BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.540	8.553	8.467	8.480	641,769	-0.04(-0.47%)
Apr 29, 2019	8.500	8.546	8.487	8.520	245,131	+0.02(+0.23%)
Apr 26, 2019	8.526	8.546	8.500	8.500	388,219	-0.03(-0.31%)
Apr 25, 2019	8.513	8.546	8.513	8.526	203,623	+0.01(+0.16%)
Apr 24, 2019	8.533	8.560	8.513	8.513	170,598	-0.02(-0.23%)
Apr 23, 2019	8.520	8.546	8.513	8.533	254,401	+0.03(+0.31%)
Apr 22, 2019	8.500	8.523	8.493	8.507	259,725	+0.02(+0.23%)
Apr 18, 2019	8.487	8.513	8.487	8.487	173,231	+0.00(+0.00%)
Apr 17, 2019	8.500	8.500	8.480	8.487	212,874	+0.01(+0.08%)
Apr 16, 2019	8.487	8.497	8.480	8.480	96,419	+0.01(+0.16%)
Apr 15, 2019	8.460	8.480	8.460	8.467	222,404	+0.01(+0.08%)
Apr 12, 2019	8.460	8.487	8.441	8.460	275,354	+0.01(+0.15%)
Apr 11, 2019	8.428	8.474	8.428	8.447	189,298	+0.02(+0.23%)
Apr 10, 2019	8.408	8.434	8.401	8.428	225,669	+0.04(+0.47%)
Apr 09, 2019	8.382	8.408	8.382	8.388	212,468	+0.01(+0.08%)
Apr 08, 2019	8.362	8.385	8.355	8.382	401,909	+0.02(+0.24%)
Apr 05, 2019	8.369	8.388	8.336	8.362	1,086,567	-0.00(-0.04%)
Apr 04, 2019	8.329	8.375	8.329	8.365	235,015	+0.04(+0.43%)
Apr 03, 2019	8.323	8.349	8.316	8.329	212,068	+0.03(+0.40%)
Apr 02, 2019	8.277	8.329	8.257	8.296	279,532	+0.02(+0.24%)
Apr 01, 2019	8.217	8.283	8.217	8.277	325,801	+0.06(+0.72%)
Mar 29, 2019	8.217	8.224	8.198	8.217	261,487	+0.00(+0.00%)
Mar 28, 2019	8.224	8.250	8.211	8.217	266,754	-0.03(-0.32%)
Mar 27, 2019	8.237	8.257	8.231	8.244	238,124	+0.01(+0.08%)
Mar 26, 2019	8.290	8.296	8.235	8.237	312,086	-0.02(-0.24%)
Mar 25, 2019	8.231	8.263	8.199	8.257	209,459	+0.03(+0.40%)
Mar 22, 2019	8.283	8.296	8.217	8.224	332,830	-0.05(-0.64%)
Mar 21, 2019	8.349	8.360	8.277	8.277	342,661	-0.08(-0.94%)
Mar 20, 2019	8.355	8.362	8.329	8.355	251,322	+0.00(+0.00%)
Mar 19, 2019	8.408	8.428	8.349	8.355	253,897	-0.05(-0.55%)
Mar 18, 2019	8.395	8.408	8.395	8.401	98,557	+0.01(+0.08%)
Mar 15, 2019	8.428	8.428	8.382	8.395	137,361	-0.01(-0.08%)
Mar 14, 2019	8.434	8.461	8.382	8.401	204,302	-0.03(-0.39%)
Mar 13, 2019	8.435	8.467	8.409	8.435	146,666	+0.01(+0.08%)
Mar 12, 2019	8.422	8.428	8.409	8.428	70,705	+0.01(+0.16%)
Mar 11, 2019	8.382	8.415	8.369	8.415	115,661	+0.06(+0.70%)
Mar 08, 2019	8.363	8.402	8.310	8.356	228,033	-0.03(-0.39%)
Mar 07, 2019	8.435	8.441	8.369	8.389	237,092	-0.03(-0.39%)
Mar 06, 2019	8.415	8.441	8.395	8.422	75,873	+0.01(+0.08%)
Mar 05, 2019	8.435	8.441	8.389	8.415	219,296	+0.00(+0.00%)
Mar 04, 2019	8.441	8.467	8.382	8.415	214,916	-0.02(-0.23%)
Mar 01, 2019	8.474	8.474	8.422	8.435	117,916	-0.02(-0.23%)
Feb 28, 2019	8.454	8.474	8.422	8.454	379,869	-0.02(-0.23%)
Feb 27, 2019	8.454	8.487	8.435	8.474	162,451	+0.00(+0.00%)
Feb 26, 2019	8.539	8.552	8.448	8.474	269,850	-0.08(-0.99%)
Feb 25, 2019	8.552	8.592	8.500	8.559	247,474	+0.01(+0.08%)
Feb 22, 2019	8.382	8.552	8.369	8.552	400,856	+0.19(+2.27%)
Feb 21, 2019	8.363	8.367	8.337	8.363	150,029	+0.01(+0.08%)
Feb 20, 2019	8.363	8.376	8.330	8.356	134,313	+0.01(+0.08%)
Feb 19, 2019	8.324	8.363	8.324	8.350	391,132	+0.03(+0.31%)
Feb 15, 2019	8.324	8.350	8.310	8.324	209,375	+0.00(+0.00%)
Feb 14, 2019	8.278	8.324	8.271	8.324	199,784	+0.05(+0.59%)
Feb 13, 2019	8.275	8.281	8.262	8.275	382,019	+0.01(+0.16%)
Feb 12, 2019	8.249	8.275	8.242	8.262	194,206	+0.02(+0.24%)
Feb 11, 2019	8.223	8.242	8.210	8.242	454,460	+0.03(+0.40%)
Feb 08, 2019	8.236	8.246	8.190	8.210	323,580	-0.03(-0.39%)
Feb 07, 2019	8.223	8.253	8.203	8.242	160,766	+0.01(+0.16%)
Feb 06, 2019	8.203	8.236	8.197	8.229	253,150	+0.03(+0.32%)
Feb 05, 2019	8.203	8.223	8.190	8.203	114,370	+0.02(+0.24%)
Feb 04, 2019	8.216	8.220	8.177	8.184	358,631	-0.03(-0.32%)
Feb 01, 2019	8.151	8.216	8.151	8.210	215,053	+0.05(+0.64%)
Jan 31, 2019	8.164	8.177	8.143	8.158	103,651	+0.01(+0.16%)
Jan 30, 2019	8.145	8.164	8.125	8.145	195,262	+0.03(+0.32%)
Jan 29, 2019	8.119	8.132	8.095	8.119	127,671	-0.01(-0.08%)
Jan 28, 2019	8.067	8.125	8.067	8.125	436,035	+0.05(+0.64%)
Jan 25, 2019	8.034	8.086	8.021	8.073	260,555	+0.04(+0.49%)
Jan 24, 2019	8.099	8.106	8.034	8.034	389,060	-0.07(-0.80%)
Jan 23, 2019	8.093	8.138	8.067	8.099	529,916	+0.02(+0.20%)
Jan 22, 2019	8.080	8.102	8.060	8.083	474,548	-0.00(-0.04%)
Jan 18, 2019	8.112	8.138	8.080	8.086	437,179	+0.00(+0.00%)
Jan 17, 2019	8.106	8.138	8.086	8.086	223,476	-0.04(-0.48%)
Jan 16, 2019	8.112	8.145	8.093	8.125	190,183	+0.02(+0.24%)
Jan 15, 2019	8.119	8.138	8.093	8.106	164,412	-0.01(-0.08%)
Jan 14, 2019	8.093	8.112	8.047	8.112	236,391	+0.01(+0.16%)
Jan 11, 2019	8.158	8.164	8.093	8.099	436,717	-0.09(-1.11%)
Jan 10, 2019	8.158	8.216	8.111	8.190	513,544	+0.00(+0.00%)
Jan 09, 2019	8.171	8.197	8.140	8.190	430,068	+0.05(+0.64%)
Jan 08, 2019	8.119	8.158	8.080	8.138	564,226	+0.07(+0.89%)
Jan 07, 2019	7.963	8.073	7.963	8.067	585,471	+0.12(+1.56%)
Jan 04, 2019	7.878	8.008	7.868	7.943	377,382	+0.11(+1.41%)
Jan 03, 2019	7.871	7.891	7.813	7.832	313,992	-0.05(-0.58%)
Jan 02, 2019	7.689	7.891	7.689	7.878	302,542	+0.14(+1.76%)
Dec 31, 2018	7.709	7.754	7.683	7.741	685,436	+0.04(+0.51%)
Dec 28, 2018	7.631	7.715	7.631	7.702	759,990	+0.06(+0.76%)
Dec 27, 2018	7.657	7.696	7.554	7.644	628,927	-0.06(-0.83%)
Dec 26, 2018	7.599	7.722	7.599	7.709	447,516	+0.10(+1.35%)
Dec 24, 2018	7.484	7.619	7.484	7.606	301,958	+0.01(+0.08%)
Dec 21, 2018	7.612	7.644	7.561	7.599	885,984	-0.06(-0.76%)
Dec 20, 2018	7.722	7.741	7.612	7.657	837,341	-0.11(-1.41%)
Dec 19, 2018	7.722	7.805	7.696	7.767	732,218	+0.05(+0.67%)
Dec 18, 2018	7.779	7.831	7.683	7.715	1,434,504	-0.06(-0.83%)
Dec 17, 2018	7.882	7.912	7.779	7.779	485,013	-0.13(-1.63%)
Dec 14, 2018	8.005	8.043	7.902	7.908	418,049	-0.14(-1.76%)
Dec 13, 2018	8.075	8.075	8.037	8.050	464,982	-0.03(-0.32%)
Dec 12, 2018	8.030	8.082	8.011	8.075	809,994	+0.09(+1.16%)
Dec 11, 2018	8.040	8.040	7.893	7.982	572,274	-0.04(-0.56%)
Dec 10, 2018	8.072	8.091	8.008	8.027	271,981	-0.03(-0.40%)
Dec 07, 2018	8.104	8.130	8.021	8.059	244,791	-0.06(-0.71%)
Dec 06, 2018	8.123	8.168	8.079	8.117	296,178	-0.07(-0.86%)
Dec 04, 2018	8.130	8.200	8.130	8.187	420,379	+0.05(+0.63%)
Dec 03, 2018	8.149	8.162	8.123	8.136	293,053	+0.03(+0.32%)
Nov 30, 2018	8.111	8.130	8.091	8.111	314,620	+0.01(+0.08%)
Nov 29, 2018	8.130	8.130	8.079	8.104	324,185	-0.01(-0.16%)
Nov 28, 2018	8.136	8.168	8.117	8.117	235,930	-0.01(-0.08%)
Nov 27, 2018	8.123	8.149	8.123	8.123	213,844	-0.03(-0.39%)
Nov 26, 2018	8.123	8.162	8.123	8.155	207,024	+0.06(+0.71%)
Nov 23, 2018	8.117	8.143	8.098	8.098	159,809	-0.02(-0.24%)
Nov 21, 2018		8.117	8.117	8.117	0	-0.03(-0.31%)
Nov 20, 2018	8.162	8.213	8.117	8.143	781,225	-0.09(-1.09%)
Nov 19, 2018	8.309	8.315	8.219	8.232	271,259	-0.10(-1.15%)
Nov 16, 2018	8.373	8.373	8.322	8.328	213,704	-0.06(-0.69%)
Nov 15, 2018	8.322	8.386	8.322	8.386	239,352	+0.05(+0.61%)
Nov 14, 2018	8.360	8.360	8.328	8.335	97,444	+0.01(+0.11%)
Nov 13, 2018	8.313	8.357	8.297	8.325	225,321	+0.03(+0.31%)
Nov 12, 2018	8.319	8.319	8.287	8.300	133,708	-0.01(-0.08%)
Nov 09, 2018	8.357	8.357	8.300	8.306	194,983	-0.05(-0.61%)
Nov 08, 2018	8.313	8.357	8.300	8.357	164,980	+0.04(+0.46%)
Nov 07, 2018	8.274	8.332	8.268	8.319	224,951	+0.06(+0.69%)
Nov 06, 2018	8.255	8.300	8.242	8.262	329,055	-0.01(-0.08%)
Nov 05, 2018	8.287	8.325	8.255	8.268	156,330	-0.01(-0.15%)
Nov 02, 2018	8.293	8.364	8.268	8.281	396,717	+0.00(+0.00%)
Nov 01, 2018	8.281	8.293	8.249	8.281	263,229	+0.02(+0.23%)
Oct 31, 2018	8.268	8.287	8.249	8.262	337,159	-0.01(-0.08%)
Oct 30, 2018	8.281	8.281	8.230	8.268	426,493	-0.02(-0.23%)
Oct 29, 2018	8.306	8.371	8.287	8.287	218,192	-0.01(-0.08%)
Oct 26, 2018	8.319	8.332	8.287	8.293	266,414	-0.08(-0.91%)
Oct 25, 2018	8.376	8.389	8.351	8.370	331,934	-0.02(-0.23%)
Oct 24, 2018	8.427	8.446	8.370	8.389	398,565	-0.06(-0.68%)
Oct 23, 2018	8.485	8.504	8.211	8.446	365,402	-0.07(-0.82%)
Oct 22, 2018	8.561	8.567	8.497	8.516	231,983	-0.04(-0.45%)
Oct 19, 2018	8.599	8.618	8.548	8.555	178,342	-0.04(-0.52%)
Oct 18, 2018	8.606	8.632	8.599	8.599	117,059	-0.03(-0.30%)
Oct 17, 2018	8.644	8.657	8.625	8.625	98,287	-0.03(-0.37%)
Oct 16, 2018	8.618	8.657	8.574	8.657	136,417	+0.05(+0.59%)
Oct 15, 2018	8.529	8.612	8.529	8.606	126,728	+0.06(+0.75%)
Oct 12, 2018	8.536	8.548	8.510	8.542	202,361	+0.03(+0.33%)
Oct 11, 2018	8.558	8.609	8.514	8.514	376,379	-0.08(-0.89%)
Oct 10, 2018	8.552	8.596	8.552	8.590	453,585	+0.00(+0.00%)
Oct 09, 2018	8.596	8.609	8.565	8.590	398,114	-0.02(-0.22%)
Oct 08, 2018	8.602	8.634	8.590	8.609	217,198	-0.01(-0.15%)
Oct 05, 2018	8.634	8.672	8.615	8.621	295,937	-0.03(-0.37%)
Oct 04, 2018	8.735	8.742	8.571	8.653	487,073	-0.08(-0.94%)
Oct 03, 2018	8.735	8.742	8.723	8.735	81,071	+0.03(+0.36%)
Oct 02, 2018	8.723	8.773	8.704	8.704	165,488	-0.03(-0.36%)
Oct 01, 2018	8.735	8.780	8.723	8.735	148,348	-0.01(-0.07%)
Sep 28, 2018	8.754	8.761	8.697	8.742	321,807	-0.03(-0.36%)
Sep 27, 2018	8.729	8.773	8.723	8.773	115,663	+0.04(+0.51%)
Sep 26, 2018	8.723	8.748	8.704	8.729	149,897	+0.02(+0.22%)
Sep 25, 2018	8.704	8.723	8.697	8.710	160,014	+0.01(+0.07%)
Sep 24, 2018	8.742	8.754	8.697	8.704	205,177	-0.04(-0.44%)
Sep 21, 2018	8.754	8.780	8.723	8.742	197,501	-0.02(-0.22%)
Sep 20, 2018	8.723	8.761	8.716	8.761	152,803	+0.04(+0.44%)
Sep 19, 2018	8.729	8.736	8.716	8.723	94,762	-0.01(-0.15%)
Sep 18, 2018	8.735	8.748	8.710	8.735	137,956	+0.01(+0.07%)
Sep 17, 2018	8.742	8.742	8.710	8.729	120,173	+0.01(+0.07%)
Sep 14, 2018	8.729	8.754	8.723	8.723	165,005	-0.03(-0.29%)
Sep 13, 2018	8.716	8.748	8.697	8.748	223,301	+0.05(+0.62%)
Sep 12, 2018	8.707	8.707	8.673	8.695	189,375	-0.02(-0.22%)
Sep 11, 2018	8.688	8.713	8.676	8.713	210,558	+0.04(+0.51%)
Sep 10, 2018	8.682	8.701	8.666	8.669	231,323	-0.01(-0.15%)
Sep 07, 2018	8.669	8.695	8.663	8.682	177,351	-0.01(-0.07%)
Sep 06, 2018	8.663	8.695	8.650	8.688	162,627	+0.03(+0.29%)
Sep 05, 2018	8.657	8.676	8.650	8.663	155,823	+0.01(+0.07%)
Sep 04, 2018	8.695	8.707	8.650	8.657	397,755	-0.05(-0.58%)
Aug 31, 2018		8.707	8.707	8.707	0	-0.01(-0.07%)
Aug 30, 2018	8.726	8.732	8.701	8.713	237,947	-0.01(-0.14%)
Aug 29, 2018	8.713	8.751	8.707	8.726	242,063	+0.01(+0.14%)
Aug 28, 2018	8.751	8.758	8.701	8.713	159,616	-0.01(-0.14%)
Aug 27, 2018	8.745	8.747	8.707	8.726	188,775	+0.02(+0.22%)
Aug 24, 2018	8.739	8.751	8.707	8.707	112,211	-0.01(-0.07%)
Aug 23, 2018	8.739	8.777	8.713	8.713	111,495	-0.03(-0.36%)
Aug 22, 2018	8.783	8.802	8.745	8.745	262,373	-0.06(-0.65%)
Aug 21, 2018	8.808	8.808	8.770	8.802	205,137	+0.00(+0.00%)
Aug 20, 2018	8.789	8.802	8.771	8.802	154,956	+0.04(+0.50%)
Aug 17, 2018	8.770	8.789	8.751	8.758	109,358	+0.01(+0.07%)
Aug 16, 2018	8.751	8.821	8.738	8.751	193,995	+0.03(+0.29%)
Aug 15, 2018	8.745	8.764	8.726	8.726	130,404	-0.02(-0.22%)
Aug 14, 2018	8.770	8.770	8.739	8.745	128,970	+0.00(+0.03%)
Aug 13, 2018	8.723	8.748	8.717	8.742	137,427	+0.00(+0.00%)
Aug 10, 2018	8.723	8.742	8.698	8.742	132,000	+0.01(+0.14%)
Aug 09, 2018	8.711	8.730	8.693	8.730	70,834	+0.04(+0.43%)
Aug 08, 2018	8.679	8.711	8.679	8.692	110,839	+0.03(+0.29%)
Aug 07, 2018	8.742	8.742	8.661	8.667	171,661	-0.08(-0.86%)
Aug 06, 2018	8.730	8.748	8.730	8.742	160,653	+0.03(+0.29%)
Aug 03, 2018	8.679	8.723	8.667	8.717	245,052	+0.03(+0.36%)
Aug 02, 2018	8.661	8.686	8.629	8.686	129,491	+0.03(+0.29%)
Aug 01, 2018	8.617	8.661	8.617	8.661	107,783	+0.03(+0.36%)
Jul 31, 2018	8.654	8.667	8.604	8.629	257,537	-0.01(-0.07%)
Jul 30, 2018	8.654	8.661	8.635	8.635	141,160	-0.02(-0.22%)
Jul 27, 2018	8.692	8.711	8.648	8.654	206,519	-0.05(-0.58%)
Jul 26, 2018	8.673	8.704	8.648	8.704	194,351	+0.04(+0.51%)
Jul 25, 2018	8.704	8.717	8.654	8.661	98,091	-0.06(-0.65%)
Jul 24, 2018	8.654	8.717	8.654	8.717	110,084	+0.08(+0.87%)
Jul 23, 2018	8.617	8.661	8.617	8.642	175,133	+0.04(+0.44%)
Jul 20, 2018	8.679	8.692	8.598	8.604	448,325	-0.08(-0.94%)
Jul 19, 2018	8.667	8.686	8.648	8.686	125,075	+0.01(+0.14%)
Jul 18, 2018	8.698	8.704	8.667	8.673	176,797	-0.01(-0.14%)
Jul 17, 2018	8.667	8.704	8.648	8.686	177,379	+0.03(+0.29%)
Jul 16, 2018	8.723	8.730	8.661	8.661	260,970	-0.04(-0.51%)
Jul 13, 2018	8.730	8.761	8.686	8.704	304,854	-0.03(-0.33%)
Jul 12, 2018	8.764	8.771	8.733	8.733	247,299	-0.02(-0.21%)
Jul 11, 2018	8.727	8.777	8.727	8.752	177,296	+0.01(+0.14%)
Jul 10, 2018	8.739	8.758	8.737	8.739	155,350	+0.00(+0.00%)
Jul 09, 2018	8.746	8.777	8.739	8.739	157,652	-0.01(-0.14%)
Jul 06, 2018	8.721	8.755	8.721	8.752	117,000	+0.03(+0.36%)
Jul 05, 2018	8.727	8.752	8.708	8.721	133,556	-0.01(-0.07%)
Jul 03, 2018		8.727	8.727	8.727	0	+0.09(+1.01%)
Jul 02, 2018	8.671	8.721	8.639	8.639	232,672	-0.05(-0.58%)
Jun 29, 2018	8.708	8.714	8.675	8.689	219,660	-0.00(-0.04%)
Jun 28, 2018	8.721	8.721	8.683	8.692	165,489	-0.03(-0.32%)
Jun 27, 2018	8.771	8.789	8.717	8.721	202,676	-0.05(-0.57%)
Jun 26, 2018	8.733	8.814	8.733	8.771	255,915	+0.04(+0.43%)
Jun 25, 2018	8.777	8.801	8.708	8.733	269,076	-0.04(-0.50%)
Jun 22, 2018	8.789	8.789	8.764	8.777	161,885	+0.02(+0.21%)
Jun 21, 2018	8.752	8.802	8.752	8.758	187,697	-0.01(-0.07%)
Jun 20, 2018	8.771	8.783	8.733	8.764	185,597	+0.01(+0.07%)
Jun 19, 2018	8.727	8.758	8.727	8.758	132,603	+0.03(+0.29%)
Jun 18, 2018	8.796	8.821	8.733	8.733	230,731	-0.11(-1.20%)
Jun 15, 2018		8.846	8.758	8.839	334,849	+0.08(+0.93%)
Jun 14, 2018	8.752	8.771	8.739	8.758	149,399	+0.01(+0.15%)
Jun 13, 2018	8.770	8.770	8.732	8.745	216,943	-0.01(-0.14%)
Jun 12, 2018	8.788	8.788	8.739	8.757	324,497	-0.01(-0.07%)
Jun 11, 2018	8.807	8.807	8.732	8.764	247,365	-0.03(-0.35%)
Jun 08, 2018	8.807	8.820	8.776	8.795	177,550	+0.00(+0.00%)
Jun 07, 2018	8.788	8.826	8.788	8.795	289,336	-0.01(-0.07%)
Jun 06, 2018			8.754	8.801	246,583	+0.02(+0.28%)
Jun 05, 2018	8.820	8.851	8.764	8.776	147,059	-0.03(-0.35%)
Jun 04, 2018	8.851	8.857	8.782	8.807	293,256	-0.02(-0.21%)
Jun 01, 2018	8.826	8.832	8.807	8.826	435,449	+0.01(+0.14%)
May 31, 2018	8.820	8.826	8.795	8.813	247,504	+0.01(+0.14%)
May 30, 2018	8.782	8.807	8.765	8.801	165,947	+0.04(+0.43%)
May 29, 2018	8.745	8.776	8.723	8.764	328,732	-0.01(-0.14%)
May 25, 2018		8.776	8.776	8.776	0	-0.04(-0.42%)
May 24, 2018	8.795	8.820	8.792	8.813	160,280	+0.02(+0.21%)
May 23, 2018	8.807	8.851	8.795	8.795	244,436	-0.02(-0.28%)
May 22, 2018	8.820	8.832	8.813	8.820	281,572	-0.01(-0.14%)
May 21, 2018	8.820	8.832	8.788	8.832	718,278	+0.01(+0.14%)
May 18, 2018	8.776	8.832	8.695	8.820	1,739,714	-0.07(-0.84%)
May 17, 2018	8.963	8.975	8.882	8.894	240,262	-0.06(-0.69%)
May 16, 2018	8.975	8.975	8.957	8.957	158,201	-0.02(-0.28%)
May 15, 2018	8.975	8.981	8.944	8.981	130,737	+0.00(+0.00%)
May 14, 2018	8.957	8.988	8.950	8.981	186,941	+0.06(+0.70%)
May 11, 2018	8.925	8.937	8.912	8.919	280,107	-0.01(-0.07%)
May 10, 2018	8.950	8.956	8.919	8.925	261,034	-0.03(-0.35%)
May 09, 2018	8.956	8.968	8.950	8.956	175,886	+0.01(+0.07%)
May 08, 2018	8.968	8.981	8.943	8.950	243,007	-0.02(-0.28%)
May 07, 2018	8.981	8.999	8.968	8.974	259,080	-0.01(-0.07%)
May 04, 2018	9.005	9.005	8.975	8.981	254,022	-0.02(-0.28%)
May 03, 2018	9.024	9.036	8.999	9.005	201,992	-0.02(-0.27%)
May 02, 2018	8.987	9.030	8.987	9.030	317,145	+0.03(+0.34%)