813	-0.01(-0.09%)
Jul 27, 2018	7.321	7.321	7.269	7.282	392,720	-0.01(-0.18%)
Jul 26, 2018	7.327	7.334	7.282	7.295	326,121	-0.05(-0.62%)
Jul 25, 2018	7.288	7.340	7.279	7.340	282,409	+0.07(+0.99%)
Jul 24, 2018	7.295	7.334	7.255	7.269	471,830	-0.03(-0.36%)
Jul 23, 2018	7.275	7.295	7.259	7.295	302,536	+0.03(+0.36%)
Jul 20, 2018	7.269	7.282	7.229	7.269	304,513	+0.01(+0.18%)
Jul 19, 2018	7.242	7.282	7.242	7.255	285,379	-0.01(-0.09%)
Jul 18, 2018	7.242	7.275	7.236	7.262	277,951	+0.01(+0.18%)
Jul 17, 2018	7.210	7.249	7.203	7.249	244,245	+0.03(+0.36%)
Jul 16, 2018	7.255	7.255	7.216	7.223	262,911	+0.00(+0.00%)
Jul 13, 2018	7.249	7.262	7.210	7.223	301,221	-0.01(-0.15%)
Jul 12, 2018	7.234	7.273	7.208	7.234	515,352	+0.01(+0.18%)
Jul 11, 2018	7.260	7.279	7.208	7.221	237,742	-0.06(-0.80%)
Jul 10, 2018	7.286	7.286	7.260	7.279	244,935	+0.01(+0.09%)
Jul 09, 2018	7.279	7.292	7.260	7.273	253,881	+0.02(+0.27%)
Jul 06, 2018	7.221	7.273	7.221	7.253	220,935	+0.03(+0.45%)
Jul 05, 2018	7.208	7.234	7.195	7.221	250,788	+0.04(+0.54%)
Jul 03, 2018		7.182	7.182	7.182	0	-0.04(-0.54%)
Jul 02, 2018	7.188	7.221	7.186	7.221	191,095	-0.01(-0.09%)
Jun 29, 2018	7.260	7.266	7.201	7.227	283,739	+0.03(+0.36%)
Jun 28, 2018	7.156	7.208	7.143	7.201	452,499	+0.03(+0.45%)
Jun 27, 2018	7.221	7.234	7.156	7.169	381,670	-0.03(-0.45%)
Jun 26, 2018	7.182	7.227	7.182	7.201	243,638	+0.01(+0.18%)
Jun 25, 2018	7.253	7.253	7.145	7.188	419,902	-0.08(-1.07%)
Jun 22, 2018	7.240	7.276	7.214	7.266	349,798	+0.07(+0.99%)
Jun 21, 2018	7.247	7.247	7.185	7.195	446,075	-0.04(-0.54%)
Jun 20, 2018	7.201	7.253	7.195	7.234	443,570	+0.07(+0.91%)
Jun 19, 2018	7.182	7.182	7.143	7.169	357,979	-0.05(-0.72%)
Jun 18, 2018	7.234	7.240	7.182	7.221	297,343	-0.04(-0.54%)
Jun 15, 2018		7.260	7.266	7.260	250,253	-0.01(-0.09%)
Jun 14, 2018	7.286	7.305	7.253	7.266	314,377	+0.01(+0.07%)
Jun 13, 2018	7.319	7.319	7.261	7.261	444,301	-0.05(-0.62%)
Jun 12, 2018	7.313	7.313	7.274	7.306	340,321	+0.02(+0.27%)
Jun 11, 2018	7.281	7.306	7.248	7.287	336,465	+0.04(+0.53%)
Jun 08, 2018	7.255	7.255	7.222	7.248	188,287	-0.03(-0.35%)
Jun 07, 2018	7.281	7.281	7.229	7.274	295,161	+0.01(+0.18%)
Jun 06, 2018		7.268	7.210	7.261	321,869	+0.04(+0.54%)
Jun 05, 2018	7.216	7.248	7.203	7.222	251,496	+0.01(+0.09%)
Jun 04, 2018	7.261	7.261	7.190	7.216	410,497	-0.02(-0.27%)
Jun 01, 2018	7.216	7.242	7.210	7.235	262,103	+0.04(+0.54%)
May 31, 2018	7.229	7.229	7.177	7.197	327,996	+0.00(+0.00%)
May 30, 2018	7.119	7.216	7.119	7.197	372,876	+0.09(+1.27%)
May 29, 2018	7.203	7.203	7.074	7.106	545,135	-0.12(-1.61%)
May 25, 2018		7.222	7.222	7.222	0	-0.02(-0.27%)
May 24, 2018	7.197	7.242	7.184	7.242	343,084	+0.04(+0.54%)
May 23, 2018	7.229	7.229	7.177	7.203	320,392	-0.05(-0.62%)
May 22, 2018	7.268	7.268	7.222	7.248	415,953	+0.01(+0.09%)
May 21, 2018	7.222	7.255	7.222	7.242	345,742	+0.05(+0.72%)
May 18, 2018	7.235	7.235	7.184	7.190	267,963	-0.05(-0.62%)
May 17, 2018	7.235	7.255	7.203	7.235	485,004	+0.00(+0.00%)
May 16, 2018	7.248	7.255	7.229	7.235	188,524	+0.01(+0.09%)
May 15, 2018	7.216	7.255	7.210	7.229	265,236	-0.04(-0.53%)
May 14, 2018	7.287	7.306	7.261	7.268	285,066	+0.02(+0.25%)
May 11, 2018	7.288	7.294	7.250	7.250	317,308	-0.04(-0.53%)
May 10, 2018	7.237	7.288	7.226	7.288	328,748	+0.08(+1.16%)
May 09, 2018	7.211	7.250	7.179	7.205	754,074	+0.03(+0.45%)
May 08, 2018	7.198	7.198	7.151	7.173	413,001	-0.01(-0.09%)
May 07, 2018	7.230	7.269	7.179	7.179	849,783	-0.06(-0.88%)
May 04, 2018	7.153	7.243	7.153	7.243	308,461	+0.05(+0.71%)
May 03, 2018	7.237	7.250	7.128	7.192	359,894	-0.03(-0.44%)
May 02, 2018	7.250	7.275	7.224	7.224	241,492	-0.03(-0.44%)
May 01, 2018	7.237	7.256	7.220	7.256	205,705	+0.00(+0.00%)
Apr 30, 2018	7.282	7.307	7.250	7.256	311,205	-0.03(-0.35%)
Apr 27, 2018	7.250	7.287	7.227	7.282	317,792	+0.03(+0.44%)
Apr 26, 2018	7.224	7.256	7.218	7.250	202,894	+0.07(+0.98%)
Apr 25, 2018	7.198	7.198	7.166	7.179	202,598	-0.03(-0.44%)
Apr 24, 2018	7.262	7.272	7.185	7.211	316,105	-0.03(-0.44%)
Apr 23, 2018	7.301	7.314	7.224	7.243	345,093	-0.04(-0.53%)
Apr 20, 2018	7.339	7.339	7.275	7.282	326,693	-0.08(-1.05%)
Apr 19, 2018	7.403	7.411	7.346	7.359	367,379	-0.08(-1.03%)
Apr 18, 2018	7.448	7.468	7.416	7.435	267,738	-0.03(-0.43%)
Apr 17, 2018	7.455	7.480	7.435	7.468	299,297	+0.03(+0.43%)
Apr 16, 2018	7.448	7.468	7.423	7.435	199,964	+0.02(+0.26%)
Apr 13, 2018	7.410	7.435	7.397	7.416	279,934	+0.02(+0.24%)
Apr 12, 2018	7.468	7.470	7.392	7.398	753,891	-0.06(-0.77%)
Apr 11, 2018	7.436	7.481	7.424	7.456	212,899	-0.01(-0.09%)
Apr 10, 2018	7.424	7.485	7.424	7.462	405,258	+0.05(+0.69%)
Apr 09, 2018	7.386	7.538	7.379	7.411	259,203	+0.05(+0.69%)
Apr 06, 2018	7.411	7.436	7.322	7.360	305,909	-0.06(-0.77%)
Apr 05, 2018	7.354	7.417	7.354	7.417	462,616	+0.06(+0.87%)
Apr 04, 2018	7.239	7.354	7.239	7.354	334,967	+0.07(+0.96%)
Apr 03, 2018	7.277	7.316	7.236	7.284	443,609	+0.02(+0.26%)
Apr 02, 2018	7.354	7.373	7.220	7.265	426,260	-0.10(-1.38%)
Mar 29, 2018		7.366	7.366	7.366	0	+0.08(+1.05%)
Mar 28, 2018	7.290	7.322	7.284	7.290	219,196	+0.03(+0.35%)
Mar 27, 2018	7.271	7.341	7.249	7.265	265,865	-0.02(-0.26%)
Mar 26, 2018	7.252	7.316	7.239	7.284	337,331	+0.10(+1.33%)
Mar 23, 2018	7.335	7.341	7.188	7.188	409,285	-0.15(-2.08%)
Mar 22, 2018	7.379	7.386	7.335	7.341	355,447	-0.08(-1.11%)
Mar 21, 2018	7.468	7.468	7.405	7.424	308,651	-0.02(-0.26%)
Mar 20, 2018	7.436	7.468	7.436	7.443	251,098	-0.01(-0.09%)
Mar 19, 2018	7.475	7.475	7.405	7.449	235,423	-0.04(-0.51%)
Mar 16, 2018	7.532	7.551	7.468	7.487	295,975	-0.04(-0.59%)
Mar 15, 2018	7.577	7.586	7.519	7.532	370,658	-0.04(-0.59%)
Mar 14, 2018	7.621	7.627	7.573	7.577	296,231	-0.01(-0.18%)
Mar 13, 2018	7.660	7.673	7.578	7.591	270,006	-0.04(-0.58%)
Mar 12, 2018	7.666	7.692	7.635	7.635	299,097	-0.01(-0.08%)
Mar 09, 2018	7.622	7.666	7.616	7.641	257,006	+0.05(+0.67%)
Mar 08, 2018	7.565	7.591	7.548	7.591	191,974	+0.06(+0.76%)
Mar 07, 2018			7.502	7.534	273,818	-0.04(-0.50%)
Mar 06, 2018	7.565	7.578	7.527	7.572	248,969	+0.04(+0.50%)
Mar 05, 2018	7.439	7.534	7.420	7.534	216,959	+0.08(+1.10%)
Mar 02, 2018	7.394	7.470	7.363	7.451	443,483	+0.03(+0.43%)
Mar 01, 2018	7.572	7.572	7.407	7.420	787,867	-0.17(-2.25%)
Feb 28, 2018	7.622	7.622	7.559	7.591	582,263	-0.01(-0.17%)
Feb 27, 2018	7.679	7.679	7.603	7.603	271,187	-0.05(-0.66%)
Feb 26, 2018	7.635	7.679	7.616	7.654	482,335	+0.04(+0.50%)
Feb 23, 2018	7.584	7.622	7.546	7.616	859,820	+0.06(+0.84%)
Feb 22, 2018			7.546	7.553	482,455	-0.06(-0.75%)
Feb 21, 2018	7.603	7.666	7.603	7.610	361,128	-0.02(-0.25%)
Feb 20, 2018	7.685	7.723	7.625	7.629	239,466	-0.08(-0.99%)
Feb 16, 2018		7.704	7.704	7.704	0	+0.00(+0.00%)
Feb 15, 2018	7.704	7.717	7.654	7.704	244,988	+0.04(+0.50%)
Feb 14, 2018	7.565	7.685	7.561	7.666	223,714	+0.09(+1.15%)
Feb 13, 2018	7.529	7.617	7.529	7.579	272,308	+0.03(+0.33%)
Feb 12, 2018	7.567	7.585	7.515	7.554	406,002	+0.06(+0.75%)
Feb 09, 2018	7.479	7.510	7.328	7.497	470,430	+0.07(+0.93%)
Feb 08, 2018	7.648	7.667	7.428	7.428	556,208	-0.22(-2.88%)
Feb 07, 2018	7.617	7.705	7.607	7.648	353,451	+0.02(+0.25%)
Feb 06, 2018	7.259	7.648	7.259	7.629	573,511	+0.22(+2.93%)
Feb 05, 2018	7.780	7.805	7.139	7.413	700,990	-0.42(-5.41%)
Feb 02, 2018	7.937	7.937	7.824	7.837	444,449	-0.13(-1.58%)
Feb 01, 2018	7.931	7.969	7.919	7.963	392,488	+0.03(+0.32%)
Jan 31, 2018	7.950	7.981	7.906	7.937	523,008	+0.04(+0.48%)
Jan 30, 2018	8.069	8.069	7.868	7.900	945,397	-0.21(-2.56%)
Jan 29, 2018	8.095	8.126	8.082	8.107	524,033	+0.01(+0.16%)
Jan 26, 2018	8.107	8.107	8.082	8.095	285,342	+0.01(+0.08%)
Jan 25, 2018	8.107	8.132	8.082	8.088	428,414	+0.02(+0.23%)
Jan 24, 2018	8.120	8.126	8.044	8.069	656,497	-0.05(-0.62%)
Jan 23, 2018	8.120	8.120	8.089	8.120	306,043	+0.01(+0.16%)
Jan 22, 2018	8.051	8.120	8.025	8.107	355,294	+0.06(+0.78%)
Jan 19, 2018	7.988	8.051	7.981	8.044	319,734	+0.06(+0.79%)
Jan 18, 2018	8.044	8.051	7.975	7.981	451,044	-0.05(-0.63%)
Jan 17, 2018	8.095	8.113	7.981	8.032	1,037,348	-0.05(-0.62%)
Jan 16, 2018	8.220	8.220	8.069	8.082	564,394	-0.06(-0.77%)
Jan 12, 2018		8.145	8.145	8.145	0	+0.03(+0.37%)
Jan 11, 2018	8.071	8.115	8.054	8.115	530,126	+0.07(+0.93%)
Jan 10, 2018	8.090	8.090	8.027	8.040	488,573	-0.06(-0.69%)
Jan 09, 2018	8.115	8.115	8.065	8.096	457,408	+0.04(+0.47%)
Jan 08, 2018	8.052	8.071	8.033	8.058	513,406	-0.01(-0.08%)
Jan 05, 2018	8.071	8.090	8.021	8.065	698,354	-0.01(-0.08%)
Jan 04, 2018	8.046	8.071	8.033	8.071	840,268	+0.04(+0.47%)
Jan 03, 2018	7.977	8.033	7.958	8.033	730,939	+0.07(+0.86%)
Jan 02, 2018	7.846	7.965	7.834	7.965	726,836	+0.15(+1.92%)
Dec 29, 2017		7.815	7.815	7.815	0	+0.01(+0.16%)
Dec 28, 2017	7.784	7.802	7.759	7.802	682,615	+0.02(+0.32%)
Dec 27, 2017	7.777	7.804	7.765	7.777	516,893	+0.02(+0.24%)
Dec 26, 2017	7.802	7.802	7.746	7.759	327,398	-0.04(-0.48%)
Dec 22, 2017	7.777	7.796	7.762	7.796	374,745	+0.04(+0.56%)
Dec 21, 2017	7.765	7.802	7.746	7.752	457,686	+0.00(+0.00%)
Dec 20, 2017	7.784	7.809	7.746	7.752	430,109	-0.01(-0.08%)
Dec 19, 2017	7.771	7.784	7.763	7.759	399,940	+0.01(+0.08%)
Dec 18, 2017	7.727	7.811	7.721	7.752	569,302	+0.05(+0.65%)
Dec 15, 2017	7.771	7.771	7.677	7.702	764,535	+0.02(+0.23%)
Dec 14, 2017	7.774	7.808	7.679	7.685	1,067,854	-0.07(-0.94%)
Dec 13, 2017	7.718	7.769	7.703	7.758	728,292	+0.06(+0.73%)
Dec 12, 2017	7.679	7.724	7.651	7.702	683,312	+0.04(+0.51%)
Dec 11, 2017	7.730	7.763	7.612	7.662	998,724	+0.15(+1.94%)
Dec 08, 2017	7.528	7.534	7.444	7.517	390,413	+0.01(+0.07%)
Dec 07, 2017	7.506	7.523	7.478	7.511	252,704	+0.01(+0.07%)
Dec 06, 2017	7.517	7.517	7.472	7.506	234,969	+0.00(+0.00%)
Dec 05, 2017	7.528	7.528	7.489	7.506	299,798	-0.01(-0.07%)
Dec 04, 2017		7.556	7.500	7.511	339,630	+0.02(+0.22%)