BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		6.058	6.058	6.058	0	-0.06(-0.99%)
Aug 30, 2018	6.105	6.128	6.091	6.118	580,333	-0.02(-0.33%)
Aug 29, 2018	6.098	6.152	6.085	6.139	398,316	+0.07(+1.22%)
Aug 28, 2018	6.058	6.085	6.044	6.064	468,345	+0.03(+0.56%)
Aug 27, 2018	5.997	6.037	5.990	6.031	499,879	+0.03(+0.56%)
Aug 24, 2018	5.990	5.997	5.984	5.997	300,821	+0.05(+0.79%)
Aug 23, 2018	5.977	5.977	5.936	5.950	277,443	-0.02(-0.34%)
Aug 22, 2018	5.963	5.990	5.957	5.970	346,877	+0.01(+0.23%)
Aug 21, 2018	5.930	5.957	5.918	5.957	518,269	+0.06(+1.03%)
Aug 20, 2018	5.856	5.903	5.842	5.896	461,322	+0.07(+1.27%)
Aug 17, 2018	5.802	5.842	5.795	5.822	566,322	+0.01(+0.12%)
Aug 16, 2018	5.808	5.838	5.802	5.815	481,521	+0.01(+0.23%)
Aug 15, 2018	5.930	5.930	5.775	5.802	597,807	-0.17(-2.82%)
Aug 14, 2018	5.984	5.990	5.946	5.970	567,440	+0.01(+0.24%)
Aug 13, 2018	6.036	6.043	5.935	5.955	571,829	-0.09(-1.44%)
Aug 10, 2018	6.043	6.069	6.016	6.043	260,482	-0.03(-0.44%)
Aug 09, 2018	6.110	6.123	6.069	6.069	348,613	-0.05(-0.77%)
Aug 08, 2018	6.089	6.116	6.069	6.116	354,090	+0.03(+0.44%)
Aug 07, 2018	6.130	6.150	6.076	6.089	264,195	+0.01(+0.11%)
Aug 06, 2018	6.069	6.089	6.049	6.083	370,527	+0.03(+0.55%)
Aug 03, 2018	6.049	6.069	6.022	6.049	263,617	+0.01(+0.11%)
Aug 02, 2018	6.043	6.096	6.016	6.043	324,012	-0.07(-1.20%)
Aug 01, 2018	6.103	6.123	6.076	6.116	252,556	+0.00(+0.00%)
Jul 31, 2018	6.116	6.130	6.103	6.116	393,508	+0.02(+0.33%)
Jul 30, 2018	6.123	6.123	6.090	6.096	218,644	-0.01(-0.22%)
Jul 27, 2018	6.083	6.116	6.063	6.110	322,729	+0.01(+0.22%)
Jul 26, 2018	6.043	6.096	6.043	6.096	356,437	+0.02(+0.33%)
Jul 25, 2018	6.056	6.076	6.036	6.076	422,567	+0.03(+0.44%)
Jul 24, 2018	6.036	6.076	6.016	6.049	385,180	+0.05(+0.78%)
Jul 23, 2018	6.009	6.014	5.989	6.002	477,343	-0.01(-0.22%)
Jul 20, 2018	5.996	6.016	5.982	6.016	434,189	+0.01(+0.22%)
Jul 19, 2018	6.056	6.076	6.002	6.002	614,797	-0.09(-1.43%)
Jul 18, 2018	6.029	6.096	6.016	6.089	248,499	+0.05(+0.78%)
Jul 17, 2018	6.016	6.069	6.016	6.043	293,499	+0.01(+0.11%)
Jul 16, 2018	6.089	6.103	6.036	6.036	499,579	-0.07(-1.10%)
Jul 13, 2018	6.130	6.143	6.097	6.103	254,741	-0.01(-0.09%)
Jul 12, 2018	6.142	6.162	6.109	6.109	252,163	-0.02(-0.33%)
Jul 11, 2018	6.162	6.182	6.109	6.128	287,504	-0.08(-1.29%)
Jul 10, 2018	6.242	6.262	6.208	6.208	239,080	+0.01(+0.11%)
Jul 09, 2018	6.122	6.228	6.122	6.202	447,404	+0.11(+1.75%)
Jul 06, 2018	6.095	6.115	6.082	6.095	606,220	+0.02(+0.33%)
Jul 05, 2018	6.208	6.235	6.075	6.075	443,618	-0.09(-1.41%)
Jul 03, 2018		6.162	6.162	6.162	0	+0.07(+1.20%)
Jul 02, 2018	6.122	6.131	6.089	6.089	356,812	-0.10(-1.61%)
Jun 29, 2018	6.148	6.208	6.148	6.188	339,713	+0.08(+1.31%)
Jun 28, 2018	6.162	6.165	6.102	6.109	388,670	-0.05(-0.86%)
Jun 27, 2018	6.155	6.215	6.142	6.162	290,444	+0.03(+0.54%)
Jun 26, 2018	6.095	6.155	6.089	6.128	369,240	+0.03(+0.55%)
Jun 25, 2018	6.188	6.188	6.069	6.095	352,724	-0.09(-1.51%)
Jun 22, 2018	6.115	6.222	6.115	6.188	312,055	+0.12(+1.98%)
Jun 21, 2018	6.115	6.122	6.049	6.069	425,701	-0.07(-1.09%)
Jun 20, 2018	6.168	6.182	6.128	6.135	338,076	-0.01(-0.22%)
Jun 19, 2018	6.208	6.208	6.131	6.148	535,710	-0.09(-1.39%)
Jun 18, 2018	6.235	6.268	6.215	6.235	381,089	+0.00(+0.00%)
Jun 15, 2018		6.375	6.228	6.235	315,279	-0.14(-2.19%)
Jun 14, 2018	6.395	6.428	6.362	6.375	253,323	+0.00(+0.02%)
Jun 13, 2018	6.361	6.401	6.321	6.374	377,351	+0.01(+0.10%)
Jun 12, 2018	6.381	6.381	6.347	6.367	334,049	-0.02(-0.31%)
Jun 11, 2018	6.347	6.405	6.341	6.387	320,891	+0.05(+0.73%)
Jun 08, 2018	6.400	6.400	6.334	6.341	303,187	-0.08(-1.24%)
Jun 07, 2018	6.367	6.434	6.367	6.420	347,442	+0.07(+1.04%)
Jun 06, 2018		6.367	6.301	6.354	394,264	+0.04(+0.63%)
Jun 05, 2018	6.261	6.314	6.261	6.314	318,628	+0.05(+0.74%)
Jun 04, 2018	6.387	6.427	6.268	6.268	400,188	-0.08(-1.25%)
Jun 01, 2018	6.328	6.367	6.314	6.347	311,480	+0.03(+0.42%)
May 31, 2018	6.301	6.328	6.261	6.321	431,740	+0.02(+0.32%)
May 30, 2018	6.255	6.301	6.234	6.301	270,177	+0.09(+1.39%)
May 29, 2018	6.255	6.288	6.188	6.215	418,870	-0.05(-0.74%)
May 25, 2018		6.261	6.261	6.261	0	-0.12(-1.87%)
May 24, 2018	6.440	6.449	6.367	6.381	279,594	-0.07(-1.03%)
May 23, 2018	6.480	6.493	6.447	6.447	390,983	-0.07(-1.02%)
May 22, 2018	6.533	6.553	6.506	6.513	332,674	-0.02(-0.30%)
May 21, 2018	6.566	6.593	6.526	6.533	328,611	-0.01(-0.10%)
May 18, 2018	6.540	6.559	6.533	6.540	442,330	-0.01(-0.20%)
May 17, 2018	6.526	6.573	6.513	6.553	496,325	+0.03(+0.41%)
May 16, 2018	6.506	6.540	6.506	6.526	323,321	+0.04(+0.61%)
May 15, 2018	6.480	6.500	6.470	6.487	325,029	-0.02(-0.31%)
May 14, 2018	6.493	6.513	6.487	6.506	285,359	+0.04(+0.63%)
May 11, 2018	6.459	6.492	6.452	6.466	294,923	+0.02(+0.31%)
May 10, 2018	6.393	6.466	6.393	6.446	443,292	+0.07(+1.03%)
May 09, 2018	6.367	6.393	6.367	6.380	480,100	+0.03(+0.52%)
May 08, 2018	6.334	6.354	6.300	6.347	393,662	+0.04(+0.63%)
May 07, 2018	6.334	6.380	6.301	6.307	395,096	-0.00(-0.05%)
May 04, 2018	6.261	6.327	6.261	6.311	328,650	+0.05(+0.79%)
May 03, 2018	6.261	6.281	6.215	6.261	268,417	+0.01(+0.11%)
May 02, 2018	6.281	6.288	6.255	6.255	279,880	-0.01(-0.11%)
May 01, 2018	6.268	6.268	6.215	6.261	273,689	-0.03(-0.42%)
Apr 30, 2018	6.294	6.330	6.274	6.288	410,757	-0.01(-0.21%)
Apr 27, 2018	6.294	6.301	6.269	6.301	175,216	+0.00(+0.00%)
Apr 26, 2018	6.301	6.314	6.268	6.301	273,788	+0.03(+0.42%)
Apr 25, 2018	6.242	6.281	6.215	6.274	303,244	+0.03(+0.42%)
Apr 24, 2018	6.294	6.327	6.228	6.248	462,436	-0.04(-0.63%)
Apr 23, 2018	6.294	6.294	6.261	6.288	326,875	-0.02(-0.31%)
Apr 20, 2018	6.327	6.334	6.288	6.307	345,673	-0.03(-0.42%)
Apr 19, 2018	6.354	6.373	6.321	6.334	430,110	+0.02(+0.31%)
Apr 18, 2018	6.228	6.354	6.222	6.314	1,456,988	+0.11(+1.81%)
Apr 17, 2018	6.195	6.222	6.182	6.202	479,879	+0.01(+0.11%)
Apr 16, 2018	6.209	6.228	6.182	6.195	311,331	+0.02(+0.32%)
Apr 13, 2018	6.176	6.189	6.156	6.176	404,315	+0.02(+0.34%)
Apr 12, 2018	6.148	6.155	6.096	6.155	609,437	+0.07(+1.08%)
Apr 11, 2018	6.083	6.102	6.063	6.089	726,823	+0.03(+0.43%)
Apr 10, 2018	6.050	6.115	6.030	6.063	651,088	+0.05(+0.87%)
Apr 09, 2018	6.030	6.043	5.984	6.011	552,941	+0.03(+0.55%)
Apr 06, 2018	5.958	6.024	5.912	5.978	1,163,223	+0.09(+1.45%)
Apr 05, 2018	5.886	5.893	5.847	5.893	347,117	+0.05(+0.90%)
Apr 04, 2018	5.755	5.840	5.709	5.840	271,128	+0.02(+0.34%)
Apr 03, 2018	5.722	5.820	5.722	5.820	366,482	+0.10(+1.72%)
Apr 02, 2018	5.801	5.807	5.696	5.722	538,270	-0.10(-1.69%)
Mar 29, 2018		5.820	5.820	5.820	0	+0.11(+1.95%)
Mar 28, 2018	5.755	5.775	5.696	5.709	562,946	-0.03(-0.57%)
Mar 27, 2018	5.847	5.906	5.709	5.742	523,014	-0.09(-1.52%)
Mar 26, 2018	5.834	5.879	5.788	5.830	402,459	+0.06(+0.96%)
Mar 23, 2018	5.873	5.919	5.775	5.775	437,565	-0.10(-1.67%)
Mar 22, 2018	5.899	5.913	5.843	5.873	324,553	-0.05(-0.89%)
Mar 21, 2018	5.866	5.983	5.847	5.925	690,888	+0.05(+0.89%)
Mar 20, 2018	5.873	5.899	5.857	5.873	238,594	+0.03(+0.45%)
Mar 19, 2018	5.912	5.912	5.834	5.847	299,366	-0.12(-1.98%)
Mar 16, 2018	5.886	5.965	5.866	5.965	516,391	+0.09(+1.45%)
Mar 15, 2018	5.938	5.984	5.879	5.879	455,437	-0.06(-0.99%)
Mar 14, 2018	6.050	6.050	5.932	5.938	263,797	-0.06(-1.07%)
Mar 13, 2018	6.049	6.081	6.003	6.003	266,766	-0.03(-0.54%)
Mar 12, 2018	5.951	6.055	5.951	6.036	384,327	+0.09(+1.54%)
Mar 09, 2018	5.918	5.977	5.918	5.944	325,053	+0.04(+0.66%)
Mar 08, 2018	5.892	5.931	5.879	5.905	395,277	+0.02(+0.33%)
Mar 07, 2018		5.993	5.856	5.886	1,022,158	-0.07(-1.20%)
Mar 06, 2018	6.016	6.023	5.951	5.957	498,979	-0.03(-0.44%)
Mar 05, 2018	5.944	5.996	5.925	5.983	345,940	+0.04(+0.66%)
Mar 02, 2018	5.996	6.009	5.905	5.944	614,833	-0.08(-1.41%)
Mar 01, 2018	6.153	6.171	5.964	6.029	1,264,515	-0.16(-2.53%)
Feb 28, 2018	6.218	6.244	6.103	6.185	1,106,028	-0.05(-0.84%)
Feb 27, 2018	6.283	6.283	6.205	6.238	387,873	-0.04(-0.62%)
Feb 26, 2018	6.212	6.283	6.212	6.277	485,239	+0.08(+1.26%)
Feb 23, 2018	6.218	6.251	6.185	6.199	510,902	+0.01(+0.21%)
Feb 22, 2018	6.172	6.199	6.146	6.185	464,660	+0.05(+0.74%)
Feb 21, 2018	6.185	6.212	6.114	6.140	447,489	-0.03(-0.53%)
Feb 20, 2018	6.225	6.225	6.153	6.172	338,330	-0.04(-0.63%)
Feb 16, 2018		6.212	6.212	6.212	0	+0.02(+0.32%)
Feb 15, 2018	6.172	6.205	6.114	6.192	433,917	+0.08(+1.39%)
Feb 14, 2018	6.075	6.120	6.068	6.107	580,489	+0.02(+0.34%)
Feb 13, 2018	6.061	6.113	6.009	6.087	360,149	+0.01(+0.11%)
Feb 12, 2018	6.139	6.139	6.054	6.080	526,127	-0.01(-0.21%)
Feb 09, 2018	5.989	6.151	5.834	6.093	1,027,464	+0.14(+2.40%)
Feb 08, 2018	6.132	6.163	5.951	5.951	550,858	-0.18(-2.86%)
Feb 07, 2018	6.074	6.177	6.074	6.126	524,371	+0.05(+0.85%)
Feb 06, 2018	5.873	6.106	5.860	6.074	967,807	+0.03(+0.54%)
Feb 05, 2018	6.281	6.294	5.976	6.041	867,155	-0.26(-4.12%)
Feb 02, 2018	6.339	6.365	6.177	6.301	1,320,471	-0.06(-0.92%)
Feb 01, 2018	6.463	6.463	6.352	6.359	420,830	-0.08(-1.21%)
Jan 31, 2018	6.476	6.495	6.391	6.437	805,356	-0.01(-0.20%)
Jan 30, 2018	6.553	6.553	6.320	6.450	1,337,666	-0.13(-1.97%)
Jan 29, 2018	6.521	6.586	6.521	6.579	599,991	+0.00(+0.00%)
Jan 26, 2018	6.514	6.586	6.502	6.579	588,362	+0.12(+1.81%)
Jan 25, 2018	6.560	6.605	6.450	6.463	1,345,384	-0.08(-1.19%)
Jan 24, 2018	6.579	6.625	6.534	6.540	1,229,099	-0.02(-0.30%)
Jan 23, 2018	6.618	6.618	6.553	6.560	735,599	-0.06(-0.88%)
Jan 22, 2018	6.560	6.625	6.553	6.618	944,313	+0.06(+0.99%)
Jan 19, 2018	6.553	6.566	6.534	6.553	588,474	+0.00(+0.00%)
Jan 18, 2018	6.696	6.696	6.553	6.553	682,628	-0.13(-1.94%)
Jan 17, 2018	6.657	6.709	6.527	6.683	1,329,240	+0.05(+0.78%)
Jan 16, 2018	6.793	6.805	6.631	6.631	756,424	-0.05(-0.68%)
Jan 12, 2018		6.677	6.677	6.677	0	+0.04(+0.60%)
Jan 11, 2018	6.579	6.662	6.566	6.637	1,431,640	+0.09(+1.38%)
Jan 10, 2018	6.488	6.566	6.469	6.546	1,104,255	+0.08(+1.30%)
Jan 09, 2018	6.488	6.510	6.462	6.462	678,444	-0.01(-0.10%)
Jan 08, 2018	6.514	6.515	6.444	6.469	803,997	-0.02(-0.30%)
Jan 05, 2018	6.404	6.546	6.404	6.488	796,893	+0.06(+1.00%)
Jan 04, 2018	6.392	6.456	6.385	6.424	813,483	+0.03(+0.50%)
Jan 03, 2018	6.398	6.424	6.372	6.392	864,565	-0.01(-0.10%)
Jan 02, 2018	6.346	6.417	6.318	6.398	669,537	+0.10(+1.54%)
Dec 29, 2017		6.301	6.301	6.301	0	+0.10(+1.56%)
Dec 28, 2017	6.211	6.214	6.172	6.204	545,407	+0.01(+0.10%)
Dec 27, 2017	6.192	6.217	6.185	6.198	487,397	+0.02(+0.31%)
Dec 26, 2017	6.166	6.196	6.159	6.179	390,662	+0.02(+0.31%)
Dec 22, 2017	6.127	6.237	6.121	6.159	1,041,285	+0.04(+0.63%)
Dec 21, 2017	6.037	6.121	6.037	6.121	558,397	+0.10(+1.61%)
Dec 20, 2017	5.959	6.024	5.927	6.024	595,687	+0.11(+1.85%)
Dec 19, 2017	5.992	6.011	5.908	5.914	559,861	-0.06(-1.08%)
Dec 18, 2017	5.934	5.992	5.934	5.979	487,192	+0.00(+0.00%)
Dec 15, 2017	5.882	6.050	5.843	5.979	873,087	+0.10(+1.77%)
Dec 14, 2017	5.817	5.875	5.810	5.875	470,429	+0.08(+1.33%)
Dec 13, 2017	5.727	5.810	5.727	5.798	457,097	+0.06(+1.12%)
Dec 12, 2017	5.727	5.772	5.722	5.733	423,084	-0.01(-0.22%)
Dec 11, 2017	5.727	5.746	5.694	5.746	232,906	+0.03(+0.45%)
Dec 08, 2017	5.682	5.721	5.676	5.721	232,701	+0.06(+1.13%)
Dec 07, 2017	5.695	5.701	5.650	5.656	469,102	-0.06(-1.01%)
Dec 06, 2017	5.772	5.830	5.714	5.714	414,660	-0.07(-1.22%)
Dec 05, 2017	5.810	5.810	5.778	5.785	292,819	-0.02(-0.33%)
Dec 04, 2017	5.778	5.804	5.778	5.804	256,076	+0.01(+0.22%)
Dec 01, 2017	5.733	5.804	5.708	5.791	375,729	+0.05(+0.89%)
Nov 30, 2017	5.740	5.785	5.721	5.740	371,803	+0.01(+0.22%)
Nov 29, 2017	5.727	5.740	5.695	5.727	325,898	-0.01(-0.11%)
Nov 28, 2017	5.669	5.746	5.663	5.733	376,376	+0.06(+1.02%)
Nov 27, 2017	5.759	5.762	5.676	5.676	312,857	-0.12(-2.10%)
Nov 24, 2017	5.772	5.798	5.740	5.798	141,700	+0.05(+0.89%)
Nov 22, 2017	5.682	5.746	5.682	5.746	262,000	+0.10(+1.70%)
Nov 21, 2017	5.637	5.682	5.637	5.650	272,935	+0.04(+0.69%)
Nov 20, 2017	5.599	5.624	5.599	5.612	253,903	-0.01(-0.23%)
Nov 17, 2017	5.599	5.650	5.599	5.624	281,017	+0.01(+0.23%)
Nov 16, 2017	5.592	5.631	5.580	5.612	346,466	+0.03(+0.57%)
Nov 15, 2017	5.644	5.644	5.535	5.580	982,476	-0.10(-1.69%)
Nov 14, 2017	5.708	5.711	5.669	5.676	256,900	-0.04(-0.66%)
Nov 13, 2017	5.675	5.739	5.675	5.713	260,910	+0.01(+0.22%)
Nov 10, 2017	5.726	5.753	5.700	5.700	247,642	-0.04(-0.78%)
Nov 09, 2017	5.777	5.783	5.726	5.745	303,726	-0.04(-0.66%)
Nov 08, 2017	5.802	5.828	5.783	5.783	286,054	-0.03(-0.44%)
Nov 07, 2017	5.790	5.841	5.783	5.809	376,848	+0.02(+0.33%)
Nov 06, 2017	5.758	5.796	5.739	5.790	261,195	+0.03(+0.55%)
Nov 03, 2017	5.726	5.771	5.694	5.758	324,901	+0.02(+0.33%)
Nov 02, 2017	5.720	5.764	5.720	5.739	162,624	-0.01(-0.22%)
Nov 01, 2017	5.688	5.771	5.675	5.751	423,841	+0.06(+1.12%)
Oct 31, 2017	5.649	5.688	5.630	5.688	305,897	+0.05(+0.90%)
Oct 30, 2017	5.579	5.637	5.579	5.637	278,299	+0.04(+0.68%)
Oct 27, 2017	5.579	5.605	5.554	5.598	346,348	+0.04(+0.69%)
Oct 26, 2017	5.605	5.625	5.560	5.560	287,025	-0.05(-0.91%)
Oct 25, 2017	5.656	5.707	5.611	5.611	578,580	-0.08(-1.46%)
Oct 24, 2017	5.643	5.694	5.637	5.694	284,633	+0.05(+0.90%)
Oct 23, 2017	5.656	5.675	5.643	5.643	299,514	-0.01(-0.23%)
Oct 20, 2017	5.669	5.694	5.649	5.656	227,895	-0.02(-0.34%)
Oct 19, 2017	5.643	5.681	5.637	5.675	240,603	+0.01(+0.11%)
Oct 18, 2017	5.713	5.715	5.637	5.669	405,274	-0.06(-1.11%)
Oct 17, 2017	5.694	5.739	5.676	5.732	336,560	+0.01(+0.22%)
Oct 16, 2017	5.669	5.732	5.669	5.720	251,922	+0.04(+0.67%)
Oct 13, 2017	5.681	5.700	5.669	5.681	229,815	+0.04(+0.70%)
Oct 12, 2017	5.655	5.655	5.610	5.642	451,361	-0.03(-0.45%)
Oct 11, 2017	5.642	5.674	5.642	5.667	238,421	+0.04(+0.68%)
Oct 10, 2017	5.623	5.648	5.617	5.629	602,843	+0.01(+0.23%)
Oct 09, 2017	5.699	5.699	5.610	5.617	510,789	-0.06(-1.12%)
Oct 06, 2017	5.686	5.693	5.667	5.680	266,578	+0.00(+0.00%)
Oct 05, 2017	5.680	5.724	5.674	5.680	309,706	+0.01(+0.11%)
Oct 04, 2017	5.705	5.705	5.667	5.674	305,693	-0.02(-0.33%)
Oct 03, 2017	5.693	5.705	5.667	5.693	317,999	+0.01(+0.11%)
Oct 02, 2017	5.623	5.699	5.623	5.686	622,001	+0.05(+0.90%)
Sep 29, 2017	5.648	5.654	5.613	5.636	490,880	+0.01(+0.11%)
Sep 28, 2017	5.655	5.655	5.598	5.629	422,380	-0.01(-0.22%)
Sep 27, 2017	5.636	5.673	5.610	5.642	285,147	+0.02(+0.34%)
Sep 26, 2017	5.636	5.661	5.617	5.623	477,677	-0.04(-0.67%)
Sep 25, 2017	5.585	5.674	5.585	5.661	392,997	+0.08(+1.36%)
Sep 22, 2017	5.610	5.636	5.585	5.585	308,427	-0.03(-0.45%)
Sep 21, 2017	5.610	5.620	5.598	5.610	394,751	-0.01(-0.11%)
Sep 20, 2017	5.598	5.618	5.579	5.617	432,057	+0.00(+0.00%)
Sep 19, 2017	5.629	5.642	5.604	5.617	357,433	+0.01(+0.11%)
Sep 18, 2017	5.560	5.623	5.547	5.610	368,479	+0.04(+0.80%)
Sep 15, 2017	5.566	5.579	5.547	5.566	249,911	+0.00(+0.00%)
Sep 14, 2017	5.503	5.579	5.503	5.566	999,874	+0.05(+0.82%)
Sep 13, 2017	5.527	5.553	5.502	5.521	305,029	-0.03(-0.57%)
Sep 12, 2017	5.539	5.571	5.523	5.552	276,922	+0.03(+0.57%)
Sep 11, 2017	5.533	5.546	5.514	5.521	152,755	-0.01(-0.11%)
Sep 08, 2017	5.539	5.539	5.508	5.527	240,814	+0.00(+0.00%)
Sep 07, 2017	5.502	5.533	5.476	5.527	254,272	+0.05(+0.92%)
Sep 06, 2017	5.489	5.527	5.467	5.476	324,381	-0.01(-0.23%)
Sep 05, 2017	5.514	5.521	5.458	5.489	412,471	+0.00(+0.00%)