BlackRock MuniHoldings Quality Fund II, Inc. (NY: MUE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.115	9.122	9.100	9.107	68,950	+0.00(+0.00%)
Apr 27, 2018	9.100	9.122	9.099	9.107	50,669	+0.02(+0.17%)
Apr 26, 2018	9.100	9.122	9.088	9.092	141,622	-0.02(-0.17%)
Apr 25, 2018	9.130	9.145	9.100	9.107	102,774	-0.04(-0.41%)
Apr 24, 2018	9.137	9.160	9.130	9.145	42,234	+0.01(+0.08%)
Apr 23, 2018	9.160	9.175	9.137	9.137	56,882	-0.05(-0.57%)
Apr 20, 2018	9.190	9.205	9.175	9.190	35,999	-0.01(-0.08%)
Apr 19, 2018	9.175	9.197	9.152	9.197	44,312	+0.01(+0.08%)
Apr 18, 2018	9.160	9.197	9.137	9.190	93,995	-0.00(-0.04%)
Apr 17, 2018	9.235	9.250	9.186	9.194	87,963	-0.03(-0.37%)
Apr 16, 2018	9.235	9.258	9.228	9.228	69,738	-0.04(-0.42%)
Apr 13, 2018	9.288	9.289	9.258	9.267	43,714	-0.01(-0.11%)
Apr 12, 2018	9.262	9.285	9.262	9.277	110,206	+0.01(+0.08%)
Apr 11, 2018	9.247	9.285	9.247	9.270	68,376	+0.01(+0.16%)
Apr 10, 2018	9.232	9.262	9.225	9.255	106,173	-0.01(-0.08%)
Apr 09, 2018	9.217	9.262	9.217	9.262	50,699	+0.03(+0.32%)
Apr 06, 2018	9.210	9.262	9.210	9.232	86,711	+0.02(+0.16%)
Apr 05, 2018	9.195	9.225	9.195	9.217	127,949	+0.01(+0.08%)
Apr 04, 2018	9.187	9.210	9.180	9.210	85,716	+0.02(+0.24%)
Apr 03, 2018	9.187	9.202	9.180	9.187	25,523	-0.01(-0.08%)
Apr 02, 2018	9.172	9.202	9.165	9.195	52,917	+0.01(+0.08%)
Mar 29, 2018		9.187	9.187	9.187	0	+0.02(+0.25%)
Mar 28, 2018	9.165	9.187	9.142	9.165	85,058	+0.03(+0.33%)
Mar 27, 2018	9.135	9.165	9.120	9.135	203,711	-0.02(-0.16%)
Mar 26, 2018	9.165	9.180	9.090	9.150	155,583	-0.04(-0.41%)
Mar 23, 2018	9.180	9.202	9.127	9.187	145,200	-0.01(-0.08%)
Mar 22, 2018	9.195	9.214	9.172	9.195	123,427	-0.01(-0.08%)
Mar 21, 2018	9.172	9.217	9.142	9.202	153,185	+0.01(+0.08%)
Mar 20, 2018	9.157	9.210	9.142	9.195	81,378	+0.02(+0.16%)
Mar 19, 2018	9.285	9.285	9.135	9.180	182,955	-0.09(-0.97%)
Mar 16, 2018	9.240	9.285	9.240	9.270	100,407	+0.00(+0.00%)
Mar 15, 2018	9.315	9.315	9.270	9.270	74,799	-0.02(-0.24%)
Mar 14, 2018	9.292	9.300	9.247	9.292	37,126	+0.02(+0.19%)
Mar 13, 2018	9.312	9.327	9.267	9.274	83,073	-0.03(-0.32%)
Mar 12, 2018	9.327	9.371	9.293	9.304	103,250	-0.04(-0.48%)
Mar 09, 2018	9.304	9.356	9.297	9.349	83,497	+0.02(+0.24%)
Mar 08, 2018	9.341	9.349	9.319	9.327	83,002	-0.01(-0.16%)
Mar 07, 2018			9.327	9.341	79,136	-0.01(-0.08%)
Mar 06, 2018	9.327	9.356	9.319	9.349	53,488	+0.00(+0.00%)
Mar 05, 2018	9.453	9.498	9.334	9.349	209,492	-0.08(-0.87%)
Mar 02, 2018	9.468	9.483	9.416	9.431	239,658	-0.13(-1.33%)
Mar 01, 2018	9.565	9.580	9.521	9.558	111,981	-0.01(-0.16%)
Feb 28, 2018	9.610	9.625	9.543	9.573	54,593	-0.01(-0.16%)
Feb 27, 2018	9.618	9.640	9.565	9.588	61,800	-0.03(-0.31%)
Feb 26, 2018	9.603	9.625	9.588	9.618	53,832	+0.02(+0.23%)
Feb 23, 2018	9.573	9.603	9.543	9.595	79,916	+0.05(+0.55%)
Feb 22, 2018	9.595	9.595	9.521	9.543	88,042	-0.04(-0.47%)
Feb 21, 2018	9.618	9.618	9.558	9.588	72,855	-0.01(-0.08%)
Feb 20, 2018	9.625	9.658	9.565	9.595	74,638	-0.04(-0.39%)
Feb 16, 2018		9.633	9.633	9.633	0	+0.00(+0.00%)
Feb 15, 2018	9.610	9.640	9.595	9.633	46,402	+0.01(+0.16%)
Feb 14, 2018	9.603	9.629	9.603	9.618	23,252	-0.01(-0.12%)
Feb 13, 2018	9.578	9.637	9.574	9.630	57,880	+0.03(+0.31%)
Feb 12, 2018	9.563	9.600	9.541	9.600	67,259	+0.05(+0.54%)
Feb 09, 2018	9.563	9.563	9.511	9.548	123,388	-0.06(-0.62%)
Feb 08, 2018	9.585	9.622	9.563	9.607	142,309	-0.01(-0.08%)
Feb 07, 2018	9.593	9.633	9.555	9.615	154,771	+0.06(+0.62%)
Feb 06, 2018	9.496	9.593	9.481	9.555	56,558	+0.07(+0.78%)
Feb 05, 2018	9.526	9.578	9.489	9.481	186,333	-0.05(-0.55%)
Feb 02, 2018	9.578	9.622	9.511	9.533	190,776	-0.07(-0.77%)
Feb 01, 2018	9.570	9.647	9.533	9.607	304,616	+0.01(+0.15%)
Jan 31, 2018	9.659	9.689	9.578	9.593	547,436	-0.07(-0.69%)
Jan 30, 2018	9.689	9.710	9.646	9.659	205,885	-0.04(-0.46%)
Jan 29, 2018	9.830	9.867	9.667	9.704	236,931	-0.18(-1.80%)
Jan 26, 2018	9.986	9.986	9.823	9.882	156,355	-0.10(-1.04%)
Jan 25, 2018	10.05	10.10	9.979	9.986	154,936	-0.07(-0.74%)
Jan 24, 2018	10.11	10.11	10.06	10.06	51,816	-0.04(-0.44%)
Jan 23, 2018	10.11	10.14	10.09	10.11	31,355	+0.02(+0.22%)
Jan 22, 2018	10.12	10.15	10.08	10.08	50,468	-0.01(-0.15%)
Jan 19, 2018	10.09	10.14	10.09	10.10	56,055	-0.01(-0.07%)
Jan 18, 2018	10.12	10.14	10.08	10.11	58,421	-0.03(-0.29%)
Jan 17, 2018	10.16	10.17	10.13	10.13	80,820	-0.01(-0.11%)
Jan 16, 2018	10.19	10.19	10.14	10.15	110,798	-0.04(-0.40%)
Jan 12, 2018		10.19	10.19	10.19	0	-0.01(-0.12%)
Jan 11, 2018	10.16	10.24	10.16	10.20	74,410	+0.02(+0.22%)
Jan 10, 2018				10.18	71,833	-0.08(-0.79%)
Jan 09, 2018	10.29	10.29	10.23	10.26	84,063	-0.05(-0.50%)
Jan 08, 2018	10.31	10.31	10.27	10.31	58,039	+0.01(+0.14%)
Jan 05, 2018	10.31	10.33	10.27	10.29	82,892	+0.02(+0.22%)
Jan 04, 2018	10.30	10.33	10.27	10.27	66,937	-0.06(-0.54%)
Jan 03, 2018	10.24	10.33	10.24	10.33	62,508	+0.08(+0.76%)
Jan 02, 2018	10.34	10.35	10.25	10.25	84,451	-0.04(-0.36%)
Dec 29, 2017		10.29	10.29	10.29	0	-0.02(-0.22%)
Dec 28, 2017	10.33	10.35	10.28	10.31	67,136	-0.02(-0.21%)
Dec 27, 2017	10.29	10.40	10.29	10.33	79,447	+0.04(+0.43%)
Dec 26, 2017	10.29	10.35	10.29	10.29	55,920	-0.03(-0.29%)
Dec 22, 2017	10.31	10.32	10.24	10.32	56,372	+0.04(+0.36%)
Dec 21, 2017	10.20	10.38	10.18	10.28	149,375	+0.08(+0.80%)
Dec 20, 2017	10.15	10.24	10.11	10.20	106,436	+0.01(+0.07%)
Dec 19, 2017	10.23	10.25	10.15	10.19	113,932	-0.04(-0.36%)
Dec 18, 2017	10.25	10.29	10.23	10.23	107,632	-0.02(-0.18%)
Dec 15, 2017	10.29	10.29	10.21	10.25	67,120	-0.03(-0.32%)
Dec 14, 2017	10.27	10.30	10.27	10.28	66,554	+0.00(+0.00%)
Dec 13, 2017	10.25	10.31	10.25	10.28	82,969	+0.01(+0.14%)
Dec 12, 2017	10.35	10.37	10.27	10.27	100,442	-0.10(-0.93%)
Dec 11, 2017	10.36	10.39	10.34	10.36	55,901	-0.00(-0.04%)
Dec 08, 2017	10.36	10.39	10.31	10.37	101,280	-0.01(-0.07%)
Dec 07, 2017	10.34	10.54	10.31	10.37	111,242	+0.02(+0.21%)
Dec 06, 2017	10.21	10.35	10.21	10.35	105,424	+0.17(+1.66%)
Dec 05, 2017	10.16	10.25	10.16	10.18	100,424	+0.02(+0.22%)
Dec 04, 2017	10.13	10.18	10.13	10.16	57,928	-0.02(-0.22%)
Dec 01, 2017	10.22	10.22	10.17	10.18	40,745	+0.01(+0.07%)
Nov 30, 2017	10.21	10.21	10.15	10.17	44,415	-0.01(-0.07%)
Nov 29, 2017	10.17	10.23	10.12	10.18	90,297	-0.02(-0.22%)
Nov 28, 2017	10.22	10.24	10.15	10.20	129,656	+0.00(+0.00%)
Nov 27, 2017	10.23	10.25	10.20	10.20	36,115	-0.04(-0.43%)
Nov 24, 2017	10.26	10.28	10.25	10.25	11,876	+0.01(+0.07%)
Nov 22, 2017	10.29	10.29	10.22	10.24	46,447	-0.04(-0.43%)
Nov 21, 2017	10.19	10.30	10.19	10.29	44,615	+0.10(+1.01%)
Nov 20, 2017	10.23	10.25	10.18	10.18	54,897	-0.07(-0.72%)
Nov 17, 2017	10.23	10.28	10.23	10.26	59,540	+0.01(+0.07%)
Nov 16, 2017	10.18	10.29	10.18	10.25	95,634	+0.04(+0.43%)
Nov 15, 2017	10.14	10.23	10.14	10.20	77,596	+0.04(+0.36%)
Nov 14, 2017	10.11	10.26	10.11	10.17	62,008	+0.02(+0.25%)
Nov 13, 2017	10.06	10.15	10.05	10.14	82,024	+0.10(+0.95%)
Nov 10, 2017	10.03	10.07	10.00	10.05	30,415	+0.00(+0.00%)
Nov 09, 2017	10.05	10.08	10.03	10.05	39,713	-0.01(-0.15%)
Nov 08, 2017	10.13	10.15	10.06	10.06	43,643	-0.08(-0.79%)
Nov 07, 2017	10.11	10.14	10.08	10.14	54,475	+0.03(+0.29%)
Nov 06, 2017	10.03	10.11	10.03	10.11	65,275	+0.07(+0.73%)
Nov 03, 2017	10.09	10.11	10.01	10.04	46,805	-0.07(-0.72%)
Nov 02, 2017	10.06	10.11	10.06	10.11	22,353	+0.01(+0.07%)
Nov 01, 2017	10.06	10.11	10.05	10.11	38,267	+0.05(+0.51%)
Oct 31, 2017	10.07	10.09	10.03	10.05	31,831	-0.01(-0.15%)
Oct 30, 2017	10.04	10.12	10.04	10.07	59,062	+0.06(+0.59%)
Oct 27, 2017	10.02	10.04	9.981	10.01	48,505	+0.01(+0.15%)
Oct 26, 2017	10.01	10.03	9.959	9.996	49,624	+0.01(+0.07%)
Oct 25, 2017	10.04	10.06	9.966	9.988	115,545	-0.06(-0.58%)
Oct 24, 2017	10.16	10.19	10.05	10.05	89,720	-0.14(-1.37%)
Oct 23, 2017	10.19	10.19	10.16	10.19	12,526	+0.01(+0.07%)
Oct 20, 2017	10.24	10.24	10.15	10.18	80,758	-0.09(-0.86%)
Oct 19, 2017	10.28	10.30	10.19	10.27	68,562	+0.01(+0.07%)
Oct 18, 2017	10.27	10.27	10.19	10.26	75,763	-0.03(-0.28%)
Oct 17, 2017	10.26	10.34	10.26	10.29	73,027	+0.01(+0.07%)
Oct 16, 2017	10.31	10.35	10.28	10.28	38,028	-0.03(-0.29%)
Oct 13, 2017	10.30	10.34	10.27	10.31	53,325	+0.04(+0.39%)
Oct 12, 2017	10.22	10.31	10.16	10.27	75,341	+0.09(+0.86%)
Oct 11, 2017	10.15	10.23	10.15	10.18	65,809	+0.04(+0.43%)
Oct 10, 2017	10.13	10.20	10.13	10.14	53,112	+0.00(+0.00%)
Oct 09, 2017	10.06	10.21	10.06	10.14	77,565	+0.07(+0.65%)
Oct 06, 2017	10.10	10.13	10.03	10.07	87,154	-0.04(-0.36%)
Oct 05, 2017	10.09	10.15	10.04	10.11	72,442	+0.03(+0.29%)
Oct 04, 2017	10.05	10.15	10.05	10.08	96,353	+0.01(+0.15%)
Oct 03, 2017	10.08	10.13	10.07	10.07	104,360	-0.04(-0.43%)
Oct 02, 2017	10.18	10.22	10.11	10.11	64,323	-0.05(-0.50%)
Sep 29, 2017	10.27	10.31	10.15	10.16	111,856	-0.11(-1.07%)
Sep 28, 2017	10.27	10.29	10.21	10.27	59,858	-0.01(-0.14%)
Sep 27, 2017	10.34	10.35	10.25	10.29	107,156	-0.08(-0.77%)
Sep 26, 2017	10.39	10.39	10.31	10.37	62,631	+0.01(+0.14%)
Sep 25, 2017	10.26	10.36	10.26	10.35	74,004	+0.07(+0.71%)
Sep 22, 2017	10.24	10.29	10.23	10.28	50,704	+0.07(+0.64%)
Sep 21, 2017	10.26	10.28	10.21	10.21	53,780	-0.06(-0.57%)
Sep 20, 2017	10.31	10.35	10.27	10.27	43,427	-0.06(-0.56%)
Sep 19, 2017	10.36	10.40	10.32	10.33	99,881	-0.02(-0.21%)
Sep 18, 2017	10.44	10.45	10.34	10.35	61,943	-0.07(-0.70%)
Sep 15, 2017	10.34	10.42	10.33	10.42	51,079	+0.09(+0.92%)
Sep 14, 2017	10.37	10.37	10.29	10.33	68,038	-0.01(-0.11%)
Sep 13, 2017	10.30	10.34	10.28	10.34	62,074	+0.07(+0.71%)
Sep 12, 2017	10.30	10.33	10.27	10.27	48,275	-0.06(-0.56%)
Sep 11, 2017	10.36	10.38	10.31	10.33	29,491	+0.00(+0.00%)
Sep 08, 2017	10.31	10.33	10.28	10.33	59,729	+0.04(+0.35%)
Sep 07, 2017	10.32	10.38	10.29	10.29	92,881	-0.01(-0.07%)
Sep 06, 2017	10.29	10.33	10.28	10.30	44,421	+0.04(+0.35%)
Sep 05, 2017	10.30	10.31	10.22	10.26	67,278	-0.02(-0.21%)
Sep 01, 2017	10.29	10.33	10.24	10.28	28,849	+0.00(+0.00%)
Aug 31, 2017	10.24	10.30	10.22	10.28	57,243	+0.04(+0.43%)
Aug 30, 2017	10.26	10.28	10.23	10.24	64,971	-0.05(-0.49%)
Aug 29, 2017	10.28	10.30	10.27	10.29	59,444	+0.02(+0.15%)
Aug 28, 2017	10.26	10.28	10.20	10.28	39,871	-0.00(-0.01%)
Aug 25, 2017	10.30	10.30	10.20	10.28	38,564	-0.01(-0.14%)
Aug 24, 2017	10.31	10.31	10.20	10.29	31,138	-0.01(-0.07%)
Aug 23, 2017	10.30	10.32	10.24	10.30	44,663	+0.04(+0.36%)
Aug 22, 2017	10.29	10.29	10.22	10.26	34,313	-0.00(-0.00%)
Aug 21, 2017	10.27	10.27	10.20	10.26	15,936	+0.04(+0.35%)
Aug 18, 2017	10.22	10.23	10.15	10.22	46,256	+0.03(+0.29%)
Aug 17, 2017	10.16	10.20	10.15	10.20	32,571	+0.05(+0.50%)
Aug 16, 2017	10.15	10.17	10.11	10.15	60,793	+0.01(+0.07%)
Aug 15, 2017	10.22	10.25	10.08	10.14	99,931	-0.10(-0.99%)
Aug 14, 2017	10.29	10.38	10.23	10.24	58,114	-0.01(-0.07%)
Aug 11, 2017	10.06	10.32	9.949	10.25	207,461	+0.05(+0.53%)
Aug 10, 2017	10.21	10.21	10.14	10.19	27,487	-0.02(-0.21%)
Aug 09, 2017	10.17	10.21	10.16	10.21	68,275	+0.04(+0.43%)
Aug 08, 2017	10.21	10.21	10.16	10.17	35,345	-0.07(-0.71%)
Aug 07, 2017	10.22	10.28	10.21	10.24	58,244	+0.01(+0.07%)
Aug 04, 2017	10.27	10.30	10.20	10.24	39,000	-0.04(-0.35%)
Aug 03, 2017	10.34	10.34	10.27	10.27	24,922	-0.04(-0.35%)
Aug 02, 2017	10.33	10.34	10.30	10.31	55,301	-0.01(-0.14%)
Aug 01, 2017	10.28	10.33	10.26	10.32	74,764	+0.07(+0.71%)
Jul 31, 2017	10.18	10.25	10.15	10.25	90,991	+0.09(+0.93%)
Jul 28, 2017	10.08	10.18	10.08	10.16	98,038	+0.07(+0.71%)
Jul 27, 2017	10.14	10.15	10.08	10.08	64,706	-0.06(-0.57%)
Jul 26, 2017	10.03	10.16	10.03	10.14	68,622	+0.08(+0.78%)
Jul 25, 2017	10.08	10.09	10.02	10.06	74,592	-0.03(-0.34%)
Jul 24, 2017	10.14	10.14	10.08	10.10	29,660	+0.01(+0.07%)
Jul 21, 2017	10.06	10.11	10.06	10.09	37,507	+0.02(+0.22%)
Jul 20, 2017	10.09	10.09	10.06	10.07	24,691	-0.03(-0.29%)
Jul 19, 2017	10.11	10.11	10.07	10.10	35,019	+0.01(+0.14%)
Jul 18, 2017	10.07	10.11	10.07	10.08	59,554	+0.01(+0.14%)
Jul 17, 2017	10.06	10.08	10.04	10.07	39,179	+0.01(+0.07%)
Jul 14, 2017	10.05	10.11	10.05	10.06	40,733	+0.03(+0.29%)
Jul 13, 2017	10.05	10.07	10.02	10.03	61,279	-0.02(-0.22%)
Jul 12, 2017	10.01	10.07	10.01	10.06	33,074	+0.05(+0.53%)
Jul 11, 2017	9.930	10.02	9.930	10.00	25,093	+0.04(+0.43%)
Jul 10, 2017	9.923	9.959	9.901	9.959	62,878	+0.08(+0.80%)
Jul 07, 2017	9.851	9.901	9.851	9.880	31,590	-0.01(-0.15%)
Jul 06, 2017	9.851	9.894	9.808	9.894	53,793	-0.01(-0.07%)
Jul 05, 2017	9.851	9.901	9.794	9.901	97,471	+0.06(+0.66%)
Jul 03, 2017	9.815	9.880	9.815	9.837	28,452	+0.03(+0.29%)
Jun 30, 2017	9.844	9.844	9.786	9.808	62,622	-0.03(-0.29%)
Jun 29, 2017	9.865	9.865	9.794	9.837	147,339	-0.04(-0.44%)
Jun 28, 2017	9.894	9.894	9.865	9.880	80,420	+0.00(+0.00%)
Jun 27, 2017	9.937	9.937	9.865	9.880	52,003	-0.03(-0.29%)
Jun 26, 2017	9.923	9.952	9.909	9.909	23,563	-0.01(-0.15%)
Jun 23, 2017	9.909	9.930	9.901	9.923	38,354	-0.01(-0.14%)
Jun 22, 2017	9.930	9.959	9.909	9.937	34,903	+0.02(+0.22%)
Jun 21, 2017	9.909	9.916	9.865	9.916	35,056	+0.04(+0.44%)
Jun 20, 2017	9.858	9.894	9.844	9.873	62,975	+0.02(+0.22%)
Jun 19, 2017	9.937	9.937	9.851	9.851	53,291	-0.03(-0.29%)
Jun 16, 2017	9.887	9.923	9.873	9.880	58,144	+0.02(+0.19%)
Jun 15, 2017	9.851	9.873	9.834	9.861	48,300	+0.01(+0.10%)
Jun 14, 2017	9.844	9.909	9.822	9.851	71,273	+0.04(+0.44%)
Jun 13, 2017	9.858	9.873	9.808	9.808	70,301	-0.03(-0.28%)
Jun 12, 2017	9.984	9.984	9.834	9.835	113,692	-0.13(-1.28%)
Jun 09, 2017	10.01	10.02	9.948	9.963	34,680	-0.05(-0.50%)
Jun 08, 2017	9.963	10.02	9.963	10.01	25,874	+0.04(+0.36%)
Jun 07, 2017	9.941	10.01	9.922	9.977	75,080	+0.06(+0.58%)
Jun 06, 2017	9.877	9.920	9.877	9.920	43,995	+0.07(+0.73%)
Jun 05, 2017	9.884	9.898	9.820	9.848	37,196	-0.06(-0.65%)
Jun 02, 2017	9.999	9.999	9.877	9.913	75,298	-0.03(-0.29%)
Jun 01, 2017	9.941	9.991	9.920	9.941	57,246	+0.04(+0.36%)
May 31, 2017	9.877	9.913	9.862	9.905	40,798	+0.04(+0.44%)
May 30, 2017	9.891	9.920	9.848	9.862	30,424	+0.00(+0.00%)
May 26, 2017	9.870	9.913	9.855	9.862	44,005	+0.00(+0.00%)
May 25, 2017	9.848	9.870	9.820	9.862	50,663	+0.01(+0.14%)
May 24, 2017	9.848	9.877	9.812	9.848	79,809	+0.02(+0.22%)
May 23, 2017	9.848	9.848	9.798	9.827	72,857	+0.02(+0.22%)
May 22, 2017	9.755	9.827	9.755	9.805	97,125	+0.04(+0.44%)
May 19, 2017	9.712	9.769	9.712	9.762	77,523	+0.08(+0.81%)
May 18, 2017	9.877	9.877	9.648	9.683	95,465	-0.16(-1.67%)
May 17, 2017	9.877	9.877	9.827	9.848	109,734	+0.04(+0.36%)
May 16, 2017	9.870	9.870	9.800	9.812	128,187	-0.01(-0.07%)
May 15, 2017	9.769	9.855	9.769	9.820	110,785	+0.05(+0.51%)
May 12, 2017	9.655	9.769	9.648	9.769	108,174	+0.14(+1.49%)
May 11, 2017	9.597	9.726	9.583	9.626	141,088	+0.05(+0.48%)
May 10, 2017	9.616	9.630	9.523	9.580	122,810	-0.03(-0.30%)
May 09, 2017	9.666	9.687	9.580	9.609	71,841	-0.04(-0.37%)
May 08, 2017	9.666	9.694	9.609	9.644	92,554	-0.05(-0.51%)
May 05, 2017	9.616	9.694	9.595	9.694	97,688	+0.10(+1.04%)
May 04, 2017	9.630	9.644	9.566	9.595	65,900	-0.04(-0.37%)
May 03, 2017	9.587	9.644	9.559	9.630	37,494	+0.06(+0.60%)
May 02, 2017	9.559	9.587	9.530	9.573	54,398	+0.01(+0.15%)