BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	4.635	4.739	4.546	4.586	482,856	-0.05(-1.04%)
Oct 29, 2020	4.554	4.643	4.527	4.635	329,133	+0.03(+0.70%)
Oct 28, 2020	4.651	4.651	4.473	4.602	560,282	-0.09(-1.89%)
Oct 27, 2020	4.756	4.788	4.691	4.691	324,926	-0.06(-1.36%)
Oct 26, 2020	4.820	4.824	4.744	4.756	241,893	-0.10(-1.99%)
Oct 23, 2020	4.917	4.917	4.836	4.852	338,694	-0.04(-0.82%)
Oct 22, 2020	4.852	4.909	4.828	4.893	300,187	+0.04(+0.83%)
Oct 21, 2020	4.836	4.909	4.836	4.852	370,253	-0.02(-0.50%)
Oct 20, 2020	4.868	4.884	4.844	4.877	282,834	+0.02(+0.50%)
Oct 19, 2020	4.885	4.904	4.852	4.852	456,939	-0.03(-0.66%)
Oct 16, 2020	4.877	4.949	4.852	4.885	566,971	+0.01(+0.17%)
Oct 15, 2020	4.844	4.885	4.828	4.877	192,007	-0.03(-0.66%)
Oct 14, 2020	4.885	4.941	4.880	4.909	385,747	+0.03(+0.66%)
Oct 13, 2020	4.925	4.949	4.844	4.877	345,587	-0.06(-1.14%)
Oct 12, 2020	4.949	4.981	4.925	4.933	391,801	-0.02(-0.32%)
Oct 09, 2020	4.941	4.977	4.933	4.949	161,475	+0.02(+0.32%)
Oct 08, 2020	4.885	4.941	4.853	4.933	218,781	+0.06(+1.32%)
Oct 07, 2020	4.788	4.877	4.788	4.869	368,034	+0.09(+1.84%)
Oct 06, 2020	4.861	4.893	4.772	4.780	329,226	-0.05(-1.00%)
Oct 05, 2020	4.804	4.836	4.796	4.828	239,334	+0.06(+1.17%)
Oct 02, 2020	4.684	4.772	4.684	4.772	251,391	+0.04(+0.85%)
Oct 01, 2020	4.764	4.788	4.724	4.732	286,014	-0.03(-0.67%)
Sep 30, 2020	4.772	4.844	4.764	4.764	533,500	-0.01(-0.17%)
Sep 29, 2020	4.812	4.812	4.740	4.772	338,751	-0.04(-0.83%)
Sep 28, 2020	4.804	4.861	4.804	4.812	307,044	+0.05(+1.01%)
Sep 25, 2020	4.748	4.776	4.720	4.764	272,372	-0.02(-0.33%)
Sep 24, 2020	4.756	4.804	4.700	4.780	279,858	+0.00(+0.00%)
Sep 23, 2020	4.941	4.953	4.780	4.780	327,618	-0.15(-3.08%)
Sep 22, 2020	4.909	4.965	4.901	4.933	288,888	+0.01(+0.16%)
Sep 21, 2020	4.989	4.989	4.893	4.925	297,375	-0.15(-3.00%)
Sep 18, 2020	5.117	5.125	5.077	5.077	198,940	-0.03(-0.63%)
Sep 17, 2020	5.109	5.125	5.061	5.109	231,016	-0.04(-0.78%)
Sep 16, 2020	5.109	5.197	5.101	5.149	236,841	+0.07(+1.42%)
Sep 15, 2020	5.125	5.141	5.077	5.077	338,899	-0.02(-0.31%)
Sep 14, 2020	5.061	5.101	5.037	5.093	266,290	+0.07(+1.44%)
Sep 11, 2020	5.021	5.060	4.973	5.021	299,497	+0.01(+0.16%)
Sep 10, 2020	5.084	5.103	5.005	5.013	191,429	-0.05(-0.94%)
Sep 09, 2020	5.013	5.100	5.013	5.060	196,341	+0.06(+1.27%)
Sep 08, 2020	5.037	5.037	4.957	4.997	247,245	-0.09(-1.72%)
Sep 04, 2020	5.172	5.172	5.060	5.084	351,654	-0.04(-0.78%)
Sep 03, 2020	5.220	5.259	5.124	5.124	289,884	-0.10(-1.98%)
Sep 02, 2020	5.196	5.243	5.156	5.228	242,307	+0.03(+0.61%)
Sep 01, 2020	5.172	5.204	5.148	5.196	279,554	+0.02(+0.31%)
Aug 31, 2020	5.251	5.267	5.180	5.180	301,468	-0.04(-0.76%)
Aug 28, 2020	5.204	5.228	5.180	5.220	281,399	+0.04(+0.77%)
Aug 27, 2020	5.164	5.204	5.140	5.180	246,130	+0.03(+0.62%)
Aug 26, 2020	5.156	5.180	5.140	5.148	219,017	-0.02(-0.31%)
Aug 25, 2020	5.180	5.188	5.116	5.164	250,819	+0.01(+0.15%)
Aug 24, 2020	5.156	5.188	5.132	5.156	363,271	+0.02(+0.31%)
Aug 21, 2020	5.108	5.140	5.108	5.140	262,798	-0.02(-0.46%)
Aug 20, 2020	5.172	5.180	5.116	5.164	467,024	-0.05(-0.92%)
Aug 19, 2020	5.259	5.275	5.204	5.212	283,522	-0.06(-1.06%)
Aug 18, 2020	5.307	5.339	5.259	5.267	229,315	-0.04(-0.75%)
Aug 17, 2020	5.228	5.307	5.228	5.307	323,357	+0.11(+2.14%)
Aug 14, 2020	5.188	5.200	5.164	5.196	142,647	+0.01(+0.15%)
Aug 13, 2020	5.212	5.243	5.166	5.188	285,713	-0.01(-0.15%)
Aug 12, 2020	5.212	5.267	5.184	5.196	363,724	-0.01(-0.15%)
Aug 11, 2020	5.259	5.263	5.196	5.204	371,355	+0.00(+0.00%)
Aug 10, 2020	5.125	5.212	5.125	5.204	337,117	+0.08(+1.54%)
Aug 07, 2020	5.140	5.164	5.077	5.125	342,934	-0.03(-0.61%)
Aug 06, 2020	5.188	5.243	5.117	5.156	328,345	-0.02(-0.46%)
Aug 05, 2020	5.132	5.196	5.132	5.180	494,448	+0.12(+2.34%)
Aug 04, 2020	4.966	5.069	4.966	5.061	301,141	+0.06(+1.11%)
Aug 03, 2020	5.053	5.053	4.943	5.006	495,101	-0.02(-0.32%)
Jul 31, 2020	5.069	5.077	4.951	5.022	323,966	+0.00(+0.00%)
Jul 30, 2020	5.125	5.125	4.998	5.022	300,544	-0.14(-2.76%)
Jul 29, 2020	5.101	5.180	5.085	5.164	565,402	+0.06(+1.24%)
Jul 28, 2020	5.132	5.132	5.061	5.101	346,973	-0.05(-0.92%)
Jul 27, 2020	5.030	5.148	5.030	5.148	576,426	+0.14(+2.84%)
Jul 24, 2020	5.006	5.030	4.990	5.006	361,269	+0.02(+0.32%)
Jul 23, 2020	4.982	5.053	4.974	4.990	332,297	+0.01(+0.16%)
Jul 22, 2020	5.053	5.077	4.974	4.982	576,412	-0.09(-1.87%)
Jul 21, 2020	4.974	5.109	4.966	5.077	486,732	+0.13(+2.72%)
Jul 20, 2020	4.958	4.974	4.935	4.943	364,767	-0.03(-0.64%)
Jul 17, 2020	4.951	4.998	4.948	4.974	299,814	+0.05(+0.96%)
Jul 16, 2020	4.943	4.990	4.919	4.927	405,954	-0.04(-0.80%)
Jul 15, 2020	4.943	4.990	4.927	4.966	497,870	+0.06(+1.29%)
Jul 14, 2020	4.808	4.911	4.777	4.903	358,526	+0.09(+1.81%)
Jul 13, 2020	4.848	4.910	4.816	4.816	301,786	+0.00(+0.00%)
Jul 10, 2020	4.730	4.832	4.730	4.816	301,401	+0.09(+1.83%)
Jul 09, 2020	4.832	4.832	4.722	4.730	401,577	-0.09(-1.79%)
Jul 08, 2020	4.808	4.855	4.800	4.816	245,362	+0.05(+1.16%)
Jul 07, 2020	4.832	4.875	4.761	4.761	568,021	-0.13(-2.57%)
Jul 06, 2020	4.848	4.903	4.832	4.887	364,254	+0.09(+1.80%)
Jul 02, 2020	4.832	4.887	4.800	4.800	248,452	+0.02(+0.49%)
Jul 01, 2020	4.800	4.848	4.773	4.777	217,392	-0.04(-0.82%)
Jun 30, 2020	4.730	4.832	4.714	4.816	408,297	+0.07(+1.49%)
Jun 29, 2020	4.706	4.753	4.683	4.745	263,637	+0.08(+1.68%)
Jun 26, 2020	4.738	4.769	4.667	4.667	311,075	-0.11(-2.30%)
Jun 25, 2020	4.698	4.777	4.690	4.777	237,142	+0.05(+1.16%)
Jun 24, 2020	4.785	4.800	4.706	4.722	471,268	-0.09(-1.96%)
Jun 23, 2020	4.840	4.879	4.808	4.816	291,369	+0.02(+0.33%)
Jun 22, 2020	4.777	4.824	4.731	4.800	209,600	+0.05(+0.99%)
Jun 19, 2020	4.863	4.871	4.745	4.753	383,498	-0.06(-1.31%)
Jun 18, 2020	4.832	4.871	4.777	4.816	423,278	-0.06(-1.29%)
Jun 17, 2020	4.903	4.913	4.848	4.879	642,913	+0.01(+0.16%)
Jun 16, 2020	4.903	4.934	4.808	4.871	559,476	+0.10(+2.14%)
Jun 15, 2020	4.706	4.810	4.651	4.769	431,165	-0.02(-0.33%)
Jun 12, 2020	4.824	4.879	4.690	4.785	387,571	+0.13(+2.70%)
Jun 11, 2020	4.799	4.846	4.651	4.659	740,205	-0.33(-6.57%)
Jun 10, 2020	5.041	5.049	4.924	4.987	502,983	-0.05(-0.93%)
Jun 09, 2020	5.073	5.073	4.956	5.034	327,030	-0.11(-2.12%)
Jun 08, 2020	5.174	5.174	5.041	5.143	506,659	+0.05(+0.92%)
Jun 05, 2020	5.034	5.096	5.034	5.096	470,272	+0.16(+3.32%)
Jun 04, 2020	4.940	4.983	4.877	4.932	294,008	-0.01(-0.16%)
Jun 03, 2020	4.838	4.995	4.835	4.940	999,619	+0.15(+3.09%)
Jun 02, 2020	4.760	4.831	4.760	4.792	299,534	+0.05(+0.99%)
Jun 01, 2020	4.651	4.768	4.643	4.745	344,330	+0.11(+2.36%)
May 29, 2020	4.604	4.636	4.558	4.636	425,167	+0.05(+1.02%)
May 28, 2020	4.620	4.620	4.561	4.589	655,225	-0.02(-0.51%)
May 27, 2020	4.620	4.632	4.550	4.612	421,754	+0.02(+0.51%)
May 26, 2020	4.597	4.617	4.565	4.589	465,940	+0.08(+1.73%)
May 22, 2020	4.487	4.511	4.417	4.511	483,983	+0.04(+0.87%)
May 21, 2020	4.479	4.519	4.444	4.472	695,725	-0.04(-0.87%)
May 20, 2020	4.433	4.526	4.433	4.511	418,007	+0.11(+2.48%)
May 19, 2020	4.401	4.472	4.394	4.401	491,310	-0.05(-1.05%)
May 18, 2020	4.253	4.452	4.253	4.448	714,030	+0.21(+4.97%)
May 15, 2020	4.175	4.263	4.175	4.238	541,646	+0.03(+0.74%)
May 14, 2020	4.105	4.206	4.042	4.206	617,191	+0.05(+1.13%)
May 13, 2020	4.307	4.307	4.144	4.160	1,129,416	-0.13(-3.07%)
May 12, 2020	4.384	4.431	4.283	4.291	558,678	-0.09(-2.12%)
May 11, 2020	4.392	4.415	4.353	4.384	195,951	-0.09(-2.08%)
May 08, 2020	4.415	4.485	4.396	4.477	399,439	+0.12(+2.85%)
May 07, 2020	4.276	4.392	4.276	4.353	296,380	+0.11(+2.55%)
May 06, 2020	4.330	4.345	4.237	4.245	345,683	-0.08(-1.79%)
May 05, 2020	4.376	4.438	4.314	4.322	430,328	+0.02(+0.36%)
May 04, 2020	4.167	4.322	4.144	4.307	416,060	+0.05(+1.28%)
May 01, 2020	4.260	4.276	4.198	4.252	765,313	-0.08(-1.79%)
Apr 30, 2020	4.562	4.562	4.307	4.330	878,725	-0.17(-3.79%)
Apr 29, 2020	4.485	4.524	4.462	4.500	1,451,432	+0.09(+2.11%)
Apr 28, 2020	4.369	4.438	4.299	4.407	656,822	+0.09(+1.97%)
Apr 27, 2020	4.252	4.338	4.221	4.322	419,054	+0.02(+0.36%)
Apr 24, 2020	4.322	4.338	4.221	4.307	399,181	+0.03(+0.72%)
Apr 23, 2020	4.237	4.338	4.237	4.276	426,971	+0.09(+2.22%)
Apr 22, 2020	4.129	4.198	4.098	4.183	843,144	+0.15(+3.85%)
Apr 21, 2020	3.935	4.028	3.881	4.028	731,111	-0.06(-1.52%)
Apr 20, 2020	4.012	4.237	4.012	4.090	600,610	-0.17(-4.00%)
Apr 17, 2020	4.129	4.260	4.113	4.260	587,282	+0.19(+4.56%)
Apr 16, 2020	4.121	4.146	4.020	4.074	375,154	-0.06(-1.50%)
Apr 15, 2020	4.043	4.160	4.036	4.136	454,630	-0.12(-2.91%)
Apr 14, 2020	4.392	4.400	4.218	4.260	576,294	-0.06(-1.41%)
Apr 13, 2020	4.359	4.367	4.190	4.321	620,425	+0.06(+1.44%)
Apr 09, 2020	4.329	4.413	4.186	4.260	596,884	+0.05(+1.28%)
Apr 08, 2020	4.014	4.206	3.991	4.206	800,267	+0.21(+5.38%)
Apr 07, 2020	4.022	4.098	3.986	3.991	709,764	+0.05(+1.17%)
Apr 06, 2020	3.868	3.961	3.860	3.945	671,273	+0.12(+3.01%)
Apr 03, 2020	4.029	4.091	3.776	3.830	699,035	-0.16(-4.04%)
Apr 02, 2020	3.930	4.106	3.891	3.991	891,681	+0.15(+4.00%)
Apr 01, 2020	3.761	3.899	3.737	3.837	948,460	-0.03(-0.79%)
Mar 31, 2020	3.968	4.098	3.868	3.868	1,231,465	+0.01(+0.20%)
Mar 30, 2020	3.722	3.860	3.699	3.860	895,855	+0.08(+2.03%)
Mar 27, 2020	3.730	3.853	3.699	3.784	472,191	-0.15(-3.90%)
Mar 26, 2020	3.722	4.014	3.708	3.937	632,247	+0.09(+2.40%)
Mar 25, 2020	3.446	3.853	3.415	3.845	1,844,191	+0.38(+11.09%)
Mar 24, 2020	3.223	3.469	3.162	3.461	1,467,958	+0.41(+13.60%)
Mar 23, 2020	2.947	3.078	2.855	3.047	1,584,743	+0.05(+1.80%)
Mar 20, 2020	2.947	3.212	2.947	2.993	1,672,865	+0.00(+0.00%)
Mar 19, 2020	2.686	3.093	2.510	2.993	964,828	+0.27(+9.86%)
Mar 18, 2020	3.108	3.293	2.625	2.725	1,507,686	-0.61(-18.39%)
Mar 17, 2020	3.216	3.538	3.216	3.339	2,015,430	+0.09(+2.84%)
Mar 16, 2020	3.032	3.454	3.032	3.246	1,004,509	-0.45(-12.06%)
Mar 13, 2020	3.492	3.699	3.308	3.692	1,571,364	+0.31(+9.11%)
Mar 12, 2020	3.679	3.679	3.345	3.383	1,400,548	-0.57(-14.40%)
Mar 11, 2020	4.286	4.294	3.899	3.952	1,642,084	-0.40(-9.23%)
Mar 10, 2020	4.324	4.461	4.248	4.354	965,761	+0.07(+1.59%)
Mar 09, 2020	4.536	4.552	4.244	4.286	1,115,495	-0.59(-12.13%)
Mar 06, 2020	4.923	4.961	4.817	4.878	665,430	-0.14(-2.87%)
Mar 05, 2020	5.067	5.090	5.007	5.022	771,860	-0.13(-2.50%)
Mar 04, 2020	5.052	5.160	5.052	5.151	535,068	+0.15(+3.03%)
Mar 03, 2020	5.052	5.132	4.908	4.999	859,887	-0.08(-1.49%)
Mar 02, 2020	5.037	5.083	4.878	5.075	898,646	+0.05(+1.06%)
Feb 28, 2020	4.893	5.075	4.658	5.022	1,990,623	-0.02(-0.30%)
Feb 27, 2020	5.295	5.303	5.037	5.037	1,604,063	-0.37(-6.87%)
Feb 26, 2020	5.447	5.511	5.363	5.409	663,014	-0.06(-1.11%)
Feb 25, 2020	5.682	5.705	5.424	5.470	1,093,246	-0.21(-3.74%)
Feb 24, 2020	5.765	5.765	5.667	5.682	573,575	-0.14(-2.47%)
Feb 21, 2020	5.811	5.826	5.765	5.826	270,232	+0.01(+0.13%)
Feb 20, 2020	5.826	5.841	5.781	5.819	377,858	-0.02(-0.26%)
Feb 19, 2020	5.819	5.849	5.811	5.834	231,685	+0.04(+0.65%)
Feb 18, 2020	5.811	5.834	5.746	5.796	403,369	-0.04(-0.65%)
Feb 14, 2020	5.834	5.841	5.811	5.834	245,977	+0.01(+0.13%)
Feb 13, 2020	5.879	5.902	5.803	5.826	231,854	-0.05(-0.88%)
Feb 12, 2020	5.893	5.916	5.870	5.878	301,841	+0.03(+0.52%)
Feb 11, 2020	5.772	5.848	5.769	5.848	263,816	+0.11(+1.97%)
Feb 10, 2020	5.742	5.752	5.712	5.735	371,757	-0.03(-0.52%)
Feb 07, 2020	5.788	5.840	5.765	5.765	288,752	-0.05(-0.91%)
Feb 06, 2020	5.855	5.878	5.780	5.818	238,557	-0.02(-0.39%)
Feb 05, 2020	5.810	5.855	5.765	5.840	302,828	+0.10(+1.71%)
Feb 04, 2020	5.682	5.765	5.678	5.742	492,882	+0.11(+1.87%)
Feb 03, 2020	5.644	5.690	5.607	5.637	484,151	-0.02(-0.40%)
Jan 31, 2020	5.780	5.780	5.614	5.659	581,086	-0.12(-2.09%)
Jan 30, 2020	5.765	5.789	5.697	5.780	405,380	-0.02(-0.39%)
Jan 29, 2020	5.848	5.863	5.803	5.803	891,309	-0.02(-0.39%)
Jan 28, 2020	5.870	5.908	5.803	5.825	381,846	-0.04(-0.64%)
Jan 27, 2020	5.931	5.953	5.833	5.863	521,543	-0.12(-2.02%)
Jan 24, 2020	6.029	6.040	5.923	5.983	404,332	-0.05(-0.75%)
Jan 23, 2020	6.066	6.066	5.999	6.029	1,040,724	-0.08(-1.36%)
Jan 22, 2020	6.119	6.127	6.036	6.112	543,705	-0.01(-0.12%)
Jan 21, 2020	6.074	6.142	6.059	6.119	569,003	+0.05(+0.87%)
Jan 17, 2020	6.104	6.104	6.036	6.066	376,465	-0.02(-0.25%)
Jan 16, 2020	6.142	6.179	6.074	6.081	285,703	-0.06(-0.98%)
Jan 15, 2020	6.097	6.164	6.097	6.142	453,700	+0.05(+0.87%)
Jan 14, 2020	5.946	6.179	5.946	6.089	1,475,123	+0.14(+2.43%)
Jan 13, 2020	5.922	5.975	5.918	5.945	389,673	+0.03(+0.51%)
Jan 10, 2020	5.952	5.960	5.915	5.915	315,484	-0.04(-0.63%)
Jan 09, 2020	5.982	5.982	5.922	5.952	451,016	-0.02(-0.38%)
Jan 08, 2020	6.034	6.058	5.975	5.975	452,045	-0.04(-0.75%)
Jan 07, 2020	6.072	6.101	6.019	6.019	497,810	-0.05(-0.86%)
Jan 06, 2020	6.109	6.147	6.064	6.072	595,163	-0.03(-0.49%)
Jan 03, 2020	6.079	6.124	6.078	6.102	522,779	+0.02(+0.37%)
Jan 02, 2020	6.027	6.094	5.997	6.079	583,770	+0.04(+0.62%)
Dec 31, 2019	5.945	6.049	5.945	6.042	405,374	+0.07(+1.13%)
Dec 30, 2019	6.072	6.072	5.941	5.975	376,580	-0.10(-1.60%)
Dec 27, 2019	6.005	6.072	5.990	6.072	568,192	+0.07(+1.12%)
Dec 26, 2019	5.997	6.027	5.952	6.005	273,748	+0.02(+0.38%)
Dec 24, 2019	5.930	6.005	5.907	5.982	268,468	+0.06(+1.01%)
Dec 23, 2019	5.885	5.945	5.885	5.922	416,093	+0.01(+0.13%)
Dec 20, 2019	5.870	5.952	5.870	5.915	392,017	+0.04(+0.64%)
Dec 19, 2019	5.832	5.900	5.825	5.877	367,941	+0.04(+0.64%)
Dec 18, 2019	5.810	5.847	5.810	5.840	330,992	+0.03(+0.52%)
Dec 17, 2019	5.840	5.840	5.780	5.810	491,408	-0.01(-0.13%)
Dec 16, 2019	5.787	5.899	5.787	5.817	1,035,330	+0.03(+0.52%)
Dec 13, 2019	5.810	5.840	5.757	5.787	423,673	-0.01(-0.24%)
Dec 12, 2019	5.757	5.809	5.727	5.801	440,921	+0.06(+1.04%)
Dec 11, 2019	5.652	5.749	5.638	5.742	531,644	+0.07(+1.18%)
Dec 10, 2019	5.660	5.727	5.660	5.675	443,003	+0.00(+0.00%)
Dec 09, 2019	5.690	5.719	5.675	5.675	299,449	-0.01(-0.26%)
Dec 06, 2019	5.630	5.697	5.623	5.690	288,139	+0.06(+1.06%)
Dec 05, 2019	5.712	5.731	5.608	5.630	871,326	-0.07(-1.30%)
Dec 04, 2019	5.719	5.727	5.693	5.704	262,967	+0.01(+0.13%)
Dec 03, 2019	5.675	5.719	5.638	5.697	275,005	+0.01(+0.26%)
Dec 02, 2019	5.697	5.704	5.682	5.682	252,482	-0.01(-0.26%)
Nov 29, 2019	5.682	5.697	5.659	5.697	137,414	+0.01(+0.26%)
Nov 27, 2019	5.667	5.690	5.660	5.682	212,171	+0.00(+0.00%)
Nov 26, 2019	5.675	5.690	5.652	5.682	320,746	+0.01(+0.13%)
Nov 25, 2019	5.660	5.697	5.652	5.675	403,880	+0.00(+0.00%)
Nov 22, 2019	5.652	5.727	5.652	5.675	261,113	+0.04(+0.66%)
Nov 21, 2019	5.645	5.675	5.630	5.638	256,718	-0.04(-0.66%)
Nov 20, 2019	5.638	5.690	5.638	5.675	324,359	+0.04(+0.66%)
Nov 19, 2019	5.690	5.697	5.638	5.638	200,008	-0.02(-0.39%)
Nov 18, 2019	5.652	5.667	5.630	5.660	245,464	+0.01(+0.13%)
Nov 15, 2019	5.638	5.690	5.638	5.652	286,256	+0.01(+0.26%)
Nov 14, 2019	5.638	5.693	5.630	5.638	336,102	-0.03(-0.50%)
Nov 13, 2019	5.770	5.777	5.666	5.666	408,791	-0.16(-2.66%)
Nov 12, 2019	5.910	5.947	5.806	5.821	433,174	-0.10(-1.62%)
Nov 11, 2019	5.821	5.984	5.799	5.917	595,353	+0.06(+1.01%)
Nov 08, 2019	5.777	5.873	5.777	5.858	270,327	+0.04(+0.76%)
Nov 07, 2019	5.725	5.814	5.725	5.814	307,926	+0.10(+1.81%)
Nov 06, 2019	5.725	5.777	5.688	5.710	201,860	-0.01(-0.26%)
Nov 05, 2019	5.784	5.784	5.681	5.725	331,990	+0.01(+0.13%)
Nov 04, 2019	5.710	5.733	5.688	5.718	273,951	+0.04(+0.78%)