BlackRock Science and Technology Trust (NY: BST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.67	18.94	18.59	18.94	226,063	+0.39(+2.08%)
Nov 29, 2018	18.30	18.55	18.18	18.55	256,422	+0.50(+2.76%)
Nov 28, 2018	17.50	18.24	17.40	18.05	651,679	+0.73(+4.23%)
Nov 27, 2018	17.24	17.43	17.16	17.32	156,257	-0.03(-0.15%)
Nov 26, 2018	17.45	17.57	17.20	17.35	149,829	+0.15(+0.88%)
Nov 23, 2018	17.04	17.30	17.04	17.20	59,565	-0.01(-0.07%)
Nov 21, 2018		17.21	17.21	17.21	0	+0.57(+3.45%)
Nov 20, 2018	16.94	17.04	16.27	16.63	637,895	-0.74(-4.25%)
Nov 19, 2018	18.13	18.15	17.22	17.37	305,803	-0.84(-4.61%)
Nov 16, 2018	18.32	18.32	18.06	18.21	112,001	-0.16(-0.86%)
Nov 15, 2018	17.59	18.37	17.59	18.37	133,800	+0.75(+4.26%)
Nov 14, 2018	18.05	18.30	17.59	17.62	201,837	-0.40(-2.24%)
Nov 13, 2018	17.74	18.49	17.74	18.02	143,051	+0.22(+1.23%)
Nov 12, 2018	18.37	18.62	17.72	17.80	199,875	-0.82(-4.42%)
Nov 09, 2018	19.11	19.28	18.56	18.62	185,686	-0.77(-3.98%)
Nov 08, 2018	19.56	19.56	19.23	19.40	124,433	-0.16(-0.80%)
Nov 07, 2018	18.68	19.55	18.68	19.55	233,074	+1.11(+6.03%)
Nov 06, 2018	18.11	18.49	18.11	18.44	94,849	+0.28(+1.52%)
Nov 05, 2018	18.29	18.45	18.13	18.17	134,517	-0.18(-0.99%)
Nov 02, 2018	18.94	18.94	18.22	18.35	232,187	-0.33(-1.78%)
Nov 01, 2018	18.39	18.68	18.15	18.68	205,106	+0.46(+2.52%)
Oct 31, 2018	17.46	18.31	17.46	18.22	347,043	+1.14(+6.69%)
Oct 30, 2018	16.95	17.16	16.79	17.08	348,650	+0.15(+0.89%)
Oct 29, 2018	17.92	18.03	16.65	16.93	395,669	-0.67(-3.82%)
Oct 26, 2018	18.05	18.09	17.34	17.60	589,227	-0.95(-5.14%)
Oct 25, 2018	18.25	18.64	18.25	18.56	291,963	+0.31(+1.69%)
Oct 24, 2018	19.64	19.77	18.25	18.25	501,432	-1.41(-7.19%)
Oct 23, 2018	19.57	19.69	19.13	19.66	201,835	-0.23(-1.17%)
Oct 22, 2018	19.69	20.03	19.63	19.89	142,110	+0.27(+1.38%)
Oct 19, 2018	20.21	20.42	19.62	19.62	134,885	-0.56(-2.77%)
Oct 18, 2018	20.43	20.56	20.13	20.18	121,173	-0.53(-2.55%)
Oct 17, 2018	20.62	20.78	20.33	20.71	180,749	+0.07(+0.33%)
Oct 16, 2018	20.10	20.75	20.10	20.64	196,829	+0.62(+3.11%)
Oct 15, 2018	20.11	20.20	19.86	20.02	142,661	-0.26(-1.27%)
Oct 12, 2018	20.08	20.44	19.96	20.28	180,271	+0.75(+3.83%)
Oct 11, 2018	19.62	19.82	19.11	19.53	473,623	-0.20(-1.01%)
Oct 10, 2018	21.18	21.18	19.67	19.73	509,812	-1.62(-7.61%)
Oct 09, 2018	20.82	21.35	20.82	21.35	155,639	+0.27(+1.30%)
Oct 08, 2018	21.53	21.53	20.64	21.08	413,663	-0.64(-2.94%)
Oct 05, 2018	22.15	22.26	21.46	21.72	188,342	-0.53(-2.39%)
Oct 04, 2018	22.43	22.62	22.01	22.25	131,505	-0.22(-0.97%)
Oct 03, 2018	22.38	22.50	22.30	22.47	118,442	+0.12(+0.56%)
Oct 02, 2018	22.33	22.40	22.13	22.34	135,665	+0.01(+0.06%)
Oct 01, 2018	22.32	22.48	22.31	22.33	137,259	+0.14(+0.65%)
Sep 28, 2018	22.21	22.35	22.13	22.18	116,333	-0.09(-0.42%)
Sep 27, 2018	22.04	22.40	22.01	22.28	124,040	+0.28(+1.28%)
Sep 26, 2018	21.99	22.30	21.87	22.00	174,042	+0.01(+0.06%)
Sep 25, 2018	21.75	22.22	21.75	21.98	166,480	+0.17(+0.77%)
Sep 24, 2018	21.96	22.04	21.77	21.82	119,311	-0.17(-0.77%)
Sep 21, 2018	22.25	22.31	21.98	21.98	104,652	-0.26(-1.18%)
Sep 20, 2018	21.99	22.27	21.80	22.25	146,730	+0.47(+2.15%)
Sep 19, 2018	21.90	22.09	21.55	21.78	140,421	-0.07(-0.31%)
Sep 18, 2018	21.48	22.10	21.45	21.85	109,152	+0.31(+1.42%)
Sep 17, 2018	21.83	21.83	21.50	21.54	117,519	-0.39(-1.79%)
Sep 14, 2018	22.30	22.30	21.65	21.93	105,132	-0.26(-1.18%)
Sep 13, 2018	22.24	22.33	22.07	22.20	120,465	+0.04(+0.20%)
Sep 12, 2018	21.90	22.15	21.83	22.15	120,931	+0.16(+0.74%)
Sep 11, 2018	21.59	21.99	21.49	21.99	108,535	+0.37(+1.73%)
Sep 10, 2018	21.59	21.72	21.29	21.62	98,749	+0.40(+1.91%)
Sep 07, 2018	21.19	21.42	21.07	21.21	91,757	-0.01(-0.03%)
Sep 06, 2018	21.66	21.81	21.18	21.22	121,193	-0.44(-2.01%)
Sep 05, 2018	22.17	22.17	21.59	21.66	153,893	-0.53(-2.38%)
Sep 04, 2018	21.82	22.20	21.71	22.18	159,161	+0.21(+0.96%)
Aug 31, 2018		21.97	21.97	21.97	0	+0.06(+0.26%)
Aug 30, 2018	22.18	22.18	21.90	21.92	118,087	-0.21(-0.93%)
Aug 29, 2018	21.95	22.16	21.86	22.12	129,739	+0.19(+0.88%)
Aug 28, 2018	21.72	21.93	21.68	21.93	103,613	+0.32(+1.50%)
Aug 27, 2018	21.47	21.69	21.47	21.61	126,096	+0.21(+0.99%)
Aug 24, 2018	21.15	21.47	21.15	21.39	82,276	+0.34(+1.63%)
Aug 23, 2018	20.85	21.08	20.80	21.05	118,333	+0.22(+1.08%)
Aug 22, 2018	20.72	20.87	20.72	20.83	117,314	+0.06(+0.30%)
Aug 21, 2018	21.06	21.11	20.73	20.77	155,291	-0.23(-1.10%)
Aug 20, 2018	20.92	21.08	20.92	21.00	137,645	+0.07(+0.36%)
Aug 17, 2018	21.02	21.09	20.79	20.92	96,899	-0.05(-0.24%)
Aug 16, 2018	20.67	21.07	20.64	20.97	130,483	+0.31(+1.51%)
Aug 15, 2018	20.98	20.98	20.43	20.66	276,175	-0.48(-2.27%)
Aug 14, 2018	21.28	21.29	21.13	21.14	226,962	-0.15(-0.70%)
Aug 13, 2018	21.75	21.84	21.25	21.29	188,530	-0.50(-2.28%)
Aug 10, 2018	21.86	21.93	21.68	21.78	126,699	-0.23(-1.04%)
Aug 09, 2018	22.01	22.12	21.89	22.01	122,189	+0.14(+0.65%)
Aug 08, 2018	21.62	22.06	21.50	21.87	131,896	+0.25(+1.15%)
Aug 07, 2018	21.56	21.68	21.46	21.62	171,224	+0.17(+0.78%)
Aug 06, 2018	21.18	21.46	21.17	21.46	123,666	-0.02(-0.09%)
Aug 03, 2018	21.47	21.47	21.25	21.47	123,471	+0.06(+0.26%)
Aug 02, 2018	20.74	21.42	20.64	21.42	135,335	+0.59(+2.83%)
Aug 01, 2018	20.85	20.95	20.75	20.83	133,842	+0.12(+0.60%)
Jul 31, 2018	20.78	20.92	20.51	20.71	191,563	+0.20(+0.97%)
Jul 30, 2018	21.43	21.43	20.49	20.51	406,985	-0.89(-4.14%)
Jul 27, 2018	21.91	21.96	21.29	21.39	218,052	-0.49(-2.24%)
Jul 26, 2018	21.85	21.98	21.69	21.88	205,732	-0.29(-1.29%)
Jul 25, 2018	22.19	22.19	21.86	22.17	148,285	+0.17(+0.79%)
Jul 24, 2018	21.91	22.20	21.89	22.00	201,350	+0.27(+1.25%)
Jul 23, 2018	21.66	21.72	21.44	21.72	99,348	+0.06(+0.26%)
Jul 20, 2018	21.73	21.73	21.55	21.67	86,499	+0.02(+0.09%)
Jul 19, 2018	21.68	21.72	21.45	21.65	139,805	-0.08(-0.37%)
Jul 18, 2018	21.77	21.83	21.64	21.73	100,189	-0.04(-0.20%)
Jul 17, 2018	21.47	21.78	21.46	21.77	137,296	+0.09(+0.40%)
Jul 16, 2018	21.69	21.82	21.44	21.69	121,357	+0.07(+0.32%)
Jul 13, 2018	21.38	21.74	21.16	21.62	174,595	+0.34(+1.60%)
Jul 12, 2018	20.79	21.34	20.79	21.28	128,019	+0.52(+2.50%)
Jul 11, 2018	20.96	20.96	20.83	20.76	124,832	-0.24(-1.15%)
Jul 10, 2018	21.00	21.09	20.86	21.00	124,529	+0.02(+0.12%)
Jul 09, 2018	20.57	21.00	20.57	20.97	190,858	+0.63(+3.09%)
Jul 06, 2018	20.36	20.44	20.31	20.34	214,222	-0.02(-0.09%)
Jul 05, 2018	20.39	20.44	20.24	20.36	157,151	+0.01(+0.03%)
Jul 03, 2018		20.36	20.36	20.36	0	-0.31(-1.52%)
Jul 02, 2018	20.45	20.77	20.45	20.67	128,236	-0.09(-0.42%)
Jun 29, 2018	20.44	21.05	20.44	20.76	201,314	+0.42(+2.06%)
Jun 28, 2018	20.42	20.54	20.24	20.34	219,304	-0.19(-0.93%)
Jun 27, 2018	21.05	21.08	20.53	20.53	142,826	-0.51(-2.43%)
Jun 26, 2018	20.70	21.17	20.57	21.04	125,539	+0.47(+2.28%)
Jun 25, 2018	21.10	21.10	20.34	20.57	314,672	-0.72(-3.39%)
Jun 22, 2018	21.73	21.73	21.28	21.29	143,583	-0.23(-1.06%)
Jun 21, 2018	21.82	21.82	21.31	21.52	167,623	+0.01(+0.06%)
Jun 20, 2018	21.56	21.60	21.39	21.51	132,715	+0.12(+0.55%)
Jun 19, 2018	21.10	21.39	20.92	21.39	148,410	+0.19(+0.90%)
Jun 18, 2018	21.02	21.20	20.85	21.20	184,134	+0.06(+0.26%)
Jun 15, 2018		21.51	21.05	21.15	330,679	-0.36(-1.69%)
Jun 14, 2018	21.86	21.99	21.47	21.51	221,233	-0.15(-0.71%)
Jun 13, 2018	21.72	21.97	21.59	21.66	149,428	+0.06(+0.26%)
Jun 12, 2018	21.46	21.70	21.43	21.61	140,314	+0.16(+0.74%)
Jun 11, 2018	21.38	21.51	21.30	21.45	200,121	+0.28(+1.31%)
Jun 08, 2018	21.30	21.49	21.13	21.17	217,898	-0.28(-1.32%)
Jun 07, 2018	21.48	21.73	21.43	21.46	200,205	-0.11(-0.51%)
Jun 06, 2018			21.45	21.57	190,184	+0.04(+0.20%)
Jun 05, 2018	21.37	21.56	21.32	21.52	217,426	+0.20(+0.95%)
Jun 04, 2018	21.06	21.32	21.00	21.32	214,205	+0.26(+1.26%)
Jun 01, 2018	20.80	21.09	20.79	21.06	263,171	+0.28(+1.36%)
May 31, 2018	20.72	20.83	20.64	20.77	136,840	+0.17(+0.81%)
May 30, 2018	20.56	20.88	20.44	20.61	222,402	+0.10(+0.48%)
May 29, 2018	20.50	20.54	20.35	20.51	190,908	-0.01(-0.06%)
May 25, 2018		20.52	20.52	20.52	0	+0.02(+0.12%)
May 24, 2018	20.61	20.61	20.42	20.50	101,240	-0.10(-0.51%)
May 23, 2018	20.13	20.60	20.08	20.60	174,574	+0.38(+1.88%)
May 22, 2018	20.10	20.39	19.97	20.22	204,421	+0.17(+0.83%)
May 21, 2018	20.13	20.36	20.05	20.05	166,677	+0.02(+0.09%)
May 18, 2018	19.67	20.10	19.65	20.04	157,954	+0.32(+1.62%)
May 17, 2018	19.85	19.90	19.70	19.72	117,265	-0.22(-1.08%)
May 16, 2018	20.01	20.05	19.82	19.93	116,726	-0.06(-0.28%)
May 15, 2018	20.05	20.17	19.96	19.99	219,846	-0.25(-1.22%)
May 14, 2018	20.80	20.80	20.21	20.23	254,669	-0.53(-2.55%)
May 11, 2018	20.65	20.98	20.49	20.76	312,175	+0.12(+0.59%)
May 10, 2018	20.26	20.72	20.24	20.64	282,292	+0.46(+2.28%)
May 09, 2018	20.02	20.20	19.94	20.18	180,880	+0.17(+0.86%)
May 08, 2018	19.59	20.06	19.48	20.01	266,833	+0.40(+2.03%)
May 07, 2018	19.46	19.99	19.35	19.61	300,231	+0.32(+1.68%)
May 04, 2018	19.12	19.35	19.06	19.29	125,526	+0.10(+0.54%)
May 03, 2018	19.19	19.25	18.96	19.18	127,477	+0.03(+0.16%)
May 02, 2018	19.05	19.29	18.99	19.15	127,210	+0.10(+0.51%)
May 01, 2018	18.89	19.06	18.86	19.05	155,367	+0.15(+0.81%)
Apr 30, 2018	18.97	18.97	18.86	18.90	144,813	-0.02(-0.10%)
Apr 27, 2018	18.73	18.94	18.64	18.92	192,341	+0.29(+1.54%)
Apr 26, 2018	18.37	18.64	18.32	18.63	170,745	+0.39(+2.15%)
Apr 25, 2018	18.13	18.32	17.80	18.24	173,110	+0.09(+0.51%)
Apr 24, 2018	18.85	18.86	18.09	18.15	281,175	-0.60(-3.20%)
Apr 23, 2018	18.89	19.13	18.64	18.75	144,649	-0.11(-0.58%)
Apr 20, 2018	19.09	19.09	18.81	18.86	178,511	-0.34(-1.75%)
Apr 19, 2018	19.32	19.46	19.10	19.19	194,075	-0.20(-1.01%)
Apr 18, 2018	19.45	19.51	19.32	19.39	131,496	+0.02(+0.13%)
Apr 17, 2018	19.58	19.88	19.33	19.37	252,471	-0.16(-0.82%)
Apr 16, 2018	19.62	19.66	19.41	19.52	125,719	+0.07(+0.38%)
Apr 13, 2018	19.71	19.71	19.33	19.45	196,594	+0.01(+0.03%)
Apr 12, 2018	19.06	19.53	18.94	19.45	321,140	+0.59(+3.14%)
Apr 11, 2018	18.45	18.99	18.41	18.85	214,440	+0.35(+1.91%)
Apr 10, 2018	18.35	18.51	18.35	18.50	130,983	+0.29(+1.57%)
Apr 09, 2018	18.24	18.38	18.13	18.21	140,261	+0.15(+0.81%)
Apr 06, 2018	18.12	18.25	17.93	18.07	163,546	-0.20(-1.10%)
Apr 05, 2018	18.38	18.38	18.03	18.27	177,204	+0.15(+0.84%)
Apr 04, 2018	17.55	18.18	17.53	18.12	189,736	+0.24(+1.33%)
Apr 03, 2018	17.88	17.98	17.64	17.88	248,037	+0.21(+1.17%)
Apr 02, 2018	18.08	18.34	17.60	17.67	383,352	-0.67(-3.66%)
Mar 29, 2018		18.34	18.34	18.34	0	+0.73(+4.12%)
Mar 28, 2018	18.31	18.33	17.55	17.62	704,730	-0.82(-4.46%)
Mar 27, 2018	19.09	19.23	18.41	18.44	421,715	-0.52(-2.77%)
Mar 26, 2018	18.40	19.10	18.31	18.96	317,227	+0.87(+4.78%)
Mar 23, 2018	18.54	18.60	18.05	18.10	319,692	-0.45(-2.43%)
Mar 22, 2018	19.12	19.12	18.49	18.55	377,481	-0.72(-3.73%)
Mar 21, 2018	19.25	19.36	19.12	19.27	254,992	+0.07(+0.35%)
Mar 20, 2018	18.95	19.36	18.94	19.20	441,716	+0.21(+1.12%)
Mar 19, 2018	19.34	19.34	18.87	18.99	380,493	-0.47(-2.41%)
Mar 16, 2018	19.95	20.03	19.43	19.46	351,234	-0.38(-1.91%)
Mar 15, 2018	19.58	19.98	19.43	19.84	329,873	+0.38(+1.94%)
Mar 14, 2018	19.72	19.91	19.38	19.46	300,786	-0.18(-0.90%)
Mar 13, 2018	20.33	20.80	19.56	19.63	574,593	-0.41(-2.03%)
Mar 12, 2018	19.79	20.13	19.67	20.04	394,402	+0.40(+2.04%)
Mar 09, 2018	19.70	19.95	19.56	19.64	451,532	+0.27(+1.38%)
Mar 08, 2018	18.89	19.87	18.83	19.37	403,421	+0.55(+2.94%)
Mar 07, 2018		18.82		18.82	231,217	+0.39(+2.11%)
Mar 06, 2018	18.23	18.44	18.23	18.43	259,847	+0.22(+1.23%)
Mar 05, 2018	17.82	18.23	17.70	18.21	235,493	+0.38(+2.15%)
Mar 02, 2018	17.92	18.19	17.69	17.82	679,611	-0.25(-1.38%)
Mar 01, 2018	18.64	18.64	18.06	18.07	407,956	-0.60(-3.19%)
Feb 28, 2018	18.69	18.78	18.52	18.67	214,049	+0.13(+0.72%)
Feb 27, 2018	18.78	18.79	18.50	18.53	290,812	-0.15(-0.81%)
Feb 26, 2018	18.53	18.94	18.49	18.69	419,092	+0.26(+1.42%)
Feb 23, 2018	18.35	18.44	18.30	18.43	292,420	+0.13(+0.73%)
Feb 22, 2018			18.23	18.29	195,554	-0.03(-0.17%)
Feb 21, 2018	18.33	18.52	18.32	18.32	252,460	+0.02(+0.13%)
Feb 20, 2018	18.25	18.40	18.22	18.30	259,712	-0.01(-0.03%)
Feb 16, 2018		18.30	18.30	18.30	0	+0.04(+0.20%)
Feb 15, 2018	17.74	18.33	17.66	18.27	393,235	+0.70(+3.98%)
Feb 14, 2018	17.33	17.61	17.33	17.57	278,060	+0.12(+0.66%)
Feb 13, 2018	17.24	17.47	17.15	17.45	226,146	+0.15(+0.84%)
Feb 12, 2018	16.90	17.38	16.82	17.31	273,272	+0.67(+4.03%)
Feb 09, 2018	16.51	16.75	16.20	16.64	318,223	+0.23(+1.40%)
Feb 08, 2018	17.04	17.06	16.40	16.41	266,411	-0.59(-3.45%)
Feb 07, 2018	16.85	17.19	16.83	16.99	299,458	+0.18(+1.04%)
Feb 06, 2018	16.24	16.88	15.72	16.82	405,054	+0.59(+3.61%)
Feb 05, 2018	16.85	17.01	16.00	16.23	885,343	-0.99(-5.76%)
Feb 02, 2018	17.76	17.79	17.14	17.22	387,860	-0.56(-3.16%)
Feb 01, 2018	17.83	17.90	17.76	17.79	160,410	-0.13(-0.74%)
Jan 31, 2018	17.83	17.94	17.77	17.92	242,364	+0.27(+1.51%)
Jan 30, 2018	17.91	17.91	17.54	17.65	404,362	-0.39(-2.14%)
Jan 29, 2018	18.06	18.17	18.03	18.04	218,160	-0.08(-0.43%)
Jan 26, 2018	18.06	18.13	17.97	18.12	237,852	+0.19(+1.05%)
Jan 25, 2018	18.11	18.11	17.91	17.93	231,618	-0.05(-0.27%)
Jan 24, 2018	18.02	18.08	17.91	17.98	281,453	+0.07(+0.37%)
Jan 23, 2018	17.87	17.99	17.86	17.91	262,269	+0.08(+0.48%)
Jan 22, 2018	17.67	17.85	17.63	17.83	286,293	+0.16(+0.89%)
Jan 19, 2018	17.53	17.68	17.44	17.67	395,768	+0.02(+0.14%)
Jan 18, 2018	17.31	17.65	17.29	17.65	270,798	+0.33(+1.89%)
Jan 17, 2018	17.33	17.45	17.29	17.32	173,700	+0.02(+0.11%)
Jan 16, 2018	17.59	17.77	17.25	17.30	360,844	-0.05(-0.28%)
Jan 12, 2018		17.35	17.35	17.35	0	+0.13(+0.77%)
Jan 11, 2018	17.00	17.23	16.94	17.22	386,068	+0.28(+1.67%)
Jan 10, 2018	17.03	17.06	16.91	16.94	213,784	-0.02(-0.14%)
Jan 09, 2018	16.97	16.99	16.91	16.96	218,918	+0.02(+0.11%)
Jan 08, 2018	17.15	17.18	16.92	16.94	222,630	-0.10(-0.60%)
Jan 05, 2018	17.15	17.15	17.00	17.04	424,175	-0.04(-0.21%)
Jan 04, 2018	16.91	17.13	16.79	17.08	343,495	+0.36(+2.12%)
Jan 03, 2018	16.51	16.81	16.51	16.72	292,055	+0.27(+1.65%)
Jan 02, 2018	16.24	16.45	16.16	16.45	286,854	+0.39(+2.44%)
Dec 29, 2017		16.06	16.06	16.06	0	-0.05(-0.30%)
Dec 28, 2017	16.15	16.21	16.11	16.11	168,345	-0.09(-0.56%)
Dec 27, 2017	16.08	16.20	16.08	16.20	129,525	+0.05(+0.34%)
Dec 26, 2017	16.20	16.26	16.06	16.15	106,684	-0.11(-0.67%)
Dec 22, 2017	16.19	16.36	16.19	16.26	163,073	+0.02(+0.11%)
Dec 21, 2017	16.23	16.30	16.21	16.24	145,438	-0.04(-0.26%)
Dec 20, 2017	16.31	16.35	16.22	16.28	126,600	+0.01(+0.04%)
Dec 19, 2017	16.28	16.33	16.23	16.27	138,918	+0.00(+0.00%)
Dec 18, 2017	16.31	16.51	16.20	16.27	307,687	+0.14(+0.86%)
Dec 15, 2017	16.21	16.21	16.09	16.13	149,152	+0.02(+0.15%)
Dec 14, 2017	16.20	16.20	16.07	16.11	147,021	+0.00(+0.00%)
Dec 13, 2017	16.28	16.28	16.07	16.11	162,210	-0.07(-0.44%)
Dec 12, 2017	16.01	16.32	15.93	16.18	181,316	+0.19(+1.20%)
Dec 11, 2017	15.82	15.99	15.82	15.99	141,691	+0.23(+1.44%)
Dec 08, 2017	15.84	15.95	15.75	15.76	117,175	+0.11(+0.73%)
Dec 07, 2017	15.61	15.75	15.60	15.65	181,447	+0.08(+0.54%)
Dec 06, 2017	15.49	15.65	15.45	15.57	166,692	+0.05(+0.31%)
Dec 05, 2017	15.51	15.62	15.45	15.52	160,049	+0.04(+0.27%)
Dec 04, 2017	16.00	16.02	15.45	15.48	254,945	-0.32(-2.01%)