BlackRock Credit Allocation Income Trust, Inc. (NY: BTZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.283	9.295	9.098	9.268	373,385	+0.01(+0.15%)
Apr 29, 2020	9.197	9.254	9.148	9.254	617,310	+0.18(+1.96%)
Apr 28, 2020	9.005	9.076	8.944	9.076	433,769	+0.16(+1.75%)
Apr 27, 2020	8.963	8.991	8.906	8.920	585,167	+0.01(+0.08%)
Apr 24, 2020	9.076	9.119	8.860	8.913	435,166	-0.11(-1.18%)
Apr 23, 2020	9.091	9.126	8.998	9.020	335,498	-0.04(-0.47%)
Apr 22, 2020	9.076	9.192	9.062	9.062	366,609	+0.01(+0.08%)
Apr 21, 2020	9.325	9.368	9.048	9.055	536,487	-0.31(-3.34%)
Apr 20, 2020	9.368	9.439	9.268	9.368	508,096	-0.09(-0.90%)
Apr 17, 2020	9.553	9.553	9.453	9.453	422,504	+0.05(+0.53%)
Apr 16, 2020	9.204	9.418	9.204	9.403	309,625	+0.15(+1.61%)
Apr 15, 2020	9.211	9.304	9.183	9.254	599,207	-0.01(-0.15%)
Apr 14, 2020	9.169	9.368	9.133	9.268	579,856	+0.26(+2.87%)
Apr 13, 2020	9.059	9.130	9.003	9.010	1,031,758	-0.05(-0.55%)
Apr 09, 2020	8.763	9.193	8.699	9.059	612,670	+0.44(+5.16%)
Apr 08, 2020	8.473	8.664	8.445	8.614	1,109,848	+0.18(+2.09%)
Apr 07, 2020	8.431	8.473	8.388	8.438	650,454	+0.09(+1.10%)
Apr 06, 2020	8.162	8.473	8.162	8.346	801,828	+0.28(+3.50%)
Apr 03, 2020	8.120	8.191	7.548	8.064	394,709	-0.07(-0.87%)
Apr 02, 2020	8.177	8.381	8.085	8.134	602,418	-0.04(-0.43%)
Apr 01, 2020	8.000	8.473	8.000	8.169	1,281,924	-0.06(-0.77%)
Mar 31, 2020	8.177	8.339	8.085	8.233	1,015,951	+0.12(+1.48%)
Mar 30, 2020	7.944	8.205	7.936	8.113	857,012	-0.01(-0.09%)
Mar 27, 2020	8.064	8.184	7.915	8.120	509,284	-0.03(-0.35%)
Mar 26, 2020	7.788	8.261	7.746	8.148	1,252,962	+0.40(+5.20%)
Mar 25, 2020	7.047	7.760	7.026	7.746	1,487,920	+0.75(+10.70%)
Mar 24, 2020	6.778	7.495	6.736	6.997	1,471,107	+0.29(+4.32%)
Mar 23, 2020	6.708	7.202	6.440	6.708	2,181,195	-0.25(-3.55%)
Mar 20, 2020	7.131	7.513	6.927	6.955	1,516,097	-0.11(-1.60%)
Mar 19, 2020	6.997	7.202	6.724	7.068	1,278,450	-0.25(-3.38%)
Mar 18, 2020	7.386	7.555	7.308	7.315	3,544,350	-0.46(-5.90%)
Mar 17, 2020	7.732	7.838	7.668	7.774	1,203,651	-0.03(-0.36%)
Mar 16, 2020	7.696	8.042	7.590	7.802	1,036,325	-0.72(-8.45%)
Mar 13, 2020	8.332	8.558	8.332	8.522	1,215,002	+0.38(+4.63%)
Mar 12, 2020	8.384	8.482	7.928	8.146	1,592,882	-0.71(-8.00%)
Mar 11, 2020	9.358	9.435	8.769	8.854	1,197,139	-0.55(-5.89%)
Mar 10, 2020	9.800	9.835	9.225	9.407	1,061,891	-0.26(-2.68%)
Mar 09, 2020	9.737	9.803	9.463	9.667	643,728	-0.39(-3.84%)
Mar 06, 2020	9.989	10.06	9.884	10.05	730,822	-0.01(-0.07%)
Mar 05, 2020	10.07	10.18	10.04	10.06	423,631	-0.05(-0.49%)
Mar 04, 2020	10.14	10.19	10.09	10.11	571,489	+0.07(+0.70%)
Mar 03, 2020	10.08	10.16	9.996	10.04	586,127	-0.01(-0.07%)
Mar 02, 2020	9.674	10.05	9.639	10.05	876,854	+0.44(+4.60%)
Feb 28, 2020	9.639	9.653	9.463	9.604	1,166,063	-0.15(-1.51%)
Feb 27, 2020	10.02	10.03	9.639	9.751	1,670,280	-0.36(-3.54%)
Feb 26, 2020	10.19	10.24	10.10	10.11	434,537	-0.08(-0.83%)
Feb 25, 2020	10.26	10.28	10.12	10.19	871,315	-0.04(-0.34%)
Feb 24, 2020	10.26	10.29	10.20	10.23	406,022	-0.05(-0.48%)
Feb 21, 2020	10.30	10.32	10.26	10.28	319,690	-0.01(-0.07%)
Feb 20, 2020	10.30	10.33	10.28	10.28	585,273	-0.02(-0.20%)
Feb 19, 2020	10.30	10.31	10.27	10.30	414,928	+0.02(+0.21%)
Feb 18, 2020	10.21	10.31	10.20	10.28	340,254	+0.09(+0.89%)
Feb 14, 2020	10.18	10.21	10.14	10.19	409,420	+0.02(+0.21%)
Feb 13, 2020	10.19	10.23	10.11	10.17	474,160	-0.03(-0.25%)
Feb 12, 2020	10.23	10.26	10.16	10.20	859,895	-0.01(-0.14%)
Feb 11, 2020	10.18	10.32	10.18	10.21	1,964,751	+0.03(+0.34%)
Feb 10, 2020	10.25	10.34	10.18	10.18	1,107,115	-0.20(-1.88%)
Feb 07, 2020	10.27	10.39	10.27	10.37	568,172	+0.10(+0.95%)
Feb 06, 2020	10.25	10.34	10.25	10.27	604,840	+0.03(+0.27%)
Feb 05, 2020	10.07	10.25	10.06	10.25	576,623	+0.14(+1.38%)
Feb 04, 2020	9.932	10.11	9.890	10.11	511,819	+0.15(+1.54%)
Feb 03, 2020	10.03	10.09	9.953	9.953	448,513	-0.07(-0.70%)
Jan 31, 2020	9.939	10.04	9.932	10.02	486,390	+0.07(+0.70%)
Jan 30, 2020	9.946	9.967	9.932	9.953	548,182	+0.01(+0.07%)
Jan 29, 2020	9.960	9.974	9.911	9.946	807,353	+0.02(+0.21%)
Jan 28, 2020	9.995	9.995	9.925	9.925	1,120,992	-0.03(-0.28%)
Jan 27, 2020	9.995	10.04	9.946	9.953	548,923	-0.05(-0.49%)
Jan 24, 2020	9.932	10.04	9.928	10.00	544,929	+0.02(+0.21%)
Jan 23, 2020	9.988	10.07	9.978	9.981	723,205	+0.01(+0.07%)
Jan 22, 2020	9.960	9.984	9.949	9.974	430,573	+0.03(+0.35%)
Jan 21, 2020	9.960	9.960	9.925	9.939	597,970	-0.01(-0.14%)
Jan 17, 2020	9.981	9.988	9.953	9.953	543,494	+0.00(+0.00%)
Jan 16, 2020	9.911	10.00	9.904	9.953	600,102	+0.06(+0.56%)
Jan 15, 2020	9.855	9.897	9.855	9.897	402,045	+0.05(+0.50%)
Jan 14, 2020	9.848	9.862	9.841	9.848	468,510	+0.01(+0.07%)
Jan 13, 2020	9.827	9.848	9.820	9.841	437,275	+0.01(+0.07%)
Jan 10, 2020	9.799	9.848	9.785	9.834	707,490	+0.03(+0.36%)
Jan 09, 2020	9.855	9.855	9.778	9.799	624,648	-0.01(-0.07%)
Jan 08, 2020	9.862	9.897	9.794	9.806	889,899	+0.01(+0.14%)
Jan 07, 2020	9.792	9.799	9.772	9.792	665,948	+0.01(+0.14%)
Jan 06, 2020	9.792	9.792	9.744	9.778	864,215	-0.01(-0.07%)
Jan 03, 2020	9.716	9.799	9.709	9.785	919,980	+0.04(+0.43%)
Jan 02, 2020	9.744	9.772	9.737	9.744	900,104	+0.00(+0.00%)
Dec 31, 2019	9.737	9.744	9.716	9.744	1,001,763	+0.01(+0.07%)
Dec 30, 2019	9.723	9.744	9.716	9.737	533,154	+0.04(+0.46%)
Dec 27, 2019	9.630	9.713	9.609	9.692	939,244	+0.11(+1.16%)
Dec 26, 2019	9.602	9.619	9.581	9.581	657,312	-0.01(-0.14%)
Dec 24, 2019	9.595	9.623	9.588	9.595	329,969	+0.00(+0.00%)
Dec 23, 2019	9.588	9.612	9.588	9.595	547,785	+0.01(+0.07%)
Dec 20, 2019	9.574	9.601	9.574	9.588	3,326,400	+0.03(+0.29%)
Dec 19, 2019	9.588	9.588	9.533	9.561	350,540	-0.03(-0.29%)
Dec 18, 2019	9.567	9.588	9.541	9.588	520,604	+0.04(+0.44%)
Dec 17, 2019	9.477	9.554	9.477	9.547	383,324	+0.07(+0.73%)
Dec 16, 2019	9.484	9.498	9.464	9.477	506,503	-0.02(-0.22%)
Dec 13, 2019	9.484	9.515	9.477	9.498	372,406	+0.02(+0.17%)
Dec 12, 2019	9.495	9.513	9.468	9.482	721,171	-0.01(-0.15%)
Dec 11, 2019	9.482	9.502	9.471	9.495	475,414	+0.02(+0.22%)
Dec 10, 2019	9.454	9.495	9.447	9.475	467,091	+0.03(+0.29%)
Dec 09, 2019	9.440	9.461	9.440	9.447	342,803	+0.01(+0.07%)
Dec 06, 2019	9.440	9.461	9.420	9.440	544,316	+0.01(+0.07%)
Dec 05, 2019	9.406	9.440	9.378	9.433	584,488	+0.04(+0.44%)
Dec 04, 2019	9.385	9.413	9.372	9.392	854,600	+0.03(+0.29%)
Dec 03, 2019	9.344	9.405	9.344	9.365	681,473	+0.01(+0.15%)
Dec 02, 2019	9.358	9.372	9.344	9.351	604,297	-0.01(-0.07%)
Nov 29, 2019	9.358	9.358	9.339	9.358	169,336	+0.00(+0.00%)
Nov 27, 2019	9.351	9.365	9.330	9.358	292,054	+0.01(+0.07%)
Nov 26, 2019	9.371	9.378	9.350	9.351	344,146	-0.01(-0.15%)
Nov 25, 2019	9.344	9.365	9.334	9.365	317,786	+0.02(+0.22%)
Nov 22, 2019	9.344	9.351	9.323	9.344	263,444	-0.01(-0.07%)
Nov 21, 2019	9.378	9.378	9.344	9.351	383,275	-0.02(-0.22%)
Nov 20, 2019	9.378	9.378	9.355	9.371	414,944	-0.01(-0.07%)
Nov 19, 2019	9.406	9.420	9.371	9.378	511,107	-0.03(-0.29%)
Nov 18, 2019	9.378	9.406	9.365	9.406	518,757	+0.01(+0.15%)
Nov 15, 2019	9.427	9.447	9.392	9.392	382,822	-0.03(-0.37%)
Nov 14, 2019	9.406	9.447	9.406	9.427	740,598	+0.05(+0.54%)
Nov 13, 2019	9.362	9.376	9.341	9.376	681,253	+0.02(+0.22%)
Nov 12, 2019	9.376	9.389	9.348	9.355	497,844	-0.02(-0.22%)
Nov 11, 2019	9.300	9.376	9.294	9.376	429,588	+0.08(+0.81%)
Nov 08, 2019	9.307	9.307	9.287	9.300	496,527	+0.01(+0.07%)
Nov 07, 2019	9.321	9.341	9.275	9.294	475,637	-0.03(-0.29%)
Nov 06, 2019	9.300	9.328	9.294	9.321	532,918	+0.06(+0.67%)
Nov 05, 2019	9.287	9.287	9.252	9.259	715,587	-0.01(-0.07%)
Nov 04, 2019	9.287	9.300	9.266	9.266	480,548	-0.02(-0.22%)
Nov 01, 2019	9.280	9.314	9.266	9.287	411,337	+0.01(+0.15%)
Oct 31, 2019	9.280	9.280	9.252	9.273	542,370	+0.02(+0.22%)
Oct 30, 2019	9.266	9.266	9.239	9.252	541,586	+0.00(+0.00%)
Oct 29, 2019	9.252	9.259	9.239	9.252	531,395	+0.00(+0.00%)
Oct 28, 2019	9.266	9.266	9.246	9.252	473,629	+0.00(+0.00%)
Oct 25, 2019	9.252	9.266	9.239	9.252	248,848	+0.02(+0.22%)
Oct 24, 2019	9.246	9.246	9.225	9.232	297,257	+0.01(+0.07%)
Oct 23, 2019	9.246	9.252	9.225	9.225	396,935	-0.02(-0.22%)
Oct 22, 2019	9.246	9.273	9.239	9.246	705,828	+0.03(+0.30%)
Oct 21, 2019	9.246	9.246	9.211	9.218	393,359	-0.03(-0.30%)
Oct 18, 2019	9.225	9.246	9.214	9.246	425,219	+0.02(+0.22%)
Oct 17, 2019	9.246	9.256	9.225	9.225	493,081	-0.01(-0.15%)
Oct 16, 2019	9.252	9.252	9.218	9.239	539,834	+0.01(+0.15%)
Oct 15, 2019	9.280	9.294	9.225	9.225	479,916	-0.05(-0.52%)
Oct 14, 2019	9.259	9.273	9.246	9.273	361,383	+0.04(+0.44%)
Oct 11, 2019	9.225	9.249	9.206	9.232	377,144	+0.03(+0.33%)
Oct 10, 2019	9.215	9.236	9.181	9.202	405,890	-0.01(-0.07%)
Oct 09, 2019	9.270	9.270	9.181	9.209	937,787	+0.00(+0.00%)
Oct 08, 2019	9.236	9.263	9.202	9.209	339,388	-0.01(-0.07%)
Oct 07, 2019	9.256	9.287	9.215	9.215	679,096	-0.03(-0.29%)
Oct 04, 2019	9.202	9.243	9.178	9.243	317,743	+0.07(+0.82%)
Oct 03, 2019	9.175	9.188	9.147	9.168	513,692	+0.01(+0.15%)
Oct 02, 2019	9.229	9.249	9.154	9.154	508,934	-0.07(-0.81%)
Oct 01, 2019	9.263	9.270	9.229	9.229	335,785	-0.03(-0.37%)
Sep 30, 2019	9.256	9.290	9.243	9.263	595,814	+0.01(+0.07%)
Sep 27, 2019	9.270	9.270	9.215	9.256	467,718	-0.01(-0.07%)
Sep 26, 2019	9.263	9.270	9.222	9.263	452,734	+0.03(+0.37%)
Sep 25, 2019	9.263	9.263	9.226	9.229	530,561	-0.03(-0.37%)
Sep 24, 2019	9.256	9.270	9.243	9.263	283,005	+0.01(+0.07%)
Sep 23, 2019	9.277	9.290	9.256	9.256	372,412	-0.01(-0.15%)
Sep 20, 2019	9.249	9.277	9.243	9.270	307,156	+0.02(+0.22%)
Sep 19, 2019	9.277	9.277	9.229	9.249	354,147	+0.01(+0.15%)
Sep 18, 2019	9.222	9.236	9.175	9.236	524,078	+0.02(+0.22%)
Sep 17, 2019	9.243	9.243	9.202	9.215	364,326	-0.01(-0.15%)
Sep 16, 2019	9.209	9.243	9.188	9.229	359,965	+0.04(+0.44%)
Sep 13, 2019	9.290	9.311	9.168	9.188	613,577	-0.12(-1.26%)
Sep 12, 2019	9.360	9.367	9.306	9.306	523,576	-0.05(-0.51%)
Sep 11, 2019	9.347	9.360	9.333	9.353	582,471	+0.03(+0.36%)
Sep 10, 2019	9.333	9.360	9.299	9.319	421,065	-0.03(-0.29%)
Sep 09, 2019	9.380	9.414	9.272	9.347	418,031	-0.03(-0.36%)
Sep 06, 2019	9.360	9.414	9.357	9.380	822,848	+0.07(+0.80%)
Sep 05, 2019	9.380	9.401	9.306	9.306	460,085	-0.05(-0.58%)
Sep 04, 2019	9.333	9.367	9.333	9.360	352,221	+0.04(+0.44%)
Sep 03, 2019	9.360	9.374	9.306	9.319	304,815	+0.03(+0.29%)
Aug 30, 2019	9.313	9.326	9.286	9.292	316,934	+0.01(+0.15%)
Aug 29, 2019	9.245	9.353	9.245	9.279	590,958	+0.03(+0.37%)
Aug 28, 2019	9.218	9.265	9.211	9.245	630,161	+0.06(+0.66%)
Aug 27, 2019	9.198	9.204	9.177	9.184	301,914	+0.00(+0.00%)
Aug 26, 2019	9.204	9.204	9.171	9.184	333,069	+0.01(+0.07%)
Aug 23, 2019	9.191	9.198	9.157	9.177	282,360	+0.01(+0.07%)
Aug 22, 2019	9.177	9.205	9.164	9.171	321,924	+0.00(+0.00%)
Aug 21, 2019	9.177	9.204	9.137	9.171	851,397	+0.05(+0.52%)
Aug 20, 2019	9.150	9.177	9.123	9.123	426,238	-0.03(-0.30%)
Aug 19, 2019	9.177	9.181	9.150	9.150	309,663	-0.02(-0.22%)
Aug 16, 2019	9.198	9.207	9.164	9.171	350,327	-0.01(-0.07%)
Aug 15, 2019	9.225	9.231	9.171	9.177	328,747	-0.01(-0.07%)
Aug 14, 2019	9.198	9.218	9.157	9.184	486,579	-0.00(-0.02%)
Aug 13, 2019	9.092	9.203	9.078	9.186	1,083,753	+0.11(+1.26%)
Aug 12, 2019	9.078	9.092	9.072	9.072	419,063	+0.01(+0.07%)
Aug 09, 2019	9.045	9.078	9.038	9.065	494,750	+0.04(+0.45%)
Aug 08, 2019	9.045	9.062	9.011	9.025	501,335	-0.01(-0.07%)
Aug 07, 2019	9.045	9.092	9.018	9.031	699,292	+0.00(+0.00%)
Aug 06, 2019	9.031	9.078	9.025	9.031	611,538	+0.00(+0.00%)
Aug 05, 2019	9.092	9.105	9.031	9.031	617,529	-0.06(-0.67%)
Aug 02, 2019	9.058	9.092	9.051	9.092	472,329	+0.03(+0.37%)
Aug 01, 2019	9.011	9.058	9.011	9.058	729,076	+0.05(+0.60%)
Jul 31, 2019	9.018	9.031	8.964	9.004	1,246,484	+0.03(+0.30%)
Jul 30, 2019	8.944	8.991	8.923	8.977	688,825	+0.06(+0.68%)
Jul 29, 2019	8.991	8.998	8.900	8.917	768,383	-0.01(-0.08%)
Jul 26, 2019	8.849	8.930	8.830	8.923	663,429	+0.14(+1.61%)
Jul 25, 2019	8.897	8.897	8.775	8.782	440,062	-0.09(-1.06%)
Jul 24, 2019	8.903	8.917	8.849	8.876	150,909	-0.02(-0.23%)
Jul 23, 2019	8.897	8.923	8.849	8.897	286,607	+0.01(+0.08%)
Jul 22, 2019	8.863	8.923	8.863	8.890	462,122	+0.04(+0.46%)
Jul 19, 2019	8.849	8.854	8.836	8.849	98,296	-0.01(-0.15%)
Jul 18, 2019	8.843	8.863	8.829	8.863	180,215	+0.02(+0.23%)
Jul 17, 2019	8.802	8.854	8.742	8.843	302,517	+0.05(+0.61%)
Jul 16, 2019	8.809	8.822	8.775	8.789	203,202	-0.03(-0.38%)
Jul 15, 2019	8.816	8.829	8.769	8.822	123,764	+0.04(+0.46%)
Jul 12, 2019	8.856	8.856	8.765	8.782	148,781	-0.04(-0.40%)
Jul 11, 2019	8.791	8.858	8.791	8.818	448,240	+0.01(+0.15%)
Jul 10, 2019	8.811	8.831	8.794	8.804	228,269	+0.05(+0.61%)
Jul 09, 2019	8.751	8.778	8.717	8.751	243,787	+0.01(+0.08%)
Jul 08, 2019	8.824	8.824	8.744	8.744	347,017	-0.05(-0.53%)
Jul 05, 2019	8.778	8.811	8.724	8.791	354,007	-0.01(-0.08%)
Jul 03, 2019	8.764	8.804	8.757	8.798	357,141	+0.03(+0.38%)
Jul 02, 2019	8.717	8.771	8.704	8.764	324,091	+0.06(+0.69%)
Jul 01, 2019	8.717	8.724	8.690	8.704	247,875	+0.01(+0.15%)
Jun 28, 2019	8.684	8.717	8.637	8.690	1,131,123	+0.03(+0.39%)
Jun 27, 2019	8.650	8.677	8.637	8.657	340,709	+0.00(+0.00%)
Jun 26, 2019	8.677	8.684	8.650	8.657	201,408	+0.00(+0.00%)
Jun 25, 2019	8.664	8.664	8.623	8.657	440,384	+0.00(+0.00%)
Jun 24, 2019	8.664	8.677	8.650	8.657	267,402	-0.01(-0.15%)
Jun 21, 2019	8.677	8.684	8.657	8.670	235,656	-0.01(-0.15%)
Jun 20, 2019	8.644	8.711	8.644	8.684	530,260	+0.05(+0.54%)
Jun 19, 2019	8.623	8.643	8.610	8.637	235,901	+0.00(+0.00%)
Jun 18, 2019	8.637	8.643	8.597	8.637	326,076	+0.04(+0.47%)
Jun 17, 2019	8.583	8.610	8.573	8.597	284,520	+0.01(+0.08%)
Jun 14, 2019	8.583	8.630	8.570	8.590	136,260	+0.01(+0.16%)
Jun 13, 2019	8.590	8.644	8.570	8.577	139,231	-0.02(-0.18%)
Jun 12, 2019	8.572	8.605	8.572	8.592	242,905	+0.02(+0.23%)
Jun 11, 2019	8.579	8.619	8.532	8.572	308,895	+0.03(+0.39%)
Jun 10, 2019	8.512	8.552	8.505	8.539	243,969	+0.02(+0.23%)
Jun 07, 2019	8.479	8.519	8.479	8.519	263,892	+0.05(+0.55%)
Jun 06, 2019	8.445	8.479	8.425	8.472	227,450	+0.03(+0.39%)
Jun 05, 2019	8.405	8.446	8.399	8.439	230,164	+0.05(+0.56%)
Jun 04, 2019	8.419	8.459	8.365	8.392	312,831	-0.03(-0.32%)
Jun 03, 2019	8.405	8.432	8.385	8.419	227,471	+0.04(+0.48%)
May 31, 2019	8.392	8.399	8.359	8.379	214,534	-0.02(-0.24%)
May 30, 2019	8.399	8.412	8.379	8.399	187,182	+0.00(+0.00%)
May 29, 2019	8.445	8.445	8.372	8.399	269,429	-0.04(-0.47%)
May 28, 2019	8.412	8.445	8.399	8.439	194,485	+0.03(+0.32%)
May 24, 2019	8.399	8.419	8.385	8.412	131,271	-0.01(-0.08%)
May 23, 2019	8.379	8.425	8.359	8.419	453,364	+0.01(+0.16%)
May 22, 2019	8.425	8.445	8.355	8.405	313,814	-0.02(-0.24%)
May 21, 2019	8.432	8.465	8.399	8.425	326,862	-0.01(-0.08%)
May 20, 2019	8.445	8.465	8.432	8.432	314,342	-0.01(-0.16%)
May 17, 2019	8.479	8.479	8.445	8.445	319,401	-0.02(-0.24%)
May 16, 2019	8.452	8.485	8.429	8.465	559,504	+0.05(+0.55%)
May 15, 2019	8.359	8.432	8.359	8.419	244,911	+0.05(+0.64%)
May 14, 2019	8.379	8.412	8.332	8.365	1,159,354	-0.01(-0.10%)
May 13, 2019	8.401	8.401	8.275	8.374	435,704	-0.05(-0.55%)
May 10, 2019	8.434	8.447	8.401	8.420	373,893	+0.01(+0.08%)
May 09, 2019	8.500	8.500	8.387	8.414	398,259	-0.06(-0.70%)
May 08, 2019	8.493	8.493	8.460	8.473	285,557	-0.02(-0.23%)
May 07, 2019	8.493	8.500	8.480	8.493	224,521	-0.02(-0.23%)
May 06, 2019	8.460	8.520	8.434	8.513	223,322	+0.04(+0.47%)
May 03, 2019	8.447	8.480	8.447	8.473	277,667	+0.02(+0.24%)
May 02, 2019	8.467	8.487	8.420	8.454	206,130	+0.00(+0.00%)