BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.308	7.316	7.278	7.316	137,368	+0.02(+0.31%)
Apr 27, 2017	7.270	7.308	7.263	7.293	132,215	+0.02(+0.21%)
Apr 26, 2017	7.255	7.301	7.255	7.278	133,214	+0.02(+0.21%)
Apr 25, 2017	7.301	7.315	7.195	7.263	303,551	-0.04(-0.52%)
Apr 24, 2017	7.338	7.338	7.301	7.301	99,362	-0.05(-0.72%)
Apr 21, 2017	7.323	7.354	7.323	7.354	67,082	+0.05(+0.62%)
Apr 20, 2017	7.338	7.354	7.308	7.308	129,793	-0.03(-0.41%)
Apr 19, 2017	7.354	7.391	7.338	7.338	118,336	-0.04(-0.51%)
Apr 18, 2017	7.346	7.376	7.335	7.376	140,966	+0.05(+0.72%)
Apr 17, 2017	7.361	7.361	7.323	7.323	156,980	-0.04(-0.51%)
Apr 13, 2017	7.369	7.369	7.331	7.361	58,575	+0.00(+0.00%)
Apr 12, 2017	7.331	7.361	7.308	7.361	159,342	+0.02(+0.31%)
Apr 11, 2017	7.331	7.338	7.278	7.338	80,143	-0.01(-0.10%)
Apr 10, 2017	7.301	7.346	7.293	7.346	148,367	+0.05(+0.62%)
Apr 07, 2017	7.316	7.346	7.267	7.301	156,427	-0.01(-0.10%)
Apr 06, 2017	7.293	7.354	7.293	7.308	88,461	+0.01(+0.10%)
Apr 05, 2017	7.301	7.308	7.279	7.301	85,822	-0.01(-0.10%)
Apr 04, 2017	7.323	7.333	7.301	7.308	44,233	-0.01(-0.10%)
Apr 03, 2017	7.331	7.354	7.293	7.316	82,092	+0.02(+0.21%)
Mar 31, 2017	7.286	7.316	7.270	7.301	82,837	+0.00(+0.00%)
Mar 30, 2017	7.293	7.338	7.278	7.301	122,684	+0.02(+0.21%)
Mar 29, 2017	7.248	7.323	7.248	7.286	100,729	+0.04(+0.52%)
Mar 28, 2017	7.293	7.293	7.218	7.248	219,349	-0.04(-0.52%)
Mar 27, 2017	7.255	7.286	7.233	7.286	111,604	+0.04(+0.52%)
Mar 24, 2017	7.225	7.248	7.210	7.248	73,832	+0.04(+0.52%)
Mar 23, 2017	7.255	7.263	7.195	7.210	128,043	-0.05(-0.62%)
Mar 22, 2017	7.225	7.263	7.202	7.255	119,711	+0.04(+0.52%)
Mar 21, 2017	7.202	7.225	7.195	7.218	89,098	+0.02(+0.32%)
Mar 20, 2017	7.165	7.225	7.165	7.195	118,343	+0.02(+0.32%)
Mar 17, 2017	7.134	7.202	7.134	7.172	104,871	+0.04(+0.53%)
Mar 16, 2017	7.180	7.187	7.104	7.134	224,884	-0.06(-0.83%)
Mar 15, 2017	7.112	7.202	7.104	7.194	173,037	+0.09(+1.27%)
Mar 14, 2017	7.081	7.148	7.060	7.104	192,002	+0.01(+0.11%)
Mar 13, 2017	7.218	7.218	7.097	7.097	246,885	-0.14(-1.98%)
Mar 10, 2017	7.218	7.248	7.165	7.240	238,599	+0.06(+0.84%)
Mar 09, 2017	7.301	7.323	7.172	7.180	250,132	-0.16(-2.16%)
Mar 08, 2017	7.354	7.361	7.331	7.338	150,871	-0.04(-0.51%)
Mar 07, 2017	7.369	7.399	7.369	7.376	116,094	+0.00(+0.00%)
Mar 06, 2017	7.376	7.399	7.369	7.376	100,603	-0.03(-0.41%)
Mar 03, 2017	7.414	7.442	7.369	7.406	114,344	+0.00(+0.00%)
Mar 02, 2017	7.467	7.467	7.406	7.406	150,805	-0.06(-0.81%)
Mar 01, 2017	7.520	7.520	7.467	7.467	217,625	-0.09(-1.20%)
Feb 28, 2017	7.452	7.558	7.452	7.558	161,254	+0.10(+1.32%)
Feb 27, 2017	7.527	7.535	7.444	7.459	238,289	-0.08(-1.10%)
Feb 24, 2017	7.535	7.542	7.512	7.542	66,437	+0.05(+0.71%)
Feb 23, 2017	7.482	7.520	7.482	7.490	60,836	+0.01(+0.10%)
Feb 22, 2017	7.452	7.507	7.452	7.482	75,574	+0.02(+0.20%)
Feb 21, 2017	7.437	7.467	7.414	7.467	77,253	+0.05(+0.61%)
Feb 17, 2017		7.422	7.422	7.422	0	+0.03(+0.41%)
Feb 16, 2017	7.414	7.452	7.391	7.391	206,627	-0.08(-1.11%)
Feb 15, 2017	7.467	7.505	7.452	7.474	188,522	-0.04(-0.50%)
Feb 14, 2017	7.550	7.550	7.474	7.512	171,522	-0.02(-0.20%)
Feb 13, 2017	7.527	7.550	7.520	7.527	75,407	-0.04(-0.50%)
Feb 10, 2017	7.558	7.611	7.558	7.565	86,854	+0.01(+0.10%)
Feb 09, 2017	7.595	7.611	7.550	7.558	52,963	-0.05(-0.70%)
Feb 08, 2017	7.641	7.641	7.580	7.611	42,678	+0.00(+0.00%)
Feb 07, 2017	7.580	7.611	7.542	7.611	73,338	+0.04(+0.50%)
Feb 06, 2017	7.565	7.573	7.547	7.573	74,540	+0.05(+0.70%)
Feb 03, 2017	7.535	7.565	7.512	7.520	123,904	-0.02(-0.30%)
Feb 02, 2017	7.520	7.565	7.497	7.542	125,441	+0.00(+0.00%)
Feb 01, 2017	7.558	7.588	7.527	7.542	120,232	-0.05(-0.60%)
Jan 31, 2017	7.611	7.611	7.558	7.588	109,514	+0.05(+0.70%)
Jan 30, 2017	7.482	7.580	7.459	7.535	115,516	+0.06(+0.81%)
Jan 27, 2017	7.399	7.474	7.399	7.474	87,028	+0.08(+1.02%)
Jan 26, 2017	7.399	7.437	7.399	7.399	98,773	-0.04(-0.51%)
Jan 25, 2017	7.482	7.482	7.406	7.437	126,213	+0.01(+0.10%)
Jan 24, 2017	7.376	7.429	7.376	7.429	151,222	+0.03(+0.41%)
Jan 23, 2017	7.384	7.429	7.346	7.399	133,002	+0.00(+0.00%)
Jan 20, 2017	7.437	7.452	7.338	7.399	229,978	-0.03(-0.41%)
Jan 19, 2017	7.482	7.482	7.414	7.429	360,974	-0.08(-1.01%)
Jan 18, 2017	7.482	7.505	7.474	7.505	105,483	+0.02(+0.30%)
Jan 17, 2017	7.512	7.542	7.482	7.482	74,548	-0.02(-0.30%)
Jan 13, 2017		7.505	7.505	7.505	0	+0.00(+0.00%)
Jan 12, 2017	7.550	7.550	7.490	7.505	103,601	+0.00(+0.00%)
Jan 11, 2017	7.429	7.520	7.422	7.505	188,141	+0.05(+0.61%)
Jan 10, 2017	7.444	7.474	7.422	7.459	115,929	+0.03(+0.41%)
Jan 09, 2017	7.369	7.535	7.134	7.429	237,989	+0.08(+1.13%)
Jan 06, 2017	7.369	7.369	7.323	7.346	148,028	-0.02(-0.31%)
Jan 05, 2017	7.369	7.369	7.331	7.369	140,027	+0.02(+0.31%)
Jan 04, 2017	7.316	7.346	7.316	7.346	234,988	+0.03(+0.41%)
Jan 03, 2017	7.248	7.323	7.240	7.316	196,576	+0.05(+0.73%)
Dec 30, 2016		7.263	7.263	7.263	0	+0.04(+0.52%)
Dec 29, 2016	7.248	7.278	7.225	7.225	286,278	-0.02(-0.21%)
Dec 28, 2016	7.195	7.262	7.195	7.240	268,636	+0.05(+0.74%)
Dec 27, 2016	7.248	7.270	7.187	7.187	479,382	-0.08(-1.04%)
Dec 23, 2016		7.263	7.263	7.263	0	-0.03(-0.41%)
Dec 22, 2016	7.301	7.301	7.263	7.293	139,601	-0.01(-0.10%)
Dec 21, 2016	7.270	7.304	7.255	7.301	306,386	+0.03(+0.42%)
Dec 20, 2016	7.248	7.301	7.248	7.270	342,683	+0.02(+0.31%)
Dec 19, 2016	7.278	7.331	7.240	7.248	304,458	-0.04(-0.52%)
Dec 16, 2016	7.278	7.308	7.255	7.286	235,168	+0.00(+0.00%)
Dec 15, 2016	7.331	7.376	7.263	7.286	217,482	-0.11(-1.53%)
Dec 14, 2016	7.459	7.459	7.376	7.399	288,314	+0.01(+0.10%)
Dec 13, 2016	7.240	7.414	7.233	7.391	461,994	+0.14(+1.88%)
Dec 12, 2016	7.248	7.278	7.225	7.255	270,812	-0.03(-0.41%)
Dec 09, 2016	7.301	7.346	7.248	7.286	189,669	-0.05(-0.62%)
Dec 08, 2016	7.406	7.406	7.331	7.331	235,172	-0.10(-1.32%)
Dec 07, 2016	7.369	7.437	7.369	7.429	261,711	+0.06(+0.82%)
Dec 06, 2016	7.354	7.369	7.294	7.369	158,825	+0.07(+0.93%)
Dec 05, 2016	7.263	7.346	7.263	7.301	101,964	-0.01(-0.10%)
Dec 02, 2016	7.225	7.319	7.225	7.308	114,800	+0.06(+0.83%)
Dec 01, 2016	7.376	7.376	7.248	7.248	268,095	-0.14(-1.94%)
Nov 30, 2016	7.414	7.429	7.301	7.391	217,838	-0.04(-0.51%)
Nov 29, 2016	7.482	7.505	7.429	7.429	84,596	-0.05(-0.71%)
Nov 28, 2016	7.474	7.520	7.429	7.482	67,146	+0.07(+0.91%)
Nov 25, 2016	7.482	7.512	7.406	7.415	53,544	-0.01(-0.19%)
Nov 23, 2016		7.429	7.429	7.429	0	+0.00(+0.00%)
Nov 22, 2016	7.459	7.484	7.389	7.429	260,016	-0.04(-0.51%)
Nov 21, 2016	7.422	7.520	7.376	7.467	265,966	+0.08(+1.13%)
Nov 18, 2016	7.376	7.437	7.346	7.384	350,309	+0.00(+0.00%)
Nov 17, 2016	7.384	7.414	7.369	7.384	289,526	-0.02(-0.31%)
Nov 16, 2016	7.414	7.474	7.393	7.406	241,469	-0.08(-1.01%)
Nov 15, 2016	7.240	7.482	7.233	7.482	316,403	+0.25(+3.45%)
Nov 14, 2016	7.331	7.331	7.208	7.233	509,525	-0.14(-1.95%)
Nov 11, 2016	7.361	7.429	7.293	7.376	489,985	-0.02(-0.31%)
Nov 10, 2016	7.542	7.542	7.354	7.399	786,926	-0.20(-2.59%)
Nov 09, 2016	7.542	7.595	7.535	7.595	383,865	-0.01(-0.10%)
Nov 08, 2016	7.580	7.641	7.580	7.603	293,414	+0.03(+0.40%)
Nov 07, 2016	7.573	7.588	7.542	7.573	135,856	+0.01(+0.10%)
Nov 04, 2016	7.550	7.573	7.542	7.565	118,103	+0.02(+0.30%)
Nov 03, 2016	7.573	7.603	7.542	7.542	179,623	-0.03(-0.40%)
Nov 02, 2016	7.558	7.573	7.535	7.573	116,784	+0.04(+0.50%)
Nov 01, 2016	7.505	7.535	7.467	7.535	142,127	+0.03(+0.40%)
Oct 31, 2016	7.535	7.542	7.444	7.505	258,277	+0.01(+0.10%)
Oct 28, 2016	7.550	7.550	7.467	7.497	197,549	-0.06(-0.80%)
Oct 27, 2016	7.588	7.648	7.535	7.558	276,606	-0.08(-1.09%)
Oct 26, 2016	7.679	7.679	7.618	7.641	123,631	-0.03(-0.39%)
Oct 25, 2016	7.626	7.671	7.588	7.671	173,248	+0.04(+0.50%)
Oct 24, 2016	7.694	7.694	7.633	7.633	106,242	-0.03(-0.39%)
Oct 21, 2016	7.626	7.679	7.626	7.663	112,525	+0.03(+0.40%)
Oct 20, 2016	7.633	7.671	7.580	7.633	162,145	+0.05(+0.70%)
Oct 19, 2016	7.467	7.580	7.467	7.580	205,374	+0.14(+1.83%)
Oct 18, 2016	7.444	7.492	7.376	7.444	610,918	+0.05(+0.61%)
Oct 17, 2016	7.467	7.565	7.361	7.399	368,693	-0.09(-1.21%)
Oct 14, 2016	7.573	7.611	7.459	7.490	368,653	-0.14(-1.78%)
Oct 13, 2016	7.694	7.716	7.512	7.626	707,523	-0.08(-1.08%)
Oct 12, 2016	7.792	7.799	7.686	7.709	250,698	-0.12(-1.54%)
Oct 11, 2016	7.852	7.883	7.815	7.830	127,988	-0.02(-0.29%)
Oct 10, 2016	7.845	7.867	7.830	7.852	100,140	+0.01(+0.10%)
Oct 07, 2016	7.890	7.898	7.815	7.845	120,704	-0.02(-0.19%)
Oct 06, 2016	7.860	7.898	7.837	7.860	93,070	-0.04(-0.48%)
Oct 05, 2016	7.996	7.996	7.883	7.898	189,609	-0.08(-0.95%)
Oct 04, 2016	8.034	8.034	7.951	7.973	67,917	-0.06(-0.75%)
Oct 03, 2016	8.049	8.064	8.006	8.034	75,160	+0.05(+0.66%)
Sep 30, 2016	8.049	8.072	7.981	7.981	134,502	-0.04(-0.47%)
Sep 29, 2016	8.087	8.124	8.019	8.019	100,791	-0.11(-1.30%)
Sep 28, 2016	8.102	8.155	8.094	8.124	72,390	+0.05(+0.56%)
Sep 27, 2016	8.064	8.094	8.049	8.079	82,475	+0.01(+0.09%)
Sep 26, 2016	7.981	8.072	7.981	8.072	34,087	+0.08(+1.04%)
Sep 23, 2016	8.041	8.064	7.988	7.988	105,501	-0.05(-0.66%)
Sep 22, 2016	8.026	8.072	7.996	8.041	145,629	+0.05(+0.66%)
Sep 21, 2016	7.951	8.004	7.913	7.988	182,706	+0.04(+0.48%)
Sep 20, 2016	8.004	8.019	7.943	7.951	129,965	-0.05(-0.57%)
Sep 19, 2016	7.928	7.996	7.928	7.996	55,733	+0.09(+1.15%)
Sep 16, 2016	7.935	7.935	7.867	7.905	266,354	-0.05(-0.57%)
Sep 15, 2016	7.966	8.011	7.913	7.951	314,550	-0.04(-0.52%)
Sep 14, 2016	7.988	8.041	7.951	7.992	223,241	+0.00(+0.05%)
Sep 13, 2016	8.117	8.124	7.981	7.989	131,648	-0.16(-1.95%)
Sep 12, 2016	8.079	8.181	8.026	8.147	111,622	+0.08(+1.03%)
Sep 09, 2016	8.170	8.170	8.064	8.064	96,289	-0.17(-2.11%)
Sep 08, 2016	8.268	8.268	8.215	8.238	133,387	-0.04(-0.46%)
Sep 07, 2016	8.245	8.276	8.223	8.276	102,364	+0.06(+0.74%)
Sep 06, 2016	8.140	8.276	8.140	8.215	118,917	+0.05(+0.56%)
Sep 02, 2016	8.185	8.170	8.170	8.170	79,125	+0.02(+0.28%)
Sep 01, 2016	8.124	8.177	8.124	8.147	96,944	+0.01(+0.09%)
Aug 31, 2016	8.140	8.162	8.124	8.140	85,523	-0.03(-0.37%)
Aug 30, 2016	8.177	8.177	8.140	8.170	46,823	-0.01(-0.09%)
Aug 29, 2016	8.162	8.177	8.140	8.177	116,188	+0.05(+0.56%)
Aug 26, 2016	8.208	8.208	8.124	8.132	78,593	-0.08(-1.01%)
Aug 25, 2016	8.215	8.222	8.170	8.215	108,473	+0.02(+0.28%)
Aug 24, 2016	8.230	8.238	8.192	8.192	79,046	-0.03(-0.37%)
Aug 23, 2016	8.268	8.276	8.215	8.223	80,250	-0.05(-0.64%)
Aug 22, 2016	8.260	8.276	8.215	8.276	108,341	+0.05(+0.64%)
Aug 19, 2016	8.260	8.283	8.215	8.223	99,653	-0.02(-0.18%)
Aug 18, 2016	8.238	8.291	8.230	8.238	260,953	+0.00(+0.00%)
Aug 17, 2016	8.238	8.238	8.177	8.238	61,777	+0.00(+0.00%)
Aug 16, 2016	8.268	8.268	8.185	8.238	169,416	+0.02(+0.18%)
Aug 15, 2016	8.260	8.260	8.223	8.223	65,123	-0.04(-0.46%)
Aug 12, 2016	8.344	8.351	8.215	8.260	199,309	-0.05(-0.55%)
Aug 11, 2016	8.374	8.374	8.306	8.306	61,717	-0.08(-0.90%)
Aug 10, 2016	8.351	8.389	8.351	8.381	103,981	+0.07(+0.82%)
Aug 09, 2016	8.306	8.344	8.306	8.313	37,399	-0.01(-0.09%)
Aug 08, 2016	8.313	8.351	8.291	8.321	42,276	+0.02(+0.27%)
Aug 05, 2016	8.374	8.374	8.291	8.298	69,674	-0.06(-0.72%)
Aug 04, 2016	8.374	8.412	8.336	8.359	85,505	-0.04(-0.45%)
Aug 03, 2016	8.313	8.396	8.298	8.396	56,921	+0.08(+0.91%)
Aug 02, 2016	8.291	8.336	8.253	8.321	138,886	+0.02(+0.18%)
Aug 01, 2016	8.351	8.374	8.284	8.306	102,848	-0.03(-0.36%)
Jul 29, 2016	8.313	8.362	8.313	8.336	75,379	-0.01(-0.09%)
Jul 28, 2016	8.366	8.374	8.298	8.344	72,628	+0.03(+0.36%)
Jul 27, 2016	8.313	8.359	8.310	8.313	48,222	-0.02(-0.27%)
Jul 26, 2016	8.306	8.351	8.291	8.336	104,874	+0.06(+0.73%)
Jul 25, 2016	8.291	8.321	8.276	8.276	37,232	-0.02(-0.27%)
Jul 22, 2016	8.298	8.319	8.271	8.298	39,793	+0.02(+0.18%)
Jul 21, 2016	8.291	8.306	8.276	8.283	58,313	-0.01(-0.09%)
Jul 20, 2016	8.291	8.291	8.245	8.291	113,238	+0.05(+0.55%)
Jul 19, 2016	8.276	8.276	8.200	8.245	106,777	+0.02(+0.18%)
Jul 18, 2016	8.140	8.260	8.140	8.230	131,894	+0.09(+1.11%)
Jul 15, 2016	7.973	8.170	7.973	8.140	115,905	+0.17(+2.09%)
Jul 14, 2016	8.162	8.192	7.973	7.973	528,168	-0.18(-2.22%)
Jul 13, 2016	8.306	8.366	8.132	8.155	370,913	-0.24(-2.83%)
Jul 12, 2016	8.465	8.495	8.381	8.392	180,843	-0.07(-0.86%)
Jul 11, 2016	8.480	8.510	8.465	8.465	69,922	-0.05(-0.53%)
Jul 08, 2016	8.472	8.510	8.465	8.510	106,081	+0.03(+0.36%)
Jul 07, 2016	8.472	8.480	8.412	8.480	204,054	+0.04(+0.45%)
Jul 06, 2016	8.495	8.495	8.442	8.442	156,675	-0.02(-0.27%)
Jul 05, 2016	8.434	8.480	8.427	8.465	147,253	+0.04(+0.45%)
Jul 01, 2016	8.412	8.427	8.427	8.427	133,243	+0.05(+0.54%)
Jun 30, 2016	8.374	8.404	8.336	8.381	91,769	+0.04(+0.45%)
Jun 29, 2016	8.351	8.359	8.268	8.344	134,195	+0.02(+0.18%)
Jun 28, 2016	8.328	8.419	8.253	8.328	351,592	+0.03(+0.36%)
Jun 27, 2016	8.291	8.374	8.260	8.298	177,572	-0.02(-0.18%)
Jun 24, 2016	8.298	8.351	8.238	8.313	86,731	+0.05(+0.64%)
Jun 23, 2016	8.283	8.283	8.230	8.260	71,758	-0.01(-0.09%)
Jun 22, 2016	8.223	8.268	8.200	8.268	118,643	+0.05(+0.64%)
Jun 21, 2016	8.185	8.215	8.177	8.215	101,680	+0.05(+0.56%)
Jun 20, 2016	8.238	8.238	8.162	8.170	157,052	-0.02(-0.28%)
Jun 17, 2016	8.230	8.268	8.192	8.192	101,563	-0.01(-0.09%)
Jun 16, 2016	8.230	8.245	8.200	8.200	85,456	+0.00(+0.00%)
Jun 15, 2016	8.238	8.260	8.192	8.200	146,162	-0.02(-0.28%)
Jun 14, 2016	8.298	8.298	8.200	8.223	99,929	-0.05(-0.55%)
Jun 13, 2016	8.283	8.291	8.242	8.268	55,317	-0.06(-0.73%)
Jun 10, 2016	8.291	8.328	8.276	8.328	133,241	+0.04(+0.46%)
Jun 09, 2016	8.260	8.291	8.230	8.291	58,677	+0.08(+0.92%)
Jun 08, 2016	8.268	8.283	8.215	8.215	110,421	-0.06(-0.73%)
Jun 07, 2016	8.276	8.291	8.223	8.276	90,217	+0.03(+0.37%)
Jun 06, 2016	8.238	8.268	8.192	8.245	133,406	+0.05(+0.55%)
Jun 03, 2016	8.208	8.208	8.132	8.200	40,565	+0.06(+0.73%)
Jun 02, 2016	8.094	8.147	8.064	8.140	137,843	+0.01(+0.10%)
Jun 01, 2016	8.056	8.132	8.049	8.132	108,583	+0.11(+1.32%)
May 31, 2016	8.056	8.087	7.996	8.026	107,208	-0.04(-0.47%)
May 27, 2016	8.124	8.064	8.064	8.064	143,034	-0.04(-0.47%)
May 26, 2016	8.049	8.124	8.034	8.102	218,103	+0.05(+0.66%)
May 25, 2016	8.094	8.102	8.026	8.049	274,487	+0.00(+0.00%)
May 24, 2016	8.124	8.140	8.049	8.049	125,509	-0.03(-0.37%)
May 23, 2016	8.124	8.147	8.079	8.079	148,128	+0.00(+0.00%)
May 20, 2016	8.124	8.160	8.079	8.079	182,557	-0.02(-0.28%)
May 19, 2016	8.253	8.253	8.087	8.102	241,993	-0.17(-2.10%)
May 18, 2016	8.351	8.359	8.276	8.276	158,544	-0.06(-0.73%)
May 17, 2016	8.321	8.359	8.298	8.336	108,199	+0.06(+0.73%)
May 16, 2016	8.313	8.336	8.276	8.276	96,101	-0.04(-0.45%)
May 13, 2016	8.291	8.359	8.253	8.313	213,574	+0.08(+0.92%)
May 12, 2016	8.276	8.328	8.238	8.238	203,790	-0.08(-0.91%)
May 11, 2016	8.260	8.344	8.230	8.313	305,689	+0.10(+1.20%)
May 10, 2016	8.298	8.298	8.215	8.215	75,359	-0.10(-1.18%)
May 09, 2016	8.245	8.313	8.215	8.313	125,988	+0.08(+1.01%)
May 06, 2016	8.208	8.233	8.192	8.230	84,849	+0.02(+0.28%)
May 05, 2016	8.170	8.230	8.170	8.208	83,329	+0.04(+0.46%)
May 04, 2016	8.223	8.238	8.155	8.170	43,136	-0.05(-0.64%)
May 03, 2016	8.147	8.260	8.147	8.223	154,449	+0.08(+0.93%)