BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.541	5.557	5.428	5.428	332,429	-0.14(-2.46%)
Nov 27, 2020	5.573	5.573	5.533	5.565	129,931	+0.02(+0.44%)
Nov 25, 2020	5.590	5.598	5.517	5.541	362,642	-0.04(-0.72%)
Nov 24, 2020	5.493	5.590	5.477	5.582	406,959	+0.16(+2.98%)
Nov 23, 2020	5.340	5.444	5.340	5.420	338,051	+0.12(+2.28%)
Nov 20, 2020	5.251	5.307	5.251	5.299	182,003	+0.02(+0.46%)
Nov 19, 2020	5.227	5.283	5.210	5.275	353,192	+0.02(+0.46%)
Nov 18, 2020	5.283	5.328	5.243	5.251	337,971	-0.04(-0.76%)
Nov 17, 2020	5.227	5.299	5.178	5.291	311,480	+0.05(+0.92%)
Nov 16, 2020	5.178	5.251	5.178	5.243	378,755	+0.10(+2.04%)
Nov 13, 2020	5.025	5.138	5.025	5.138	287,510	+0.15(+3.07%)
Nov 12, 2020	5.009	5.049	4.969	4.985	299,883	-0.04(-0.80%)
Nov 11, 2020	5.065	5.073	5.017	5.025	394,288	-0.04(-0.79%)
Nov 10, 2020	5.017	5.065	4.993	5.065	287,569	+0.06(+1.28%)
Nov 09, 2020	5.033	5.129	4.961	5.001	544,165	+0.19(+4.00%)
Nov 06, 2020	4.824	4.864	4.760	4.808	410,909	+0.02(+0.50%)
Nov 05, 2020	4.704	4.800	4.704	4.784	230,749	+0.12(+2.58%)
Nov 04, 2020	4.648	4.696	4.608	4.664	406,717	-0.01(-0.17%)
Nov 03, 2020	4.648	4.684	4.642	4.672	426,965	+0.06(+1.39%)
Nov 02, 2020	4.608	4.640	4.568	4.608	637,298	+0.05(+1.05%)
Oct 30, 2020	4.608	4.712	4.520	4.560	485,654	-0.05(-1.04%)
Oct 29, 2020	4.528	4.616	4.501	4.608	331,041	+0.03(+0.70%)
Oct 28, 2020	4.624	4.624	4.448	4.576	563,529	-0.09(-1.89%)
Oct 27, 2020	4.728	4.760	4.664	4.664	326,809	-0.06(-1.36%)
Oct 26, 2020	4.792	4.796	4.716	4.728	243,295	-0.10(-1.99%)
Oct 23, 2020	4.888	4.888	4.808	4.824	340,657	-0.04(-0.82%)
Oct 22, 2020	4.824	4.880	4.800	4.864	301,926	+0.04(+0.83%)
Oct 21, 2020	4.808	4.880	4.808	4.824	372,399	-0.02(-0.50%)
Oct 20, 2020	4.840	4.856	4.816	4.848	284,473	+0.02(+0.50%)
Oct 19, 2020	4.856	4.876	4.824	4.824	459,587	-0.03(-0.66%)
Oct 16, 2020	4.848	4.921	4.824	4.856	570,257	+0.01(+0.17%)
Oct 15, 2020	4.816	4.856	4.800	4.848	193,120	-0.03(-0.66%)
Oct 14, 2020	4.856	4.913	4.852	4.880	387,983	+0.03(+0.66%)
Oct 13, 2020	4.896	4.920	4.817	4.848	347,590	-0.06(-1.14%)
Oct 12, 2020	4.920	4.952	4.896	4.904	394,071	-0.02(-0.32%)
Oct 09, 2020	4.912	4.948	4.904	4.920	162,410	+0.02(+0.32%)
Oct 08, 2020	4.856	4.912	4.825	4.904	220,049	+0.06(+1.32%)
Oct 07, 2020	4.761	4.848	4.761	4.840	370,167	+0.09(+1.84%)
Oct 06, 2020	4.832	4.864	4.745	4.753	331,134	-0.05(-1.00%)
Oct 05, 2020	4.777	4.809	4.769	4.801	240,721	+0.06(+1.17%)
Oct 02, 2020	4.657	4.745	4.657	4.745	252,848	+0.04(+0.85%)
Oct 01, 2020	4.737	4.761	4.697	4.705	287,672	-0.03(-0.67%)
Sep 30, 2020	4.745	4.817	4.737	4.737	536,592	-0.01(-0.17%)
Sep 29, 2020	4.785	4.785	4.713	4.745	340,714	-0.04(-0.83%)
Sep 28, 2020	4.777	4.832	4.777	4.785	308,824	+0.05(+1.01%)
Sep 25, 2020	4.721	4.749	4.693	4.737	273,950	-0.02(-0.33%)
Sep 24, 2020	4.729	4.777	4.673	4.753	281,480	+0.00(+0.00%)
Sep 23, 2020	4.912	4.924	4.753	4.753	329,516	-0.15(-3.08%)
Sep 22, 2020	4.880	4.936	4.872	4.904	290,562	+0.01(+0.16%)
Sep 21, 2020	4.960	4.960	4.864	4.896	299,098	-0.15(-3.00%)
Sep 18, 2020	5.087	5.095	5.047	5.047	200,093	-0.03(-0.63%)
Sep 17, 2020	5.079	5.095	5.032	5.079	232,355	-0.04(-0.78%)
Sep 16, 2020	5.079	5.167	5.071	5.119	238,213	+0.07(+1.42%)
Sep 15, 2020	5.095	5.111	5.047	5.047	340,863	-0.02(-0.31%)
Sep 14, 2020	5.032	5.071	5.008	5.063	267,833	+0.07(+1.44%)
Sep 11, 2020	4.992	5.031	4.944	4.992	301,233	+0.01(+0.16%)
Sep 10, 2020	5.055	5.074	4.976	4.984	192,538	-0.05(-0.94%)
Sep 09, 2020	4.984	5.071	4.984	5.031	197,478	+0.06(+1.27%)
Sep 08, 2020	5.008	5.008	4.928	4.968	248,678	-0.09(-1.72%)
Sep 04, 2020	5.142	5.142	5.031	5.055	353,692	-0.04(-0.78%)
Sep 03, 2020	5.189	5.229	5.095	5.095	291,564	-0.10(-1.98%)
Sep 02, 2020	5.166	5.213	5.126	5.197	243,711	+0.03(+0.61%)
Sep 01, 2020	5.142	5.174	5.118	5.166	281,174	+0.02(+0.31%)
Aug 31, 2020	5.221	5.237	5.150	5.150	303,215	-0.04(-0.76%)
Aug 28, 2020	5.174	5.197	5.150	5.189	283,030	+0.04(+0.77%)
Aug 27, 2020	5.134	5.174	5.110	5.150	247,557	+0.03(+0.62%)
Aug 26, 2020	5.126	5.150	5.110	5.118	220,286	-0.02(-0.31%)
Aug 25, 2020	5.150	5.158	5.087	5.134	252,273	+0.01(+0.15%)
Aug 24, 2020	5.126	5.158	5.102	5.126	365,376	+0.02(+0.31%)
Aug 21, 2020	5.079	5.110	5.079	5.110	264,321	-0.02(-0.46%)
Aug 20, 2020	5.142	5.150	5.087	5.134	469,731	-0.05(-0.92%)
Aug 19, 2020	5.229	5.245	5.174	5.182	285,165	-0.06(-1.06%)
Aug 18, 2020	5.277	5.308	5.229	5.237	230,644	-0.04(-0.75%)
Aug 17, 2020	5.197	5.277	5.197	5.277	325,231	+0.11(+2.14%)
Aug 14, 2020	5.158	5.170	5.134	5.166	143,474	+0.01(+0.15%)
Aug 13, 2020	5.182	5.213	5.136	5.158	287,369	-0.01(-0.15%)
Aug 12, 2020	5.181	5.237	5.154	5.166	365,831	-0.01(-0.15%)
Aug 11, 2020	5.229	5.233	5.166	5.174	373,507	+0.00(+0.00%)
Aug 10, 2020	5.095	5.181	5.095	5.174	339,071	+0.08(+1.54%)
Aug 07, 2020	5.111	5.134	5.048	5.095	344,921	-0.03(-0.61%)
Aug 06, 2020	5.158	5.213	5.087	5.126	330,248	-0.02(-0.46%)
Aug 05, 2020	5.103	5.166	5.103	5.150	497,314	+0.12(+2.34%)
Aug 04, 2020	4.938	5.040	4.938	5.032	302,886	+0.06(+1.11%)
Aug 03, 2020	5.024	5.024	4.914	4.977	497,970	-0.02(-0.32%)
Jul 31, 2020	5.040	5.048	4.922	4.993	325,844	+0.00(+0.00%)
Jul 30, 2020	5.095	5.095	4.969	4.993	302,285	-0.14(-2.76%)
Jul 29, 2020	5.071	5.150	5.056	5.134	568,679	+0.06(+1.24%)
Jul 28, 2020	5.103	5.103	5.032	5.071	348,983	-0.05(-0.92%)
Jul 27, 2020	5.001	5.119	5.001	5.119	579,767	+0.14(+2.84%)
Jul 24, 2020	4.977	5.001	4.961	4.977	363,363	+0.02(+0.32%)
Jul 23, 2020	4.953	5.024	4.946	4.961	334,223	+0.01(+0.16%)
Jul 22, 2020	5.024	5.048	4.946	4.953	579,753	-0.09(-1.87%)
Jul 21, 2020	4.946	5.079	4.938	5.048	489,553	+0.13(+2.72%)
Jul 20, 2020	4.930	4.946	4.906	4.914	366,881	-0.03(-0.64%)
Jul 17, 2020	4.922	4.969	4.920	4.946	301,552	+0.05(+0.96%)
Jul 16, 2020	4.914	4.961	4.891	4.898	408,307	-0.04(-0.80%)
Jul 15, 2020	4.914	4.961	4.898	4.938	500,755	+0.06(+1.29%)
Jul 14, 2020	4.780	4.883	4.749	4.875	360,604	+0.09(+1.81%)
Jul 13, 2020	4.820	4.882	4.788	4.788	303,535	+0.00(+0.00%)
Jul 10, 2020	4.702	4.804	4.702	4.788	303,148	+0.09(+1.83%)
Jul 09, 2020	4.804	4.804	4.695	4.702	403,904	-0.09(-1.79%)
Jul 08, 2020	4.781	4.827	4.773	4.788	246,784	+0.05(+1.16%)
Jul 07, 2020	4.804	4.847	4.734	4.734	571,313	-0.12(-2.57%)
Jul 06, 2020	4.820	4.874	4.804	4.859	366,365	+0.09(+1.80%)
Jul 02, 2020	4.804	4.859	4.773	4.773	249,892	+0.02(+0.49%)
Jul 01, 2020	4.773	4.820	4.745	4.749	218,652	-0.04(-0.82%)
Jun 30, 2020	4.702	4.804	4.687	4.788	410,664	+0.07(+1.49%)
Jun 29, 2020	4.679	4.726	4.656	4.718	265,165	+0.08(+1.68%)
Jun 26, 2020	4.710	4.741	4.640	4.640	312,878	-0.11(-2.30%)
Jun 25, 2020	4.671	4.749	4.663	4.749	238,517	+0.05(+1.16%)
Jun 24, 2020	4.757	4.773	4.679	4.695	474,000	-0.09(-1.96%)
Jun 23, 2020	4.812	4.851	4.781	4.788	293,058	+0.02(+0.33%)
Jun 22, 2020	4.749	4.796	4.704	4.773	210,815	+0.05(+0.99%)
Jun 19, 2020	4.835	4.843	4.718	4.726	385,720	-0.06(-1.31%)
Jun 18, 2020	4.804	4.843	4.749	4.788	425,731	-0.06(-1.29%)
Jun 17, 2020	4.874	4.884	4.820	4.851	646,639	+0.01(+0.16%)
Jun 16, 2020	4.874	4.906	4.781	4.843	562,718	+0.10(+2.14%)
Jun 15, 2020	4.679	4.782	4.624	4.741	433,663	-0.02(-0.33%)
Jun 12, 2020	4.796	4.851	4.663	4.757	389,817	+0.12(+2.70%)
Jun 11, 2020	4.772	4.818	4.624	4.632	744,495	-0.33(-6.57%)
Jun 10, 2020	5.012	5.020	4.896	4.958	505,898	-0.05(-0.93%)
Jun 09, 2020	5.043	5.043	4.927	5.005	328,925	-0.11(-2.12%)
Jun 08, 2020	5.144	5.144	5.012	5.113	509,595	+0.05(+0.92%)
Jun 05, 2020	5.005	5.067	5.005	5.067	472,998	+0.16(+3.32%)
Jun 04, 2020	4.911	4.954	4.849	4.904	295,712	-0.01(-0.16%)
Jun 03, 2020	4.811	4.966	4.807	4.911	1,005,412	+0.15(+3.09%)
Jun 02, 2020	4.733	4.803	4.733	4.764	301,270	+0.05(+0.99%)
Jun 01, 2020	4.624	4.741	4.617	4.717	346,326	+0.11(+2.36%)
May 29, 2020	4.578	4.609	4.531	4.609	427,631	+0.05(+1.02%)
May 28, 2020	4.593	4.593	4.535	4.562	659,023	-0.02(-0.51%)
May 27, 2020	4.593	4.606	4.524	4.586	424,198	+0.02(+0.51%)
May 26, 2020	4.570	4.590	4.539	4.562	468,640	+0.08(+1.73%)
May 22, 2020	4.461	4.485	4.392	4.485	486,788	+0.04(+0.87%)
May 21, 2020	4.454	4.492	4.419	4.446	699,757	-0.04(-0.87%)
May 20, 2020	4.407	4.500	4.407	4.485	420,429	+0.11(+2.48%)
May 19, 2020	4.376	4.446	4.368	4.376	494,158	-0.05(-1.05%)
May 18, 2020	4.229	4.427	4.229	4.423	718,168	+0.21(+4.97%)
May 15, 2020	4.151	4.238	4.151	4.213	544,785	+0.03(+0.74%)
May 14, 2020	4.081	4.182	4.019	4.182	620,768	+0.05(+1.13%)
May 13, 2020	4.282	4.282	4.120	4.136	1,135,961	-0.13(-3.07%)
May 12, 2020	4.359	4.405	4.259	4.266	561,916	-0.09(-2.12%)
May 11, 2020	4.367	4.390	4.328	4.359	197,086	-0.09(-2.08%)
May 08, 2020	4.390	4.459	4.370	4.451	401,754	+0.12(+2.85%)
May 07, 2020	4.251	4.367	4.251	4.328	298,098	+0.11(+2.55%)
May 06, 2020	4.305	4.320	4.213	4.220	347,686	-0.08(-1.79%)
May 05, 2020	4.351	4.413	4.290	4.297	432,822	+0.02(+0.36%)
May 04, 2020	4.143	4.297	4.120	4.282	418,471	+0.05(+1.28%)
May 01, 2020	4.236	4.251	4.174	4.228	769,748	-0.08(-1.79%)
Apr 30, 2020	4.536	4.536	4.282	4.305	883,818	-0.17(-3.79%)
Apr 29, 2020	4.459	4.497	4.436	4.474	1,459,844	+0.09(+2.11%)
Apr 28, 2020	4.343	4.413	4.274	4.382	660,629	+0.08(+1.97%)
Apr 27, 2020	4.228	4.313	4.197	4.297	421,482	+0.02(+0.36%)
Apr 24, 2020	4.297	4.313	4.197	4.282	401,494	+0.03(+0.72%)
Apr 23, 2020	4.213	4.313	4.213	4.251	429,446	+0.09(+2.22%)
Apr 22, 2020	4.105	4.174	4.074	4.159	848,030	+0.15(+3.85%)
Apr 21, 2020	3.912	4.005	3.858	4.005	735,348	-0.06(-1.52%)
Apr 20, 2020	3.989	4.213	3.989	4.066	604,091	-0.17(-4.00%)
Apr 17, 2020	4.105	4.236	4.089	4.236	590,685	+0.18(+4.56%)
Apr 16, 2020	4.097	4.122	3.997	4.051	377,328	-0.06(-1.50%)
Apr 15, 2020	4.020	4.136	4.012	4.112	457,265	-0.12(-2.91%)
Apr 14, 2020	4.367	4.374	4.193	4.236	579,634	-0.06(-1.41%)
Apr 13, 2020	4.334	4.342	4.166	4.296	624,021	+0.06(+1.44%)
Apr 09, 2020	4.304	4.388	4.162	4.235	600,343	+0.05(+1.28%)
Apr 08, 2020	3.991	4.182	3.968	4.182	804,905	+0.21(+5.38%)
Apr 07, 2020	3.998	4.075	3.963	3.968	713,877	+0.05(+1.17%)
Apr 06, 2020	3.846	3.938	3.838	3.922	675,164	+0.11(+3.01%)
Apr 03, 2020	4.006	4.067	3.754	3.808	703,087	-0.16(-4.04%)
Apr 02, 2020	3.907	4.082	3.869	3.968	896,849	+0.15(+4.00%)
Apr 01, 2020	3.739	3.876	3.716	3.815	953,957	-0.03(-0.79%)
Mar 31, 2020	3.945	4.075	3.846	3.846	1,238,602	+0.01(+0.20%)
Mar 30, 2020	3.701	3.838	3.678	3.838	901,046	+0.08(+2.03%)
Mar 27, 2020	3.708	3.831	3.678	3.762	474,927	-0.15(-3.90%)
Mar 26, 2020	3.701	3.991	3.687	3.915	635,911	+0.09(+2.40%)
Mar 25, 2020	3.426	3.831	3.396	3.823	1,854,879	+0.38(+11.09%)
Mar 24, 2020	3.205	3.449	3.144	3.441	1,476,465	+0.41(+13.60%)
Mar 23, 2020	2.930	3.060	2.839	3.029	1,593,927	+0.05(+1.79%)
Mar 20, 2020	2.930	3.193	2.930	2.976	1,682,559	+0.00(+0.00%)
Mar 19, 2020	2.671	3.075	2.495	2.976	970,419	+0.27(+9.86%)
Mar 18, 2020	3.090	3.274	2.610	2.709	1,516,424	-0.61(-18.39%)
Mar 17, 2020	3.197	3.518	3.197	3.319	2,027,110	+0.09(+2.84%)
Mar 16, 2020	3.014	3.434	3.014	3.228	1,010,331	-0.44(-12.06%)
Mar 13, 2020	3.472	3.678	3.289	3.670	1,580,471	+0.31(+9.11%)
Mar 12, 2020	3.658	3.658	3.326	3.364	1,408,665	-0.57(-14.40%)
Mar 11, 2020	4.261	4.269	3.877	3.930	1,651,601	-0.40(-9.23%)
Mar 10, 2020	4.299	4.435	4.224	4.329	971,358	+0.07(+1.59%)
Mar 09, 2020	4.510	4.525	4.220	4.261	1,121,960	-0.59(-12.13%)
Mar 06, 2020	4.895	4.933	4.789	4.850	669,287	-0.14(-2.87%)
Mar 05, 2020	5.038	5.061	4.978	4.993	776,333	-0.13(-2.50%)
Mar 04, 2020	5.023	5.130	5.023	5.121	538,168	+0.15(+3.03%)
Mar 03, 2020	5.023	5.102	4.880	4.970	864,870	-0.08(-1.49%)
Mar 02, 2020	5.008	5.053	4.850	5.046	903,854	+0.05(+1.06%)
Feb 28, 2020	4.865	5.046	4.631	4.993	2,002,160	-0.02(-0.30%)
Feb 27, 2020	5.265	5.272	5.008	5.008	1,613,359	-0.37(-6.87%)
Feb 26, 2020	5.415	5.480	5.332	5.378	666,856	-0.06(-1.11%)
Feb 25, 2020	5.649	5.672	5.393	5.438	1,099,582	-0.21(-3.74%)
Feb 24, 2020	5.732	5.732	5.634	5.649	576,899	-0.14(-2.47%)
Feb 21, 2020	5.777	5.793	5.732	5.793	271,798	+0.01(+0.13%)
Feb 20, 2020	5.793	5.808	5.747	5.785	380,048	-0.02(-0.26%)
Feb 19, 2020	5.785	5.815	5.777	5.800	233,028	+0.04(+0.65%)
Feb 18, 2020	5.777	5.800	5.713	5.762	405,707	-0.04(-0.65%)
Feb 14, 2020	5.800	5.808	5.777	5.800	247,402	+0.01(+0.13%)
Feb 13, 2020	5.845	5.868	5.770	5.793	233,197	-0.05(-0.88%)
Feb 12, 2020	5.859	5.882	5.837	5.844	303,590	+0.03(+0.52%)
Feb 11, 2020	5.739	5.814	5.736	5.814	265,345	+0.11(+1.97%)
Feb 10, 2020	5.709	5.719	5.679	5.702	373,912	-0.03(-0.52%)
Feb 07, 2020	5.754	5.807	5.732	5.732	290,425	-0.05(-0.91%)
Feb 06, 2020	5.822	5.844	5.747	5.784	239,939	-0.02(-0.39%)
Feb 05, 2020	5.777	5.822	5.732	5.807	304,583	+0.10(+1.71%)
Feb 04, 2020	5.649	5.732	5.646	5.709	495,738	+0.10(+1.87%)
Feb 03, 2020	5.612	5.657	5.574	5.604	486,957	-0.02(-0.40%)
Jan 31, 2020	5.747	5.747	5.582	5.627	584,454	-0.12(-2.09%)
Jan 30, 2020	5.732	5.755	5.664	5.747	407,730	-0.02(-0.39%)
Jan 29, 2020	5.814	5.829	5.769	5.769	896,474	-0.02(-0.39%)
Jan 28, 2020	5.837	5.874	5.769	5.792	384,059	-0.04(-0.64%)
Jan 27, 2020	5.897	5.919	5.799	5.829	524,566	-0.12(-2.02%)
Jan 24, 2020	5.994	6.005	5.889	5.949	406,675	-0.04(-0.75%)
Jan 23, 2020	6.031	6.031	5.964	5.994	1,046,755	-0.08(-1.36%)
Jan 22, 2020	6.084	6.091	6.001	6.076	546,856	-0.01(-0.12%)
Jan 21, 2020	6.039	6.106	6.024	6.084	572,300	+0.05(+0.87%)
Jan 17, 2020	6.069	6.069	6.001	6.031	378,647	-0.01(-0.25%)
Jan 16, 2020	6.106	6.144	6.039	6.046	287,359	-0.06(-0.98%)
Jan 15, 2020	6.061	6.129	6.061	6.106	456,329	+0.05(+0.87%)
Jan 14, 2020	5.912	6.144	5.912	6.054	1,483,672	+0.14(+2.43%)
Jan 13, 2020	5.888	5.940	5.884	5.910	391,932	+0.03(+0.51%)
Jan 10, 2020	5.918	5.925	5.881	5.881	317,312	-0.04(-0.63%)
Jan 09, 2020	5.948	5.948	5.888	5.918	453,630	-0.02(-0.38%)
Jan 08, 2020	6.000	6.023	5.940	5.940	454,665	-0.04(-0.75%)
Jan 07, 2020	6.037	6.066	5.985	5.985	500,695	-0.05(-0.86%)
Jan 06, 2020	6.074	6.111	6.029	6.037	598,612	-0.03(-0.49%)
Jan 03, 2020	6.044	6.089	6.043	6.067	525,809	+0.02(+0.37%)
Jan 02, 2020	5.992	6.059	5.962	6.044	587,153	+0.04(+0.62%)
Dec 31, 2019	5.910	6.015	5.910	6.007	407,723	+0.07(+1.13%)
Dec 30, 2019	6.037	6.037	5.907	5.940	378,762	-0.10(-1.60%)
Dec 27, 2019	5.970	6.037	5.955	6.037	571,485	+0.07(+1.12%)
Dec 26, 2019	5.962	5.992	5.918	5.970	275,335	+0.02(+0.38%)
Dec 24, 2019	5.895	5.970	5.873	5.948	270,024	+0.06(+1.01%)
Dec 23, 2019	5.851	5.910	5.851	5.888	418,504	+0.01(+0.13%)
Dec 20, 2019	5.836	5.918	5.836	5.881	394,289	+0.04(+0.64%)
Dec 19, 2019	5.799	5.866	5.791	5.843	370,073	+0.04(+0.64%)
Dec 18, 2019	5.776	5.814	5.776	5.806	332,910	+0.03(+0.52%)
Dec 17, 2019	5.806	5.806	5.747	5.776	494,256	-0.01(-0.13%)
Dec 16, 2019	5.754	5.865	5.754	5.784	1,041,330	+0.03(+0.52%)
Dec 13, 2019	5.776	5.806	5.724	5.754	426,128	-0.01(-0.24%)
Dec 12, 2019	5.723	5.775	5.694	5.768	443,476	+0.06(+1.04%)
Dec 11, 2019	5.620	5.716	5.605	5.709	534,725	+0.07(+1.18%)
Dec 10, 2019	5.627	5.694	5.627	5.642	445,570	+0.00(+0.00%)
Dec 09, 2019	5.657	5.686	5.642	5.642	301,185	-0.01(-0.26%)
Dec 06, 2019	5.598	5.664	5.590	5.657	289,809	+0.06(+1.06%)
Dec 05, 2019	5.679	5.697	5.575	5.598	876,375	-0.07(-1.30%)
Dec 04, 2019	5.686	5.694	5.661	5.672	264,491	+0.01(+0.13%)
Dec 03, 2019	5.642	5.686	5.605	5.664	276,599	+0.01(+0.26%)