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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.586	7.621	7.523	7.600	163,425	-0.04(-0.46%)
Apr 29, 2020	7.530	7.657	7.509	7.636	214,522	+0.13(+1.69%)
Apr 28, 2020	7.502	7.530	7.477	7.509	120,664	+0.03(+0.38%)
Apr 27, 2020	7.488	7.523	7.474	7.481	205,849	-0.02(-0.28%)
Apr 24, 2020	7.572	7.606	7.484	7.502	111,832	-0.04(-0.47%)
Apr 23, 2020	7.593	7.600	7.516	7.537	160,336	-0.06(-0.74%)
Apr 22, 2020	7.453	7.607	7.453	7.593	232,060	+0.18(+2.37%)
Apr 21, 2020	7.326	7.453	7.284	7.417	438,120	-0.09(-1.22%)
Apr 20, 2020	7.572	7.621	7.488	7.509	99,892	-0.11(-1.39%)
Apr 17, 2020	7.621	7.678	7.572	7.614	100,037	+0.08(+1.03%)
Apr 16, 2020	7.558	7.565	7.509	7.537	429,615	-0.09(-1.20%)
Apr 15, 2020	7.579	7.664	7.467	7.628	517,826	-0.02(-0.28%)
Apr 14, 2020	7.643	7.889	7.621	7.650	472,387	+0.10(+1.29%)
Apr 13, 2020	7.880	7.880	7.447	7.552	494,427	-0.31(-4.00%)
Apr 09, 2020	7.706	8.048	7.706	7.866	610,932	+0.35(+4.65%)
Apr 08, 2020	7.468	7.713	7.419	7.517	599,514	+0.14(+1.89%)
Apr 07, 2020	7.272	7.475	7.261	7.377	557,162	+0.24(+3.43%)
Apr 06, 2020	7.000	7.161	6.923	7.133	351,343	+0.22(+3.13%)
Apr 03, 2020	6.986	7.049	6.818	6.916	272,829	-0.06(-0.80%)
Apr 02, 2020	6.728	6.972	6.700	6.972	468,893	+0.15(+2.15%)
Apr 01, 2020	6.672	6.913	6.672	6.825	633,440	-0.17(-2.40%)
Mar 31, 2020	6.937	7.091	6.832	6.993	484,151	+0.18(+2.67%)
Mar 30, 2020	6.930	6.930	6.651	6.811	332,729	-0.03(-0.51%)
Mar 27, 2020	6.539	6.867	6.402	6.846	500,283	+0.16(+2.40%)
Mar 26, 2020	6.413	7.000	6.369	6.686	880,931	+0.20(+3.12%)
Mar 25, 2020	5.729	6.483	5.729	6.483	893,394	+0.80(+14.00%)
Mar 24, 2020	5.694	5.896	5.659	5.687	1,154,566	+0.26(+4.76%)
Mar 23, 2020	5.638	5.903	5.428	5.428	939,795	-0.57(-9.55%)
Mar 20, 2020	5.784	6.357	5.784	6.001	1,424,841	+0.38(+6.84%)
Mar 19, 2020	5.372	5.659	4.695	5.617	1,654,443	+0.23(+4.28%)
Mar 18, 2020	6.637	6.637	5.330	5.386	1,779,561	-1.66(-23.59%)
Mar 17, 2020	6.986	7.060	6.853	7.049	797,297	+0.08(+1.10%)
Mar 16, 2020	6.986	7.028	6.769	6.972	637,736	-0.55(-7.34%)
Mar 13, 2020	7.384	7.562	7.370	7.524	960,773	+0.28(+3.85%)
Mar 12, 2020	7.620	7.627	6.940	7.245	727,543	-0.64(-8.17%)
Mar 11, 2020	8.119	8.174	7.876	7.890	465,179	-0.28(-3.48%)
Mar 10, 2020	8.258	8.258	7.994	8.174	410,088	+0.09(+1.11%)
Mar 09, 2020	8.424	8.424	8.001	8.084	711,834	-0.56(-6.50%)
Mar 06, 2020	8.667	8.681	8.584	8.646	236,537	-0.12(-1.34%)
Mar 05, 2020	8.958	8.958	8.736	8.764	196,062	-0.24(-2.69%)
Mar 04, 2020	8.909	9.051	8.882	9.006	336,144	+0.17(+1.88%)
Mar 03, 2020	8.854	9.013	8.798	8.840	321,467	+0.02(+0.24%)
Mar 02, 2020	8.660	8.854	8.618	8.819	372,220	+0.15(+1.68%)
Feb 28, 2020	8.826	8.842	8.611	8.674	907,496	-0.24(-2.72%)
Feb 27, 2020	9.034	9.039	8.840	8.916	685,159	-0.17(-1.83%)
Feb 26, 2020	9.124	9.166	9.083	9.083	210,082	-0.04(-0.46%)
Feb 25, 2020	9.277	9.284	9.048	9.124	380,552	-0.13(-1.42%)
Feb 24, 2020	9.291	9.325	9.214	9.256	426,651	-0.10(-1.04%)
Feb 21, 2020	9.360	9.367	9.353	9.353	99,807	-0.01(-0.07%)
Feb 20, 2020	9.346	9.367	9.339	9.360	104,561	+0.02(+0.22%)
Feb 19, 2020	9.381	9.381	9.325	9.339	276,502	-0.03(-0.37%)
Feb 18, 2020	9.416	9.416	9.339	9.374	205,346	-0.03(-0.37%)
Feb 14, 2020	9.416	9.429	9.367	9.409	175,960	+0.01(+0.07%)
Feb 13, 2020	9.395	9.402	9.374	9.402	137,159	+0.01(+0.06%)
Feb 12, 2020	9.402	9.409	9.375	9.396	137,718	+0.01(+0.15%)
Feb 11, 2020	9.368	9.382	9.340	9.382	237,669	+0.03(+0.29%)
Feb 10, 2020	9.354	9.368	9.340	9.354	244,486	+0.01(+0.07%)
Feb 07, 2020	9.320	9.351	9.313	9.347	223,986	+0.03(+0.30%)
Feb 06, 2020	9.327	9.334	9.306	9.320	258,073	+0.00(+0.00%)
Feb 05, 2020	9.354	9.375	9.306	9.320	183,594	-0.01(-0.07%)
Feb 04, 2020	9.354	9.354	9.323	9.327	265,127	+0.01(+0.07%)
Feb 03, 2020	9.313	9.354	9.306	9.320	189,903	+0.03(+0.37%)
Jan 31, 2020	9.334	9.340	9.285	9.285	211,365	-0.03(-0.37%)
Jan 30, 2020	9.354	9.354	9.292	9.320	195,856	-0.04(-0.44%)
Jan 29, 2020	9.340	9.368	9.327	9.361	134,484	+0.05(+0.52%)
Jan 28, 2020	9.313	9.354	9.297	9.313	188,576	+0.03(+0.37%)
Jan 27, 2020	9.334	9.375	9.278	9.278	292,593	-0.10(-1.03%)
Jan 24, 2020	9.416	9.420	9.368	9.375	150,001	-0.02(-0.22%)
Jan 23, 2020	9.416	9.416	9.382	9.396	108,945	-0.02(-0.22%)
Jan 22, 2020	9.361	9.416	9.361	9.416	168,678	+0.07(+0.74%)
Jan 21, 2020	9.347	9.368	9.340	9.347	254,946	+0.02(+0.22%)
Jan 17, 2020	9.347	9.347	9.313	9.327	285,640	-0.01(-0.07%)
Jan 16, 2020	9.347	9.354	9.292	9.334	247,306	+0.00(+0.00%)
Jan 15, 2020	9.278	9.347	9.278	9.334	141,054	+0.05(+0.52%)
Jan 14, 2020	9.299	9.320	9.284	9.285	239,357	-0.02(-0.22%)
Jan 13, 2020	9.278	9.320	9.271	9.306	393,901	+0.03(+0.37%)
Jan 10, 2020	9.292	9.292	9.258	9.271	310,882	+0.00(+0.00%)
Jan 09, 2020	9.271	9.278	9.251	9.271	218,380	+0.02(+0.22%)
Jan 08, 2020	9.237	9.271	9.237	9.251	181,811	+0.02(+0.22%)
Jan 07, 2020	9.230	9.258	9.216	9.230	315,669	-0.01(-0.07%)
Jan 06, 2020	9.209	9.237	9.168	9.237	1,153,245	-0.01(-0.07%)
Jan 03, 2020	9.237	9.271	9.209	9.244	1,091,788	-0.05(-0.52%)
Jan 02, 2020	9.271	9.292	9.244	9.292	1,195,937	+0.03(+0.30%)
Dec 31, 2019	9.271	9.307	9.244	9.265	651,359	-0.01(-0.07%)
Dec 30, 2019	9.237	9.285	9.230	9.271	463,439	+0.03(+0.29%)
Dec 27, 2019	9.162	9.265	9.162	9.245	649,641	+0.11(+1.20%)
Dec 26, 2019	9.142	9.169	9.135	9.135	141,386	-0.01(-0.08%)
Dec 24, 2019	9.135	9.166	9.135	9.142	158,178	+0.01(+0.15%)
Dec 23, 2019	9.142	9.169	9.121	9.128	215,147	+0.00(+0.00%)
Dec 20, 2019	9.101	9.135	9.087	9.128	387,420	+0.03(+0.38%)
Dec 19, 2019	9.060	9.101	9.045	9.094	296,459	+0.05(+0.53%)
Dec 18, 2019	9.080	9.094	9.039	9.046	237,056	-0.01(-0.15%)
Dec 17, 2019	9.053	9.073	9.046	9.060	252,414	+0.03(+0.30%)
Dec 16, 2019	9.019	9.060	9.015	9.032	317,620	+0.01(+0.15%)
Dec 13, 2019	9.019	9.032	8.991	9.019	224,864	+0.01(+0.14%)
Dec 12, 2019	9.012	9.012	8.972	9.006	242,359	-0.01(-0.08%)
Dec 11, 2019	9.006	9.019	8.983	9.012	228,234	+0.01(+0.08%)
Dec 10, 2019	8.965	9.010	8.951	9.006	336,647	+0.04(+0.46%)
Dec 09, 2019	8.917	8.965	8.903	8.965	660,185	+0.06(+0.69%)
Dec 06, 2019	8.951	8.972	8.890	8.903	458,297	-0.03(-0.38%)
Dec 05, 2019	8.951	8.958	8.900	8.938	215,361	+0.01(+0.08%)
Dec 04, 2019	8.856	8.931	8.846	8.931	360,969	+0.07(+0.85%)
Dec 03, 2019	8.842	8.856	8.808	8.856	354,094	+0.01(+0.08%)
Dec 02, 2019	8.842	8.849	8.822	8.849	322,420	+0.05(+0.54%)
Nov 29, 2019	8.781	8.801	8.767	8.801	99,234	+0.03(+0.39%)
Nov 27, 2019	8.774	8.788	8.764	8.767	110,097	-0.01(-0.08%)
Nov 26, 2019	8.754	8.774	8.733	8.774	387,542	+0.03(+0.39%)
Nov 25, 2019	8.774	8.774	8.740	8.740	174,035	-0.02(-0.23%)
Nov 22, 2019	8.754	8.774	8.747	8.760	246,030	+0.02(+0.23%)
Nov 21, 2019	8.740	8.747	8.730	8.740	227,237	+0.00(+0.00%)
Nov 20, 2019	8.747	8.754	8.733	8.740	107,746	+0.00(+0.00%)
Nov 19, 2019	8.726	8.760	8.726	8.740	142,292	+0.01(+0.08%)
Nov 18, 2019	8.747	8.754	8.706	8.733	146,414	-0.01(-0.08%)
Nov 15, 2019	8.720	8.754	8.720	8.740	153,695	+0.02(+0.23%)
Nov 14, 2019	8.713	8.760	8.706	8.720	406,048	+0.02(+0.23%)
Nov 13, 2019	8.713	8.727	8.693	8.700	378,861	-0.01(-0.16%)
Nov 12, 2019	8.713	8.720	8.707	8.713	239,751	+0.03(+0.35%)
Nov 11, 2019	8.659	8.707	8.659	8.683	299,000	+0.02(+0.27%)
Nov 08, 2019	8.619	8.666	8.598	8.659	193,637	+0.07(+0.79%)
Nov 07, 2019	8.605	8.632	8.585	8.592	278,495	-0.02(-0.24%)
Nov 06, 2019	8.625	8.639	8.598	8.612	274,384	+0.01(+0.08%)
Nov 05, 2019	8.653	8.659	8.598	8.605	217,894	-0.05(-0.55%)
Nov 04, 2019	8.625	8.659	8.592	8.653	202,929	+0.01(+0.16%)
Nov 01, 2019	8.605	8.653	8.598	8.639	216,531	+0.03(+0.39%)
Oct 31, 2019	8.612	8.625	8.588	8.605	217,259	+0.01(+0.08%)
Oct 30, 2019	8.571	8.619	8.571	8.598	173,055	+0.01(+0.08%)
Oct 29, 2019	8.585	8.612	8.571	8.592	215,680	-0.02(-0.24%)
Oct 28, 2019	8.605	8.646	8.592	8.612	238,893	-0.01(-0.08%)
Oct 25, 2019	8.598	8.632	8.584	8.619	177,390	+0.03(+0.32%)
Oct 24, 2019	8.598	8.625	8.565	8.592	289,494	-0.01(-0.16%)
Oct 23, 2019	8.565	8.605	8.551	8.605	264,865	+0.03(+0.40%)
Oct 22, 2019	8.558	8.592	8.550	8.571	413,335	+0.04(+0.48%)
Oct 21, 2019	8.544	8.585	8.531	8.531	267,732	+0.01(+0.16%)
Oct 18, 2019	8.470	8.524	8.470	8.517	230,562	+0.04(+0.48%)
Oct 17, 2019	8.470	8.504	8.470	8.477	224,662	-0.01(-0.08%)
Oct 16, 2019	8.436	8.483	8.422	8.483	383,907	+0.05(+0.56%)
Oct 15, 2019	8.436	8.477	8.429	8.436	330,313	+0.00(+0.00%)
Oct 14, 2019	8.456	8.456	8.429	8.436	252,130	+0.01(+0.08%)
Oct 11, 2019	8.449	8.456	8.429	8.429	797,590	-0.01(-0.17%)
Oct 10, 2019	8.443	8.450	8.430	8.443	169,861	-0.01(-0.08%)
Oct 09, 2019	8.464	8.477	8.443	8.450	146,411	-0.01(-0.16%)
Oct 08, 2019	8.457	8.470	8.443	8.464	132,838	-0.01(-0.16%)
Oct 07, 2019	8.477	8.487	8.450	8.477	228,525	+0.00(+0.00%)
Oct 04, 2019	8.504	8.517	8.467	8.477	127,083	-0.03(-0.32%)
Oct 03, 2019	8.504	8.517	8.484	8.504	135,079	-0.01(-0.16%)
Oct 02, 2019	8.504	8.517	8.484	8.517	189,379	+0.01(+0.16%)
Oct 01, 2019	8.491	8.517	8.489	8.504	198,573	+0.01(+0.16%)
Sep 30, 2019	8.504	8.511	8.491	8.491	124,801	+0.00(+0.00%)
Sep 27, 2019	8.497	8.517	8.477	8.491	147,743	-0.01(-0.08%)
Sep 26, 2019	8.517	8.530	8.497	8.497	194,422	-0.02(-0.24%)
Sep 25, 2019	8.524	8.531	8.504	8.517	147,221	+0.00(+0.00%)
Sep 24, 2019	8.524	8.531	8.511	8.517	355,171	+0.00(+0.00%)
Sep 23, 2019	8.511	8.538	8.511	8.517	196,280	+0.03(+0.32%)
Sep 20, 2019	8.491	8.524	8.491	8.491	104,193	+0.01(+0.08%)
Sep 19, 2019	8.484	8.524	8.484	8.484	173,289	+0.00(+0.00%)
Sep 18, 2019	8.511	8.531	8.484	8.484	138,963	-0.01(-0.16%)
Sep 17, 2019	8.517	8.524	8.497	8.497	132,520	-0.01(-0.08%)
Sep 16, 2019	8.497	8.524	8.497	8.504	130,020	+0.03(+0.32%)
Sep 13, 2019	8.497	8.517	8.477	8.477	116,975	-0.02(-0.24%)
Sep 12, 2019	8.491	8.498	8.475	8.498	327,454	+0.02(+0.24%)
Sep 11, 2019	8.451	8.491	8.444	8.478	176,057	+0.03(+0.32%)
Sep 10, 2019	8.457	8.457	8.437	8.451	154,005	+0.01(+0.08%)
Sep 09, 2019	8.444	8.471	8.424	8.444	153,183	+0.01(+0.16%)
Sep 06, 2019	8.404	8.451	8.401	8.431	315,196	+0.02(+0.24%)
Sep 05, 2019	8.424	8.437	8.391	8.411	320,263	+0.01(+0.08%)
Sep 04, 2019	8.364	8.417	8.364	8.404	136,725	+0.05(+0.56%)
Sep 03, 2019	8.337	8.364	8.310	8.357	246,068	+0.02(+0.24%)
Aug 30, 2019	8.364	8.364	8.317	8.337	340,603	+0.00(+0.00%)
Aug 29, 2019	8.324	8.344	8.317	8.337	303,597	+0.03(+0.32%)
Aug 28, 2019	8.317	8.350	8.304	8.310	227,617	-0.01(-0.08%)
Aug 27, 2019	8.384	8.391	8.317	8.317	201,552	-0.03(-0.40%)
Aug 26, 2019	8.391	8.417	8.344	8.350	288,964	-0.03(-0.40%)
Aug 23, 2019	8.431	8.474	8.377	8.384	260,347	-0.03(-0.40%)
Aug 22, 2019	8.431	8.451	8.404	8.417	255,660	-0.01(-0.16%)
Aug 21, 2019	8.431	8.437	8.411	8.431	140,855	+0.02(+0.24%)
Aug 20, 2019	8.404	8.417	8.377	8.411	157,614	+0.02(+0.24%)
Aug 19, 2019	8.391	8.424	8.379	8.391	206,943	+0.02(+0.24%)
Aug 16, 2019	8.357	8.397	8.330	8.371	164,996	+0.02(+0.24%)
Aug 15, 2019	8.364	8.377	8.347	8.350	149,665	-0.01(-0.16%)
Aug 14, 2019	8.417	8.439	8.350	8.364	158,106	-0.06(-0.72%)
Aug 13, 2019	8.384	8.444	8.364	8.424	279,030	+0.03(+0.32%)
Aug 12, 2019	8.438	8.444	8.398	8.398	248,913	-0.03(-0.32%)
Aug 09, 2019	8.478	8.484	8.418	8.424	372,840	-0.03(-0.39%)
Aug 08, 2019	8.451	8.478	8.431	8.458	408,759	+0.01(+0.16%)
Aug 07, 2019	8.464	8.478	8.438	8.444	216,866	-0.03(-0.39%)
Aug 06, 2019	8.491	8.504	8.464	8.478	179,057	+0.01(+0.16%)
Aug 05, 2019	8.478	8.491	8.404	8.464	145,128	-0.03(-0.31%)
Aug 02, 2019	8.511	8.544	8.478	8.491	181,235	-0.01(-0.16%)
Aug 01, 2019	8.551	8.557	8.504	8.504	177,537	-0.03(-0.31%)
Jul 31, 2019	8.551	8.569	8.511	8.531	177,398	+0.01(+0.16%)
Jul 30, 2019	8.511	8.551	8.487	8.518	271,780	+0.02(+0.23%)
Jul 29, 2019	8.471	8.504	8.451	8.498	231,396	+0.03(+0.31%)
Jul 26, 2019	8.484	8.498	8.464	8.471	241,496	-0.01(-0.16%)
Jul 25, 2019	8.511	8.537	8.478	8.484	200,335	-0.04(-0.47%)
Jul 24, 2019	8.498	8.537	8.491	8.524	196,996	+0.03(+0.31%)
Jul 23, 2019	8.498	8.511	8.484	8.498	400,676	+0.02(+0.24%)
Jul 22, 2019	8.498	8.518	8.478	8.478	221,815	-0.02(-0.24%)
Jul 19, 2019	8.491	8.518	8.478	8.498	199,719	+0.01(+0.16%)
Jul 18, 2019	8.518	8.531	8.478	8.484	119,233	-0.03(-0.31%)
Jul 17, 2019	8.537	8.551	8.498	8.511	205,311	-0.03(-0.31%)
Jul 16, 2019	8.537	8.551	8.511	8.537	111,542	+0.00(+0.00%)
Jul 15, 2019	8.511	8.538	8.484	8.537	242,625	+0.03(+0.31%)
Jul 12, 2019	8.537	8.537	8.491	8.511	108,350	-0.00(-0.00%)
Jul 11, 2019	8.538	8.544	8.505	8.511	98,967	-0.02(-0.23%)
Jul 10, 2019	8.518	8.531	8.491	8.531	92,285	+0.03(+0.39%)
Jul 09, 2019	8.478	8.505	8.478	8.498	47,984	+0.01(+0.08%)
Jul 08, 2019	8.491	8.505	8.472	8.491	85,596	+0.00(+0.00%)
Jul 05, 2019	8.458	8.498	8.452	8.491	100,780	+0.03(+0.31%)
Jul 03, 2019	8.485	8.505	8.458	8.465	93,074	-0.02(-0.23%)
Jul 02, 2019	8.505	8.524	8.485	8.485	115,270	-0.01(-0.08%)
Jul 01, 2019	8.498	8.531	8.491	8.491	135,476	+0.00(+0.00%)
Jun 28, 2019	8.491	8.511	8.452	8.491	221,958	+0.03(+0.39%)
Jun 27, 2019	8.505	8.505	8.432	8.458	143,284	-0.02(-0.20%)
Jun 26, 2019	8.458	8.485	8.425	8.475	114,173	+0.04(+0.51%)
Jun 25, 2019	8.485	8.491	8.425	8.432	178,238	-0.07(-0.78%)
Jun 24, 2019	8.485	8.538	8.458	8.498	138,985	+0.03(+0.39%)
Jun 21, 2019	8.518	8.518	8.438	8.465	316,392	-0.04(-0.47%)
Jun 20, 2019	8.531	8.538	8.491	8.505	168,169	-0.01(-0.08%)
Jun 19, 2019	8.491	8.551	8.465	8.511	190,584	+0.01(+0.08%)
Jun 18, 2019	8.491	8.527	8.485	8.505	94,985	+0.02(+0.23%)
Jun 17, 2019	8.478	8.491	8.472	8.485	125,866	+0.01(+0.08%)
Jun 14, 2019	8.485	8.511	8.445	8.478	112,565	-0.01(-0.08%)
Jun 13, 2019	8.518	8.524	8.478	8.485	111,151	+0.01(+0.07%)
Jun 12, 2019	8.465	8.525	8.446	8.478	179,628	+0.01(+0.16%)
Jun 11, 2019	8.439	8.465	8.432	8.465	168,523	+0.05(+0.55%)
Jun 10, 2019	8.439	8.446	8.419	8.419	116,568	-0.01(-0.08%)
Jun 07, 2019	8.446	8.465	8.413	8.426	199,919	-0.01(-0.16%)
Jun 06, 2019	8.459	8.478	8.419	8.439	194,649	-0.02(-0.23%)
Jun 05, 2019	8.478	8.492	8.426	8.459	118,555	+0.00(+0.00%)
Jun 04, 2019	8.432	8.465	8.413	8.459	188,607	+0.05(+0.63%)
Jun 03, 2019	8.485	8.492	8.406	8.406	213,509	-0.05(-0.62%)
May 31, 2019	8.525	8.531	8.459	8.459	342,567	-0.09(-1.00%)
May 30, 2019	8.544	8.571	8.531	8.544	215,799	+0.03(+0.31%)
May 29, 2019	8.531	8.557	8.518	8.518	281,992	-0.03(-0.31%)
May 28, 2019	8.531	8.551	8.525	8.544	145,854	+0.02(+0.23%)
May 24, 2019	8.531	8.551	8.511	8.525	123,354	+0.02(+0.23%)
May 23, 2019	8.518	8.527	8.498	8.505	109,320	-0.03(-0.31%)
May 22, 2019	8.538	8.571	8.528	8.531	416,239	-0.02(-0.23%)
May 21, 2019	8.544	8.557	8.521	8.551	125,747	+0.01(+0.15%)
May 20, 2019	8.511	8.538	8.498	8.538	307,704	+0.03(+0.31%)
May 17, 2019	8.518	8.541	8.511	8.511	121,835	-0.01(-0.15%)
May 16, 2019	8.492	8.525	8.465	8.525	254,722	+0.03(+0.31%)
May 15, 2019	8.485	8.521	8.485	8.498	366,786	+0.01(+0.08%)
May 14, 2019	8.439	8.505	8.426	8.492	201,248	+0.06(+0.70%)
May 13, 2019	8.413	8.446	8.413	8.433	239,497	-0.04(-0.46%)
May 10, 2019	8.426	8.472	8.420	8.472	125,856	+0.05(+0.62%)
May 09, 2019	8.446	8.465	8.407	8.420	164,087	-0.03(-0.31%)
May 08, 2019	8.479	8.493	8.439	8.446	202,969	-0.03(-0.31%)
May 07, 2019	8.492	8.511	8.465	8.472	375,055	-0.03(-0.38%)
May 06, 2019	8.479	8.511	8.479	8.505	179,997	+0.00(+0.00%)
May 03, 2019	8.459	8.505	8.452	8.505	272,027	+0.06(+0.70%)
May 02, 2019	8.426	8.452	8.420	8.446	226,111	+0.03(+0.31%)