BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.508	8.539	8.477	8.520	128,068	+0.00(+0.00%)
Apr 27, 2018	8.514	8.526	8.497	8.520	119,446	+0.02(+0.22%)
Apr 26, 2018	8.465	8.514	8.452	8.502	77,360	+0.06(+0.66%)
Apr 25, 2018	8.434	8.465	8.419	8.446	107,202	+0.02(+0.29%)
Apr 24, 2018	8.452	8.471	8.403	8.421	141,839	-0.03(-0.37%)
Apr 23, 2018	8.409	8.458	8.409	8.452	104,537	+0.04(+0.44%)
Apr 20, 2018	8.403	8.421	8.384	8.415	95,761	+0.01(+0.07%)
Apr 19, 2018	8.465	8.465	8.403	8.409	146,829	-0.03(-0.37%)
Apr 18, 2018	8.471	8.471	8.434	8.440	68,525	-0.02(-0.29%)
Apr 17, 2018	8.477	8.485	8.452	8.465	48,677	-0.01(-0.07%)
Apr 16, 2018	8.465	8.471	8.440	8.471	99,658	+0.03(+0.37%)
Apr 13, 2018	8.452	8.471	8.427	8.440	74,822	-0.01(-0.09%)
Apr 12, 2018	8.465	8.490	8.435	8.447	123,005	-0.02(-0.22%)
Apr 11, 2018	8.484	8.484	8.453	8.465	115,621	-0.01(-0.07%)
Apr 10, 2018	8.509	8.515	8.465	8.472	122,329	-0.04(-0.43%)
Apr 09, 2018	8.472	8.509	8.469	8.509	69,031	+0.04(+0.51%)
Apr 06, 2018	8.533	8.533	8.447	8.465	102,704	-0.06(-0.65%)
Apr 05, 2018	8.496	8.496	8.496	8.521	74,130	+0.00(+0.00%)
Apr 04, 2018	8.515	8.515	8.496	8.521	66,458	+0.00(+0.00%)
Apr 03, 2018	8.515	8.573	8.515	8.521	137,577	+0.01(+0.07%)
Apr 02, 2018	8.613	8.632	8.490	8.515	178,912	-0.09(-1.00%)
Mar 29, 2018		8.601	8.601	8.601	0	+0.02(+0.22%)
Mar 28, 2018	8.589	8.613	8.570	8.582	71,933	+0.00(+0.00%)
Mar 27, 2018	8.564	8.632	8.564	8.582	51,496	+0.02(+0.22%)
Mar 26, 2018	8.527	8.576	8.527	8.564	51,451	+0.04(+0.43%)
Mar 23, 2018	8.527	8.576	8.527	8.527	91,482	-0.02(-0.22%)
Mar 22, 2018	8.552	8.582	8.540	8.545	52,218	-0.01(-0.14%)
Mar 21, 2018	8.601	8.626	8.552	8.558	101,559	-0.04(-0.50%)
Mar 20, 2018	8.619	8.625	8.601	8.601	57,392	-0.01(-0.14%)
Mar 19, 2018	8.668	8.668	8.613	8.613	76,087	-0.07(-0.85%)
Mar 16, 2018	8.619	8.693	8.613	8.687	124,912	+0.06(+0.71%)
Mar 15, 2018	8.521	8.650	8.521	8.625	162,574	+0.10(+1.15%)
Mar 14, 2018	8.509	8.558	8.509	8.527	36,034	+0.02(+0.20%)
Mar 13, 2018	8.516	8.540	8.510	8.510	75,380	-0.03(-0.36%)
Mar 12, 2018	8.534	8.552	8.522	8.540	56,940	+0.00(+0.04%)
Mar 09, 2018	8.534	8.571	8.534	8.537	66,409	-0.00(-0.04%)
Mar 08, 2018	8.522	8.552	8.516	8.540	29,630	+0.01(+0.14%)
Mar 07, 2018		8.528	8.448	8.528	62,465	+0.04(+0.43%)
Mar 06, 2018	8.467	8.503	8.461	8.491	57,955	+0.01(+0.14%)
Mar 05, 2018	8.473	8.509	8.429	8.479	82,764	-0.02(-0.22%)
Mar 02, 2018	8.461	8.510	8.430	8.497	137,974	+0.01(+0.14%)
Mar 01, 2018	8.448	8.516	8.448	8.485	132,534	+0.01(+0.14%)
Feb 28, 2018	8.442	8.497	8.442	8.473	73,644	+0.02(+0.29%)
Feb 27, 2018	8.454	8.479	8.424	8.448	90,339	+0.00(+0.00%)
Feb 26, 2018	8.448	8.479	8.405	8.448	57,981	+0.01(+0.07%)
Feb 23, 2018	8.467	8.479	8.442	8.442	58,401	+0.00(+0.00%)
Feb 22, 2018	8.448	8.485	8.442	8.442	76,240	-0.02(-0.22%)
Feb 21, 2018	8.399	8.522	8.399	8.461	223,179	+0.06(+0.73%)
Feb 20, 2018	8.418	8.418	8.350	8.399	163,539	+0.01(+0.07%)
Feb 16, 2018		8.393	8.393	8.393	0	+0.00(+0.00%)
Feb 15, 2018	8.399	8.424	8.363	8.393	145,314	+0.01(+0.15%)
Feb 14, 2018	8.332	8.381	8.307	8.381	217,601	+0.04(+0.50%)
Feb 13, 2018	8.290	8.339	8.284	8.339	155,104	+0.01(+0.07%)
Feb 12, 2018	8.284	8.339	8.278	8.333	232,666	+0.05(+0.66%)
Feb 09, 2018	8.309	8.357	8.235	8.278	145,193	-0.02(-0.22%)
Feb 08, 2018	8.345	8.370	8.291	8.296	85,032	-0.05(-0.66%)
Feb 07, 2018	8.315	8.394	8.315	8.351	107,881	+0.03(+0.37%)
Feb 06, 2018	8.345	8.418	8.296	8.321	254,420	-0.09(-1.09%)
Feb 05, 2018	8.461	8.486	8.394	8.412	136,967	-0.09(-1.00%)
Feb 02, 2018	8.431	8.510	8.425	8.498	99,549	+0.01(+0.07%)
Feb 01, 2018	8.370	8.492	8.370	8.492	95,295	+0.07(+0.87%)
Jan 31, 2018	8.394	8.479	8.388	8.418	107,230	+0.00(+0.00%)
Jan 30, 2018	8.400	8.418	8.351	8.418	99,723	+0.00(+0.00%)
Jan 29, 2018	8.431	8.455	8.376	8.418	102,998	-0.02(-0.29%)
Jan 26, 2018	8.492	8.492	8.431	8.443	129,221	-0.04(-0.43%)
Jan 25, 2018	8.461	8.492	8.455	8.479	57,579	+0.02(+0.22%)
Jan 24, 2018	8.473	8.516	8.458	8.461	122,097	+0.00(+0.00%)
Jan 23, 2018	8.418	8.467	8.418	8.461	46,063	+0.04(+0.43%)
Jan 22, 2018	8.364	8.437	8.364	8.425	72,557	+0.06(+0.73%)
Jan 19, 2018	8.315	8.376	8.309	8.364	159,162	+0.03(+0.37%)
Jan 18, 2018	8.443	8.461	8.333	8.333	179,414	-0.10(-1.23%)
Jan 17, 2018	8.467	8.473	8.431	8.437	99,770	-0.03(-0.36%)
Jan 16, 2018	8.504	8.522	8.437	8.467	73,930	-0.04(-0.50%)
Jan 12, 2018		8.510	8.510	8.510	0	+0.05(+0.58%)
Jan 11, 2018	8.449	8.467	8.449	8.461	111,683	+0.01(+0.07%)
Jan 10, 2018	8.479	8.504	8.455	8.455	116,743	-0.04(-0.43%)
Jan 09, 2018	8.467	8.523	8.467	8.492	121,931	+0.01(+0.07%)
Jan 08, 2018	8.553	8.571	8.479	8.486	102,337	-0.08(-0.93%)
Jan 05, 2018	8.571	8.577	8.550	8.565	136,505	+0.00(+0.00%)
Jan 04, 2018	8.644	8.644	8.559	8.565	102,660	-0.05(-0.64%)
Jan 03, 2018	8.601	8.656	8.571	8.620	126,956	-0.05(-0.63%)
Jan 02, 2018	8.473	8.675	8.467	8.675	181,001	+0.18(+2.16%)
Dec 29, 2017		8.492	8.492	8.492	0	+0.05(+0.65%)
Dec 28, 2017	8.364	8.437	8.309	8.437	338,038	+0.07(+0.86%)
Dec 27, 2017	8.450	8.474	8.365	8.365	151,829	-0.09(-1.08%)
Dec 26, 2017	8.407	8.486	8.407	8.456	86,906	+0.05(+0.65%)
Dec 22, 2017	8.358	8.462	8.358	8.401	83,340	+0.04(+0.44%)
Dec 21, 2017	8.401	8.425	8.358	8.365	90,587	-0.02(-0.29%)
Dec 20, 2017	8.352	8.419	8.352	8.389	167,675	+0.02(+0.29%)
Dec 19, 2017	8.340	8.383	8.328	8.365	134,431	+0.04(+0.44%)
Dec 18, 2017	8.352	8.389	8.328	8.328	92,210	-0.02(-0.29%)
Dec 15, 2017	8.389	8.395	8.352	8.352	104,005	-0.05(-0.58%)
Dec 14, 2017	8.389	8.413	8.383	8.401	76,205	+0.00(+0.00%)
Dec 13, 2017	8.419	8.450	8.377	8.401	93,288	-0.03(-0.36%)
Dec 12, 2017	8.377	8.431	8.359	8.431	78,295	+0.05(+0.58%)
Dec 11, 2017	8.365	8.413	8.365	8.383	76,281	-0.00(-0.01%)
Dec 08, 2017	8.366	8.402	8.366	8.384	71,553	+0.01(+0.07%)
Dec 07, 2017	8.390	8.420	8.341	8.378	47,663	-0.04(-0.43%)
Dec 06, 2017	8.335	8.414	8.329	8.414	63,841	+0.08(+0.94%)
Dec 05, 2017	8.323	8.372	8.317	8.335	44,500	+0.00(+0.04%)
Dec 04, 2017	8.335	8.420	8.317	8.332	63,475	+0.02(+0.25%)
Dec 01, 2017	8.329	8.348	8.311	8.311	76,069	-0.02(-0.22%)
Nov 30, 2017	8.311	8.360	8.299	8.329	88,199	+0.02(+0.22%)
Nov 29, 2017	8.317	8.335	8.305	8.311	104,964	-0.02(-0.29%)
Nov 28, 2017	8.305	8.341	8.297	8.335	103,469	+0.02(+0.29%)
Nov 27, 2017	8.341	8.341	8.263	8.311	76,301	-0.04(-0.51%)
Nov 24, 2017	8.287	8.354	8.263	8.354	29,496	+0.09(+1.10%)
Nov 22, 2017	8.275	8.358	8.239	8.262	216,812	-0.03(-0.37%)
Nov 21, 2017	8.317	8.347	8.287	8.293	90,641	-0.02(-0.25%)
Nov 20, 2017	8.354	8.374	8.311	8.313	104,513	-0.03(-0.41%)
Nov 17, 2017	8.372	8.420	8.348	8.348	156,879	-0.02(-0.22%)
Nov 16, 2017	8.323	8.408	8.323	8.366	101,586	+0.07(+0.88%)
Nov 15, 2017	8.335	8.354	8.287	8.293	132,651	-0.08(-1.01%)
Nov 14, 2017	8.408	8.420	8.341	8.378	89,874	-0.03(-0.37%)
Nov 13, 2017	8.469	8.475	8.391	8.409	167,649	-0.07(-0.78%)
Nov 10, 2017	8.505	8.523	8.460	8.475	126,335	-0.06(-0.71%)
Nov 09, 2017	8.409	8.554	8.361	8.536	261,944	+0.12(+1.43%)
Nov 08, 2017	8.463	8.469	8.409	8.415	104,449	-0.04(-0.50%)
Nov 07, 2017	8.469	8.517	8.457	8.457	112,287	-0.01(-0.14%)
Nov 06, 2017	8.493	8.511	8.457	8.469	128,276	-0.04(-0.42%)
Nov 03, 2017	8.560	8.566	8.493	8.505	119,002	-0.02(-0.21%)
Nov 02, 2017	8.560	8.602	8.505	8.523	116,555	-0.07(-0.77%)
Nov 01, 2017	8.620	8.632	8.590	8.590	166,779	-0.03(-0.35%)
Oct 31, 2017	8.602	8.626	8.560	8.620	120,056	+0.00(+0.00%)
Oct 30, 2017	8.572	8.626	8.572	8.620	102,256	+0.05(+0.63%)
Oct 27, 2017	8.560	8.602	8.548	8.566	129,401	+0.01(+0.07%)
Oct 26, 2017	8.511	8.572	8.511	8.560	112,191	+0.05(+0.57%)
Oct 25, 2017	8.529	8.572	8.505	8.511	90,561	-0.05(-0.56%)
Oct 24, 2017	8.566	8.578	8.548	8.560	192,421	+0.01(+0.07%)
Oct 23, 2017	8.505	8.566	8.493	8.554	193,323	+0.07(+0.78%)
Oct 20, 2017	8.481	8.492	8.418	8.487	250,250	+0.02(+0.21%)
Oct 19, 2017	8.469	8.491	8.457	8.469	95,699	-0.02(-0.28%)
Oct 18, 2017	8.427	8.493	8.409	8.493	122,336	+0.06(+0.71%)
Oct 17, 2017	8.469	8.481	8.415	8.433	71,908	-0.05(-0.57%)
Oct 16, 2017	8.499	8.499	8.456	8.481	76,251	-0.01(-0.07%)
Oct 13, 2017	8.463	8.505	8.457	8.487	79,921	+0.03(+0.34%)
Oct 12, 2017	8.434	8.470	8.434	8.458	46,269	+0.01(+0.14%)
Oct 11, 2017	8.452	8.476	8.446	8.446	61,027	-0.03(-0.35%)
Oct 10, 2017	8.476	8.476	8.446	8.476	44,437	+0.01(+0.07%)
Oct 09, 2017	8.398	8.476	8.398	8.470	42,959	+0.07(+0.86%)
Oct 06, 2017	8.416	8.452	8.398	8.398	27,392	-0.02(-0.28%)
Oct 05, 2017	8.398	8.440	8.392	8.422	90,872	+0.03(+0.36%)
Oct 04, 2017	8.380	8.440	8.380	8.392	113,018	-0.02(-0.21%)
Oct 03, 2017	8.440	8.488	8.410	8.410	65,998	-0.04(-0.50%)
Oct 02, 2017	8.446	8.470	8.440	8.452	60,802	-0.01(-0.14%)
Sep 29, 2017	8.446	8.476	8.380	8.464	257,982	+0.02(+0.21%)
Sep 28, 2017	8.350	8.446	8.326	8.446	158,091	+0.10(+1.15%)
Sep 27, 2017	8.296	8.356	8.296	8.350	85,697	+0.06(+0.72%)
Sep 26, 2017	8.284	8.296	8.260	8.290	102,958	-0.01(-0.07%)
Sep 25, 2017	8.278	8.296	8.248	8.296	139,760	+0.03(+0.36%)
Sep 22, 2017	8.116	8.266	8.116	8.266	183,698	+0.16(+1.92%)
Sep 21, 2017	8.146	8.152	8.110	8.110	76,304	-0.04(-0.52%)
Sep 20, 2017	8.152	8.176	8.140	8.152	77,402	+0.01(+0.07%)
Sep 19, 2017	8.164	8.212	8.128	8.146	133,362	-0.04(-0.44%)
Sep 18, 2017	8.212	8.214	8.134	8.182	90,202	-0.03(-0.37%)
Sep 15, 2017	8.212	8.242	8.194	8.212	67,520	+0.01(+0.15%)
Sep 14, 2017	8.152	8.218	8.146	8.200	98,505	+0.04(+0.50%)
Sep 13, 2017	8.147	8.177	8.135	8.159	93,809	+0.01(+0.07%)
Sep 12, 2017	8.201	8.219	8.112	8.153	211,634	-0.02(-0.29%)
Sep 11, 2017	8.189	8.243	8.165	8.177	184,556	-0.01(-0.15%)
Sep 08, 2017	8.213	8.219	8.177	8.189	69,134	-0.05(-0.58%)
Sep 07, 2017	8.183	8.237	8.183	8.237	97,508	+0.07(+0.80%)
Sep 06, 2017	8.171	8.183	8.153	8.171	58,041	-0.02(-0.22%)
Sep 05, 2017	8.201	8.225	8.147	8.189	67,868	-0.02(-0.29%)
Sep 01, 2017	8.237	8.249	8.207	8.213	41,604	-0.02(-0.22%)
Aug 31, 2017	8.195	8.249	8.188	8.231	131,726	+0.04(+0.51%)
Aug 30, 2017	8.183	8.201	8.177	8.189	98,567	-0.01(-0.07%)
Aug 29, 2017	8.177	8.213	8.171	8.195	159,033	+0.00(+0.00%)
Aug 28, 2017	8.189	8.207	8.177	8.195	65,355	+0.01(+0.07%)
Aug 25, 2017	8.201	8.213	8.177	8.189	74,674	-0.02(-0.22%)
Aug 24, 2017	8.201	8.207	8.171	8.207	35,192	+0.00(+0.00%)
Aug 23, 2017	8.201	8.219	8.171	8.207	64,535	+0.01(+0.07%)
Aug 22, 2017	8.189	8.207	8.153	8.201	72,805	+0.02(+0.29%)
Aug 21, 2017	8.183	8.207	8.141	8.177	83,929	-0.02(-0.22%)
Aug 18, 2017	8.177	8.207	8.165	8.195	58,960	+0.01(+0.07%)
Aug 17, 2017	8.201	8.225	8.153	8.189	62,419	-0.02(-0.22%)
Aug 16, 2017	8.189	8.221	8.183	8.207	66,305	+0.01(+0.07%)
Aug 15, 2017	8.231	8.237	8.183	8.201	98,397	-0.05(-0.58%)
Aug 14, 2017	8.231	8.267	8.231	8.249	30,632	+0.04(+0.51%)
Aug 11, 2017	8.046	8.243	8.010	8.207	252,947	+0.06(+0.72%)
Aug 10, 2017	8.226	8.226	8.101	8.148	117,409	-0.08(-0.94%)
Aug 09, 2017	8.261	8.279	8.178	8.226	136,485	-0.05(-0.58%)
Aug 08, 2017	8.279	8.291	8.255	8.273	73,095	+0.01(+0.14%)
Aug 07, 2017	8.291	8.297	8.261	8.261	85,578	-0.04(-0.43%)
Aug 04, 2017	8.279	8.297	8.273	8.297	55,412	+0.02(+0.22%)
Aug 03, 2017	8.273	8.297	8.261	8.279	84,968	+0.01(+0.14%)
Aug 02, 2017	8.315	8.333	8.267	8.267	56,117	-0.03(-0.36%)
Aug 01, 2017	8.309	8.339	8.297	8.297	92,193	-0.01(-0.07%)
Jul 31, 2017	8.327	8.345	8.303	8.303	115,306	-0.02(-0.29%)
Jul 28, 2017	8.291	8.327	8.285	8.327	71,333	+0.04(+0.43%)
Jul 27, 2017	8.291	8.309	8.279	8.291	59,901	+0.00(+0.00%)
Jul 26, 2017	8.273	8.297	8.273	8.291	65,421	+0.02(+0.22%)
Jul 25, 2017	8.285	8.303	8.249	8.273	90,725	-0.01(-0.14%)
Jul 24, 2017	8.309	8.309	8.273	8.285	48,073	-0.02(-0.29%)
Jul 21, 2017	8.279	8.309	8.244	8.309	135,880	+0.04(+0.43%)
Jul 20, 2017	8.267	8.291	8.244	8.273	47,803	+0.02(+0.22%)
Jul 19, 2017	8.255	8.315	8.255	8.255	124,711	+0.01(+0.07%)
Jul 18, 2017	8.249	8.291	8.244	8.249	75,578	-0.04(-0.43%)
Jul 17, 2017	8.249	8.291	8.226	8.285	94,473	+0.02(+0.22%)
Jul 14, 2017	8.238	8.267	8.238	8.267	50,928	+0.03(+0.36%)
Jul 13, 2017	8.255	8.273	8.238	8.238	70,613	-0.01(-0.14%)
Jul 12, 2017	8.238	8.285	8.238	8.249	69,396	+0.02(+0.28%)
Jul 11, 2017	8.233	8.268	8.221	8.227	66,860	-0.01(-0.14%)
Jul 10, 2017	8.233	8.268	8.233	8.239	77,538	-0.02(-0.22%)
Jul 07, 2017	8.209	8.262	8.185	8.256	92,671	+0.05(+0.58%)
Jul 06, 2017	8.173	8.227	8.165	8.209	186,070	+0.02(+0.29%)
Jul 05, 2017	8.268	8.286	8.185	8.185	115,890	-0.08(-1.00%)
Jul 03, 2017	8.280	8.298	8.233	8.268	53,966	-0.01(-0.07%)
Jun 30, 2017	8.250	8.290	8.203	8.274	183,561	+0.04(+0.50%)
Jun 29, 2017	8.233	8.250	8.191	8.233	111,537	+0.00(+0.00%)
Jun 28, 2017	8.162	8.256	8.162	8.233	145,221	+0.07(+0.87%)
Jun 27, 2017	8.173	8.212	8.144	8.162	182,114	-0.05(-0.58%)
Jun 26, 2017	8.262	8.282	8.179	8.209	264,685	-0.05(-0.57%)
Jun 23, 2017	8.292	8.304	8.250	8.256	170,148	-0.03(-0.36%)
Jun 22, 2017	8.410	8.422	8.280	8.286	182,269	-0.12(-1.41%)
Jun 21, 2017	8.410	8.428	8.351	8.404	124,852	-0.02(-0.21%)
Jun 20, 2017	8.393	8.440	8.375	8.422	86,160	+0.01(+0.14%)
Jun 19, 2017	8.387	8.439	8.345	8.410	154,260	+0.03(+0.35%)
Jun 16, 2017	8.393	8.410	8.351	8.381	97,937	+0.01(+0.14%)
Jun 15, 2017	8.404	8.416	8.357	8.369	119,277	-0.06(-0.70%)
Jun 14, 2017	8.434	8.446	8.398	8.428	55,843	-0.01(-0.14%)
Jun 13, 2017	8.416	8.458	8.416	8.440	62,553	+0.03(+0.41%)
Jun 12, 2017	8.447	8.453	8.388	8.405	85,753	-0.04(-0.42%)
Jun 09, 2017	8.447	8.464	8.411	8.441	46,838	+0.01(+0.07%)
Jun 08, 2017	8.447	8.462	8.388	8.435	78,233	-0.01(-0.14%)
Jun 07, 2017	8.470	8.470	8.435	8.447	72,521	-0.04(-0.42%)
Jun 06, 2017	8.441	8.500	8.405	8.482	183,501	+0.02(+0.21%)
Jun 05, 2017	8.476	8.494	8.447	8.464	161,859	-0.04(-0.42%)
Jun 02, 2017	8.523	8.547	8.494	8.500	98,319	-0.02(-0.28%)
Jun 01, 2017	8.600	8.630	8.523	8.523	156,174	-0.08(-0.89%)
May 31, 2017	8.576	8.618	8.569	8.600	78,484	+0.02(+0.28%)
May 30, 2017	8.535	8.576	8.507	8.576	103,317	+0.04(+0.41%)
May 26, 2017	8.582	8.582	8.535	8.541	72,585	-0.06(-0.75%)
May 25, 2017	8.565	8.606	8.541	8.606	83,300	+0.07(+0.83%)
May 24, 2017	8.576	8.576	8.517	8.535	134,567	-0.05(-0.62%)
May 23, 2017	8.553	8.618	8.541	8.588	106,338	+0.04(+0.41%)
May 22, 2017	8.482	8.553	8.447	8.553	102,807	+0.08(+0.97%)
May 19, 2017	8.535	8.535	8.435	8.470	148,276	-0.06(-0.76%)
May 18, 2017	8.500	8.535	8.458	8.535	101,355	+0.03(+0.35%)
May 17, 2017	8.553	8.556	8.500	8.506	74,367	-0.08(-0.96%)
May 16, 2017	8.582	8.594	8.529	8.588	69,834	+0.01(+0.07%)
May 15, 2017	8.553	8.588	8.530	8.582	119,316	+0.01(+0.14%)
May 12, 2017	8.517	8.576	8.517	8.571	80,160	+0.06(+0.69%)
May 11, 2017	8.506	8.535	8.491	8.512	52,821	+0.02(+0.27%)
May 10, 2017	8.436	8.489	8.436	8.489	81,799	+0.05(+0.56%)
May 09, 2017	8.407	8.442	8.378	8.442	101,031	+0.06(+0.70%)
May 08, 2017	8.448	8.477	8.371	8.383	219,981	-0.05(-0.63%)
May 05, 2017	8.471	8.501	8.430	8.436	73,145	-0.03(-0.35%)
May 04, 2017	8.554	8.559	8.448	8.465	121,881	-0.08(-0.96%)
May 03, 2017	8.595	8.630	8.495	8.548	226,134	-0.05(-0.61%)
May 02, 2017	8.601	8.618	8.489	8.601	96,879	-0.01(-0.07%)