BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.265	6.291	6.225	6.284	434,242	+0.02(+0.32%)
May 30, 2018	6.219	6.265	6.198	6.265	271,743	+0.09(+1.39%)
May 29, 2018	6.219	6.252	6.153	6.179	421,298	-0.05(-0.74%)
May 25, 2018		6.225	6.225	6.225	0	-0.12(-1.87%)
May 24, 2018	6.403	6.412	6.331	6.344	281,214	-0.07(-1.03%)
May 23, 2018	6.443	6.456	6.410	6.410	393,249	-0.07(-1.02%)
May 22, 2018	6.495	6.515	6.469	6.476	334,602	-0.02(-0.30%)
May 21, 2018	6.528	6.555	6.489	6.495	330,515	-0.01(-0.10%)
May 18, 2018	6.502	6.522	6.495	6.502	444,894	-0.01(-0.20%)
May 17, 2018	6.489	6.535	6.476	6.515	499,201	+0.03(+0.41%)
May 16, 2018	6.469	6.502	6.469	6.489	325,194	+0.04(+0.61%)
May 15, 2018	6.443	6.462	6.433	6.449	326,913	-0.02(-0.31%)
May 14, 2018	6.456	6.476	6.449	6.469	287,013	+0.04(+0.63%)
May 11, 2018	6.422	6.455	6.415	6.428	296,632	+0.02(+0.31%)
May 10, 2018	6.356	6.428	6.356	6.409	445,861	+0.07(+1.03%)
May 09, 2018	6.330	6.356	6.330	6.343	482,883	+0.03(+0.52%)
May 08, 2018	6.297	6.317	6.264	6.310	395,943	+0.04(+0.63%)
May 07, 2018	6.297	6.343	6.265	6.271	397,386	-0.00(-0.05%)
May 04, 2018	6.225	6.291	6.225	6.274	330,555	+0.05(+0.79%)
May 03, 2018	6.225	6.245	6.179	6.225	269,972	+0.01(+0.11%)
May 02, 2018	6.245	6.251	6.219	6.219	281,502	-0.01(-0.11%)
May 01, 2018	6.232	6.232	6.179	6.225	275,275	-0.03(-0.42%)
Apr 30, 2018	6.258	6.294	6.238	6.251	413,137	-0.01(-0.21%)
Apr 27, 2018	6.258	6.265	6.232	6.265	176,231	+0.00(+0.00%)
Apr 26, 2018	6.265	6.278	6.232	6.265	275,374	+0.03(+0.42%)
Apr 25, 2018	6.206	6.245	6.179	6.238	305,001	+0.03(+0.42%)
Apr 24, 2018	6.258	6.291	6.192	6.212	465,116	-0.04(-0.63%)
Apr 23, 2018	6.258	6.258	6.225	6.251	328,770	-0.02(-0.31%)
Apr 20, 2018	6.291	6.297	6.251	6.271	347,676	-0.03(-0.42%)
Apr 19, 2018	6.317	6.337	6.285	6.297	432,602	+0.02(+0.31%)
Apr 18, 2018	6.192	6.317	6.186	6.278	1,465,431	+0.11(+1.81%)
Apr 17, 2018	6.160	6.186	6.147	6.166	482,660	+0.01(+0.11%)
Apr 16, 2018	6.173	6.192	6.147	6.160	313,135	+0.02(+0.32%)
Apr 13, 2018	6.140	6.153	6.120	6.140	406,658	+0.02(+0.34%)
Apr 12, 2018	6.113	6.119	6.061	6.119	612,969	+0.07(+1.08%)
Apr 11, 2018	6.048	6.067	6.028	6.054	731,035	+0.03(+0.43%)
Apr 10, 2018	6.015	6.080	5.995	6.028	654,862	+0.05(+0.87%)
Apr 09, 2018	5.995	6.009	5.950	5.976	556,145	+0.03(+0.55%)
Apr 06, 2018	5.924	5.989	5.878	5.943	1,169,965	+0.08(+1.45%)
Apr 05, 2018	5.852	5.859	5.813	5.859	349,129	+0.05(+0.90%)
Apr 04, 2018	5.722	5.806	5.676	5.806	272,699	+0.02(+0.34%)
Apr 03, 2018	5.689	5.787	5.689	5.787	368,606	+0.10(+1.72%)
Apr 02, 2018	5.767	5.774	5.663	5.689	541,390	-0.10(-1.69%)
Mar 29, 2018		5.787	5.787	5.787	0	+0.11(+1.95%)
Mar 28, 2018	5.722	5.741	5.663	5.676	566,208	-0.03(-0.57%)
Mar 27, 2018	5.813	5.872	5.676	5.709	526,045	-0.09(-1.52%)
Mar 26, 2018	5.800	5.846	5.754	5.797	404,791	+0.06(+0.96%)
Mar 23, 2018	5.839	5.885	5.741	5.741	440,101	-0.10(-1.67%)
Mar 22, 2018	5.865	5.879	5.810	5.839	326,434	-0.05(-0.88%)
Mar 21, 2018	5.833	5.948	5.813	5.891	694,892	+0.05(+0.89%)
Mar 20, 2018	5.839	5.865	5.823	5.839	239,976	+0.03(+0.45%)
Mar 19, 2018	5.878	5.878	5.800	5.813	301,101	-0.12(-1.98%)
Mar 16, 2018	5.852	5.930	5.833	5.930	519,383	+0.08(+1.45%)
Mar 15, 2018	5.904	5.950	5.846	5.846	458,076	-0.06(-0.99%)
Mar 14, 2018	6.015	6.015	5.898	5.904	265,326	-0.06(-1.07%)
Mar 13, 2018	6.014	6.046	5.968	5.968	268,312	-0.03(-0.54%)
Mar 12, 2018	5.917	6.020	5.917	6.001	386,554	+0.09(+1.54%)
Mar 09, 2018	5.884	5.942	5.884	5.910	326,937	+0.04(+0.66%)
Mar 08, 2018	5.858	5.897	5.845	5.871	397,568	+0.02(+0.33%)
Mar 07, 2018		5.959	5.823	5.852	1,028,082	-0.07(-1.20%)
Mar 06, 2018	5.981	5.988	5.917	5.923	501,871	-0.03(-0.44%)
Mar 05, 2018	5.910	5.962	5.891	5.949	347,945	+0.04(+0.66%)
Mar 02, 2018	5.962	5.975	5.871	5.910	618,396	-0.08(-1.41%)
Mar 01, 2018	6.117	6.136	5.929	5.994	1,271,843	-0.16(-2.53%)
Feb 28, 2018	6.182	6.208	6.068	6.150	1,112,438	-0.05(-0.84%)
Feb 27, 2018	6.247	6.247	6.169	6.202	390,120	-0.04(-0.62%)
Feb 26, 2018	6.176	6.247	6.176	6.241	488,051	+0.08(+1.26%)
Feb 23, 2018	6.182	6.215	6.150	6.163	513,863	+0.01(+0.21%)
Feb 22, 2018	6.137	6.163	6.111	6.150	467,353	+0.05(+0.74%)
Feb 21, 2018	6.150	6.176	6.079	6.104	450,082	-0.03(-0.53%)
Feb 20, 2018	6.189	6.189	6.117	6.137	340,291	-0.04(-0.63%)
Feb 16, 2018		6.176	6.176	6.176	0	+0.02(+0.32%)
Feb 15, 2018	6.137	6.169	6.079	6.156	436,431	+0.08(+1.39%)
Feb 14, 2018	6.040	6.085	6.033	6.072	583,853	+0.02(+0.34%)
Feb 13, 2018	6.026	6.077	5.974	6.052	362,236	+0.01(+0.11%)
Feb 12, 2018	6.103	6.103	6.019	6.045	529,176	-0.01(-0.21%)
Feb 09, 2018	5.955	6.116	5.800	6.058	1,033,419	+0.14(+2.40%)
Feb 08, 2018	6.097	6.128	5.916	5.916	554,050	-0.17(-2.86%)
Feb 07, 2018	6.039	6.142	6.039	6.090	527,410	+0.05(+0.85%)
Feb 06, 2018	5.839	6.071	5.826	6.039	973,416	+0.03(+0.54%)
Feb 05, 2018	6.245	6.258	5.942	6.006	872,181	-0.26(-4.12%)
Feb 02, 2018	6.303	6.329	6.142	6.264	1,328,124	-0.06(-0.92%)
Feb 01, 2018	6.425	6.425	6.316	6.322	423,269	-0.08(-1.21%)
Jan 31, 2018	6.438	6.458	6.354	6.400	810,023	-0.01(-0.20%)
Jan 30, 2018	6.516	6.516	6.284	6.412	1,345,418	-0.13(-1.97%)
Jan 29, 2018	6.483	6.548	6.483	6.541	603,468	+0.00(+0.00%)
Jan 26, 2018	6.477	6.548	6.464	6.541	591,771	+0.12(+1.81%)
Jan 25, 2018	6.522	6.567	6.412	6.425	1,353,181	-0.08(-1.19%)
Jan 24, 2018	6.541	6.587	6.496	6.503	1,236,222	-0.02(-0.30%)
Jan 23, 2018	6.580	6.580	6.516	6.522	739,862	-0.06(-0.88%)
Jan 22, 2018	6.522	6.587	6.516	6.580	949,786	+0.06(+0.99%)
Jan 19, 2018	6.516	6.529	6.496	6.516	591,885	+0.00(+0.00%)
Jan 18, 2018	6.657	6.657	6.516	6.516	686,584	-0.13(-1.94%)
Jan 17, 2018	6.619	6.670	6.490	6.644	1,336,943	+0.05(+0.78%)
Jan 16, 2018	6.754	6.765	6.593	6.593	760,808	-0.05(-0.68%)
Jan 12, 2018		6.638	6.638	6.638	0	+0.04(+0.60%)
Jan 11, 2018	6.541	6.624	6.528	6.598	1,439,937	+0.09(+1.38%)
Jan 10, 2018	6.451	6.528	6.432	6.509	1,110,654	+0.08(+1.30%)
Jan 09, 2018	6.451	6.473	6.425	6.425	682,376	-0.01(-0.10%)
Jan 08, 2018	6.477	6.478	6.407	6.432	808,656	-0.02(-0.30%)
Jan 05, 2018	6.368	6.509	6.368	6.451	801,511	+0.06(+1.00%)
Jan 04, 2018	6.355	6.419	6.348	6.387	818,197	+0.03(+0.50%)
Jan 03, 2018	6.361	6.387	6.335	6.355	869,576	-0.01(-0.10%)
Jan 02, 2018	6.310	6.380	6.282	6.361	673,417	+0.10(+1.54%)
Dec 29, 2017		6.265	6.265	6.265	0	+0.10(+1.56%)
Dec 28, 2017	6.175	6.178	6.137	6.169	548,568	+0.01(+0.10%)
Dec 27, 2017	6.156	6.182	6.149	6.162	490,222	+0.02(+0.31%)
Dec 26, 2017	6.130	6.161	6.124	6.143	392,926	+0.02(+0.31%)
Dec 22, 2017	6.092	6.201	6.085	6.124	1,047,319	+0.04(+0.63%)
Dec 21, 2017	6.002	6.085	6.002	6.085	561,633	+0.10(+1.61%)
Dec 20, 2017	5.925	5.989	5.893	5.989	599,139	+0.11(+1.85%)
Dec 19, 2017	5.957	5.976	5.874	5.880	563,106	-0.06(-1.08%)
Dec 18, 2017	5.899	5.957	5.899	5.944	490,016	+0.00(+0.00%)
Dec 15, 2017	5.848	6.015	5.810	5.944	878,147	+0.10(+1.77%)
Dec 14, 2017	5.783	5.841	5.777	5.841	473,155	+0.08(+1.33%)
Dec 13, 2017	5.694	5.777	5.694	5.764	459,746	+0.06(+1.12%)
Dec 12, 2017	5.694	5.739	5.689	5.700	425,536	-0.01(-0.22%)
Dec 11, 2017	5.694	5.713	5.661	5.713	234,255	+0.03(+0.45%)
Dec 08, 2017	5.649	5.688	5.643	5.688	234,050	+0.06(+1.13%)
Dec 07, 2017	5.662	5.669	5.617	5.624	471,820	-0.06(-1.01%)
Dec 06, 2017	5.739	5.796	5.681	5.681	417,063	-0.07(-1.22%)
Dec 05, 2017	5.777	5.777	5.745	5.751	294,516	-0.02(-0.33%)
Dec 04, 2017	5.745	5.771	5.745	5.771	257,560	+0.01(+0.22%)
Dec 01, 2017	5.700	5.771	5.675	5.758	377,907	+0.05(+0.89%)
Nov 30, 2017	5.707	5.751	5.688	5.707	373,958	+0.01(+0.22%)
Nov 29, 2017	5.694	5.707	5.662	5.694	327,786	-0.01(-0.11%)
Nov 28, 2017	5.637	5.713	5.630	5.700	378,557	+0.06(+1.02%)
Nov 27, 2017	5.726	5.728	5.643	5.643	314,671	-0.12(-2.10%)
Nov 24, 2017	5.739	5.764	5.707	5.764	142,522	+0.05(+0.89%)
Nov 22, 2017	5.649	5.713	5.649	5.713	263,518	+0.10(+1.70%)
Nov 21, 2017	5.605	5.649	5.605	5.617	274,517	+0.04(+0.69%)
Nov 20, 2017	5.566	5.592	5.566	5.579	255,374	-0.01(-0.23%)
Nov 17, 2017	5.566	5.617	5.566	5.592	282,646	+0.01(+0.23%)
Nov 16, 2017	5.560	5.599	5.547	5.579	348,474	+0.03(+0.57%)
Nov 15, 2017	5.611	5.611	5.503	5.547	988,170	-0.10(-1.70%)
Nov 14, 2017	5.675	5.678	5.637	5.643	258,389	-0.04(-0.66%)
Nov 13, 2017	5.642	5.706	5.642	5.680	262,422	+0.01(+0.22%)
Nov 10, 2017	5.693	5.720	5.668	5.668	249,077	-0.04(-0.78%)
Nov 09, 2017	5.744	5.750	5.693	5.712	305,486	-0.04(-0.66%)
Nov 08, 2017	5.769	5.794	5.750	5.750	287,712	-0.03(-0.44%)
Nov 07, 2017	5.756	5.807	5.750	5.775	379,032	+0.02(+0.33%)
Nov 06, 2017	5.725	5.763	5.706	5.756	262,709	+0.03(+0.55%)
Nov 03, 2017	5.693	5.737	5.661	5.725	326,784	+0.02(+0.33%)
Nov 02, 2017	5.687	5.731	5.687	5.706	163,566	-0.01(-0.22%)
Nov 01, 2017	5.655	5.737	5.642	5.718	426,298	+0.06(+1.12%)
Oct 31, 2017	5.617	5.655	5.598	5.655	307,669	+0.05(+0.90%)
Oct 30, 2017	5.547	5.604	5.547	5.604	279,912	+0.04(+0.68%)
Oct 27, 2017	5.547	5.572	5.522	5.566	348,355	+0.04(+0.69%)
Oct 26, 2017	5.572	5.593	5.528	5.528	288,689	-0.05(-0.91%)
Oct 25, 2017	5.623	5.674	5.579	5.579	581,933	-0.08(-1.46%)
Oct 24, 2017	5.611	5.661	5.604	5.661	286,283	+0.05(+0.90%)
Oct 23, 2017	5.623	5.642	5.611	5.611	301,249	-0.01(-0.23%)
Oct 20, 2017	5.636	5.661	5.617	5.623	229,216	-0.02(-0.34%)
Oct 19, 2017	5.611	5.649	5.604	5.642	241,998	+0.01(+0.11%)
Oct 18, 2017	5.680	5.682	5.604	5.636	407,623	-0.06(-1.11%)
Oct 17, 2017	5.661	5.706	5.643	5.699	338,511	+0.01(+0.22%)
Oct 16, 2017	5.636	5.699	5.636	5.687	253,382	+0.04(+0.67%)
Oct 13, 2017	5.649	5.668	5.636	5.649	231,147	+0.04(+0.70%)
Oct 12, 2017	5.622	5.622	5.578	5.609	453,977	-0.03(-0.45%)
Oct 11, 2017	5.609	5.641	5.609	5.635	239,803	+0.04(+0.68%)
Oct 10, 2017	5.591	5.616	5.584	5.597	606,337	+0.01(+0.23%)
Oct 09, 2017	5.666	5.666	5.578	5.584	513,749	-0.06(-1.12%)
Oct 06, 2017	5.654	5.660	5.635	5.647	268,123	+0.00(+0.00%)
Oct 05, 2017	5.647	5.691	5.641	5.647	311,501	+0.01(+0.11%)
Oct 04, 2017	5.673	5.673	5.635	5.641	307,465	-0.02(-0.33%)
Oct 03, 2017	5.660	5.673	5.635	5.660	319,842	+0.01(+0.11%)
Oct 02, 2017	5.591	5.666	5.591	5.654	625,606	+0.05(+0.90%)
Sep 29, 2017	5.616	5.621	5.581	5.603	493,725	+0.01(+0.11%)
Sep 28, 2017	5.622	5.622	5.565	5.597	424,828	-0.01(-0.22%)
Sep 27, 2017	5.603	5.640	5.578	5.609	286,799	+0.02(+0.34%)
Sep 26, 2017	5.603	5.628	5.584	5.591	480,445	-0.04(-0.67%)
Sep 25, 2017	5.553	5.641	5.553	5.628	395,275	+0.08(+1.36%)
Sep 22, 2017	5.578	5.603	5.553	5.553	310,214	-0.03(-0.45%)
Sep 21, 2017	5.578	5.587	5.565	5.578	397,039	-0.01(-0.11%)
Sep 20, 2017	5.565	5.585	5.546	5.584	434,560	+0.00(+0.00%)
Sep 19, 2017	5.597	5.609	5.572	5.584	359,505	+0.01(+0.11%)
Sep 18, 2017	5.528	5.591	5.515	5.578	370,614	+0.04(+0.80%)
Sep 15, 2017	5.534	5.546	5.515	5.534	251,359	+0.00(+0.00%)
Sep 14, 2017	5.471	5.546	5.471	5.534	1,005,669	+0.05(+0.82%)
Sep 13, 2017	5.495	5.521	5.470	5.489	306,797	-0.03(-0.57%)
Sep 12, 2017	5.508	5.539	5.491	5.520	278,527	+0.03(+0.57%)
Sep 11, 2017	5.501	5.514	5.482	5.489	153,640	-0.01(-0.11%)
Sep 08, 2017	5.508	5.508	5.476	5.495	242,210	+0.00(+0.00%)
Sep 07, 2017	5.470	5.501	5.445	5.495	255,745	+0.05(+0.92%)
Sep 06, 2017	5.457	5.495	5.435	5.445	326,261	-0.01(-0.23%)
Sep 05, 2017	5.482	5.489	5.426	5.457	414,861	+0.00(+0.00%)
Sep 01, 2017	5.439	5.476	5.439	5.457	195,954	+0.03(+0.58%)
Aug 31, 2017	5.407	5.445	5.376	5.426	420,430	+0.05(+0.93%)
Aug 30, 2017	5.338	5.382	5.326	5.376	407,529	+0.04(+0.70%)
Aug 29, 2017	5.288	5.351	5.288	5.338	349,539	+0.01(+0.24%)
Aug 28, 2017	5.370	5.382	5.307	5.326	550,631	-0.06(-1.05%)
Aug 25, 2017	5.370	5.382	5.320	5.382	460,711	+0.04(+0.70%)
Aug 24, 2017	5.282	5.345	5.263	5.345	683,554	+0.09(+1.67%)
Aug 23, 2017	5.175	5.263	5.175	5.257	307,066	+0.06(+1.08%)
Aug 22, 2017	5.194	5.207	5.175	5.201	351,085	+0.03(+0.61%)
Aug 21, 2017	5.150	5.173	5.150	5.169	237,905	+0.00(+0.00%)
Aug 18, 2017	5.144	5.182	5.144	5.169	324,391	+0.04(+0.73%)
Aug 17, 2017	5.163	5.194	5.125	5.132	305,676	-0.06(-1.09%)
Aug 16, 2017	5.150	5.194	5.150	5.188	326,659	+0.05(+0.98%)
Aug 15, 2017	5.163	5.219	5.119	5.138	383,042	-0.05(-0.97%)
Aug 14, 2017	5.226	5.238	5.169	5.188	296,616	-0.02(-0.36%)
Aug 11, 2017	5.213	5.226	5.157	5.207	532,750	-0.05(-0.93%)
Aug 10, 2017	5.343	5.343	5.206	5.256	374,871	-0.08(-1.52%)
Aug 09, 2017	5.337	5.356	5.299	5.337	231,089	-0.01(-0.12%)
Aug 08, 2017	5.387	5.405	5.324	5.343	334,451	-0.05(-0.92%)
Aug 07, 2017	5.356	5.393	5.337	5.393	240,175	+0.04(+0.70%)
Aug 04, 2017	5.349	5.368	5.331	5.356	313,989	+0.02(+0.35%)
Aug 03, 2017	5.387	5.412	5.318	5.337	312,713	-0.02(-0.46%)
Aug 02, 2017	5.424	5.424	5.356	5.362	474,971	-0.06(-1.03%)
Aug 01, 2017	5.393	5.418	5.362	5.418	424,485	+0.04(+0.81%)
Jul 31, 2017	5.368	5.436	5.275	5.374	573,015	+0.02(+0.35%)
Jul 28, 2017	5.349	5.356	5.306	5.356	247,159	-0.01(-0.23%)
Jul 27, 2017	5.356	5.368	5.331	5.368	379,576	+0.01(+0.12%)
Jul 26, 2017	5.306	5.368	5.276	5.362	483,021	+0.07(+1.41%)
Jul 25, 2017	5.231	5.287	5.231	5.287	351,633	+0.09(+1.80%)
Jul 24, 2017	5.237	5.237	5.181	5.194	262,716	-0.03(-0.60%)
Jul 21, 2017	5.206	5.237	5.194	5.225	278,644	+0.01(+0.12%)
Jul 20, 2017		5.231	5.200	5.219	308,473	+0.02(+0.36%)
Jul 19, 2017	5.237	5.237	5.181	5.200	1,586,758	-0.02(-0.36%)
Jul 18, 2017	5.231	5.237	5.176	5.219	258,489	-0.01(-0.24%)
Jul 17, 2017	5.175	5.231	5.162	5.231	362,154	+0.03(+0.60%)
Jul 14, 2017	5.144	5.200	5.138	5.200	338,568	+0.07(+1.33%)
Jul 13, 2017	5.131	5.138	5.108	5.131	242,840	+0.01(+0.24%)
Jul 12, 2017	5.138	5.138	5.094	5.119	510,694	+0.02(+0.39%)
Jul 11, 2017	5.087	5.099	5.050	5.099	353,254	+0.02(+0.49%)
Jul 10, 2017	5.062	5.074	5.044	5.074	457,999	+0.03(+0.61%)
Jul 07, 2017	5.000	5.044	4.969	5.044	448,560	+0.03(+0.62%)
Jul 06, 2017	4.963	5.037	4.951	5.013	825,892	+0.02(+0.50%)
Jul 05, 2017	5.056	5.068	4.969	4.988	420,471	-0.09(-1.71%)
Jul 03, 2017	4.982	5.074	4.969	5.074	197,767	+0.12(+2.37%)
Jun 30, 2017	4.963	4.975	4.943	4.957	472,901	+0.04(+0.88%)
Jun 29, 2017	4.926	4.963	4.914	4.914	332,504	-0.03(-0.63%)
Jun 28, 2017	4.932	4.963	4.907	4.945	420,852	+0.02(+0.50%)
Jun 27, 2017	4.889	4.926	4.876	4.920	340,624	+0.06(+1.14%)
Jun 26, 2017	4.920	4.920	4.864	4.864	470,770	-0.04(-0.76%)
Jun 23, 2017	4.845	4.907	4.833	4.901	418,491	+0.07(+1.54%)
Jun 22, 2017	4.858	4.864	4.802	4.827	913,626	-0.01(-0.26%)
Jun 21, 2017	4.864	4.883	4.839	4.839	997,167	-0.05(-1.01%)
Jun 20, 2017	4.945	4.951	4.876	4.889	607,678	-0.07(-1.50%)
Jun 19, 2017	4.963	4.988	4.951	4.963	260,045	+0.00(+0.00%)
Jun 16, 2017	4.969	4.969	4.938	4.963	303,225	+0.01(+0.12%)
Jun 15, 2017	5.000	5.019	4.938	4.957	490,516	-0.08(-1.60%)
Jun 14, 2017	5.062	5.093	5.019	5.037	358,711	-0.04(-0.73%)
Jun 13, 2017	5.112	5.112	5.062	5.074	401,386	-0.02(-0.47%)
Jun 12, 2017	5.061	5.098	5.061	5.098	320,598	+0.04(+0.73%)
Jun 09, 2017	5.074	5.076	5.031	5.061	453,466	-0.01(-0.12%)
Jun 08, 2017	5.043	5.074	5.037	5.067	354,340	+0.01(+0.24%)
Jun 07, 2017	5.080	5.111	5.052	5.055	457,661	-0.02(-0.36%)
Jun 06, 2017	5.049	5.092	5.043	5.074	306,888	+0.02(+0.30%)
Jun 05, 2017	5.067	5.074	5.043	5.058	289,181	-0.02(-0.42%)
Jun 02, 2017	5.074	5.080	5.055	5.080	312,588	+0.00(+0.00%)