BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.538	6.576	6.538	6.560	270,028	+0.00(+0.00%)
Apr 27, 2018	6.530	6.568	6.530	6.560	149,098	+0.02(+0.35%)
Apr 26, 2018	6.492	6.553	6.492	6.538	176,981	+0.02(+0.23%)
Apr 25, 2018	6.523	6.554	6.515	6.523	159,635	-0.03(-0.46%)
Apr 24, 2018	6.523	6.560	6.515	6.553	166,602	+0.00(+0.00%)
Apr 23, 2018	6.538	6.568	6.485	6.553	378,322	-0.01(-0.12%)
Apr 20, 2018	6.545	6.576	6.530	6.560	183,670	+0.00(+0.00%)
Apr 19, 2018	6.568	6.576	6.523	6.560	293,776	-0.02(-0.34%)
Apr 18, 2018	6.576	6.598	6.568	6.583	93,014	-0.02(-0.34%)
Apr 17, 2018	6.583	6.613	6.583	6.606	262,388	+0.01(+0.11%)
Apr 16, 2018	6.613	6.629	6.583	6.598	138,505	-0.02(-0.23%)
Apr 13, 2018	6.651	6.651	6.613	6.613	118,594	-0.07(-1.02%)
Apr 12, 2018	6.712	6.712	6.651	6.681	205,979	+0.00(+0.00%)
Apr 11, 2018	6.651	6.681	6.651	6.681	95,007	+0.03(+0.45%)
Apr 10, 2018	6.674	6.699	6.651	6.651	126,361	-0.05(-0.68%)
Apr 09, 2018	6.651	6.704	6.651	6.697	96,207	+0.02(+0.34%)
Apr 06, 2018	6.681	6.712	6.629	6.674	458,606	-0.01(-0.11%)
Apr 05, 2018	6.636	6.697	6.636	6.681	75,305	+0.03(+0.45%)
Apr 04, 2018	6.629	6.681	6.629	6.651	97,034	-0.01(-0.11%)
Apr 03, 2018	6.681	6.681	6.636	6.659	224,093	+0.02(+0.23%)
Apr 02, 2018	6.689	6.712	6.644	6.644	147,412	-0.05(-0.79%)
Mar 29, 2018		6.697	6.697	6.697	0	+0.03(+0.45%)
Mar 28, 2018	6.644	6.681	6.644	6.666	126,377	+0.00(+0.00%)
Mar 27, 2018	6.613	6.674	6.613	6.666	125,247	+0.04(+0.57%)
Mar 26, 2018	6.629	6.644	6.606	6.629	266,395	-0.02(-0.23%)
Mar 23, 2018	6.659	6.666	6.624	6.644	186,881	-0.02(-0.34%)
Mar 22, 2018	6.659	6.697	6.651	6.666	196,110	-0.01(-0.11%)
Mar 21, 2018	6.666	6.727	6.651	6.674	205,254	+0.00(+0.00%)
Mar 20, 2018	6.704	6.719	6.674	6.674	144,454	-0.05(-0.67%)
Mar 19, 2018	6.697	6.727	6.689	6.719	166,587	-0.01(-0.11%)
Mar 16, 2018	6.697	6.734	6.689	6.727	261,864	+0.01(+0.11%)
Mar 15, 2018	6.719	6.749	6.704	6.719	253,869	-0.02(-0.22%)
Mar 14, 2018	6.787	6.802	6.727	6.734	215,784	-0.07(-1.00%)
Mar 13, 2018	6.817	6.844	6.802	6.802	110,047	-0.02(-0.33%)
Mar 12, 2018	6.840	6.855	6.817	6.825	74,253	-0.02(-0.33%)
Mar 09, 2018	6.855	6.878	6.840	6.848	117,168	-0.02(-0.33%)
Mar 08, 2018	6.863	6.878	6.863	6.870	147,525	+0.01(+0.11%)
Mar 07, 2018			6.825	6.863	156,013	-0.02(-0.22%)
Mar 06, 2018	6.893	6.893	6.870	6.878	175,312	-0.02(-0.22%)
Mar 05, 2018	6.938	6.961	6.893	6.893	208,812	-0.05(-0.65%)
Mar 02, 2018	6.938	6.969	6.923	6.938	127,075	-0.04(-0.54%)
Mar 01, 2018	6.999	7.029	6.954	6.976	119,829	+0.02(+0.22%)
Feb 28, 2018	6.923	6.976	6.923	6.961	91,920	+0.02(+0.33%)
Feb 27, 2018	6.999	7.024	6.931	6.938	164,792	-0.04(-0.54%)
Feb 26, 2018	6.999	7.006	6.976	6.976	113,965	-0.03(-0.43%)
Feb 23, 2018	6.916	7.006	6.916	7.006	163,173	+0.05(+0.75%)
Feb 22, 2018			6.938	6.955	113,446	+0.00(+0.01%)
Feb 21, 2018	6.991	6.996	6.954	6.954	96,518	-0.05(-0.65%)
Feb 20, 2018	7.006	7.014	6.969	6.999	72,414	+0.00(+0.00%)
Feb 16, 2018		6.999	6.999	6.999	0	+0.02(+0.22%)
Feb 15, 2018	6.976	6.999	6.969	6.984	202,628	+0.01(+0.11%)
Feb 14, 2018	7.029	7.035	6.976	6.976	165,533	-0.09(-1.28%)
Feb 13, 2018	7.037	7.099	7.037	7.067	93,572	+0.02(+0.21%)
Feb 12, 2018	7.037	7.067	7.037	7.052	80,549	-0.01(-0.11%)
Feb 09, 2018	7.127	7.135	7.059	7.059	129,479	-0.08(-1.16%)
Feb 08, 2018	7.105	7.158	7.097	7.142	79,557	-0.01(-0.11%)
Feb 07, 2018	7.059	7.150	7.015	7.150	157,452	+0.09(+1.28%)
Feb 06, 2018	6.976	7.074	6.976	7.059	158,865	+0.07(+1.07%)
Feb 05, 2018	7.006	7.052	6.991	6.985	245,561	-0.04(-0.63%)
Feb 02, 2018	7.029	7.044	6.999	7.029	167,524	-0.02(-0.32%)
Feb 01, 2018	7.074	7.097	7.052	7.052	160,913	-0.01(-0.11%)
Jan 31, 2018	7.059	7.097	7.029	7.059	275,309	-0.01(-0.11%)
Jan 30, 2018	7.120	7.124	7.059	7.067	145,961	-0.02(-0.32%)
Jan 29, 2018	7.195	7.195	7.082	7.090	381,969	-0.11(-1.57%)
Jan 26, 2018	7.203	7.203	7.180	7.203	150,625	+0.00(+0.00%)
Jan 25, 2018	7.301	7.301	7.195	7.203	228,766	+0.00(+0.00%)
Jan 24, 2018	7.241	7.241	7.195	7.203	147,756	-0.03(-0.42%)
Jan 23, 2018	7.218	7.241	7.195	7.233	139,658	+0.01(+0.10%)
Jan 22, 2018	7.188	7.226	7.188	7.226	96,068	+0.02(+0.31%)
Jan 19, 2018	7.233	7.248	7.195	7.203	161,831	-0.05(-0.63%)
Jan 18, 2018	7.263	7.271	7.241	7.248	177,116	-0.02(-0.21%)
Jan 17, 2018	7.309	7.309	7.248	7.263	165,997	-0.02(-0.31%)
Jan 16, 2018	7.286	7.301	7.279	7.286	160,702	-0.01(-0.10%)
Jan 12, 2018		7.294	7.294	7.294	0	-0.05(-0.62%)
Jan 11, 2018	7.354	7.354	7.324	7.339	114,589	+0.02(+0.21%)
Jan 10, 2018	7.362	7.362	7.316	7.324	142,730	-0.02(-0.31%)
Jan 09, 2018	7.377	7.384	7.324	7.347	150,740	-0.03(-0.41%)
Jan 08, 2018	7.407	7.407	7.354	7.377	165,696	+0.01(+0.12%)
Jan 05, 2018	7.422	7.422	7.316	7.368	169,285	+0.01(+0.19%)
Jan 04, 2018	7.384	7.399	7.347	7.354	95,306	-0.01(-0.10%)
Jan 03, 2018	7.384	7.384	7.339	7.362	123,050	+0.02(+0.24%)
Jan 02, 2018	7.347	7.347	7.263	7.344	133,651	+0.08(+1.11%)
Dec 29, 2017		7.263	7.263	7.263	0	-0.05(-0.62%)
Dec 28, 2017	7.377	7.377	7.279	7.309	250,663	-0.05(-0.62%)
Dec 27, 2017	7.286	7.369	7.286	7.354	229,880	+0.07(+0.93%)
Dec 26, 2017	7.256	7.309	7.256	7.286	150,905	-0.02(-0.31%)
Dec 22, 2017	7.271	7.316	7.256	7.309	60,882	+0.02(+0.21%)
Dec 21, 2017	7.263	7.294	7.248	7.294	106,009	+0.02(+0.21%)
Dec 20, 2017	7.256	7.301	7.241	7.279	167,098	+0.01(+0.10%)
Dec 19, 2017	7.301	7.301	7.256	7.271	256,184	-0.02(-0.31%)
Dec 18, 2017	7.226	7.309	7.226	7.294	137,157	+0.01(+0.10%)
Dec 15, 2017	7.354	7.354	7.279	7.286	186,562	-0.07(-0.92%)
Dec 14, 2017	7.309	7.354	7.309	7.354	105,002	+0.04(+0.52%)
Dec 13, 2017	7.279	7.339	7.279	7.316	163,347	+0.02(+0.31%)
Dec 12, 2017	7.331	7.347	7.294	7.294	246,398	-0.07(-0.92%)
Dec 11, 2017	7.399	7.399	7.331	7.362	102,592	-0.05(-0.61%)
Dec 08, 2017	7.399	7.430	7.384	7.407	79,443	-0.02(-0.20%)
Dec 07, 2017	7.445	7.445	7.399	7.422	103,704	-0.02(-0.30%)
Dec 06, 2017	7.430	7.449	7.407	7.445	112,947	+0.04(+0.51%)
Dec 05, 2017	7.362	7.407	7.362	7.407	102,410	+0.05(+0.62%)
Dec 04, 2017	7.354	7.354	7.324	7.362	211,881	+0.00(+0.00%)
Dec 01, 2017	7.407	7.407	7.347	7.362	227,971	+0.00(+0.00%)
Nov 30, 2017	7.331	7.362	7.331	7.362	91,719	+0.01(+0.10%)
Nov 29, 2017	7.331	7.354	7.316	7.354	140,248	+0.02(+0.21%)
Nov 28, 2017	7.362	7.362	7.331	7.339	126,746	-0.01(-0.10%)
Nov 27, 2017	7.354	7.362	7.331	7.347	81,776	-0.02(-0.30%)
Nov 24, 2017	7.362	7.369	7.362	7.368	18,308	+0.01(+0.09%)
Nov 22, 2017	7.347	7.362	7.331	7.362	103,772	+0.02(+0.31%)
Nov 21, 2017	7.316	7.354	7.316	7.339	102,191	+0.02(+0.31%)
Nov 20, 2017	7.309	7.339	7.301	7.316	97,329	-0.02(-0.31%)
Nov 17, 2017	7.347	7.369	7.324	7.339	88,350	-0.02(-0.31%)
Nov 16, 2017	7.362	7.369	7.301	7.362	61,170	+0.02(+0.21%)
Nov 15, 2017	7.392	7.407	7.339	7.347	127,935	-0.03(-0.41%)
Nov 14, 2017	7.331	7.377	7.324	7.377	215,311	+0.01(+0.10%)
Nov 13, 2017	7.369	7.384	7.369	7.369	64,823	+0.00(+0.00%)
Nov 10, 2017	7.347	7.377	7.346	7.369	188,676	+0.00(+0.00%)
Nov 09, 2017	7.347	7.369	7.332	7.369	77,496	+0.03(+0.41%)
Nov 08, 2017	7.362	7.369	7.339	7.339	106,168	-0.02(-0.21%)
Nov 07, 2017	7.339	7.369	7.339	7.354	38,113	+0.01(+0.10%)
Nov 06, 2017	7.369	7.369	7.339	7.347	102,303	+0.01(+0.10%)
Nov 03, 2017	7.354	7.354	7.316	7.339	89,631	-0.02(-0.21%)
Nov 02, 2017	7.331	7.354	7.309	7.354	69,253	+0.04(+0.52%)
Nov 01, 2017	7.354	7.354	7.294	7.316	120,073	+0.03(+0.41%)
Oct 31, 2017	7.309	7.347	7.286	7.286	182,885	-0.05(-0.62%)
Oct 30, 2017		7.369	7.331	7.331	59,363	+0.02(+0.31%)
Oct 27, 2017	7.354	7.354	7.309	7.309	94,772	-0.03(-0.41%)
Oct 26, 2017	7.354	7.354	7.310	7.339	191,716	+0.01(+0.10%)
Oct 25, 2017	7.339	7.354	7.331	7.331	163,931	-0.02(-0.31%)
Oct 24, 2017	7.331	7.362	7.331	7.354	138,214	+0.01(+0.10%)
Oct 23, 2017	7.309	7.347	7.309	7.347	48,674	+0.04(+0.52%)
Oct 20, 2017	7.301	7.331	7.294	7.309	115,935	-0.06(-0.82%)
Oct 19, 2017	7.354	7.369	7.301	7.369	76,440	+0.05(+0.62%)
Oct 18, 2017	7.294	7.347	7.294	7.324	77,456	+0.00(+0.00%)
Oct 17, 2017	7.362	7.369	7.324	7.324	111,044	-0.02(-0.21%)
Oct 16, 2017	7.354	7.369	7.339	7.339	60,691	-0.03(-0.41%)
Oct 13, 2017	7.369	7.392	7.347	7.369	195,965	-0.01(-0.10%)
Oct 12, 2017	7.399	7.399	7.369	7.377	73,692	+0.01(+0.10%)
Oct 11, 2017	7.369	7.384	7.339	7.369	47,313	+0.01(+0.10%)
Oct 10, 2017	7.331	7.369	7.331	7.362	64,077	+0.04(+0.52%)
Oct 09, 2017	7.347	7.347	7.324	7.324	93,592	-0.02(-0.31%)
Oct 06, 2017	7.339	7.347	7.331	7.347	108,274	+0.00(+0.00%)
Oct 05, 2017	7.339	7.354	7.331	7.347	54,735	+0.01(+0.10%)
Oct 04, 2017	7.339	7.354	7.309	7.339	126,373	+0.00(+0.00%)
Oct 03, 2017	7.377	7.377	7.324	7.339	108,849	-0.01(-0.10%)
Oct 02, 2017	7.407	7.407	7.324	7.347	133,832	+0.02(+0.21%)
Sep 29, 2017	7.331	7.362	7.301	7.331	159,808	-0.01(-0.10%)
Sep 28, 2017	7.377	7.377	7.324	7.339	97,793	-0.08(-1.12%)
Sep 27, 2017	7.422	7.422	7.316	7.422	158,231	+0.02(+0.20%)
Sep 26, 2017	7.407	7.407	7.347	7.407	103,436	+0.05(+0.72%)
Sep 25, 2017	7.347	7.380	7.347	7.354	60,207	+0.00(+0.00%)
Sep 22, 2017	7.369	7.392	7.339	7.354	238,715	+0.00(+0.00%)
Sep 21, 2017	7.377	7.407	7.354	7.354	80,897	-0.04(-0.51%)
Sep 20, 2017	7.430	7.437	7.377	7.392	56,660	+0.02(+0.20%)
Sep 19, 2017	7.475	7.483	7.377	7.377	91,683	-0.07(-0.91%)
Sep 18, 2017	7.490	7.490	7.415	7.445	80,336	-0.03(-0.40%)
Sep 15, 2017	7.483	7.483	7.430	7.475	89,447	+0.00(+0.00%)
Sep 14, 2017	7.430	7.475	7.430	7.475	48,220	-0.02(-0.30%)
Sep 13, 2017	7.535	7.535	7.460	7.498	90,118	-0.01(-0.10%)
Sep 12, 2017	7.460	7.520	7.452	7.505	114,252	+0.02(+0.20%)
Sep 11, 2017	7.498	7.505	7.468	7.490	83,705	+0.03(+0.41%)
Sep 08, 2017	7.445	7.505	7.445	7.460	96,721	-0.01(-0.10%)
Sep 07, 2017	7.467	7.490	7.445	7.467	122,364	+0.00(+0.00%)
Sep 06, 2017	7.467	7.467	7.445	7.467	62,403	+0.00(+0.00%)
Sep 05, 2017	7.467	7.467	7.426	7.467	92,855	+0.02(+0.20%)
Sep 01, 2017	7.475	7.475	7.422	7.452	66,592	+0.02(+0.20%)
Aug 31, 2017	7.498	7.498	7.407	7.437	102,884	+0.03(+0.41%)
Aug 30, 2017	7.437	7.467	7.407	7.407	100,460	-0.02(-0.31%)
Aug 29, 2017	7.437	7.475	7.415	7.430	98,005	+0.02(+0.20%)
Aug 28, 2017	7.513	7.513	7.369	7.415	113,328	+0.02(+0.31%)
Aug 25, 2017	7.445	7.445	7.392	7.392	96,823	-0.05(-0.71%)
Aug 24, 2017	7.505	7.505	7.407	7.445	75,161	-0.02(-0.30%)
Aug 23, 2017	7.475	7.490	7.445	7.467	86,123	+0.01(+0.10%)
Aug 22, 2017	7.445	7.460	7.437	7.460	58,385	+0.02(+0.30%)
Aug 21, 2017	7.422	7.437	7.362	7.437	74,270	+0.04(+0.52%)
Aug 18, 2017	7.369	7.399	7.324	7.399	110,517	+0.02(+0.30%)
Aug 17, 2017	7.392	7.392	7.354	7.377	56,484	+0.01(+0.10%)
Aug 16, 2017	7.331	7.369	7.326	7.369	101,414	+0.03(+0.41%)
Aug 15, 2017	7.415	7.415	7.331	7.339	180,842	-0.03(-0.41%)
Aug 14, 2017	7.475	7.475	7.369	7.369	77,709	-0.11(-1.42%)
Aug 11, 2017	7.460	7.475	7.339	7.475	102,424	+0.04(+0.51%)
Aug 10, 2017	7.467	7.467	7.354	7.437	78,746	+0.03(+0.41%)
Aug 09, 2017	7.452	7.475	7.392	7.407	43,243	-0.03(-0.41%)
Aug 08, 2017	7.483	7.498	7.395	7.437	168,646	-0.03(-0.40%)
Aug 07, 2017	7.452	7.520	7.452	7.467	94,984	-0.03(-0.40%)
Aug 04, 2017	7.498	7.498	7.452	7.498	40,759	+0.00(+0.00%)
Aug 03, 2017	7.498	7.513	7.490	7.498	52,393	-0.01(-0.10%)
Aug 02, 2017	7.490	7.520	7.483	7.505	131,703	+0.02(+0.30%)
Aug 01, 2017	7.573	7.573	7.467	7.483	112,572	+0.00(+0.00%)
Jul 31, 2017	7.573	7.573	7.414	7.483	100,636	+0.05(+0.71%)
Jul 28, 2017	7.369	7.430	7.369	7.430	108,100	+0.05(+0.72%)
Jul 27, 2017	7.407	7.407	7.369	7.377	44,570	-0.01(-0.10%)
Jul 26, 2017	7.392	7.399	7.362	7.384	77,367	+0.02(+0.21%)
Jul 25, 2017	7.369	7.377	7.354	7.369	111,814	+0.00(+0.00%)
Jul 24, 2017	7.384	7.384	7.347	7.369	85,058	-0.02(-0.20%)
Jul 21, 2017	7.362	7.384	7.354	7.384	55,669	+0.03(+0.41%)
Jul 20, 2017	7.369	7.384	7.354	7.354	51,055	-0.02(-0.21%)
Jul 19, 2017	7.392	7.392	7.347	7.369	79,021	-0.02(-0.20%)
Jul 18, 2017	7.384	7.407	7.369	7.384	37,051	+0.04(+0.51%)
Jul 17, 2017	7.445	7.445	7.347	7.347	102,577	-0.05(-0.72%)
Jul 14, 2017	7.392	7.431	7.377	7.399	166,306	+0.04(+0.51%)
Jul 13, 2017	7.392	7.392	7.362	7.362	65,210	-0.02(-0.31%)
Jul 12, 2017	7.399	7.415	7.384	7.384	62,636	-0.01(-0.10%)
Jul 11, 2017	7.369	7.407	7.354	7.392	57,468	+0.03(+0.41%)
Jul 10, 2017	7.271	7.362	7.271	7.362	80,053	+0.09(+1.25%)
Jul 07, 2017	7.324	7.324	7.263	7.271	107,388	-0.02(-0.31%)
Jul 06, 2017	7.362	7.369	7.248	7.294	161,074	-0.08(-1.03%)
Jul 05, 2017	7.384	7.399	7.362	7.369	115,224	+0.01(+0.10%)
Jul 03, 2017	7.392	7.392	7.347	7.362	79,199	+0.05(+0.62%)
Jun 30, 2017	7.347	7.347	7.286	7.316	119,101	-0.01(-0.10%)
Jun 29, 2017	7.377	7.377	7.309	7.324	91,031	-0.05(-0.72%)
Jun 28, 2017	7.362	7.399	7.362	7.377	90,786	+0.00(+0.00%)
Jun 27, 2017	7.384	7.384	7.347	7.377	79,734	-0.01(-0.10%)
Jun 26, 2017	7.392	7.392	7.362	7.384	91,413	-0.01(-0.10%)
Jun 23, 2017	7.392	7.392	7.369	7.392	23,147	+0.01(+0.10%)
Jun 22, 2017	7.369	7.384	7.368	7.384	32,413	+0.02(+0.21%)
Jun 21, 2017	7.384	7.384	7.354	7.369	118,802	-0.02(-0.20%)
Jun 20, 2017	7.384	7.384	7.369	7.384	45,047	+0.00(+0.00%)
Jun 19, 2017	7.362	7.392	7.357	7.384	85,207	+0.02(+0.21%)
Jun 16, 2017	7.369	7.369	7.347	7.369	59,788	+0.00(+0.00%)
Jun 15, 2017	7.339	7.369	7.331	7.369	38,380	+0.03(+0.41%)
Jun 14, 2017	7.354	7.369	7.339	7.339	64,876	-0.02(-0.21%)
Jun 13, 2017	7.369	7.392	7.316	7.354	86,322	-0.04(-0.51%)
Jun 12, 2017	7.415	7.430	7.384	7.392	44,006	-0.02(-0.31%)
Jun 09, 2017	7.392	7.460	7.378	7.415	161,443	+0.03(+0.41%)
Jun 08, 2017	7.399	7.399	7.354	7.384	100,540	+0.00(+0.00%)
Jun 07, 2017	7.392	7.422	7.384	7.384	66,185	-0.02(-0.20%)
Jun 06, 2017	7.422	7.430	7.399	7.399	73,427	-0.01(-0.10%)
Jun 05, 2017	7.399	7.407	7.377	7.407	45,250	+0.01(+0.10%)
Jun 02, 2017	7.422	7.452	7.384	7.399	114,629	+0.00(+0.00%)
Jun 01, 2017	7.422	7.437	7.384	7.399	129,052	+0.05(+0.72%)
May 31, 2017	7.339	7.399	7.316	7.347	118,625	-0.01(-0.10%)
May 30, 2017	7.377	7.377	7.301	7.354	109,924	-0.02(-0.31%)
May 26, 2017	7.331	7.384	7.324	7.377	155,845	+0.07(+0.93%)
May 25, 2017	7.362	7.362	7.294	7.309	95,946	-0.03(-0.41%)
May 24, 2017	7.309	7.362	7.301	7.339	173,990	+0.02(+0.31%)
May 23, 2017	7.331	7.331	7.294	7.316	66,320	+0.00(+0.00%)
May 22, 2017	7.294	7.324	7.279	7.316	124,979	+0.03(+0.41%)
May 19, 2017	7.271	7.286	7.233	7.286	78,808	+0.02(+0.31%)
May 18, 2017	7.309	7.339	7.263	7.263	40,937	-0.04(-0.52%)
May 17, 2017	7.347	7.362	7.301	7.301	106,512	-0.02(-0.21%)
May 16, 2017	7.331	7.331	7.294	7.316	98,435	+0.00(+0.00%)
May 15, 2017	7.309	7.324	7.286	7.316	79,343	+0.01(+0.10%)
May 12, 2017	7.256	7.316	7.256	7.309	134,769	+0.05(+0.73%)
May 11, 2017	7.233	7.271	7.226	7.256	385,725	-0.01(-0.10%)
May 10, 2017	7.316	7.316	7.248	7.263	106,729	-0.03(-0.41%)
May 09, 2017	7.294	7.294	7.248	7.294	62,478	+0.02(+0.21%)
May 08, 2017	7.301	7.316	7.279	7.279	50,226	-0.05(-0.62%)
May 05, 2017	7.309	7.324	7.271	7.324	196,652	+0.02(+0.31%)
May 04, 2017	7.331	7.331	7.294	7.301	123,640	-0.03(-0.41%)
May 03, 2017	7.339	7.354	7.309	7.331	203,383	+0.02(+0.21%)
May 02, 2017	7.309	7.331	7.301	7.316	94,989	-0.02(-0.21%)