BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.777	5.777	5.541	5.675	532,257	-0.18(-3.09%)
Apr 29, 2020	5.746	5.864	5.708	5.856	319,965	+0.25(+4.49%)
Apr 28, 2020	5.518	5.643	5.431	5.604	214,326	+0.20(+3.78%)
Apr 27, 2020	5.573	5.573	5.290	5.400	420,466	-0.17(-2.97%)
Apr 24, 2020	5.675	5.738	5.441	5.565	291,349	+0.02(+0.43%)
Apr 23, 2020	5.573	5.643	5.478	5.541	304,019	+0.15(+2.77%)
Apr 22, 2020	5.156	5.431	5.117	5.392	358,179	+0.33(+6.52%)
Apr 21, 2020	4.960	5.062	4.881	5.062	330,377	-0.08(-1.53%)
Apr 20, 2020	5.007	5.400	4.928	5.140	575,948	-0.22(-4.11%)
Apr 17, 2020	5.070	5.361	4.999	5.361	350,637	+0.44(+8.95%)
Apr 16, 2020	5.203	5.271	4.920	4.920	252,856	-0.25(-4.86%)
Apr 15, 2020	5.195	5.274	4.975	5.172	346,656	-0.32(-5.87%)
Apr 14, 2020	5.966	5.966	5.416	5.494	501,966	-0.36(-6.07%)
Apr 13, 2020	6.067	6.067	5.718	5.849	294,163	+0.05(+0.81%)
Apr 09, 2020	6.013	6.266	5.647	5.803	556,310	+0.19(+3.33%)
Apr 08, 2020	5.203	5.639	5.203	5.616	282,294	+0.41(+7.77%)
Apr 07, 2020	5.476	5.476	5.180	5.211	414,656	+0.09(+1.67%)
Apr 06, 2020	5.141	5.211	4.993	5.125	439,834	+0.04(+0.77%)
Apr 03, 2020	5.413	5.421	4.923	5.086	246,250	-0.09(-1.80%)
Apr 02, 2020	4.946	5.413	4.946	5.180	551,946	+0.34(+7.09%)
Apr 01, 2020	4.712	4.938	4.673	4.837	317,345	-0.07(-1.43%)
Mar 31, 2020	4.868	5.218	4.759	4.907	626,736	+0.25(+5.35%)
Mar 30, 2020	4.533	4.868	4.451	4.658	610,133	+0.02(+0.34%)
Mar 27, 2020	4.572	4.751	4.494	4.642	365,139	-0.18(-3.72%)
Mar 26, 2020	4.759	5.032	4.759	4.821	548,209	+0.02(+0.49%)
Mar 25, 2020	4.494	5.004	4.447	4.798	357,069	+0.37(+8.45%)
Mar 24, 2020	3.926	4.471	3.910	4.424	322,065	+0.65(+17.36%)
Mar 23, 2020	3.894	3.918	3.599	3.770	433,754	-0.17(-4.35%)
Mar 20, 2020	3.785	4.097	3.743	3.941	700,492	+0.22(+5.86%)
Mar 19, 2020	3.676	3.871	3.419	3.723	593,554	+0.16(+4.37%)
Mar 18, 2020	4.035	4.105	3.227	3.567	786,428	-0.84(-19.08%)
Mar 17, 2020	4.720	4.720	4.385	4.408	486,056	-0.33(-6.91%)
Mar 16, 2020	4.556	4.960	4.440	4.736	485,090	-0.38(-7.46%)
Mar 13, 2020	5.063	5.117	4.564	5.117	452,829	+0.30(+6.28%)
Mar 12, 2020	5.231	5.231	4.507	4.815	507,792	-0.80(-14.27%)
Mar 11, 2020	5.901	6.028	5.578	5.616	397,365	-0.49(-7.95%)
Mar 10, 2020	6.479	6.528	5.824	6.102	673,609	-0.08(-1.25%)
Mar 09, 2020	6.186	6.433	6.163	6.179	708,797	-1.08(-14.86%)
Mar 06, 2020	7.373	7.434	7.169	7.257	471,698	-0.32(-4.27%)
Mar 05, 2020	7.527	7.743	7.496	7.581	321,560	-0.09(-1.20%)
Mar 04, 2020	7.473	7.696	7.434	7.673	498,637	+0.27(+3.64%)
Mar 03, 2020	7.750	7.750	7.357	7.404	429,645	-0.29(-3.71%)
Mar 02, 2020	7.581	7.704	7.519	7.689	431,586	+0.15(+2.04%)
Feb 28, 2020	7.319	7.573	7.049	7.535	758,560	+0.02(+0.31%)
Feb 27, 2020	7.789	7.827	7.473	7.511	511,093	-0.42(-5.34%)
Feb 26, 2020	8.097	8.233	7.935	7.935	465,434	-0.20(-2.46%)
Feb 25, 2020	8.536	8.552	8.074	8.136	592,857	-0.39(-4.61%)
Feb 24, 2020	8.667	8.698	8.521	8.528	356,162	-0.39(-4.32%)
Feb 21, 2020	8.929	8.944	8.856	8.914	194,832	-0.09(-1.03%)
Feb 20, 2020	8.960	9.060	8.960	9.006	199,577	+0.02(+0.26%)
Feb 19, 2020	8.944	9.014	8.867	8.983	199,053	+0.08(+0.95%)
Feb 18, 2020	8.860	8.898	8.790	8.898	220,791	+0.01(+0.09%)
Feb 14, 2020	8.890	8.929	8.883	8.890	264,405	+0.01(+0.09%)
Feb 13, 2020	8.860	8.906	8.806	8.883	198,801	+0.04(+0.50%)
Feb 12, 2020	8.800	8.846	8.724	8.838	241,553	+0.15(+1.76%)
Feb 11, 2020	8.693	8.760	8.670	8.685	233,549	+0.08(+0.89%)
Feb 10, 2020	8.609	8.628	8.548	8.609	225,683	-0.04(-0.44%)
Feb 07, 2020	8.647	8.701	8.647	8.647	142,179	-0.08(-0.88%)
Feb 06, 2020	8.823	8.823	8.662	8.724	252,943	-0.07(-0.78%)
Feb 05, 2020	8.655	8.808	8.655	8.793	251,717	+0.24(+2.77%)
Feb 04, 2020	8.509	8.586	8.509	8.555	273,611	+0.13(+1.54%)
Feb 03, 2020	8.601	8.601	8.418	8.425	399,576	-0.19(-2.22%)
Jan 31, 2020	8.953	8.953	8.578	8.617	857,780	-0.41(-4.58%)
Jan 30, 2020	9.091	9.145	8.930	9.030	359,707	-0.14(-1.50%)
Jan 29, 2020	9.106	9.244	9.037	9.167	496,315	+0.10(+1.10%)
Jan 28, 2020	8.969	9.091	8.953	9.068	255,392	+0.10(+1.11%)
Jan 27, 2020	8.991	9.030	8.907	8.969	451,002	-0.15(-1.68%)
Jan 24, 2020	9.091	9.145	9.014	9.122	272,205	+0.03(+0.34%)
Jan 23, 2020	9.007	9.129	8.915	9.091	430,228	+0.04(+0.42%)
Jan 22, 2020	9.114	9.135	9.045	9.053	253,249	-0.07(-0.76%)
Jan 21, 2020	9.137	9.229	9.090	9.122	433,767	-0.05(-0.50%)
Jan 17, 2020	9.145	9.213	9.137	9.167	238,751	+0.04(+0.42%)
Jan 16, 2020	9.229	9.275	9.129	9.129	276,666	-0.04(-0.42%)
Jan 15, 2020	9.221	9.282	9.137	9.167	338,253	-0.06(-0.66%)
Jan 14, 2020	9.275	9.275	9.190	9.229	501,733	-0.01(-0.10%)
Jan 13, 2020	9.246	9.276	9.200	9.238	333,482	-0.02(-0.16%)
Jan 10, 2020	9.345	9.398	9.238	9.253	264,091	-0.10(-1.06%)
Jan 09, 2020	9.352	9.375	9.256	9.352	312,124	-0.04(-0.40%)
Jan 08, 2020	9.618	9.634	9.322	9.390	619,137	-0.24(-2.45%)
Jan 07, 2020	9.573	9.626	9.466	9.626	709,570	+0.11(+1.12%)
Jan 06, 2020	9.390	9.550	9.390	9.520	621,673	+0.11(+1.21%)
Jan 03, 2020	9.489	9.535	9.345	9.405	1,022,564	+0.06(+0.65%)
Jan 02, 2020	9.162	9.345	9.132	9.345	888,396	+0.31(+3.45%)
Dec 31, 2019	8.972	9.048	8.964	9.033	476,495	+0.05(+0.59%)
Dec 30, 2019	9.056	9.109	8.964	8.980	477,367	-0.08(-0.84%)
Dec 27, 2019	8.721	9.094	8.721	9.056	1,155,136	+0.31(+3.57%)
Dec 26, 2019	8.645	8.774	8.637	8.744	242,364	+0.09(+1.05%)
Dec 24, 2019	8.615	8.690	8.614	8.653	200,041	+0.02(+0.18%)
Dec 23, 2019	8.622	8.676	8.584	8.637	286,440	+0.02(+0.26%)
Dec 20, 2019	8.531	8.630	8.516	8.615	304,862	+0.11(+1.25%)
Dec 19, 2019	8.485	8.538	8.478	8.508	238,255	+0.02(+0.27%)
Dec 18, 2019	8.440	8.531	8.417	8.485	272,117	+0.05(+0.54%)
Dec 17, 2019	8.402	8.516	8.387	8.440	318,403	+0.02(+0.18%)
Dec 16, 2019	8.371	8.463	8.356	8.425	484,838	+0.08(+1.00%)
Dec 13, 2019	8.394	8.455	8.333	8.341	317,619	-0.05(-0.57%)
Dec 12, 2019	8.283	8.396	8.275	8.388	268,980	+0.08(+1.00%)
Dec 11, 2019	8.328	8.358	8.245	8.305	225,542	-0.05(-0.54%)
Dec 10, 2019	8.283	8.366	8.230	8.351	279,321	+0.05(+0.64%)
Dec 09, 2019	8.298	8.358	8.275	8.298	170,131	-0.05(-0.63%)
Dec 06, 2019	8.237	8.358	8.237	8.351	163,039	+0.14(+1.65%)
Dec 05, 2019	8.298	8.343	8.215	8.215	196,130	-0.05(-0.64%)
Dec 04, 2019	8.237	8.328	8.215	8.268	245,390	+0.06(+0.74%)
Dec 03, 2019	8.192	8.230	8.154	8.207	174,372	-0.06(-0.73%)
Dec 02, 2019	8.298	8.358	8.260	8.268	177,993	-0.01(-0.09%)
Nov 29, 2019	8.358	8.361	8.275	8.275	77,082	-0.05(-0.63%)
Nov 27, 2019	8.426	8.435	8.305	8.328	235,354	-0.09(-1.08%)
Nov 26, 2019	8.547	8.562	8.411	8.419	129,097	-0.14(-1.59%)
Nov 25, 2019	8.456	8.562	8.449	8.555	222,116	+0.09(+1.07%)
Nov 22, 2019	8.471	8.509	8.456	8.464	110,856	+0.01(+0.09%)
Nov 21, 2019	8.426	8.464	8.396	8.456	157,587	+0.08(+0.99%)
Nov 20, 2019	8.305	8.479	8.283	8.373	131,967	+0.03(+0.36%)
Nov 19, 2019	8.471	8.471	8.313	8.343	139,013	-0.12(-1.43%)
Nov 18, 2019	8.494	8.500	8.434	8.464	144,667	-0.04(-0.44%)
Nov 15, 2019	8.464	8.517	8.441	8.502	102,379	+0.06(+0.72%)
Nov 14, 2019	8.622	8.622	8.434	8.441	150,964	-0.19(-2.21%)
Nov 13, 2019	8.572	8.632	8.564	8.632	112,808	+0.01(+0.09%)
Nov 12, 2019	8.587	8.669	8.564	8.624	127,536	+0.02(+0.17%)
Nov 11, 2019	8.534	8.609	8.482	8.609	116,258	-0.04(-0.43%)
Nov 08, 2019	8.587	8.662	8.549	8.647	115,742	+0.01(+0.09%)
Nov 07, 2019	8.587	8.662	8.549	8.639	115,448	+0.10(+1.23%)
Nov 06, 2019	8.594	8.654	8.489	8.534	155,550	-0.08(-0.96%)
Nov 05, 2019	8.632	8.632	8.534	8.617	179,387	+0.04(+0.52%)
Nov 04, 2019	8.467	8.594	8.445	8.572	245,440	+0.17(+2.05%)
Nov 01, 2019	8.272	8.407	8.227	8.399	113,742	+0.16(+2.00%)
Oct 31, 2019	8.257	8.292	8.160	8.234	148,747	-0.09(-1.08%)
Oct 30, 2019	8.437	8.437	8.264	8.324	162,887	-0.10(-1.25%)
Oct 29, 2019	8.347	8.437	8.324	8.429	87,545	+0.02(+0.27%)
Oct 28, 2019	8.489	8.504	8.388	8.407	138,117	-0.09(-1.06%)
Oct 25, 2019	8.399	8.519	8.377	8.497	153,478	+0.10(+1.16%)
Oct 24, 2019	8.474	8.474	8.399	8.399	80,670	-0.05(-0.62%)
Oct 23, 2019	8.384	8.474	8.377	8.452	166,511	+0.06(+0.71%)
Oct 22, 2019	8.399	8.459	8.362	8.392	141,061	+0.04(+0.54%)
Oct 21, 2019	8.294	8.368	8.279	8.347	125,456	+0.07(+0.82%)
Oct 18, 2019	8.347	8.381	8.272	8.279	105,474	-0.05(-0.63%)
Oct 17, 2019	8.369	8.369	8.294	8.332	103,442	+0.01(+0.09%)
Oct 16, 2019	8.324	8.377	8.302	8.324	114,643	-0.03(-0.36%)
Oct 15, 2019	8.354	8.399	8.309	8.354	100,407	+0.02(+0.18%)
Oct 14, 2019	8.272	8.354	8.219	8.339	167,959	+0.00(+0.00%)
Oct 11, 2019	8.309	8.399	8.279	8.339	195,348	+0.12(+1.44%)
Oct 10, 2019	8.206	8.251	8.162	8.221	150,103	+0.04(+0.46%)
Oct 09, 2019	8.139	8.199	8.109	8.184	160,922	+0.07(+0.92%)
Oct 08, 2019	8.154	8.191	8.072	8.109	209,843	-0.12(-1.45%)
Oct 07, 2019	8.214	8.307	8.184	8.229	137,917	-0.02(-0.27%)
Oct 04, 2019	8.236	8.251	8.117	8.251	186,525	+0.10(+1.28%)
Oct 03, 2019	8.042	8.162	7.931	8.147	210,335	+0.04(+0.46%)
Oct 02, 2019	8.206	8.236	8.005	8.109	230,998	-0.13(-1.54%)
Oct 01, 2019	8.378	8.474	8.199	8.236	167,561	-0.10(-1.25%)
Sep 30, 2019	8.430	8.504	8.325	8.340	254,300	-0.11(-1.32%)
Sep 27, 2019	8.325	8.452	8.303	8.452	215,397	+0.07(+0.80%)
Sep 26, 2019	8.363	8.385	8.229	8.385	493,380	+0.03(+0.36%)
Sep 25, 2019	8.244	8.355	8.206	8.355	230,834	+0.10(+1.17%)
Sep 24, 2019	8.363	8.404	8.236	8.258	260,932	-0.10(-1.25%)
Sep 23, 2019	8.325	8.392	8.325	8.363	111,148	+0.01(+0.18%)
Sep 20, 2019	8.333	8.370	8.273	8.348	198,074	+0.04(+0.54%)
Sep 19, 2019	8.325	8.354	8.276	8.303	91,995	+0.03(+0.36%)
Sep 18, 2019	8.288	8.324	8.258	8.273	139,415	-0.07(-0.89%)
Sep 17, 2019	8.459	8.459	8.290	8.348	276,211	-0.09(-1.06%)
Sep 16, 2019	8.415	8.437	8.258	8.437	617,736	+0.32(+3.94%)
Sep 13, 2019	8.132	8.136	8.078	8.117	103,401	+0.03(+0.35%)
Sep 12, 2019	8.089	8.111	8.022	8.089	265,816	-0.01(-0.18%)
Sep 11, 2019	8.141	8.185	8.052	8.104	162,647	+0.01(+0.09%)
Sep 10, 2019	8.074	8.170	8.067	8.096	180,280	+0.05(+0.64%)
Sep 09, 2019	7.956	8.052	7.948	8.045	214,478	+0.13(+1.68%)
Sep 06, 2019	7.838	7.926	7.833	7.911	178,931	+0.05(+0.66%)
Sep 05, 2019	7.845	7.934	7.845	7.860	165,452	+0.06(+0.76%)
Sep 04, 2019	7.764	7.845	7.741	7.801	143,789	+0.10(+1.25%)
Sep 03, 2019	7.645	7.712	7.608	7.704	153,448	-0.04(-0.57%)
Aug 30, 2019	7.852	7.852	7.719	7.749	141,332	-0.03(-0.38%)
Aug 29, 2019	7.704	7.823	7.647	7.778	203,637	+0.14(+1.84%)
Aug 28, 2019	7.579	7.682	7.579	7.638	129,601	+0.10(+1.27%)
Aug 27, 2019	7.667	7.667	7.512	7.542	187,430	-0.07(-0.87%)
Aug 26, 2019	7.638	7.704	7.586	7.608	141,713	+0.01(+0.10%)
Aug 23, 2019	7.734	7.764	7.579	7.601	176,226	-0.16(-2.00%)
Aug 22, 2019	7.830	7.838	7.749	7.756	161,668	-0.05(-0.66%)
Aug 21, 2019	7.764	7.823	7.756	7.808	188,419	+0.09(+1.15%)
Aug 20, 2019	7.749	7.749	7.668	7.719	94,373	-0.02(-0.29%)
Aug 19, 2019	7.719	7.771	7.697	7.741	123,337	+0.12(+1.55%)
Aug 16, 2019	7.564	7.653	7.558	7.623	119,828	+0.05(+0.68%)
Aug 15, 2019	7.557	7.601	7.526	7.571	219,006	-0.01(-0.19%)
Aug 14, 2019	7.697	7.712	7.571	7.586	312,280	-0.22(-2.77%)
Aug 13, 2019	7.692	7.846	7.692	7.802	180,371	+0.07(+0.85%)
Aug 12, 2019	7.758	7.766	7.685	7.736	91,077	-0.03(-0.38%)
Aug 09, 2019	7.876	7.876	7.744	7.766	136,377	-0.07(-0.84%)
Aug 08, 2019	7.678	7.839	7.670	7.832	207,499	+0.18(+2.30%)
Aug 07, 2019	7.597	7.703	7.516	7.656	228,054	-0.07(-0.95%)
Aug 06, 2019	7.795	7.846	7.696	7.729	312,817	-0.06(-0.75%)
Aug 05, 2019	7.964	7.978	7.700	7.788	315,807	-0.26(-3.28%)
Aug 02, 2019	8.118	8.224	7.971	8.052	169,211	-0.10(-1.26%)
Aug 01, 2019	8.257	8.265	8.138	8.155	175,547	-0.18(-2.11%)
Jul 31, 2019	8.382	8.434	8.281	8.331	140,973	-0.03(-0.35%)
Jul 30, 2019	8.221	8.375	8.221	8.360	172,245	+0.12(+1.52%)
Jul 29, 2019	8.301	8.309	8.228	8.235	132,246	-0.07(-0.88%)
Jul 26, 2019	8.316	8.345	8.265	8.309	132,017	-0.01(-0.09%)
Jul 25, 2019	8.434	8.441	8.316	8.316	132,832	-0.12(-1.48%)
Jul 24, 2019	8.441	8.500	8.412	8.441	101,850	+0.01(+0.17%)
Jul 23, 2019	8.426	8.463	8.412	8.426	79,723	+0.00(+0.00%)
Jul 22, 2019	8.419	8.441	8.387	8.426	98,249	+0.03(+0.35%)
Jul 19, 2019	8.345	8.419	8.345	8.397	85,150	+0.04(+0.53%)
Jul 18, 2019	8.345	8.390	8.309	8.353	116,782	-0.05(-0.61%)
Jul 17, 2019	8.419	8.484	8.375	8.404	169,412	-0.05(-0.61%)
Jul 16, 2019	8.544	8.562	8.441	8.456	139,538	-0.10(-1.20%)
Jul 15, 2019	8.602	8.602	8.526	8.558	125,838	-0.04(-0.51%)
Jul 12, 2019	8.610	8.624	8.580	8.602	167,849	+0.03(+0.32%)
Jul 11, 2019	8.633	8.670	8.575	8.575	226,110	-0.04(-0.51%)
Jul 10, 2019	8.597	8.677	8.567	8.619	126,294	+0.07(+0.77%)
Jul 09, 2019	8.546	8.567	8.516	8.553	98,244	+0.01(+0.09%)
Jul 08, 2019	8.567	8.604	8.509	8.546	125,808	-0.03(-0.34%)
Jul 05, 2019	8.604	8.626	8.516	8.575	147,158	-0.01(-0.17%)
Jul 03, 2019	8.560	8.597	8.539	8.589	56,230	+0.05(+0.60%)
Jul 02, 2019	8.626	8.677	8.495	8.538	118,398	-0.09(-1.01%)
Jul 01, 2019	8.757	8.796	8.626	8.626	203,482	-0.07(-0.84%)
Jun 28, 2019	8.597	8.699	8.575	8.699	130,289	+0.15(+1.71%)
Jun 27, 2019	8.604	8.626	8.516	8.553	246,841	-0.04(-0.42%)
Jun 26, 2019	8.465	8.589	8.465	8.589	167,086	+0.20(+2.35%)
Jun 25, 2019	8.444	8.495	8.378	8.392	163,793	-0.09(-1.12%)
Jun 24, 2019	8.531	8.553	8.451	8.487	143,169	-0.04(-0.51%)
Jun 21, 2019	8.487	8.560	8.480	8.531	92,710	+0.07(+0.86%)
Jun 20, 2019	8.407	8.518	8.392	8.458	201,182	+0.12(+1.49%)
Jun 19, 2019	8.334	8.349	8.276	8.334	88,314	+0.01(+0.18%)
Jun 18, 2019	8.247	8.356	8.247	8.320	129,021	+0.08(+0.97%)
Jun 17, 2019	8.137	8.269	8.137	8.239	135,382	+0.07(+0.80%)
Jun 14, 2019	8.225	8.227	8.166	8.174	86,127	-0.04(-0.44%)
Jun 13, 2019	8.254	8.283	8.210	8.210	112,676	+0.01(+0.16%)
Jun 12, 2019	8.226	8.241	8.168	8.197	155,386	-0.07(-0.88%)
Jun 11, 2019	8.277	8.328	8.270	8.270	164,018	+0.01(+0.09%)
Jun 10, 2019	8.248	8.292	8.205	8.263	166,073	+0.05(+0.62%)
Jun 07, 2019	8.161	8.248	8.161	8.212	167,783	+0.07(+0.80%)
Jun 06, 2019	8.147	8.190	8.110	8.147	322,379	+0.02(+0.27%)
Jun 05, 2019	8.234	8.241	8.125	8.125	165,856	-0.12(-1.41%)
Jun 04, 2019	8.176	8.248	8.161	8.241	86,696	+0.13(+1.61%)
Jun 03, 2019	8.096	8.176	8.089	8.110	134,625	+0.04(+0.54%)
May 31, 2019	8.060	8.110	7.987	8.067	192,363	-0.07(-0.80%)
May 30, 2019	8.205	8.212	8.082	8.132	143,819	-0.04(-0.44%)
May 29, 2019	8.154	8.205	8.045	8.168	202,253	-0.06(-0.70%)
May 28, 2019	8.292	8.357	8.226	8.226	157,905	-0.06(-0.70%)
May 24, 2019	8.335	8.357	8.263	8.284	95,146	-0.02(-0.26%)
May 23, 2019	8.393	8.400	8.255	8.306	170,764	-0.21(-2.47%)
May 22, 2019	8.617	8.661	8.516	8.516	57,479	-0.12(-1.42%)
May 21, 2019	8.552	8.675	8.552	8.639	75,376	+0.09(+1.02%)
May 20, 2019	8.552	8.603	8.538	8.552	86,999	-0.01(-0.08%)
May 17, 2019	8.588	8.624	8.538	8.559	104,398	-0.06(-0.67%)
May 16, 2019	8.574	8.639	8.559	8.617	164,315	+0.04(+0.51%)
May 15, 2019	8.552	8.588	8.451	8.574	122,785	+0.00(+0.00%)
May 14, 2019	8.473	8.574	8.473	8.574	109,256	+0.17(+2.05%)
May 13, 2019	8.452	8.488	8.380	8.402	144,678	-0.10(-1.18%)
May 10, 2019	8.459	8.546	8.387	8.503	126,227	+0.02(+0.25%)
May 09, 2019	8.524	8.538	8.409	8.481	145,044	-0.09(-1.09%)
May 08, 2019	8.539	8.582	8.510	8.575	200,958	+0.03(+0.34%)
May 07, 2019	8.618	8.654	8.481	8.546	205,053	-0.11(-1.25%)
May 06, 2019	8.603	8.697	8.567	8.654	103,933	-0.03(-0.33%)
May 03, 2019	8.625	8.704	8.618	8.682	110,379	+0.11(+1.26%)
May 02, 2019	8.675	8.697	8.553	8.575	162,443	-0.14(-1.65%)