Putnam Municipal Opportunities Trust (NY: PMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.484	8.521	8.477	8.521	81,721	+0.01(+0.17%)
May 30, 2018	8.477	8.521	8.455	8.506	93,546	+0.02(+0.26%)
May 29, 2018	8.477	8.484	8.448	8.484	134,908	+0.04(+0.52%)
May 25, 2018		8.441	8.441	8.441	0	+0.01(+0.17%)
May 24, 2018	8.390	8.441	8.390	8.426	129,206	+0.05(+0.61%)
May 23, 2018	8.375	8.397	8.368	8.375	58,836	+0.01(+0.14%)
May 22, 2018	8.357	8.378	8.357	8.364	47,977	+0.00(+0.00%)
May 21, 2018	8.342	8.390	8.342	8.364	90,231	+0.03(+0.35%)
May 18, 2018	8.342	8.357	8.335	8.335	122,329	-0.01(-0.17%)
May 17, 2018	8.349	8.360	8.342	8.349	112,847	-0.01(-0.09%)
May 16, 2018	8.378	8.385	8.349	8.357	63,777	-0.02(-0.26%)
May 15, 2018	8.385	8.385	8.371	8.378	140,647	-0.03(-0.30%)
May 14, 2018	8.378	8.437	8.378	8.404	117,356	+0.03(+0.30%)
May 11, 2018	8.393	8.429	8.378	8.378	60,697	-0.01(-0.17%)
May 10, 2018	8.393	8.414	8.385	8.393	101,713	+0.00(+0.00%)
May 09, 2018	8.378	8.403	8.378	8.393	50,647	-0.01(-0.09%)
May 08, 2018	8.422	8.422	8.371	8.400	74,372	+0.00(+0.00%)
May 07, 2018	8.400	8.421	8.385	8.400	51,770	-0.01(-0.17%)
May 04, 2018	8.407	8.422	8.400	8.414	70,885	+0.00(+0.00%)
May 03, 2018	8.357	8.422	8.350	8.414	99,746	+0.06(+0.69%)
May 02, 2018	8.349	8.364	8.335	8.357	59,110	+0.01(+0.09%)
May 01, 2018	8.364	8.370	8.313	8.349	115,243	-0.01(-0.17%)
Apr 30, 2018	8.357	8.371	8.349	8.364	56,690	+0.01(+0.17%)
Apr 27, 2018	8.335	8.371	8.335	8.349	71,618	+0.00(+0.00%)
Apr 26, 2018	8.320	8.357	8.313	8.349	107,513	+0.04(+0.43%)
Apr 25, 2018	8.320	8.320	8.291	8.313	132,949	-0.03(-0.35%)
Apr 24, 2018	8.364	8.371	8.328	8.342	126,942	-0.01(-0.09%)
Apr 23, 2018	8.349	8.364	8.335	8.349	78,417	-0.01(-0.12%)
Apr 20, 2018	8.345	8.388	8.345	8.359	73,052	-0.01(-0.09%)
Apr 19, 2018	8.359	8.367	8.323	8.367	128,983	+0.01(+0.09%)
Apr 18, 2018	8.367	8.381	8.345	8.359	114,157	-0.01(-0.09%)
Apr 17, 2018	8.439	8.446	8.359	8.367	128,575	-0.08(-0.94%)
Apr 16, 2018	8.439	8.460	8.388	8.446	98,504	-0.01(-0.17%)
Apr 13, 2018	8.439	8.467	8.424	8.460	88,225	+0.02(+0.21%)
Apr 12, 2018	8.446	8.460	8.431	8.442	111,456	-0.02(-0.21%)
Apr 11, 2018	8.460	8.475	8.446	8.460	82,065	+0.01(+0.09%)
Apr 10, 2018	8.453	8.460	8.431	8.453	87,833	+0.01(+0.09%)
Apr 09, 2018	8.460	8.460	8.424	8.446	45,709	-0.01(-0.09%)
Apr 06, 2018	8.475	8.482	8.439	8.453	54,731	+0.02(+0.26%)
Apr 05, 2018	8.410	8.431	8.403	8.431	30,557	-0.01(-0.09%)
Apr 04, 2018	8.439	8.439	8.403	8.439	134,321	+0.04(+0.51%)
Apr 03, 2018	8.417	8.424	8.388	8.395	53,522	-0.01(-0.09%)
Apr 02, 2018	8.446	8.446	8.403	8.403	83,250	+0.01(+0.09%)
Mar 29, 2018		8.395	8.395	8.395	0	+0.00(+0.00%)
Mar 28, 2018	8.352	8.403	8.295	8.395	117,603	+0.04(+0.43%)
Mar 27, 2018	8.309	8.367	8.295	8.359	142,720	+0.02(+0.26%)
Mar 26, 2018	8.266	8.345	8.237	8.338	142,908	+0.05(+0.61%)
Mar 23, 2018	8.302	8.309	8.266	8.287	103,391	-0.05(-0.60%)
Mar 22, 2018	8.338	8.345	8.280	8.338	106,002	+0.03(+0.40%)
Mar 21, 2018	8.283	8.305	8.283	8.305	84,954	+0.00(+0.00%)
Mar 20, 2018	8.290	8.319	8.283	8.305	81,709	-0.01(-0.09%)
Mar 19, 2018	8.312	8.320	8.283	8.312	200,706	-0.04(-0.52%)
Mar 16, 2018	8.348	8.355	8.330	8.355	92,148	+0.00(+0.00%)
Mar 15, 2018	8.355	8.369	8.341	8.355	108,006	+0.00(+0.00%)
Mar 14, 2018	8.326	8.362	8.319	8.355	155,382	+0.01(+0.09%)
Mar 13, 2018	8.391	8.391	8.326	8.348	89,422	-0.02(-0.26%)
Mar 12, 2018	8.384	8.412	8.333	8.369	96,226	-0.01(-0.09%)
Mar 09, 2018	8.319	8.376	8.319	8.376	85,378	+0.04(+0.52%)
Mar 08, 2018	8.305	8.341	8.305	8.333	92,842	+0.01(+0.17%)
Mar 07, 2018			8.301	8.319	143,605	-0.01(-0.17%)
Mar 06, 2018	8.333	8.355	8.326	8.333	139,700	-0.01(-0.17%)
Mar 05, 2018	8.362	8.376	8.333	8.348	49,200	-0.01(-0.17%)
Mar 02, 2018	8.362	8.391	8.341	8.362	115,062	-0.02(-0.26%)
Mar 01, 2018	8.463	8.489	8.376	8.384	192,481	-0.09(-1.02%)
Feb 28, 2018	8.455	8.491	8.441	8.470	153,977	+0.00(+0.00%)
Feb 27, 2018	8.491	8.496	8.419	8.470	121,598	+0.00(+0.00%)
Feb 26, 2018	8.470	8.477	8.448	8.470	105,514	+0.04(+0.43%)
Feb 23, 2018	8.448	8.463	8.384	8.434	299,666	+0.00(+0.00%)
Feb 22, 2018	8.506	8.521	8.434	8.434	205,645	-0.06(-0.71%)
Feb 21, 2018	8.580	8.580	8.494	8.494	199,956	-0.09(-1.00%)
Feb 20, 2018	8.601	8.608	8.558	8.580	97,622	-0.02(-0.25%)
Feb 16, 2018		8.601	8.601	8.601	0	+0.01(+0.08%)
Feb 15, 2018	8.565	8.601	8.558	8.594	120,440	+0.01(+0.17%)
Feb 14, 2018	8.501	8.587	8.501	8.580	221,822	+0.06(+0.67%)
Feb 13, 2018	8.444	8.537	8.444	8.523	176,457	+0.06(+0.76%)
Feb 12, 2018	8.430	8.465	8.415	8.458	177,270	+0.03(+0.34%)
Feb 09, 2018	8.465	8.465	8.380	8.430	246,023	-0.04(-0.42%)
Feb 08, 2018	8.423	8.480	8.394	8.465	261,095	+0.04(+0.42%)
Feb 07, 2018	8.344	8.444	8.344	8.430	161,481	+0.11(+1.37%)
Feb 06, 2018	8.265	8.330	8.265	8.315	89,910	+0.03(+0.34%)
Feb 05, 2018	8.315	8.323	8.315	8.288	151,153	-0.01(-0.16%)
Feb 02, 2018	8.373	8.373	8.294	8.301	229,715	-0.10(-1.19%)
Feb 01, 2018	8.415	8.427	8.373	8.401	125,692	-0.01(-0.08%)
Jan 31, 2018	8.473	8.501	8.401	8.408	207,274	-0.06(-0.76%)
Jan 30, 2018	8.565	8.573	8.437	8.473	328,933	-0.16(-1.82%)
Jan 29, 2018	8.644	8.644	8.566	8.630	268,410	-0.02(-0.25%)
Jan 26, 2018	8.766	8.766	8.573	8.651	514,003	-0.09(-1.06%)
Jan 25, 2018	8.744	8.751	8.716	8.744	122,384	+0.01(+0.08%)
Jan 24, 2018	8.801	8.816	8.723	8.737	168,560	-0.09(-0.97%)
Jan 23, 2018	8.851	8.851	8.801	8.823	129,404	-0.01(-0.13%)
Jan 22, 2018	8.820	8.841	8.813	8.834	55,800	+0.01(+0.08%)
Jan 19, 2018	8.841	8.841	8.799	8.827	74,582	-0.01(-0.16%)
Jan 18, 2018	8.834	8.841	8.806	8.841	81,555	-0.01(-0.08%)
Jan 17, 2018	8.877	8.877	8.841	8.848	51,207	-0.01(-0.16%)
Jan 16, 2018	8.841	8.870	8.827	8.863	73,280	+0.02(+0.24%)
Jan 12, 2018		8.841	8.841	8.841	0	-0.04(-0.40%)
Jan 11, 2018	8.891	8.905	8.863	8.877	69,318	-0.01(-0.16%)
Jan 10, 2018	8.855	8.891	8.816	8.891	133,348	+0.01(+0.16%)
Jan 09, 2018	8.884	8.905	8.877	8.877	144,793	-0.04(-0.40%)
Jan 08, 2018	8.905	8.919	8.866	8.912	126,549	+0.04(+0.40%)
Jan 05, 2018	8.877	8.898	8.855	8.877	87,360	+0.00(+0.00%)
Jan 04, 2018	8.891	8.891	8.870	8.877	80,407	-0.02(-0.24%)
Jan 03, 2018	8.848	8.905	8.848	8.898	167,322	+0.08(+0.89%)
Jan 02, 2018	8.806	8.848	8.777	8.820	111,095	+0.04(+0.40%)
Dec 29, 2017		8.784	8.784	8.784	0	-0.04(-0.40%)
Dec 28, 2017	8.784	8.834	8.779	8.820	91,644	+0.04(+0.40%)
Dec 27, 2017	8.770	8.806	8.727	8.784	158,629	+0.00(+0.00%)
Dec 26, 2017	8.784	8.799	8.749	8.784	123,986	+0.00(+0.00%)
Dec 22, 2017	8.813	8.834	8.777	8.784	133,710	-0.05(-0.56%)
Dec 21, 2017	8.827	8.841	8.777	8.834	133,862	+0.01(+0.11%)
Dec 20, 2017	8.789	8.860	8.753	8.824	123,293	+0.01(+0.08%)
Dec 19, 2017	8.782	8.831	8.753	8.817	198,909	+0.02(+0.24%)
Dec 18, 2017	8.796	8.817	8.782	8.796	111,923	-0.02(-0.24%)
Dec 15, 2017	8.817	8.842	8.796	8.817	124,514	-0.02(-0.24%)
Dec 14, 2017	8.810	8.838	8.796	8.838	79,678	+0.02(+0.24%)
Dec 13, 2017	8.782	8.823	8.775	8.817	156,728	+0.01(+0.16%)
Dec 12, 2017	8.874	8.874	8.796	8.803	111,593	-0.10(-1.11%)
Dec 11, 2017	8.867	8.902	8.853	8.902	49,892	+0.03(+0.32%)
Dec 08, 2017	8.874	8.909	8.860	8.874	79,299	-0.03(-0.32%)
Dec 07, 2017	8.867	8.902	8.852	8.902	130,261	+0.04(+0.40%)
Dec 06, 2017	8.838	8.916	8.838	8.867	95,591	+0.04(+0.48%)
Dec 05, 2017	8.775	8.881	8.753	8.824	101,190	+0.03(+0.32%)
Dec 04, 2017	8.760	8.796	8.746	8.796	113,197	+0.02(+0.24%)
Dec 01, 2017	8.831	8.831	8.760	8.775	128,256	-0.02(-0.24%)
Nov 30, 2017	8.803	8.817	8.760	8.796	202,721	-0.01(-0.08%)
Nov 29, 2017	8.810	8.838	8.796	8.803	111,251	-0.06(-0.64%)
Nov 28, 2017	8.909	8.920	8.860	8.860	109,576	-0.04(-0.48%)
Nov 27, 2017	8.937	8.937	8.902	8.902	38,730	-0.05(-0.55%)
Nov 24, 2017	8.952	8.952	8.902	8.952	38,640	-0.01(-0.08%)
Nov 22, 2017	8.952	8.959	8.881	8.959	73,575	+0.04(+0.43%)
Nov 21, 2017	8.864	8.970	8.829	8.920	110,385	+0.06(+0.64%)
Nov 20, 2017	8.892	8.899	8.857	8.864	78,543	-0.06(-0.63%)
Nov 17, 2017	8.942	8.949	8.892	8.920	67,902	-0.01(-0.08%)
Nov 16, 2017	8.970	8.991	8.928	8.928	89,292	-0.06(-0.63%)
Nov 15, 2017	8.913	8.984	8.906	8.984	130,262	+0.08(+0.87%)
Nov 14, 2017	8.843	8.935	8.843	8.906	139,813	+0.05(+0.56%)
Nov 13, 2017	8.864	8.878	8.836	8.857	56,293	-0.01(-0.08%)
Nov 10, 2017	8.822	8.864	8.808	8.864	39,810	+0.00(+0.00%)
Nov 09, 2017	8.843	8.864	8.825	8.864	24,765	+0.01(+0.16%)
Nov 08, 2017	8.864	8.868	8.822	8.850	100,973	-0.01(-0.08%)
Nov 07, 2017	8.850	8.857	8.836	8.857	63,144	+0.00(+0.00%)
Nov 06, 2017	8.801	8.857	8.786	8.857	69,486	+0.05(+0.56%)
Nov 03, 2017	8.779	8.808	8.737	8.808	100,962	+0.01(+0.08%)
Nov 02, 2017	8.779	8.801	8.751	8.801	119,897	+0.02(+0.24%)
Nov 01, 2017	8.794	8.808	8.765	8.779	74,305	+0.01(+0.08%)
Oct 31, 2017	8.772	8.794	8.765	8.772	59,468	-0.01(-0.16%)
Oct 30, 2017	8.737	8.786	8.737	8.786	116,890	+0.08(+0.89%)
Oct 27, 2017	8.744	8.751	8.688	8.709	134,872	-0.04(-0.40%)
Oct 26, 2017	8.786	8.808	8.744	8.744	99,396	-0.03(-0.32%)
Oct 25, 2017	8.843	8.853	8.772	8.772	71,161	-0.11(-1.19%)
Oct 24, 2017	8.906	8.920	8.864	8.878	57,882	-0.01(-0.16%)
Oct 23, 2017	8.906	8.928	8.892	8.892	110,825	-0.03(-0.28%)
Oct 20, 2017	8.939	8.939	8.883	8.918	52,929	-0.04(-0.47%)
Oct 19, 2017	8.939	8.960	8.932	8.960	56,320	+0.04(+0.47%)
Oct 18, 2017	8.918	8.939	8.897	8.918	136,723	+0.00(+0.00%)
Oct 17, 2017	8.918	8.946	8.899	8.918	34,608	-0.01(-0.08%)
Oct 16, 2017	8.918	8.925	8.890	8.925	51,002	-0.01(-0.08%)
Oct 13, 2017	8.904	8.939	8.904	8.932	36,134	+0.03(+0.32%)
Oct 12, 2017	8.883	8.904	8.883	8.904	36,675	+0.02(+0.24%)
Oct 11, 2017	8.883	8.883	8.868	8.883	44,826	+0.01(+0.16%)
Oct 10, 2017	8.876	8.888	8.861	8.868	72,862	-0.01(-0.16%)
Oct 09, 2017	8.876	8.883	8.861	8.883	35,640	+0.00(+0.00%)
Oct 06, 2017	8.861	8.911	8.837	8.883	100,430	+0.01(+0.08%)
Oct 05, 2017	8.883	8.890	8.847	8.876	30,086	-0.01(-0.08%)
Oct 04, 2017	8.890	8.904	8.854	8.883	48,167	+0.00(+0.00%)
Oct 03, 2017	8.904	8.918	8.861	8.883	65,420	-0.01(-0.08%)
Oct 02, 2017	8.897	8.911	8.868	8.890	51,437	+0.02(+0.24%)
Sep 29, 2017	8.918	8.925	8.868	8.868	60,941	-0.02(-0.24%)
Sep 28, 2017	8.833	8.890	8.833	8.890	90,817	+0.03(+0.32%)
Sep 27, 2017	8.876	8.876	8.802	8.861	121,720	-0.04(-0.39%)
Sep 26, 2017	8.883	8.911	8.876	8.897	111,665	+0.05(+0.56%)
Sep 25, 2017	8.833	8.876	8.833	8.847	69,098	-0.01(-0.08%)
Sep 22, 2017	8.890	8.890	8.819	8.854	100,816	-0.01(-0.16%)
Sep 21, 2017	8.876	8.904	8.861	8.868	91,999	-0.02(-0.21%)
Sep 20, 2017	8.957	8.957	8.873	8.887	51,811	-0.06(-0.70%)
Sep 19, 2017	8.971	8.971	8.936	8.950	136,554	+0.01(+0.16%)
Sep 18, 2017	8.922	8.964	8.922	8.936	125,378	-0.03(-0.31%)
Sep 15, 2017	8.978	8.985	8.929	8.964	108,718	-0.01(-0.08%)
Sep 14, 2017	8.964	8.971	8.930	8.971	96,336	+0.02(+0.23%)
Sep 13, 2017	8.922	8.950	8.915	8.950	103,974	+0.05(+0.55%)
Sep 12, 2017	8.880	8.915	8.866	8.901	113,961	+0.03(+0.39%)
Sep 11, 2017	8.859	8.901	8.859	8.866	170,645	+0.01(+0.08%)
Sep 08, 2017	8.866	8.894	8.852	8.859	107,409	-0.01(-0.16%)
Sep 07, 2017	8.880	8.901	8.859	8.873	123,180	-0.01(-0.16%)
Sep 06, 2017	8.831	8.887	8.831	8.887	119,875	+0.04(+0.47%)
Sep 05, 2017	8.852	8.852	8.803	8.845	100,372	+0.01(+0.16%)
Sep 01, 2017	8.852	8.854	8.824	8.831	122,657	-0.01(-0.16%)
Aug 31, 2017	8.831	8.866	8.824	8.845	114,702	+0.01(+0.16%)
Aug 30, 2017	8.852	8.852	8.824	8.831	113,909	+0.00(+0.00%)
Aug 29, 2017	8.782	8.859	8.782	8.831	106,231	+0.06(+0.64%)
Aug 28, 2017	8.768	8.802	8.768	8.775	89,058	-0.02(-0.24%)
Aug 25, 2017	8.789	8.806	8.761	8.796	170,028	-0.03(-0.32%)
Aug 24, 2017	8.831	8.831	8.782	8.824	115,583	-0.01(-0.16%)
Aug 23, 2017	8.824	8.838	8.803	8.838	90,319	+0.05(+0.56%)
Aug 22, 2017	8.803	8.816	8.782	8.789	53,207	-0.01(-0.13%)
Aug 21, 2017	8.772	8.800	8.758	8.800	81,195	+0.06(+0.64%)
Aug 18, 2017	8.765	8.786	8.737	8.744	84,719	+0.00(+0.00%)
Aug 17, 2017	8.737	8.779	8.723	8.744	81,830	+0.00(+0.04%)
Aug 16, 2017	8.716	8.751	8.696	8.741	161,923	+0.03(+0.36%)
Aug 15, 2017	8.772	8.772	8.703	8.710	211,802	-0.06(-0.71%)
Aug 14, 2017	8.758	8.786	8.758	8.772	69,692	+0.03(+0.32%)
Aug 11, 2017	8.529	8.758	8.515	8.744	265,330	+0.08(+0.96%)
Aug 10, 2017	8.710	8.723	8.647	8.661	102,718	-0.07(-0.80%)
Aug 09, 2017	8.772	8.793	8.703	8.730	96,615	-0.03(-0.40%)
Aug 08, 2017	8.800	8.807	8.765	8.765	55,197	-0.01(-0.16%)
Aug 07, 2017	8.800	8.800	8.779	8.779	35,636	-0.01(-0.08%)
Aug 04, 2017	8.835	8.842	8.765	8.786	99,204	-0.04(-0.47%)
Aug 03, 2017	8.835	8.849	8.821	8.828	57,661	+0.01(+0.08%)
Aug 02, 2017	8.842	8.863	8.821	8.821	91,369	-0.02(-0.24%)
Aug 01, 2017	8.828	8.842	8.793	8.842	103,772	+0.05(+0.55%)
Jul 31, 2017	8.751	8.793	8.751	8.793	96,472	+0.04(+0.48%)
Jul 28, 2017	8.716	8.751	8.716	8.751	144,348	+0.06(+0.64%)
Jul 27, 2017	8.737	8.737	8.689	8.696	240,342	-0.05(-0.56%)
Jul 26, 2017	8.675	8.744	8.675	8.744	148,940	+0.04(+0.48%)
Jul 25, 2017	8.696	8.703	8.668	8.703	206,859	+0.01(+0.08%)
Jul 24, 2017	8.751	8.772	8.696	8.696	131,165	-0.06(-0.72%)
Jul 21, 2017	8.758	8.765	8.723	8.758	82,884	+0.03(+0.32%)
Jul 20, 2017		8.786	8.723	8.730	147,510	-0.00(-0.05%)
Jul 19, 2017	8.755	8.755	8.714	8.735	147,718	-0.02(-0.18%)
Jul 18, 2017	8.735	8.755	8.707	8.750	71,997	+0.02(+0.18%)
Jul 17, 2017	8.769	8.776	8.707	8.735	100,377	-0.03(-0.40%)
Jul 14, 2017	8.762	8.790	8.742	8.769	69,515	+0.06(+0.64%)
Jul 13, 2017	8.742	8.797	8.707	8.714	146,732	-0.02(-0.24%)
Jul 12, 2017	8.735	8.783	8.735	8.735	99,669	+0.01(+0.16%)
Jul 11, 2017	8.721	8.755	8.721	8.721	82,728	+0.00(+0.00%)
Jul 10, 2017	8.693	8.721	8.672	8.721	51,999	+0.03(+0.40%)
Jul 07, 2017	8.672	8.707	8.659	8.686	97,468	+0.00(+0.00%)
Jul 06, 2017	8.700	8.700	8.672	8.686	55,908	-0.05(-0.56%)
Jul 05, 2017	8.700	8.742	8.686	8.735	98,502	+0.02(+0.24%)
Jul 03, 2017	8.693	8.762	8.686	8.714	127,725	+0.05(+0.56%)
Jun 30, 2017	8.700	8.700	8.631	8.665	93,490	-0.01(-0.16%)
Jun 29, 2017	8.721	8.724	8.651	8.679	99,546	-0.07(-0.79%)
Jun 28, 2017	8.755	8.755	8.728	8.748	57,538	+0.00(+0.00%)
Jun 27, 2017	8.762	8.769	8.742	8.748	82,390	-0.03(-0.39%)
Jun 26, 2017	8.790	8.790	8.771	8.783	42,533	+0.00(+0.00%)
Jun 23, 2017	8.762	8.783	8.748	8.783	78,577	+0.03(+0.32%)
Jun 22, 2017	8.762	8.769	8.742	8.755	83,256	+0.01(+0.08%)
Jun 21, 2017	8.776	8.776	8.735	8.748	73,081	-0.01(-0.13%)
Jun 20, 2017	8.718	8.760	8.704	8.760	115,312	+0.05(+0.63%)
Jun 19, 2017	8.691	8.739	8.679	8.705	115,513	-0.01(-0.07%)
Jun 16, 2017	8.677	8.732	8.661	8.711	124,081	+0.04(+0.48%)
Jun 15, 2017	8.594	8.670	8.594	8.670	76,917	+0.05(+0.56%)
Jun 14, 2017	8.608	8.663	8.601	8.621	142,535	+0.02(+0.24%)
Jun 13, 2017	8.580	8.601	8.552	8.601	65,565	+0.04(+0.48%)
Jun 12, 2017	8.580	8.594	8.559	8.559	74,088	-0.02(-0.24%)
Jun 09, 2017	8.621	8.621	8.566	8.580	88,964	-0.05(-0.56%)
Jun 08, 2017	8.628	8.628	8.588	8.628	54,448	+0.01(+0.16%)
Jun 07, 2017	8.580	8.621	8.552	8.615	88,699	+0.04(+0.48%)
Jun 06, 2017	8.566	8.608	8.559	8.573	46,322	+0.02(+0.24%)
Jun 05, 2017	8.546	8.573	8.518	8.552	112,197	+0.01(+0.08%)
Jun 02, 2017	8.628	8.628	8.546	8.546	161,420	-0.05(-0.56%)