BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.319	7.573	7.049	7.535	758,532	+0.02(+0.31%)
Feb 27, 2020	7.789	7.828	7.473	7.512	511,074	-0.42(-5.34%)
Feb 26, 2020	8.097	8.233	7.935	7.935	465,417	-0.20(-2.46%)
Feb 25, 2020	8.536	8.552	8.074	8.136	592,835	-0.39(-4.61%)
Feb 24, 2020	8.667	8.698	8.521	8.529	356,149	-0.39(-4.32%)
Feb 21, 2020	8.929	8.945	8.856	8.914	194,824	-0.09(-1.03%)
Feb 20, 2020	8.960	9.060	8.960	9.006	199,570	+0.02(+0.26%)
Feb 19, 2020	8.945	9.014	8.868	8.983	199,045	+0.08(+0.95%)
Feb 18, 2020	8.860	8.899	8.791	8.899	220,783	+0.01(+0.09%)
Feb 14, 2020	8.891	8.929	8.883	8.891	264,396	+0.01(+0.09%)
Feb 13, 2020	8.860	8.906	8.806	8.883	198,794	+0.04(+0.50%)
Feb 12, 2020	8.800	8.846	8.724	8.839	241,544	+0.15(+1.76%)
Feb 11, 2020	8.693	8.761	8.670	8.686	233,540	+0.08(+0.89%)
Feb 10, 2020	8.609	8.628	8.548	8.609	225,675	-0.04(-0.44%)
Feb 07, 2020	8.647	8.701	8.647	8.647	142,174	-0.08(-0.88%)
Feb 06, 2020	8.823	8.823	8.663	8.724	252,934	-0.07(-0.78%)
Feb 05, 2020	8.655	8.808	8.655	8.793	251,708	+0.24(+2.77%)
Feb 04, 2020	8.510	8.586	8.510	8.556	273,601	+0.13(+1.54%)
Feb 03, 2020	8.602	8.602	8.418	8.425	399,561	-0.19(-2.22%)
Jan 31, 2020	8.954	8.954	8.579	8.617	857,748	-0.41(-4.58%)
Jan 30, 2020	9.091	9.145	8.931	9.030	359,693	-0.14(-1.50%)
Jan 29, 2020	9.107	9.244	9.038	9.168	496,297	+0.10(+1.10%)
Jan 28, 2020	8.969	9.091	8.954	9.068	255,382	+0.10(+1.11%)
Jan 27, 2020	8.992	9.030	8.908	8.969	450,985	-0.15(-1.68%)
Jan 24, 2020	9.091	9.145	9.015	9.122	272,195	+0.03(+0.34%)
Jan 23, 2020	9.007	9.130	8.915	9.091	430,212	+0.04(+0.42%)
Jan 22, 2020	9.114	9.136	9.045	9.053	253,239	-0.07(-0.76%)
Jan 21, 2020	9.137	9.229	9.090	9.122	433,751	-0.05(-0.50%)
Jan 17, 2020	9.145	9.214	9.137	9.168	238,742	+0.04(+0.42%)
Jan 16, 2020	9.229	9.275	9.130	9.130	276,656	-0.04(-0.42%)
Jan 15, 2020	9.221	9.283	9.137	9.168	338,241	-0.06(-0.66%)
Jan 14, 2020	9.275	9.275	9.191	9.229	501,715	-0.01(-0.10%)
Jan 13, 2020	9.246	9.277	9.200	9.239	333,470	-0.02(-0.16%)
Jan 10, 2020	9.345	9.398	9.239	9.254	264,081	-0.10(-1.06%)
Jan 09, 2020	9.353	9.375	9.256	9.353	312,113	-0.04(-0.40%)
Jan 08, 2020	9.619	9.634	9.322	9.391	619,114	-0.24(-2.45%)
Jan 07, 2020	9.573	9.626	9.467	9.626	709,544	+0.11(+1.12%)
Jan 06, 2020	9.391	9.550	9.391	9.520	621,650	+0.11(+1.21%)
Jan 03, 2020	9.489	9.535	9.345	9.406	1,022,526	+0.06(+0.65%)
Jan 02, 2020	9.162	9.345	9.132	9.345	888,363	+0.31(+3.45%)
Dec 31, 2019	8.972	9.048	8.965	9.033	476,477	+0.05(+0.59%)
Dec 30, 2019	9.056	9.109	8.965	8.980	477,349	-0.08(-0.84%)
Dec 27, 2019	8.721	9.094	8.721	9.056	1,155,093	+0.31(+3.57%)
Dec 26, 2019	8.645	8.775	8.638	8.744	242,355	+0.09(+1.05%)
Dec 24, 2019	8.615	8.690	8.615	8.653	200,033	+0.02(+0.18%)
Dec 23, 2019	8.623	8.676	8.585	8.638	286,429	+0.02(+0.26%)
Dec 20, 2019	8.531	8.630	8.516	8.615	304,851	+0.11(+1.25%)
Dec 19, 2019	8.486	8.539	8.478	8.509	238,246	+0.02(+0.27%)
Dec 18, 2019	8.440	8.531	8.417	8.486	272,107	+0.05(+0.54%)
Dec 17, 2019	8.402	8.516	8.387	8.440	318,391	+0.02(+0.18%)
Dec 16, 2019	8.372	8.463	8.356	8.425	484,821	+0.08(+1.00%)
Dec 13, 2019	8.395	8.455	8.334	8.341	317,608	-0.05(-0.57%)
Dec 12, 2019	8.283	8.396	8.276	8.389	268,970	+0.08(+1.00%)
Dec 11, 2019	8.328	8.359	8.245	8.306	225,534	-0.05(-0.54%)
Dec 10, 2019	8.283	8.366	8.230	8.351	279,311	+0.05(+0.64%)
Dec 09, 2019	8.298	8.359	8.275	8.298	170,125	-0.05(-0.63%)
Dec 06, 2019	8.238	8.359	8.238	8.351	163,033	+0.14(+1.65%)
Dec 05, 2019	8.298	8.343	8.215	8.215	196,123	-0.05(-0.64%)
Dec 04, 2019	8.238	8.328	8.215	8.268	245,381	+0.06(+0.74%)
Dec 03, 2019	8.192	8.230	8.155	8.208	174,366	-0.06(-0.73%)
Dec 02, 2019	8.298	8.359	8.260	8.268	177,987	-0.01(-0.09%)
Nov 29, 2019	8.359	8.362	8.275	8.275	77,079	-0.05(-0.63%)
Nov 27, 2019	8.426	8.436	8.306	8.328	235,345	-0.09(-1.08%)
Nov 26, 2019	8.547	8.562	8.411	8.419	129,092	-0.14(-1.59%)
Nov 25, 2019	8.457	8.562	8.449	8.555	222,108	+0.09(+1.07%)
Nov 22, 2019	8.472	8.510	8.457	8.464	110,852	+0.01(+0.09%)
Nov 21, 2019	8.426	8.464	8.396	8.457	157,582	+0.08(+0.99%)
Nov 20, 2019	8.306	8.479	8.283	8.374	131,962	+0.03(+0.36%)
Nov 19, 2019	8.472	8.472	8.313	8.343	139,008	-0.12(-1.43%)
Nov 18, 2019	8.494	8.500	8.434	8.464	144,662	-0.04(-0.44%)
Nov 15, 2019	8.464	8.517	8.442	8.502	102,375	+0.06(+0.72%)
Nov 14, 2019	8.623	8.623	8.434	8.442	150,958	-0.19(-2.21%)
Nov 13, 2019	8.572	8.632	8.565	8.632	112,804	+0.01(+0.09%)
Nov 12, 2019	8.587	8.670	8.565	8.625	127,531	+0.02(+0.17%)
Nov 11, 2019	8.535	8.610	8.482	8.610	116,254	-0.04(-0.43%)
Nov 08, 2019	8.587	8.662	8.550	8.647	115,737	+0.01(+0.09%)
Nov 07, 2019	8.587	8.662	8.550	8.640	115,444	+0.10(+1.23%)
Nov 06, 2019	8.595	8.655	8.490	8.535	155,544	-0.08(-0.96%)
Nov 05, 2019	8.632	8.632	8.535	8.617	179,380	+0.04(+0.52%)
Nov 04, 2019	8.467	8.595	8.445	8.572	245,431	+0.17(+2.05%)
Nov 01, 2019	8.272	8.407	8.227	8.400	113,737	+0.16(+2.00%)
Oct 31, 2019	8.257	8.292	8.160	8.235	148,741	-0.09(-1.08%)
Oct 30, 2019	8.437	8.437	8.265	8.325	162,881	-0.10(-1.25%)
Oct 29, 2019	8.347	8.437	8.325	8.430	87,542	+0.02(+0.27%)
Oct 28, 2019	8.490	8.505	8.388	8.407	138,112	-0.09(-1.06%)
Oct 25, 2019	8.400	8.520	8.377	8.497	153,472	+0.10(+1.16%)
Oct 24, 2019	8.475	8.475	8.400	8.400	80,667	-0.05(-0.62%)
Oct 23, 2019	8.385	8.475	8.377	8.452	166,505	+0.06(+0.71%)
Oct 22, 2019	8.400	8.460	8.362	8.392	141,056	+0.04(+0.54%)
Oct 21, 2019	8.295	8.368	8.280	8.347	125,451	+0.07(+0.82%)
Oct 18, 2019	8.347	8.381	8.272	8.280	105,470	-0.05(-0.63%)
Oct 17, 2019	8.370	8.370	8.295	8.332	103,438	+0.01(+0.09%)
Oct 16, 2019	8.325	8.377	8.302	8.325	114,639	-0.03(-0.36%)
Oct 15, 2019	8.355	8.400	8.310	8.355	100,404	+0.02(+0.18%)
Oct 14, 2019	8.272	8.355	8.220	8.340	167,953	+0.00(+0.00%)
Oct 11, 2019	8.310	8.400	8.280	8.340	195,341	+0.12(+1.44%)
Oct 10, 2019	8.207	8.251	8.163	8.221	150,098	+0.04(+0.46%)
Oct 09, 2019	8.140	8.199	8.110	8.184	160,916	+0.07(+0.92%)
Oct 08, 2019	8.154	8.192	8.073	8.110	209,835	-0.12(-1.45%)
Oct 07, 2019	8.214	8.307	8.184	8.229	137,912	-0.02(-0.27%)
Oct 04, 2019	8.236	8.251	8.117	8.251	186,518	+0.10(+1.28%)
Oct 03, 2019	8.043	8.162	7.931	8.147	210,328	+0.04(+0.46%)
Oct 02, 2019	8.207	8.236	8.005	8.110	230,990	-0.13(-1.54%)
Oct 01, 2019	8.378	8.475	8.199	8.236	167,555	-0.10(-1.25%)
Sep 30, 2019	8.430	8.504	8.326	8.341	254,290	-0.11(-1.32%)
Sep 27, 2019	8.326	8.452	8.303	8.452	215,389	+0.07(+0.80%)
Sep 26, 2019	8.363	8.385	8.229	8.385	493,362	+0.03(+0.36%)
Sep 25, 2019	8.244	8.356	8.207	8.356	230,826	+0.10(+1.17%)
Sep 24, 2019	8.363	8.405	8.236	8.259	260,923	-0.10(-1.25%)
Sep 23, 2019	8.326	8.393	8.326	8.363	111,144	+0.01(+0.18%)
Sep 20, 2019	8.333	8.370	8.274	8.348	198,066	+0.04(+0.54%)
Sep 19, 2019	8.326	8.355	8.276	8.303	91,991	+0.03(+0.36%)
Sep 18, 2019	8.288	8.325	8.259	8.274	139,410	-0.07(-0.89%)
Sep 17, 2019	8.460	8.460	8.290	8.348	276,201	-0.09(-1.06%)
Sep 16, 2019	8.415	8.438	8.259	8.437	617,713	+0.32(+3.94%)
Sep 13, 2019	8.132	8.136	8.079	8.117	103,397	+0.03(+0.35%)
Sep 12, 2019	8.089	8.111	8.023	8.089	265,807	-0.01(-0.18%)
Sep 11, 2019	8.141	8.185	8.052	8.104	162,641	+0.01(+0.09%)
Sep 10, 2019	8.074	8.171	8.067	8.097	180,273	+0.05(+0.64%)
Sep 09, 2019	7.956	8.052	7.949	8.045	214,470	+0.13(+1.68%)
Sep 06, 2019	7.838	7.927	7.834	7.912	178,925	+0.05(+0.66%)
Sep 05, 2019	7.845	7.934	7.845	7.860	165,446	+0.06(+0.76%)
Sep 04, 2019	7.764	7.845	7.742	7.801	143,783	+0.10(+1.25%)
Sep 03, 2019	7.646	7.712	7.609	7.705	153,442	-0.04(-0.57%)
Aug 30, 2019	7.853	7.853	7.720	7.749	141,327	-0.03(-0.38%)
Aug 29, 2019	7.705	7.823	7.647	7.779	203,629	+0.14(+1.84%)
Aug 28, 2019	7.579	7.683	7.579	7.638	129,596	+0.10(+1.27%)
Aug 27, 2019	7.668	7.668	7.512	7.542	187,423	-0.07(-0.87%)
Aug 26, 2019	7.638	7.705	7.586	7.609	141,707	+0.01(+0.10%)
Aug 23, 2019	7.734	7.764	7.579	7.601	176,220	-0.16(-2.00%)
Aug 22, 2019	7.830	7.838	7.749	7.756	161,662	-0.05(-0.66%)
Aug 21, 2019	7.764	7.823	7.756	7.808	188,412	+0.09(+1.15%)
Aug 20, 2019	7.749	7.749	7.668	7.720	94,370	-0.02(-0.29%)
Aug 19, 2019	7.720	7.771	7.697	7.742	123,332	+0.12(+1.55%)
Aug 16, 2019	7.564	7.653	7.559	7.623	119,824	+0.05(+0.68%)
Aug 15, 2019	7.557	7.601	7.526	7.572	218,998	-0.01(-0.19%)
Aug 14, 2019	7.697	7.712	7.572	7.586	312,269	-0.22(-2.77%)
Aug 13, 2019	7.693	7.847	7.693	7.803	180,364	+0.07(+0.85%)
Aug 12, 2019	7.759	7.766	7.685	7.737	91,074	-0.03(-0.38%)
Aug 09, 2019	7.876	7.876	7.744	7.766	136,372	-0.07(-0.84%)
Aug 08, 2019	7.678	7.839	7.670	7.832	207,492	+0.18(+2.30%)
Aug 07, 2019	7.597	7.704	7.516	7.656	228,046	-0.07(-0.95%)
Aug 06, 2019	7.795	7.847	7.696	7.729	312,805	-0.06(-0.75%)
Aug 05, 2019	7.964	7.979	7.700	7.788	315,796	-0.26(-3.28%)
Aug 02, 2019	8.118	8.225	7.971	8.052	169,205	-0.10(-1.26%)
Aug 01, 2019	8.258	8.265	8.138	8.155	175,540	-0.18(-2.11%)
Jul 31, 2019	8.382	8.434	8.281	8.331	140,967	-0.03(-0.35%)
Jul 30, 2019	8.221	8.375	8.221	8.360	172,239	+0.12(+1.52%)
Jul 29, 2019	8.302	8.309	8.228	8.236	132,242	-0.07(-0.88%)
Jul 26, 2019	8.316	8.346	8.265	8.309	132,013	-0.01(-0.09%)
Jul 25, 2019	8.434	8.441	8.316	8.316	132,827	-0.12(-1.48%)
Jul 24, 2019	8.441	8.500	8.412	8.441	101,846	+0.01(+0.17%)
Jul 23, 2019	8.427	8.463	8.412	8.427	79,720	+0.00(+0.00%)
Jul 22, 2019	8.419	8.441	8.387	8.427	98,245	+0.03(+0.35%)
Jul 19, 2019	8.346	8.419	8.346	8.397	85,147	+0.04(+0.53%)
Jul 18, 2019	8.346	8.390	8.309	8.353	116,777	-0.05(-0.61%)
Jul 17, 2019	8.419	8.485	8.375	8.405	169,405	-0.05(-0.61%)
Jul 16, 2019	8.544	8.562	8.441	8.456	139,533	-0.10(-1.20%)
Jul 15, 2019	8.603	8.603	8.526	8.559	125,833	-0.04(-0.51%)
Jul 12, 2019	8.610	8.625	8.581	8.603	167,843	+0.03(+0.32%)
Jul 11, 2019	8.633	8.670	8.575	8.575	226,102	-0.04(-0.51%)
Jul 10, 2019	8.597	8.677	8.568	8.619	126,289	+0.07(+0.77%)
Jul 09, 2019	8.546	8.568	8.517	8.553	98,241	+0.01(+0.09%)
Jul 08, 2019	8.568	8.604	8.509	8.546	125,803	-0.03(-0.34%)
Jul 05, 2019	8.604	8.626	8.517	8.575	147,152	-0.01(-0.17%)
Jul 03, 2019	8.561	8.597	8.539	8.590	56,227	+0.05(+0.60%)
Jul 02, 2019	8.626	8.677	8.495	8.539	118,394	-0.09(-1.01%)
Jul 01, 2019	8.757	8.797	8.626	8.626	203,475	-0.07(-0.84%)
Jun 28, 2019	8.597	8.699	8.575	8.699	130,284	+0.15(+1.70%)
Jun 27, 2019	8.604	8.626	8.517	8.553	246,832	-0.04(-0.42%)
Jun 26, 2019	8.466	8.590	8.466	8.590	167,080	+0.20(+2.35%)
Jun 25, 2019	8.444	8.495	8.378	8.393	163,787	-0.09(-1.12%)
Jun 24, 2019	8.531	8.553	8.451	8.488	143,164	-0.04(-0.51%)
Jun 21, 2019	8.488	8.561	8.480	8.531	92,707	+0.07(+0.86%)
Jun 20, 2019	8.407	8.519	8.393	8.458	201,175	+0.12(+1.49%)
Jun 19, 2019	8.334	8.349	8.276	8.334	88,310	+0.01(+0.18%)
Jun 18, 2019	8.247	8.356	8.247	8.320	129,017	+0.08(+0.97%)
Jun 17, 2019	8.138	8.269	8.138	8.240	135,377	+0.07(+0.80%)
Jun 14, 2019	8.225	8.227	8.167	8.174	86,124	-0.04(-0.44%)
Jun 13, 2019	8.254	8.283	8.210	8.210	112,672	+0.01(+0.16%)
Jun 12, 2019	8.227	8.241	8.169	8.198	155,380	-0.07(-0.88%)
Jun 11, 2019	8.277	8.328	8.270	8.270	164,012	+0.01(+0.09%)
Jun 10, 2019	8.248	8.292	8.205	8.263	166,067	+0.05(+0.62%)
Jun 07, 2019	8.161	8.248	8.161	8.212	167,776	+0.07(+0.80%)
Jun 06, 2019	8.147	8.190	8.111	8.147	322,367	+0.02(+0.27%)
Jun 05, 2019	8.234	8.241	8.125	8.125	165,850	-0.12(-1.41%)
Jun 04, 2019	8.176	8.248	8.161	8.241	86,693	+0.13(+1.61%)
Jun 03, 2019	8.096	8.176	8.089	8.111	134,620	+0.04(+0.54%)
May 31, 2019	8.060	8.111	7.988	8.067	192,356	-0.07(-0.80%)
May 30, 2019	8.205	8.212	8.082	8.133	143,814	-0.04(-0.44%)
May 29, 2019	8.154	8.205	8.046	8.169	202,246	-0.06(-0.70%)
May 28, 2019	8.292	8.357	8.227	8.227	157,899	-0.06(-0.70%)
May 24, 2019	8.335	8.357	8.263	8.285	95,142	-0.02(-0.26%)
May 23, 2019	8.393	8.400	8.256	8.306	170,758	-0.21(-2.47%)
May 22, 2019	8.618	8.661	8.516	8.516	57,477	-0.12(-1.42%)
May 21, 2019	8.553	8.676	8.553	8.639	75,373	+0.09(+1.02%)
May 20, 2019	8.553	8.603	8.538	8.553	86,996	-0.01(-0.08%)
May 17, 2019	8.589	8.625	8.538	8.560	104,394	-0.06(-0.67%)
May 16, 2019	8.574	8.639	8.560	8.618	164,309	+0.04(+0.51%)
May 15, 2019	8.553	8.589	8.451	8.574	122,780	+0.00(+0.00%)
May 14, 2019	8.473	8.574	8.473	8.574	109,252	+0.17(+2.05%)
May 13, 2019	8.453	8.489	8.381	8.402	144,673	-0.10(-1.18%)
May 10, 2019	8.460	8.546	8.388	8.503	126,222	+0.02(+0.25%)
May 09, 2019	8.524	8.539	8.409	8.481	145,039	-0.09(-1.09%)
May 08, 2019	8.539	8.582	8.510	8.575	200,951	+0.03(+0.34%)
May 07, 2019	8.618	8.654	8.481	8.546	205,046	-0.11(-1.25%)
May 06, 2019	8.604	8.697	8.568	8.654	103,929	-0.03(-0.33%)
May 03, 2019	8.625	8.704	8.618	8.683	110,375	+0.11(+1.26%)
May 02, 2019	8.676	8.697	8.553	8.575	162,437	-0.14(-1.65%)
May 01, 2019	8.812	8.819	8.683	8.719	136,868	-0.06(-0.74%)
Apr 30, 2019	8.884	8.884	8.769	8.783	152,982	-0.04(-0.49%)
Apr 29, 2019	8.805	8.855	8.789	8.827	107,993	+0.00(+0.00%)
Apr 26, 2019	8.884	8.899	8.766	8.827	148,047	-0.10(-1.13%)
Apr 25, 2019	8.970	8.970	8.855	8.927	136,940	-0.03(-0.32%)
Apr 24, 2019	9.028	9.059	8.946	8.956	191,467	-0.08(-0.88%)
Apr 23, 2019	9.057	9.082	9.008	9.035	125,346	-0.01(-0.08%)
Apr 22, 2019	8.906	9.050	8.906	9.042	207,877	+0.16(+1.78%)
Apr 18, 2019	8.891	8.913	8.849	8.884	156,944	+0.01(+0.16%)
Apr 17, 2019	8.906	8.913	8.841	8.870	89,779	+0.00(+0.00%)
Apr 16, 2019	8.827	8.870	8.784	8.870	129,841	+0.05(+0.57%)
Apr 15, 2019	8.855	8.870	8.783	8.819	115,793	-0.04(-0.41%)
Apr 12, 2019	8.906	8.913	8.827	8.855	205,459	+0.06(+0.72%)
Apr 11, 2019	8.792	8.857	8.757	8.792	113,366	-0.04(-0.40%)
Apr 10, 2019	8.785	8.850	8.785	8.828	107,158	+0.06(+0.65%)
Apr 09, 2019	8.814	8.815	8.757	8.771	139,366	-0.06(-0.65%)
Apr 08, 2019	8.800	8.864	8.785	8.828	111,981	+0.06(+0.65%)
Apr 05, 2019	8.671	8.791	8.668	8.771	110,096	+0.11(+1.32%)
Apr 04, 2019	8.607	8.674	8.583	8.657	122,641	+0.06(+0.75%)
Apr 03, 2019	8.714	8.714	8.556	8.592	187,055	-0.11(-1.23%)
Apr 02, 2019	8.699	8.735	8.646	8.699	121,734	+0.00(+0.00%)
Apr 01, 2019	8.685	8.721	8.664	8.699	146,136	+0.04(+0.50%)
Mar 29, 2019	8.671	8.678	8.578	8.657	204,665	+0.09(+1.00%)
Mar 28, 2019	8.528	8.571	8.521	8.571	102,742	+0.04(+0.50%)
Mar 27, 2019	8.571	8.585	8.478	8.528	134,768	-0.03(-0.33%)
Mar 26, 2019	8.535	8.614	8.528	8.556	161,090	+0.07(+0.84%)
Mar 25, 2019	8.478	8.506	8.449	8.485	155,679	-0.01(-0.17%)
Mar 22, 2019	8.621	8.664	8.485	8.499	218,654	-0.20(-2.30%)
Mar 21, 2019	8.671	8.742	8.642	8.699	183,451	+0.01(+0.16%)
Mar 20, 2019	8.628	8.735	8.593	8.685	211,769	+0.06(+0.75%)
Mar 19, 2019	8.649	8.721	8.607	8.621	118,950	-0.01(-0.08%)
Mar 18, 2019	8.521	8.642	8.521	8.628	113,270	+0.11(+1.26%)
Mar 15, 2019	8.521	8.578	8.507	8.521	88,413	-0.01(-0.17%)
Mar 14, 2019	8.528	8.564	8.514	8.535	147,707	+0.03(+0.32%)
Mar 13, 2019	8.515	8.525	8.473	8.508	138,606	+0.06(+0.76%)
Mar 12, 2019	8.458	8.508	8.437	8.444	108,947	+0.01(+0.08%)
Mar 11, 2019	8.309	8.458	8.309	8.437	98,448	+0.18(+2.15%)
Mar 08, 2019	8.366	8.380	8.260	8.260	247,959	-0.17(-2.06%)
Mar 07, 2019	8.458	8.522	8.430	8.433	108,222	-0.03(-0.30%)
Mar 06, 2019	8.522	8.558	8.458	8.458	147,747	-0.10(-1.16%)
Mar 05, 2019	8.579	8.593	8.511	8.558	138,813	-0.01(-0.17%)
Mar 04, 2019	8.664	8.686	8.501	8.572	206,443	-0.05(-0.58%)