BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	11.60	11.64	11.60	11.61	4,497	+0.04(+0.39%)
Feb 27, 2019	11.55	11.62	11.55	11.57	12,413	-0.02(-0.15%)
Feb 26, 2019	11.55	11.58	11.55	11.58	3,628	-0.00(-0.00%)
Feb 25, 2019	11.55	11.59	11.52	11.58	9,141	+0.04(+0.31%)
Feb 22, 2019	11.58	11.60	11.55	11.55	9,005	+0.06(+0.55%)
Feb 21, 2019	11.49	11.58	11.49	11.49	4,532	-0.04(-0.31%)
Feb 20, 2019	11.53	11.55	11.50	11.52	9,530	+0.04(+0.39%)
Feb 19, 2019	11.49	11.54	11.48	11.48	12,387	-0.01(-0.08%)
Feb 15, 2019	11.48	11.52	11.46	11.49	5,447	-0.01(-0.08%)
Feb 14, 2019	11.47	11.50	11.46	11.49	8,090	+0.05(+0.45%)
Feb 13, 2019	11.42	11.44	11.40	11.44	20,009	+0.03(+0.24%)
Feb 12, 2019	11.43	11.44	11.41	11.42	18,032	+0.01(+0.08%)
Feb 11, 2019	11.38	11.42	11.37	11.41	17,744	+0.03(+0.24%)
Feb 08, 2019	11.41	11.44	11.37	11.38	32,498	-0.01(-0.08%)
Feb 07, 2019	11.35	11.44	11.35	11.39	16,587	+0.08(+0.71%)
Feb 06, 2019	11.40	11.40	11.31	11.31	13,581	-0.09(-0.79%)
Feb 05, 2019	11.35	11.41	11.32	11.40	11,359	+0.08(+0.71%)
Feb 04, 2019	11.36	11.37	11.32	11.32	9,795	-0.06(-0.55%)
Feb 01, 2019	11.35	11.42	11.30	11.38	19,766	+0.04(+0.32%)
Jan 31, 2019	11.27	11.35	11.27	11.35	6,499	+0.10(+0.87%)
Jan 30, 2019	11.32	11.32	11.25	11.25	32,565	-0.03(-0.26%)
Jan 29, 2019	11.28	11.31	11.26	11.28	4,693	-0.01(-0.06%)
Jan 28, 2019	11.26	11.30	11.25	11.28	17,257	-0.01(-0.08%)
Jan 25, 2019	11.29	11.35	11.27	11.29	18,203	-0.01(-0.08%)
Jan 24, 2019	11.27	11.30	11.22	11.30	30,167	+0.04(+0.40%)
Jan 23, 2019	11.22	11.26	11.20	11.26	19,042	+0.05(+0.48%)
Jan 22, 2019	11.23	11.24	11.18	11.20	7,546	+0.02(+0.16%)
Jan 18, 2019	11.26	11.26	11.17	11.18	46,569	-0.04(-0.40%)
Jan 17, 2019	11.23	11.23	11.20	11.23	15,204	+0.03(+0.24%)
Jan 16, 2019	11.22	11.24	11.20	11.20	14,906	-0.03(-0.24%)
Jan 15, 2019	11.22	11.27	11.22	11.23	15,845	+0.01(+0.08%)
Jan 14, 2019	11.24	11.24	11.19	11.22	48,312	-0.00(-0.02%)
Jan 11, 2019	11.12	11.22	11.12	11.22	10,881	+0.13(+1.21%)
Jan 10, 2019	11.13	11.13	11.09	11.09	26,112	-0.01(-0.08%)
Jan 09, 2019	11.09	11.12	11.06	11.10	16,437	+0.03(+0.24%)
Jan 08, 2019	11.07	11.11	10.98	11.07	33,821	+0.00(+0.00%)
Jan 07, 2019	11.04	11.09	11.04	11.07	15,979	+0.08(+0.73%)
Jan 04, 2019	11.01	11.02	10.91	10.99	15,257	+0.02(+0.16%)
Jan 03, 2019	10.95	11.04	10.89	10.97	47,366	+0.15(+1.40%)
Jan 02, 2019	10.62	10.82	10.61	10.82	14,575	+0.21(+1.93%)
Dec 31, 2018	10.56	10.62	10.56	10.62	21,315	+0.04(+0.42%)
Dec 28, 2018	10.55	10.61	10.54	10.57	45,883	+0.04(+0.34%)
Dec 27, 2018	10.58	10.63	10.54	10.54	59,573	-0.05(-0.51%)
Dec 26, 2018	10.56	10.60	10.56	10.59	44,581	-0.02(-0.17%)
Dec 24, 2018	10.63	10.63	10.59	10.61	16,491	+0.02(+0.17%)
Dec 21, 2018	10.59	10.63	10.56	10.59	39,601	+0.05(+0.51%)
Dec 20, 2018	10.63	10.65	10.52	10.54	52,768	-0.09(-0.84%)
Dec 19, 2018	10.63	10.67	10.61	10.63	45,591	-0.02(-0.17%)
Dec 18, 2018	10.68	10.68	10.62	10.64	75,570	-0.01(-0.08%)
Dec 17, 2018	10.62	10.71	10.62	10.65	78,372	-0.01(-0.08%)
Dec 14, 2018	10.76	10.76	10.66	10.66	17,500	-0.06(-0.54%)
Dec 13, 2018	10.79	10.79	10.72	10.72	10,681	-0.08(-0.70%)
Dec 12, 2018	10.84	10.84	10.78	10.79	34,702	-0.00(-0.02%)
Dec 11, 2018	10.84	10.90	10.79	10.80	33,426	-0.03(-0.25%)
Dec 10, 2018	10.81	10.92	10.81	10.82	51,433	+0.01(+0.08%)
Dec 07, 2018	10.75	10.87	10.75	10.81	18,599	-0.04(-0.33%)
Dec 06, 2018	10.78	10.87	10.78	10.85	27,026	+0.03(+0.25%)
Dec 04, 2018	10.81	10.82	10.74	10.82	31,111	+0.10(+0.91%)
Dec 03, 2018	10.73	10.77	10.72	10.73	36,019	+0.01(+0.08%)
Nov 30, 2018	10.66	10.72	10.65	10.72	19,613	+0.04(+0.33%)
Nov 29, 2018	10.63	10.70	10.60	10.68	20,375	+0.11(+1.01%)
Nov 28, 2018	10.52	10.60	10.52	10.57	22,183	+0.06(+0.59%)
Nov 27, 2018	10.56	10.57	10.51	10.51	14,343	-0.08(-0.75%)
Nov 26, 2018	10.56	10.61	10.54	10.59	26,261	+0.04(+0.34%)
Nov 23, 2018	10.50	10.57	10.50	10.56	4,621	+0.04(+0.42%)
Nov 21, 2018		10.51	10.51	10.51	0	+0.00(+0.00%)
Nov 20, 2018	10.55	10.57	10.51	10.51	40,636	-0.05(-0.50%)
Nov 19, 2018	10.55	10.64	10.55	10.57	26,361	-0.03(-0.25%)
Nov 16, 2018	10.62	10.66	10.57	10.59	17,133	-0.04(-0.42%)
Nov 15, 2018	10.67	10.68	10.60	10.64	32,540	-0.04(-0.33%)
Nov 14, 2018	10.67	10.71	10.63	10.67	33,457	+0.02(+0.14%)
Nov 13, 2018	10.64	10.66	10.58	10.66	31,553	+0.02(+0.17%)
Nov 12, 2018	10.52	10.64	10.52	10.64	40,258	+0.11(+1.09%)
Nov 09, 2018	10.47	10.52	10.47	10.52	35,223	+0.06(+0.59%)
Nov 08, 2018	10.38	10.46	10.38	10.46	15,892	+0.06(+0.59%)
Nov 07, 2018	10.34	10.40	10.33	10.40	27,408	+0.06(+0.60%)
Nov 06, 2018	10.30	10.34	10.28	10.34	35,103	+0.01(+0.09%)
Nov 05, 2018	10.23	10.37	10.23	10.33	31,290	+0.05(+0.52%)
Nov 02, 2018	10.23	10.28	10.23	10.28	41,339	+0.00(+0.00%)
Nov 01, 2018	10.25	10.33	10.25	10.28	32,140	+0.03(+0.26%)
Oct 31, 2018	10.25	10.31	10.22	10.25	27,578	-0.04(-0.34%)
Oct 30, 2018	10.30	10.36	10.26	10.29	62,728	-0.06(-0.60%)
Oct 29, 2018	10.40	10.42	10.34	10.35	37,973	-0.06(-0.59%)
Oct 26, 2018	10.36	10.41	10.30	10.41	31,712	+0.03(+0.26%)
Oct 25, 2018	10.39	10.49	10.34	10.38	71,253	-0.03(-0.25%)
Oct 24, 2018	10.42	10.46	10.38	10.41	68,361	-0.01(-0.08%)
Oct 23, 2018	10.45	10.49	10.42	10.42	33,174	-0.02(-0.17%)
Oct 22, 2018	10.44	10.45	10.35	10.44	25,204	-0.02(-0.17%)
Oct 19, 2018	10.46	10.46	10.39	10.45	34,430	+0.02(+0.17%)
Oct 18, 2018	10.50	10.50	10.44	10.44	19,908	-0.06(-0.59%)
Oct 17, 2018	10.51	10.52	10.50	10.50	3,874	+0.01(+0.08%)
Oct 16, 2018	10.52	10.52	10.44	10.49	12,657	+0.01(+0.08%)
Oct 15, 2018	10.51	10.55	10.47	10.48	14,502	-0.07(-0.67%)
Oct 12, 2018	10.51	10.59	10.51	10.55	17,441	+0.03(+0.31%)
Oct 11, 2018	10.49	10.57	10.47	10.52	38,017	+0.02(+0.17%)
Oct 10, 2018	10.55	10.55	10.50	10.50	24,994	-0.06(-0.54%)
Oct 09, 2018	10.63	10.67	10.54	10.56	23,522	-0.07(-0.70%)
Oct 08, 2018	10.63	10.69	10.58	10.63	26,312	-0.03(-0.25%)
Oct 05, 2018	10.70	10.79	10.63	10.66	17,069	-0.03(-0.27%)
Oct 04, 2018	10.72	10.73	10.66	10.69	26,650	-0.05(-0.47%)
Oct 03, 2018	10.73	10.78	10.70	10.74	28,058	-0.05(-0.49%)
Oct 02, 2018	10.83	10.83	10.77	10.79	31,594	-0.04(-0.41%)
Oct 01, 2018	10.83	10.83	10.77	10.83	18,581	+0.08(+0.74%)
Sep 28, 2018	10.73	10.78	10.71	10.76	23,442	+0.06(+0.58%)
Sep 27, 2018	10.62	10.70	10.62	10.69	61,019	+0.07(+0.66%)
Sep 26, 2018	10.64	10.67	10.62	10.62	29,651	-0.04(-0.41%)
Sep 25, 2018	10.72	10.72	10.60	10.67	32,176	+0.02(+0.17%)
Sep 24, 2018	10.67	10.67	10.65	10.65	16,380	-0.03(-0.25%)
Sep 21, 2018	10.72	10.72	10.67	10.68	43,243	-0.07(-0.65%)
Sep 20, 2018	10.80	10.80	10.70	10.75	36,142	+0.00(+0.00%)
Sep 19, 2018	10.75	10.82	10.73	10.75	57,364	+0.00(+0.00%)
Sep 18, 2018	10.84	10.84	10.75	10.75	28,065	-0.10(-0.89%)
Sep 17, 2018	10.87	10.87	10.80	10.84	36,291	-0.03(-0.24%)
Sep 14, 2018	10.91	10.92	10.87	10.87	28,563	-0.04(-0.40%)
Sep 13, 2018	11.03	11.03	10.91	10.91	24,737	-0.04(-0.35%)
Sep 12, 2018	10.95	10.96	10.94	10.95	16,567	-0.05(-0.48%)
Sep 11, 2018	11.02	11.02	10.95	11.00	19,365	-0.02(-0.16%)
Sep 10, 2018	10.97	11.07	10.93	11.02	58,340	+0.06(+0.56%)
Sep 07, 2018	10.96	11.02	10.94	10.96	14,518	-0.04(-0.40%)
Sep 06, 2018	11.03	11.03	10.93	11.00	21,424	-0.01(-0.08%)
Sep 05, 2018	11.03	11.03	10.97	11.01	16,899	+0.04(+0.40%)
Sep 04, 2018	11.06	11.06	10.97	10.97	32,186	-0.04(-0.40%)
Aug 31, 2018		11.01	11.01	11.01	0	+0.00(+0.00%)
Aug 30, 2018	11.03	11.05	11.01	11.01	13,733	+0.00(+0.00%)
Aug 29, 2018	11.05	11.05	10.96	11.01	27,907	+0.03(+0.24%)
Aug 28, 2018	11.00	11.01	10.97	10.99	15,855	-0.05(-0.48%)
Aug 27, 2018	11.05	11.05	11.00	11.04	27,571	+0.01(+0.08%)
Aug 24, 2018	11.00	11.06	11.00	11.03	14,404	+0.02(+0.16%)
Aug 23, 2018	11.05	11.06	10.99	11.01	16,783	-0.05(-0.48%)
Aug 22, 2018	11.03	11.07	11.01	11.07	30,486	+0.00(+0.00%)
Aug 21, 2018	11.00	11.07	11.00	11.07	20,023	+0.02(+0.16%)
Aug 20, 2018	11.07	11.07	11.00	11.05	16,002	+0.01(+0.08%)
Aug 17, 2018	11.01	11.04	11.00	11.04	6,287	+0.01(+0.08%)
Aug 16, 2018	11.04	11.04	11.02	11.03	5,098	-0.03(-0.24%)
Aug 15, 2018	11.07	11.07	11.02	11.06	5,900	+0.04(+0.32%)
Aug 14, 2018	11.03	11.03	11.00	11.02	13,905	+0.03(+0.24%)
Aug 13, 2018	10.99	11.01	10.98	11.00	7,652	+0.01(+0.14%)
Aug 10, 2018	10.95	10.98	10.94	10.98	11,139	+0.03(+0.32%)
Aug 09, 2018	10.96	10.98	10.93	10.95	16,664	-0.02(-0.16%)
Aug 08, 2018	10.97	10.97	10.94	10.96	3,068	+0.01(+0.08%)
Aug 07, 2018	10.96	10.98	10.95	10.95	8,131	+0.02(+0.16%)
Aug 06, 2018	10.95	11.03	10.94	10.94	31,437	-0.03(-0.24%)
Aug 03, 2018	10.95	11.02	10.95	10.96	14,929	+0.03(+0.24%)
Aug 02, 2018	11.09	11.09	10.94	10.94	27,275	-0.10(-0.87%)
Aug 01, 2018	10.99	11.08	10.98	11.03	16,780	+0.03(+0.32%)
Jul 31, 2018	11.09	11.12	10.99	11.00	32,882	-0.09(-0.78%)
Jul 30, 2018	11.09	11.11	11.05	11.09	20,962	+0.01(+0.12%)
Jul 27, 2018	11.10	11.11	11.07	11.07	9,761	-0.02(-0.20%)
Jul 26, 2018	11.10	11.13	11.08	11.09	16,135	+0.02(+0.16%)
Jul 25, 2018	11.06	11.11	11.06	11.08	6,899	-0.02(-0.16%)
Jul 24, 2018	11.06	11.11	11.02	11.09	19,519	+0.04(+0.39%)
Jul 23, 2018	11.05	11.06	11.02	11.05	15,510	+0.03(+0.24%)
Jul 20, 2018	11.00	11.05	11.00	11.02	10,949	+0.01(+0.08%)
Jul 19, 2018	10.99	11.02	10.99	11.02	7,651	+0.03(+0.32%)
Jul 18, 2018	11.01	11.01	10.97	10.98	6,712	+0.00(+0.00%)
Jul 17, 2018	11.02	11.02	10.97	10.98	12,177	+0.01(+0.08%)
Jul 16, 2018	11.05	11.05	10.97	10.97	9,188	-0.05(-0.47%)
Jul 13, 2018	11.02	11.05	11.00	11.02	21,338	-0.00(-0.02%)
Jul 12, 2018	11.03	11.04	10.98	11.03	16,764	+0.01(+0.08%)
Jul 11, 2018	10.97	11.02	10.97	11.02	21,746	+0.03(+0.32%)
Jul 10, 2018	10.94	11.01	10.94	10.98	18,143	+0.01(+0.08%)
Jul 09, 2018	11.05	11.05	10.96	10.97	14,419	+0.01(+0.08%)
Jul 06, 2018	11.02	11.05	10.97	10.97	4,341	-0.05(-0.47%)
Jul 05, 2018	11.10	11.10	11.00	11.02	17,595	-0.01(-0.08%)
Jul 03, 2018		11.03	11.03	11.03	0	+0.01(+0.08%)
Jul 02, 2018	11.04	11.07	10.95	11.02	44,479	+0.08(+0.71%)
Jun 29, 2018	10.94	10.99	10.94	10.94	20,377	-0.01(-0.08%)
Jun 28, 2018	10.91	10.95	10.88	10.95	13,345	+0.04(+0.40%)
Jun 27, 2018	10.94	10.95	10.91	10.91	8,569	-0.03(-0.32%)
Jun 26, 2018	10.91	10.95	10.91	10.94	7,728	+0.01(+0.08%)
Jun 25, 2018	10.89	10.93	10.89	10.93	13,643	+0.04(+0.40%)
Jun 22, 2018	10.94	10.94	10.89	10.89	13,819	-0.04(-0.40%)
Jun 21, 2018	10.89	10.96	10.89	10.93	22,335	+0.03(+0.32%)
Jun 20, 2018	10.81	10.90	10.79	10.90	37,215	+0.03(+0.32%)
Jun 19, 2018	10.84	10.88	10.81	10.86	87,119	+0.03(+0.24%)
Jun 18, 2018	10.82	10.84	10.82	10.84	7,206	+0.00(+0.00%)
Jun 15, 2018		10.82	10.78	10.84	33,496	+0.02(+0.16%)
Jun 14, 2018	10.81	10.85	10.81	10.82	38,701	-0.03(-0.26%)
Jun 13, 2018	10.93	10.95	10.83	10.85	25,746	-0.05(-0.48%)
Jun 12, 2018	10.92	10.94	10.88	10.90	8,769	+0.00(+0.00%)
Jun 11, 2018	10.99	10.99	10.89	10.90	23,971	-0.04(-0.39%)
Jun 08, 2018	10.96	10.99	10.94	10.94	8,572	+0.00(+0.00%)
Jun 07, 2018	10.93	10.96	10.92	10.94	13,143	+0.01(+0.08%)
Jun 06, 2018			10.91	10.93	12,162	+0.00(+0.00%)
Jun 05, 2018	10.93	10.94	10.93	10.93	18,488	+0.03(+0.24%)
Jun 04, 2018	10.95	10.95	10.91	10.91	11,371	+0.01(+0.08%)
Jun 01, 2018	10.92	10.95	10.87	10.90	35,151	+0.00(+0.00%)
May 31, 2018	10.92	10.92	10.88	10.90	20,598	+0.03(+0.24%)
May 30, 2018	10.87	10.88	10.82	10.87	16,998	-0.02(-0.16%)
May 29, 2018	10.88	10.91	10.86	10.89	18,254	+0.03(+0.32%)
May 25, 2018		10.86	10.86	10.86	0	+0.03(+0.32%)
May 24, 2018	10.84	10.86	10.81	10.82	3,910	+0.03(+0.25%)
May 23, 2018	10.78	10.81	10.78	10.79	10,329	+0.03(+0.32%)
May 22, 2018	10.81	10.81	10.76	10.76	24,922	-0.03(-0.24%)
May 21, 2018	10.80	10.80	10.78	10.79	14,523	-0.01(-0.08%)
May 18, 2018	10.81	10.82	10.80	10.80	9,100	-0.01(-0.08%)
May 17, 2018	10.80	10.80	10.78	10.80	11,977	+0.00(+0.00%)
May 16, 2018	10.80	10.81	10.79	10.80	13,512	+0.01(+0.08%)
May 15, 2018	10.84	10.84	10.75	10.80	32,658	-0.05(-0.48%)
May 14, 2018	10.77	10.87	10.77	10.85	13,979	+0.02(+0.22%)
May 11, 2018	10.80	10.82	10.80	10.82	4,126	+0.03(+0.24%)
May 10, 2018	10.81	10.83	10.78	10.80	14,103	-0.01(-0.08%)
May 09, 2018	10.80	10.82	10.79	10.81	16,662	-0.01(-0.08%)
May 08, 2018	10.81	10.85	10.81	10.82	14,644	+0.01(+0.08%)
May 07, 2018	10.85	10.94	10.81	10.81	18,306	-0.04(-0.40%)
May 04, 2018	10.91	10.96	10.85	10.85	26,914	-0.03(-0.24%)
May 03, 2018	10.87	10.92	10.86	10.88	23,381	+0.01(+0.08%)
May 02, 2018	10.87	10.91	10.85	10.87	46,448	+0.00(+0.00%)
May 01, 2018	10.82	10.88	10.82	10.87	24,747	+0.00(+0.00%)
Apr 30, 2018	10.84	10.87	10.81	10.87	23,843	+0.02(+0.16%)
Apr 27, 2018	10.81	10.87	10.81	10.85	7,905	+0.06(+0.56%)
Apr 26, 2018	10.79	10.82	10.78	10.79	16,344	+0.02(+0.16%)
Apr 25, 2018	10.77	10.80	10.77	10.77	14,340	-0.03(-0.32%)
Apr 24, 2018	10.81	10.81	10.79	10.81	8,223	+0.00(+0.00%)
Apr 23, 2018	10.79	10.81	10.79	10.81	3,136	+0.00(+0.00%)
Apr 20, 2018	10.79	10.82	10.79	10.81	5,892	-0.02(-0.16%)
Apr 19, 2018	10.84	10.84	10.82	10.82	7,415	-0.02(-0.16%)
Apr 18, 2018	10.82	10.86	10.82	10.84	16,421	-0.03(-0.32%)
Apr 17, 2018	10.85	10.88	10.85	10.88	2,954	+0.00(+0.00%)
Apr 16, 2018	10.89	10.89	10.87	10.88	16,816	-0.01(-0.08%)
Apr 13, 2018	10.85	10.90	10.85	10.88	15,721	+0.02(+0.21%)
Apr 12, 2018	10.87	10.90	10.85	10.86	3,180	-0.01(-0.08%)
Apr 11, 2018	10.87	10.90	10.86	10.87	12,010	-0.02(-0.16%)
Apr 10, 2018	10.89	10.91	10.89	10.89	14,107	+0.01(+0.08%)
Apr 09, 2018	10.83	10.89	10.83	10.88	9,728	+0.03(+0.24%)
Apr 06, 2018	10.86	10.90	10.85	10.85	29,019	+0.03(+0.24%)
Apr 05, 2018	10.80	10.84	10.80	10.83	9,717	-0.01(-0.08%)
Apr 04, 2018	10.77	10.86	10.77	10.84	20,552	+0.01(+0.08%)
Apr 03, 2018	10.85	10.85	10.80	10.83	28,786	-0.02(-0.16%)
Apr 02, 2018	10.80	10.86	10.80	10.84	16,390	+0.00(+0.00%)
Mar 29, 2018		10.84	10.84	10.84	0	+0.05(+0.48%)
Mar 28, 2018	10.72	10.79	10.72	10.79	18,150	+0.06(+0.56%)
Mar 27, 2018	10.69	10.78	10.67	10.73	28,552	+0.01(+0.08%)
Mar 26, 2018	10.68	10.72	10.61	10.72	24,120	+0.03(+0.24%)
Mar 23, 2018	10.72	10.73	10.70	10.70	25,777	-0.05(-0.48%)
Mar 22, 2018	10.73	10.77	10.71	10.75	38,701	+0.03(+0.24%)
Mar 21, 2018	10.73	10.73	10.69	10.72	41,783	-0.01(-0.08%)
Mar 20, 2018	10.73	10.74	10.69	10.73	26,238	+0.00(+0.00%)
Mar 19, 2018	10.73	10.74	10.69	10.73	28,678	-0.04(-0.40%)
Mar 16, 2018	10.78	10.78	10.72	10.78	31,033	+0.00(+0.00%)
Mar 15, 2018	10.83	10.83	10.78	10.78	17,108	-0.09(-0.79%)
Mar 14, 2018	10.82	10.86	10.78	10.86	23,952	+0.07(+0.61%)
Mar 13, 2018	10.91	10.92	10.79	10.80	59,860	-0.14(-1.25%)
Mar 12, 2018	10.94	10.94	10.91	10.93	19,843	+0.00(+0.00%)
Mar 09, 2018	10.96	11.00	10.93	10.93	34,293	-0.03(-0.23%)
Mar 08, 2018	10.95	10.99	10.95	10.96	6,364	-0.01(-0.08%)
Mar 07, 2018			10.96	10.97	17,990	-0.03(-0.23%)
Mar 06, 2018	11.01	11.05	10.99	10.99	11,333	-0.02(-0.16%)
Mar 05, 2018	11.08	11.08	10.97	11.01	21,065	-0.04(-0.38%)
Mar 02, 2018	11.05	11.07	11.02	11.05	40,987	-0.03(-0.31%)