BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.811	8.811	8.811	0	+0.15(+1.69%)
Mar 28, 2018	8.785	8.785	8.638	8.665	153,243	-0.09(-1.07%)
Mar 27, 2018	8.898	8.938	8.745	8.758	120,458	-0.12(-1.35%)
Mar 26, 2018	8.971	8.971	8.800	8.878	142,744	+0.01(+0.08%)
Mar 23, 2018	8.938	9.011	8.865	8.871	161,045	+0.01(+0.15%)
Mar 22, 2018	8.945	8.985	8.852	8.858	118,349	-0.15(-1.70%)
Mar 21, 2018	8.871	9.091	8.839	9.011	145,995	+0.19(+2.19%)
Mar 20, 2018	8.745	8.838	8.738	8.818	147,192	+0.11(+1.22%)
Mar 19, 2018	8.858	8.891	8.678	8.712	143,622	-0.15(-1.73%)
Mar 16, 2018	8.778	8.885	8.765	8.865	118,556	+0.07(+0.83%)
Mar 15, 2018	8.925	8.965	8.763	8.791	139,914	-0.07(-0.83%)
Mar 14, 2018	9.011	9.025	8.858	8.865	105,122	-0.10(-1.13%)
Mar 13, 2018	9.019	9.086	8.953	8.966	101,446	-0.03(-0.37%)
Mar 12, 2018	9.026	9.152	8.966	9.000	121,915	-0.01(-0.07%)
Mar 09, 2018	8.966	9.033	8.963	9.006	147,141	+0.12(+1.34%)
Mar 08, 2018	8.907	8.940	8.847	8.887	97,856	+0.03(+0.30%)
Mar 07, 2018		8.980	8.847	8.860	97,486	-0.09(-0.96%)
Mar 06, 2018	9.000	9.019	8.940	8.947	86,103	+0.02(+0.22%)
Mar 05, 2018	8.768	8.953	8.768	8.927	157,952	+0.09(+1.05%)
Mar 02, 2018	8.781	8.860	8.662	8.834	228,269	-0.02(-0.22%)
Mar 01, 2018	8.893	9.000	8.794	8.854	117,938	-0.05(-0.52%)
Feb 28, 2018	9.092	9.156	8.900	8.900	237,943	-0.21(-2.26%)
Feb 27, 2018	9.178	9.235	9.086	9.106	122,145	-0.11(-1.15%)
Feb 26, 2018	9.192	9.231	9.152	9.212	142,659	+0.07(+0.72%)
Feb 23, 2018	9.072	9.152	9.026	9.145	141,008	+0.14(+1.55%)
Feb 22, 2018				9.006	122,304	+0.05(+0.59%)
Feb 21, 2018	9.072	9.132	8.947	8.953	102,508	-0.09(-0.95%)
Feb 20, 2018	9.092	9.159	9.027	9.039	116,383	-0.09(-0.94%)
Feb 16, 2018		9.125	9.125	9.125	0	+0.03(+0.29%)
Feb 15, 2018	9.172	9.238	9.011	9.099	134,259	-0.03(-0.37%)
Feb 14, 2018	8.940	9.165	8.900	9.132	157,869	+0.17(+1.91%)
Feb 13, 2018	9.001	9.021	8.960	8.961	114,444	-0.05(-0.51%)
Feb 12, 2018	8.928	9.080	8.928	9.007	187,240	+0.14(+1.64%)
Feb 09, 2018	8.994	9.034	8.658	8.863	415,482	-0.11(-1.18%)
Feb 08, 2018	9.179	9.212	8.961	8.968	206,946	-0.20(-2.23%)
Feb 07, 2018	9.225	9.324	9.139	9.172	275,090	-0.02(-0.22%)
Feb 06, 2018	8.988	9.238	8.902	9.192	185,392	+0.01(+0.07%)
Feb 05, 2018	9.357	9.456	9.106	9.185	309,511	-0.28(-2.99%)
Feb 02, 2018	9.752	9.857	9.456	9.469	458,941	-0.37(-3.75%)
Feb 01, 2018	9.818	9.884	9.818	9.838	183,020	+0.05(+0.54%)
Jan 31, 2018	9.818	9.875	9.752	9.785	182,900	+0.01(+0.07%)
Jan 30, 2018	9.976	9.976	9.752	9.778	276,507	-0.24(-2.43%)
Jan 29, 2018	10.09	10.13	9.989	10.02	253,151	-0.09(-0.91%)
Jan 26, 2018	10.08	10.15	10.06	10.11	172,610	+0.03(+0.26%)
Jan 25, 2018	10.21	10.21	10.07	10.09	206,068	-0.07(-0.65%)
Jan 24, 2018	10.21	10.21	10.09	10.15	284,379	+0.02(+0.20%)
Jan 23, 2018	10.12	10.17	10.06	10.13	318,043	+0.04(+0.39%)
Jan 22, 2018	9.811	10.10	9.772	10.09	289,932	+0.33(+3.37%)
Jan 19, 2018	9.871	9.871	9.759	9.765	209,967	-0.09(-0.94%)
Jan 18, 2018	9.923	9.951	9.857	9.857	211,756	-0.13(-1.25%)
Jan 17, 2018	9.950	10.00	9.890	9.983	161,442	+0.06(+0.60%)
Jan 16, 2018	10.15	10.15	9.910	9.923	356,811	-0.16(-1.57%)
Jan 12, 2018		10.08	10.08	10.08	0	+0.07(+0.71%)
Jan 11, 2018	9.801	10.04	9.801	10.01	409,224	+0.24(+2.48%)
Jan 10, 2018	9.919	9.945	9.729	9.768	273,669	-0.12(-1.19%)
Jan 09, 2018	9.814	9.925	9.745	9.886	259,297	+0.10(+1.07%)
Jan 08, 2018	9.814	9.814	9.703	9.781	276,600	-0.02(-0.20%)
Jan 05, 2018	9.748	9.801	9.657	9.801	343,315	+0.04(+0.40%)
Jan 04, 2018	9.722	9.768	9.657	9.761	331,643	+0.04(+0.40%)
Jan 03, 2018	9.473	9.945	9.453	9.722	705,936	+0.27(+2.84%)
Jan 02, 2018	9.342	9.480	9.342	9.453	220,473	+0.16(+1.69%)
Dec 29, 2017		9.296	9.296	9.296	0	+0.03(+0.28%)
Dec 28, 2017	9.237	9.303	9.217	9.270	293,612	+0.03(+0.35%)
Dec 27, 2017	9.289	9.289	9.208	9.237	253,586	-0.02(-0.21%)
Dec 26, 2017	9.211	9.309	9.211	9.257	274,791	+0.05(+0.50%)
Dec 22, 2017	9.158	9.217	9.139	9.211	518,324	+0.07(+0.79%)
Dec 21, 2017	9.027	9.178	9.021	9.139	414,007	+0.12(+1.31%)
Dec 20, 2017	8.903	9.034	8.896	9.021	296,381	+0.13(+1.47%)
Dec 19, 2017	8.922	9.008	8.883	8.890	181,744	-0.03(-0.37%)
Dec 18, 2017	8.929	9.021	8.910	8.922	189,854	+0.05(+0.59%)
Dec 15, 2017	8.942	8.942	8.850	8.870	161,374	-0.03(-0.31%)
Dec 14, 2017	8.872	8.969	8.872	8.898	130,722	-0.02(-0.22%)
Dec 13, 2017	8.885	8.950	8.885	8.917	143,516	+0.03(+0.29%)
Dec 12, 2017	8.989	8.989	8.885	8.891	131,556	-0.05(-0.58%)
Dec 11, 2017	8.917	8.989	8.917	8.943	140,494	+0.07(+0.81%)
Dec 08, 2017	8.826	8.917	8.826	8.872	220,964	+0.08(+0.96%)
Dec 07, 2017	8.754	8.819	8.753	8.787	126,357	+0.03(+0.30%)
Dec 06, 2017	8.898	8.950	8.748	8.761	207,657	-0.19(-2.11%)
Dec 05, 2017	8.963	8.995	8.878	8.950	307,983	-0.02(-0.22%)
Dec 04, 2017	8.950	9.035	8.950	8.969	165,928	+0.03(+0.29%)
Dec 01, 2017	8.898	9.002	8.898	8.943	172,575	+0.07(+0.73%)
Nov 30, 2017	8.780	8.917	8.780	8.878	195,714	+0.14(+1.64%)
Nov 29, 2017	8.735	8.787	8.676	8.735	202,679	+0.02(+0.22%)
Nov 28, 2017	8.676	8.741	8.670	8.715	141,401	+0.05(+0.53%)
Nov 27, 2017	8.819	8.819	8.663	8.670	140,787	-0.17(-1.92%)
Nov 24, 2017	8.819	8.852	8.801	8.839	25,946	+0.05(+0.52%)
Nov 22, 2017	8.722	8.800	8.722	8.793	104,090	+0.10(+1.20%)
Nov 21, 2017	8.702	8.774	8.688	8.689	72,572	+0.02(+0.23%)
Nov 20, 2017	8.702	8.715	8.637	8.670	211,190	-0.08(-0.89%)
Nov 17, 2017	8.663	8.800	8.663	8.748	119,471	+0.10(+1.13%)
Nov 16, 2017	8.735	8.741	8.637	8.650	186,014	-0.06(-0.67%)
Nov 15, 2017	8.715	8.754	8.676	8.709	173,513	-0.05(-0.52%)
Nov 14, 2017	8.956	8.956	8.754	8.754	228,056	-0.23(-2.56%)
Nov 13, 2017	9.120	9.120	8.991	8.984	95,194	-0.14(-1.56%)
Nov 10, 2017	9.101	9.172	9.042	9.127	273,833	-0.01(-0.14%)
Nov 09, 2017	9.075	9.140	9.010	9.140	255,388	+0.03(+0.28%)
Nov 08, 2017	9.094	9.127	8.997	9.114	352,071	+0.01(+0.14%)
Nov 07, 2017	9.107	9.153	9.055	9.101	274,413	+0.01(+0.14%)
Nov 06, 2017	8.932	9.088	8.932	9.088	267,656	+0.16(+1.82%)
Nov 03, 2017	8.867	8.945	8.816	8.926	138,405	+0.09(+1.03%)
Nov 02, 2017	8.900	8.945	8.803	8.835	156,902	-0.08(-0.94%)
Nov 01, 2017	8.841	8.919	8.829	8.919	166,132	+0.13(+1.47%)
Oct 31, 2017	8.744	8.803	8.692	8.790	128,948	+0.04(+0.44%)
Oct 30, 2017	8.660	8.751	8.660	8.751	132,996	+0.10(+1.12%)
Oct 27, 2017	8.595	8.686	8.563	8.653	166,952	+0.05(+0.53%)
Oct 26, 2017	8.608	8.646	8.556	8.608	139,894	-0.01(-0.08%)
Oct 25, 2017	8.589	8.647	8.537	8.615	279,664	-0.03(-0.30%)
Oct 24, 2017	8.705	8.738	8.615	8.640	134,017	-0.02(-0.22%)
Oct 23, 2017	8.725	8.738	8.647	8.660	106,132	-0.06(-0.74%)
Oct 20, 2017	8.731	8.738	8.690	8.725	84,485	+0.02(+0.22%)
Oct 19, 2017	8.738	8.764	8.680	8.705	113,533	-0.06(-0.67%)
Oct 18, 2017	8.757	8.796	8.731	8.764	157,851	-0.01(-0.07%)
Oct 17, 2017	8.815	8.815	8.705	8.770	256,191	-0.05(-0.59%)
Oct 16, 2017	8.822	8.822	8.751	8.822	263,203	+0.04(+0.44%)
Oct 13, 2017	8.790	8.809	8.757	8.783	105,031	+0.05(+0.58%)
Oct 12, 2017	8.662	8.739	8.662	8.733	194,140	+0.01(+0.07%)
Oct 11, 2017	8.739	8.752	8.713	8.726	207,027	-0.02(-0.22%)
Oct 10, 2017	8.752	8.804	8.739	8.746	195,819	+0.04(+0.41%)
Oct 09, 2017	8.726	8.797	8.704	8.710	164,343	-0.02(-0.26%)
Oct 06, 2017	8.771	8.862	8.701	8.733	130,811	-0.10(-1.09%)
Oct 05, 2017	8.778	8.887	8.778	8.829	94,649	+0.03(+0.37%)
Oct 04, 2017	8.778	8.817	8.752	8.797	120,410	+0.01(+0.07%)
Oct 03, 2017	8.817	8.875	8.778	8.791	80,459	-0.03(-0.29%)
Oct 02, 2017	8.746	8.842	8.701	8.817	125,608	-0.03(-0.36%)
Sep 29, 2017	8.778	8.849	8.752	8.849	144,391	+0.01(+0.15%)
Sep 28, 2017	8.823	8.855	8.804	8.836	172,276	+0.00(+0.00%)
Sep 27, 2017	8.855	8.868	8.765	8.836	151,930	+0.02(+0.22%)
Sep 26, 2017	8.739	8.849	8.720	8.817	235,229	+0.04(+0.44%)
Sep 25, 2017	8.701	8.804	8.697	8.778	208,152	+0.10(+1.11%)
Sep 22, 2017	8.623	8.688	8.623	8.681	103,468	+0.06(+0.67%)
Sep 21, 2017	8.617	8.623	8.546	8.623	161,130	+0.03(+0.30%)
Sep 20, 2017	8.552	8.601	8.539	8.597	164,580	+0.06(+0.76%)
Sep 19, 2017	8.494	8.552	8.443	8.533	113,122	+0.06(+0.76%)
Sep 18, 2017	8.469	8.565	8.456	8.469	134,660	-0.04(-0.45%)
Sep 15, 2017	8.443	8.507	8.391	8.507	272,262	+0.08(+0.99%)
Sep 14, 2017	8.456	8.473	8.411	8.423	107,602	+0.01(+0.13%)
Sep 13, 2017	8.310	8.412	8.310	8.412	140,974	+0.13(+1.63%)
Sep 12, 2017	8.246	8.329	8.239	8.278	106,031	+0.03(+0.39%)
Sep 11, 2017	8.201	8.256	8.193	8.246	86,197	+0.05(+0.63%)
Sep 08, 2017	8.265	8.271	8.189	8.194	97,442	-0.10(-1.25%)
Sep 07, 2017	8.290	8.316	8.258	8.298	97,512	+0.01(+0.17%)
Sep 06, 2017	8.201	8.329	8.201	8.284	159,078	+0.09(+1.09%)
Sep 05, 2017	8.207	8.265	8.130	8.194	151,350	+0.01(+0.16%)
Sep 01, 2017	8.085	8.188	8.053	8.181	120,699	+0.13(+1.67%)
Aug 31, 2017	8.034	8.092	8.028	8.047	190,601	+0.04(+0.56%)
Aug 30, 2017	7.996	8.034	7.975	8.002	147,731	+0.02(+0.24%)
Aug 29, 2017	7.957	8.008	7.944	7.983	124,446	-0.01(-0.16%)
Aug 28, 2017	8.015	8.072	7.964	7.996	174,286	-0.04(-0.48%)
Aug 25, 2017	8.040	8.060	8.008	8.034	88,504	+0.01(+0.16%)
Aug 24, 2017	8.021	8.040	7.983	8.021	108,703	+0.02(+0.24%)
Aug 23, 2017	7.957	8.047	7.944	8.002	136,742	+0.03(+0.40%)
Aug 22, 2017	7.919	7.996	7.919	7.970	111,024	+0.06(+0.73%)
Aug 21, 2017	7.925	7.944	7.893	7.912	111,218	-0.03(-0.32%)
Aug 18, 2017	7.932	8.003	7.900	7.938	143,172	+0.03(+0.41%)
Aug 17, 2017	7.989	8.028	7.900	7.906	159,370	-0.12(-1.44%)
Aug 16, 2017	8.060	8.114	8.004	8.021	162,230	-0.04(-0.48%)
Aug 15, 2017	8.105	8.105	8.015	8.060	235,068	-0.07(-0.87%)
Aug 14, 2017	8.162	8.220	8.111	8.130	106,312	-0.03(-0.31%)
Aug 11, 2017	8.073	8.169	8.073	8.156	229,318	+0.02(+0.22%)
Aug 10, 2017	8.291	8.291	8.119	8.138	182,045	-0.13(-1.62%)
Aug 09, 2017	8.291	8.336	8.246	8.272	163,156	-0.01(-0.15%)
Aug 08, 2017	8.259	8.304	8.240	8.285	231,613	+0.01(+0.15%)
Aug 07, 2017	8.329	8.342	8.253	8.272	160,889	-0.07(-0.84%)
Aug 04, 2017	8.342	8.367	8.297	8.342	195,260	+0.01(+0.08%)
Aug 03, 2017	8.380	8.444	8.316	8.336	234,120	-0.06(-0.68%)
Aug 02, 2017	8.457	8.469	8.369	8.393	182,430	-0.04(-0.53%)
Aug 01, 2017	8.399	8.463	8.380	8.437	153,538	+0.01(+0.08%)
Jul 31, 2017	8.437	8.444	8.363	8.431	167,659	+0.02(+0.23%)
Jul 28, 2017	8.374	8.431	8.367	8.412	156,894	+0.03(+0.30%)
Jul 27, 2017	8.361	8.393	8.310	8.386	130,103	+0.04(+0.46%)
Jul 26, 2017	8.367	8.425	8.303	8.348	255,475	+0.00(+0.00%)
Jul 25, 2017	8.316	8.361	8.291	8.348	272,567	+0.13(+1.63%)
Jul 24, 2017	8.265	8.272	8.208	8.215	178,810	-0.06(-0.69%)
Jul 21, 2017	8.246	8.291	8.221	8.272	242,577	-0.03(-0.31%)
Jul 20, 2017	8.336	8.342	8.259	8.297	217,273	+0.01(+0.08%)
Jul 19, 2017	8.221	8.297	8.170	8.291	643,164	+0.07(+0.85%)
Jul 18, 2017	8.253	8.274	8.176	8.221	154,866	+0.00(+0.00%)
Jul 17, 2017	8.221	8.278	8.221	8.221	169,143	+0.00(+0.00%)
Jul 14, 2017	8.208	8.256	8.176	8.221	151,680	+0.03(+0.39%)
Jul 13, 2017	8.176	8.215	8.145	8.189	135,940	+0.02(+0.23%)
Jul 12, 2017	8.157	8.221	8.132	8.170	234,739	+0.08(+1.00%)
Jul 11, 2017	8.044	8.146	8.006	8.089	197,469	+0.03(+0.39%)
Jul 10, 2017	8.025	8.095	7.968	8.057	160,061	+0.03(+0.32%)
Jul 07, 2017	8.063	8.101	7.981	8.032	208,190	-0.03(-0.31%)
Jul 06, 2017	8.152	8.241	8.044	8.057	189,591	-0.10(-1.24%)
Jul 05, 2017	8.285	8.323	8.133	8.158	148,124	-0.16(-1.90%)
Jul 03, 2017	8.260	8.393	8.228	8.317	155,888	+0.09(+1.08%)
Jun 30, 2017	8.285	8.298	8.205	8.228	196,197	+0.02(+0.23%)
Jun 29, 2017	8.215	8.310	8.177	8.209	196,404	-0.01(-0.08%)
Jun 28, 2017	8.171	8.250	8.171	8.215	137,439	+0.06(+0.70%)
Jun 27, 2017	8.209	8.222	8.139	8.158	177,848	-0.01(-0.08%)
Jun 26, 2017	8.190	8.190	8.108	8.165	126,229	-0.01(-0.08%)
Jun 23, 2017	8.044	8.177	7.981	8.171	139,208	+0.13(+1.65%)
Jun 22, 2017	8.006	8.089	7.987	8.038	272,548	+0.03(+0.32%)
Jun 21, 2017	8.139	8.151	7.975	8.013	292,398	-0.10(-1.25%)
Jun 20, 2017	8.184	8.199	8.051	8.114	382,163	-0.12(-1.46%)
Jun 19, 2017	8.272	8.310	8.228	8.234	168,056	-0.04(-0.46%)
Jun 16, 2017	8.234	8.272	8.177	8.272	124,796	+0.08(+1.00%)
Jun 15, 2017	8.228	8.267	8.190	8.190	205,904	-0.08(-0.99%)
Jun 14, 2017	8.430	8.430	8.222	8.272	317,632	-0.16(-1.95%)
Jun 13, 2017	8.437	8.456	8.355	8.437	138,229	-0.00(-0.02%)
Jun 12, 2017	8.476	8.476	8.375	8.438	96,200	+0.04(+0.52%)
Jun 09, 2017	8.294	8.407	8.239	8.394	243,885	+0.13(+1.52%)
Jun 08, 2017	8.206	8.285	8.196	8.268	242,859	+0.01(+0.15%)
Jun 07, 2017	8.344	8.407	8.237	8.256	255,564	-0.09(-1.06%)
Jun 06, 2017	8.325	8.369	8.275	8.344	182,569	+0.01(+0.15%)
Jun 05, 2017	8.325	8.363	8.306	8.331	170,550	-0.01(-0.15%)
Jun 02, 2017	8.369	8.457	8.313	8.344	153,563	-0.05(-0.60%)
Jun 01, 2017	8.382	8.426	8.353	8.394	157,236	+0.03(+0.38%)
May 31, 2017	8.331	8.375	8.299	8.363	231,290	-0.02(-0.23%)
May 30, 2017	8.394	8.423	8.357	8.382	116,688	-0.05(-0.60%)
May 26, 2017	8.539	8.589	8.407	8.432	229,070	-0.08(-0.89%)
May 25, 2017	8.583	8.665	8.464	8.508	199,640	-0.12(-1.39%)
May 24, 2017	8.671	8.677	8.577	8.627	109,459	-0.01(-0.14%)
May 23, 2017	8.677	8.677	8.612	8.640	86,273	-0.01(-0.07%)
May 22, 2017	8.640	8.652	8.558	8.646	188,371	+0.09(+1.10%)
May 19, 2017	8.596	8.615	8.539	8.552	194,295	+0.04(+0.52%)
May 18, 2017	8.451	8.533	8.417	8.508	111,955	+0.01(+0.07%)
May 17, 2017	8.533	8.558	8.470	8.501	162,048	-0.03(-0.37%)
May 16, 2017	8.671	8.671	8.526	8.533	124,915	-0.11(-1.31%)
May 15, 2017	8.696	8.703	8.608	8.646	134,706	+0.08(+0.88%)
May 12, 2017	8.552	8.602	8.526	8.570	120,745	+0.03(+0.29%)
May 11, 2017	8.621	8.626	8.533	8.545	115,134	-0.04(-0.46%)
May 10, 2017	8.541	8.616	8.535	8.585	175,953	+0.09(+1.03%)
May 09, 2017	8.535	8.585	8.447	8.497	122,239	-0.02(-0.22%)
May 08, 2017	8.522	8.541	8.472	8.516	124,974	-0.01(-0.07%)
May 05, 2017	8.347	8.522	8.326	8.522	160,788	+0.21(+2.48%)
May 04, 2017	8.428	8.434	8.272	8.316	223,275	-0.15(-1.77%)
May 03, 2017	8.409	8.503	8.397	8.466	167,598	+0.05(+0.59%)
May 02, 2017	8.478	8.591	8.391	8.416	100,334	-0.07(-0.81%)
May 01, 2017	8.528	8.528	8.428	8.484	166,254	+0.01(+0.07%)
Apr 28, 2017	8.497	8.535	8.467	8.478	98,915	+0.04(+0.45%)
Apr 27, 2017	8.491	8.491	8.353	8.440	187,529	-0.08(-0.89%)
Apr 26, 2017	8.491	8.610	8.478	8.516	145,269	-0.01(-0.07%)
Apr 25, 2017	8.466	8.547	8.447	8.522	151,199	+0.06(+0.67%)
Apr 24, 2017	8.491	8.503	8.434	8.466	123,016	+0.08(+0.97%)
Apr 21, 2017	8.403	8.416	8.353	8.384	159,717	-0.04(-0.52%)
Apr 20, 2017	8.472	8.491	8.403	8.428	184,288	+0.00(+0.00%)
Apr 19, 2017	8.566	8.616	8.416	8.428	138,625	-0.13(-1.54%)
Apr 18, 2017	8.591	8.647	8.547	8.560	100,291	-0.05(-0.58%)
Apr 17, 2017	8.597	8.641	8.566	8.610	98,550	-0.01(-0.07%)
Apr 13, 2017	8.760	8.785	8.591	8.616	164,785	-0.15(-1.71%)
Apr 12, 2017	8.747	8.822	8.739	8.766	196,326	+0.01(+0.14%)
Apr 11, 2017	8.772	8.779	8.678	8.754	176,406	-0.01(-0.09%)
Apr 10, 2017	8.693	8.811	8.693	8.761	150,039	+0.09(+1.00%)
Apr 07, 2017	8.668	8.711	8.649	8.674	111,733	+0.04(+0.43%)
Apr 06, 2017	8.631	8.680	8.593	8.637	145,219	+0.06(+0.73%)
Apr 05, 2017	8.662	8.724	8.550	8.575	172,747	-0.02(-0.29%)
Apr 04, 2017	8.519	8.612	8.469	8.599	155,752	+0.02(+0.29%)