BlackRock Resources & Commodities Strategy Trust (NY: BCX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	5.502	5.538	5.473	5.480	420,997	+0.03(+0.53%)
Aug 29, 2019	5.415	5.507	5.407	5.451	371,037	+0.08(+1.49%)
Aug 28, 2019	5.364	5.403	5.356	5.371	382,535	+0.03(+0.55%)
Aug 27, 2019	5.429	5.429	5.334	5.342	292,686	-0.05(-0.95%)
Aug 26, 2019	5.364	5.429	5.364	5.393	452,619	+0.04(+0.82%)
Aug 23, 2019	5.371	5.411	5.323	5.349	319,865	-0.04(-0.68%)
Aug 22, 2019	5.393	5.422	5.385	5.385	176,773	-0.01(-0.14%)
Aug 21, 2019	5.393	5.415	5.378	5.393	297,927	+0.04(+0.68%)
Aug 20, 2019	5.415	5.415	5.342	5.356	360,379	-0.06(-1.08%)
Aug 19, 2019	5.436	5.444	5.393	5.415	476,233	+0.04(+0.68%)
Aug 16, 2019	5.334	5.404	5.334	5.378	337,292	+0.02(+0.41%)
Aug 15, 2019	5.320	5.385	5.298	5.356	431,959	+0.03(+0.55%)
Aug 14, 2019	5.371	5.422	5.305	5.327	404,406	-0.09(-1.72%)
Aug 13, 2019	5.385	5.457	5.385	5.421	248,902	+0.00(+0.00%)
Aug 12, 2019	5.421	5.442	5.399	5.421	308,143	-0.01(-0.27%)
Aug 09, 2019	5.471	5.486	5.435	5.435	192,476	-0.04(-0.79%)
Aug 08, 2019	5.392	5.493	5.392	5.479	333,676	+0.10(+1.88%)
Aug 07, 2019	5.319	5.385	5.290	5.377	340,745	-0.01(-0.27%)
Aug 06, 2019	5.442	5.482	5.348	5.392	378,088	-0.03(-0.53%)
Aug 05, 2019	5.544	5.544	5.370	5.421	571,752	-0.14(-2.60%)
Aug 02, 2019	5.587	5.667	5.508	5.565	530,312	-0.04(-0.77%)
Aug 01, 2019	5.703	5.717	5.587	5.609	744,986	-0.10(-1.77%)
Jul 31, 2019	5.833	5.833	5.688	5.710	753,368	-0.09(-1.50%)
Jul 30, 2019	5.746	5.797	5.746	5.797	174,089	+0.07(+1.14%)
Jul 29, 2019	5.797	5.797	5.732	5.732	218,143	-0.05(-0.88%)
Jul 26, 2019	5.754	5.790	5.739	5.783	259,352	+0.04(+0.63%)
Jul 25, 2019	5.826	5.826	5.710	5.746	300,972	-0.07(-1.12%)
Jul 24, 2019	5.862	5.862	5.804	5.811	370,708	-0.04(-0.62%)
Jul 23, 2019	5.855	5.855	5.805	5.848	388,505	+0.01(+0.25%)
Jul 22, 2019	5.862	5.862	5.797	5.833	303,491	+0.01(+0.12%)
Jul 19, 2019	5.775	5.840	5.775	5.826	220,940	+0.06(+1.00%)
Jul 18, 2019	5.746	5.783	5.739	5.768	300,541	+0.01(+0.13%)
Jul 17, 2019	5.768	5.791	5.754	5.761	276,317	-0.01(-0.25%)
Jul 16, 2019	5.811	5.818	5.761	5.775	314,751	-0.01(-0.13%)
Jul 15, 2019	5.783	5.801	5.768	5.783	304,913	-0.01(-0.25%)
Jul 12, 2019	5.819	5.819	5.775	5.797	303,706	+0.02(+0.27%)
Jul 11, 2019	5.817	5.817	5.767	5.781	226,787	-0.01(-0.12%)
Jul 10, 2019	5.810	5.817	5.767	5.789	419,091	+0.03(+0.50%)
Jul 09, 2019	5.753	5.803	5.731	5.760	549,905	-0.01(-0.25%)
Jul 08, 2019	5.774	5.796	5.738	5.774	400,250	-0.02(-0.37%)
Jul 05, 2019	5.774	5.796	5.753	5.796	291,344	-0.04(-0.62%)
Jul 03, 2019	5.839	5.861	5.810	5.832	209,295	+0.01(+0.12%)
Jul 02, 2019	5.846	5.911	5.796	5.825	443,212	-0.04(-0.74%)
Jul 01, 2019	5.947	5.947	5.846	5.868	386,798	-0.01(-0.24%)
Jun 28, 2019	5.853	5.882	5.767	5.882	468,515	+0.06(+1.11%)
Jun 27, 2019	5.825	5.839	5.803	5.817	441,467	+0.01(+0.25%)
Jun 26, 2019	5.774	5.823	5.754	5.803	335,405	+0.06(+1.13%)
Jun 25, 2019	5.760	5.781	5.724	5.738	279,150	-0.03(-0.50%)
Jun 24, 2019	5.774	5.796	5.745	5.767	416,012	-0.01(-0.25%)
Jun 21, 2019	5.796	5.796	5.724	5.781	231,685	+0.01(+0.25%)
Jun 20, 2019	5.738	5.789	5.735	5.767	511,914	+0.06(+1.13%)
Jun 19, 2019	5.753	5.753	5.656	5.702	331,964	-0.01(-0.25%)
Jun 18, 2019	5.623	5.724	5.623	5.717	445,493	+0.09(+1.53%)
Jun 17, 2019	5.623	5.666	5.590	5.630	272,885	+0.02(+0.38%)
Jun 14, 2019	5.616	5.630	5.587	5.609	226,122	-0.02(-0.38%)
Jun 13, 2019	5.609	5.659	5.602	5.630	389,555	+0.04(+0.79%)
Jun 12, 2019	5.622	5.622	5.558	5.586	162,180	-0.04(-0.64%)
Jun 11, 2019	5.572	5.657	5.565	5.622	581,507	+0.06(+1.16%)
Jun 10, 2019	5.536	5.565	5.515	5.558	280,099	+0.04(+0.65%)
Jun 07, 2019	5.522	5.536	5.500	5.522	210,825	+0.04(+0.78%)
Jun 06, 2019	5.429	5.500	5.429	5.479	251,093	+0.04(+0.79%)
Jun 05, 2019	5.450	5.500	5.429	5.436	221,757	+0.00(+0.00%)
Jun 04, 2019	5.422	5.458	5.400	5.436	302,039	+0.06(+1.20%)
Jun 03, 2019	5.315	5.400	5.300	5.372	276,537	+0.06(+1.08%)
May 31, 2019	5.293	5.336	5.286	5.315	288,660	-0.01(-0.13%)
May 30, 2019	5.336	5.365	5.279	5.322	561,357	-0.02(-0.40%)
May 29, 2019	5.336	5.372	5.315	5.343	343,687	-0.02(-0.40%)
May 28, 2019	5.400	5.443	5.365	5.365	360,734	-0.04(-0.66%)
May 24, 2019	5.372	5.422	5.372	5.400	270,041	+0.04(+0.67%)
May 23, 2019	5.393	5.422	5.336	5.365	426,913	-0.10(-1.83%)
May 22, 2019	5.515	5.515	5.458	5.465	261,028	-0.07(-1.29%)
May 21, 2019	5.522	5.558	5.493	5.536	295,390	+0.03(+0.52%)
May 20, 2019	5.493	5.522	5.465	5.508	306,499	+0.03(+0.52%)
May 17, 2019	5.500	5.535	5.465	5.479	328,837	-0.06(-1.16%)
May 16, 2019	5.508	5.543	5.500	5.543	443,441	+0.03(+0.52%)
May 15, 2019	5.486	5.515	5.465	5.515	316,155	-0.01(-0.13%)
May 14, 2019	5.429	5.525	5.429	5.522	260,393	+0.08(+1.46%)
May 13, 2019	5.499	5.527	5.435	5.442	239,281	-0.12(-2.17%)
May 10, 2019	5.520	5.577	5.493	5.563	320,776	+0.04(+0.64%)
May 09, 2019	5.513	5.549	5.478	5.527	287,858	-0.02(-0.38%)
May 08, 2019	5.570	5.576	5.534	5.549	350,012	-0.02(-0.38%)
May 07, 2019	5.605	5.634	5.534	5.570	274,165	-0.07(-1.26%)
May 06, 2019	5.655	5.662	5.612	5.641	276,811	-0.05(-0.87%)
May 03, 2019	5.627	5.690	5.627	5.690	176,736	+0.09(+1.52%)
May 02, 2019	5.641	5.669	5.591	5.605	424,850	-0.04(-0.75%)
May 01, 2019	5.705	5.733	5.630	5.648	361,649	-0.06(-0.99%)
Apr 30, 2019	5.719	5.726	5.676	5.705	430,432	-0.01(-0.12%)
Apr 29, 2019	5.719	5.731	5.655	5.712	297,787	-0.01(-0.12%)
Apr 26, 2019	5.726	5.726	5.698	5.719	361,507	-0.01(-0.12%)
Apr 25, 2019	5.747	5.754	5.705	5.726	352,098	-0.04(-0.62%)
Apr 24, 2019	5.839	5.854	5.747	5.761	670,069	-0.07(-1.22%)
Apr 23, 2019	5.854	5.861	5.790	5.832	1,589,439	-0.03(-0.48%)
Apr 22, 2019	5.847	5.868	5.811	5.861	258,358	+0.01(+0.24%)
Apr 18, 2019	5.861	5.861	5.807	5.847	221,837	+0.01(+0.12%)
Apr 17, 2019	5.839	5.868	5.829	5.839	191,202	-0.01(-0.12%)
Apr 16, 2019	5.868	5.868	5.811	5.847	226,588	-0.01(-0.12%)
Apr 15, 2019	5.875	5.886	5.818	5.854	378,131	-0.03(-0.48%)
Apr 12, 2019	5.946	5.946	5.875	5.882	296,816	+0.00(+0.02%)
Apr 11, 2019	5.846	5.909	5.846	5.881	391,171	+0.01(+0.12%)
Apr 10, 2019	5.810	5.902	5.810	5.874	345,266	+0.06(+1.09%)
Apr 09, 2019	5.874	5.874	5.810	5.810	264,703	-0.06(-0.96%)
Apr 08, 2019	5.846	5.874	5.846	5.867	240,246	+0.02(+0.36%)
Apr 05, 2019	5.839	5.860	5.810	5.846	203,505	+0.03(+0.48%)
Apr 04, 2019	5.789	5.839	5.768	5.817	321,964	+0.03(+0.49%)
Apr 03, 2019	5.775	5.839	5.775	5.789	259,770	+0.01(+0.12%)
Apr 02, 2019	5.796	5.810	5.765	5.782	222,305	-0.01(-0.12%)
Apr 01, 2019	5.810	5.839	5.761	5.789	429,464	+0.03(+0.49%)
Mar 29, 2019	5.733	5.768	5.733	5.761	435,800	+0.06(+1.11%)
Mar 28, 2019	5.698	5.719	5.669	5.698	333,049	-0.01(-0.12%)
Mar 27, 2019	5.712	5.712	5.655	5.705	329,723	+0.01(+0.25%)
Mar 26, 2019	5.683	5.705	5.676	5.690	235,050	+0.04(+0.62%)
Mar 25, 2019	5.648	5.669	5.627	5.655	229,622	+0.00(+0.00%)
Mar 22, 2019	5.754	5.754	5.634	5.655	328,871	-0.11(-1.96%)
Mar 21, 2019	5.747	5.768	5.719	5.768	255,125	+0.02(+0.37%)
Mar 20, 2019	5.726	5.765	5.676	5.747	380,978	+0.03(+0.49%)
Mar 19, 2019	5.733	5.761	5.708	5.719	320,919	+0.02(+0.37%)
Mar 18, 2019	5.669	5.705	5.662	5.698	240,049	+0.05(+0.87%)
Mar 15, 2019	5.648	5.683	5.641	5.648	260,232	+0.00(+0.00%)
Mar 14, 2019	5.648	5.676	5.634	5.648	220,915	+0.01(+0.14%)
Mar 13, 2019	5.640	5.661	5.631	5.640	276,346	+0.04(+0.75%)
Mar 12, 2019	5.570	5.633	5.570	5.598	223,567	+0.04(+0.76%)
Mar 11, 2019	5.514	5.591	5.500	5.556	313,582	+0.06(+1.02%)
Mar 08, 2019	5.493	5.514	5.465	5.500	254,060	-0.04(-0.63%)
Mar 07, 2019	5.570	5.605	5.530	5.535	374,672	-0.05(-0.88%)
Mar 06, 2019	5.654	5.710	5.584	5.584	426,599	-0.09(-1.60%)
Mar 05, 2019	5.689	5.710	5.654	5.675	411,854	-0.01(-0.25%)
Mar 04, 2019	5.710	5.752	5.673	5.689	201,774	-0.01(-0.12%)
Mar 01, 2019	5.731	5.738	5.689	5.696	153,292	-0.02(-0.37%)
Feb 28, 2019	5.794	5.794	5.703	5.717	246,741	-0.04(-0.61%)
Feb 27, 2019	5.696	5.759	5.696	5.752	259,000	+0.06(+0.98%)
Feb 26, 2019	5.703	5.738	5.685	5.696	288,891	+0.01(+0.12%)
Feb 25, 2019	5.675	5.710	5.675	5.689	261,590	+0.01(+0.25%)
Feb 22, 2019	5.675	5.703	5.675	5.675	255,345	+0.01(+0.12%)
Feb 21, 2019	5.696	5.703	5.640	5.668	309,900	-0.04(-0.61%)
Feb 20, 2019	5.577	5.703	5.577	5.703	517,390	+0.11(+1.88%)
Feb 19, 2019	5.556	5.619	5.556	5.598	322,744	+0.02(+0.38%)
Feb 15, 2019	5.528	5.577	5.528	5.577	261,340	+0.07(+1.27%)
Feb 14, 2019	5.521	5.535	5.486	5.507	371,237	-0.02(-0.36%)
Feb 13, 2019	5.506	5.569	5.506	5.527	403,747	+0.03(+0.63%)
Feb 12, 2019	5.506	5.520	5.478	5.492	307,927	+0.05(+0.90%)
Feb 11, 2019	5.408	5.457	5.395	5.443	301,086	+0.03(+0.64%)
Feb 08, 2019	5.464	5.485	5.408	5.408	289,771	-0.07(-1.27%)
Feb 07, 2019	5.499	5.555	5.464	5.478	386,584	-0.03(-0.51%)
Feb 06, 2019	5.596	5.624	5.506	5.506	538,221	-0.08(-1.49%)
Feb 05, 2019	5.624	5.638	5.582	5.589	352,486	-0.01(-0.25%)
Feb 04, 2019	5.617	5.638	5.534	5.603	902,435	-0.02(-0.37%)
Feb 01, 2019	5.520	5.631	5.499	5.624	451,393	+0.05(+0.87%)
Jan 31, 2019	5.520	5.628	5.513	5.575	534,812	+0.04(+0.75%)
Jan 30, 2019	5.485	5.548	5.471	5.534	395,683	+0.08(+1.40%)
Jan 29, 2019	5.429	5.469	5.429	5.457	346,679	+0.06(+1.16%)
Jan 28, 2019	5.360	5.401	5.353	5.395	360,534	-0.01(-0.26%)
Jan 25, 2019	5.395	5.419	5.381	5.408	301,695	+0.06(+1.04%)
Jan 24, 2019	5.318	5.367	5.311	5.353	293,342	+0.03(+0.52%)
Jan 23, 2019	5.353	5.355	5.283	5.325	405,396	-0.01(-0.13%)
Jan 22, 2019	5.388	5.395	5.304	5.332	495,016	-0.06(-1.03%)
Jan 18, 2019	5.374	5.436	5.339	5.388	908,103	+0.05(+0.91%)
Jan 17, 2019	5.311	5.387	5.290	5.339	419,658	+0.01(+0.26%)
Jan 16, 2019	5.304	5.346	5.304	5.325	527,671	-0.01(-0.13%)
Jan 15, 2019	5.360	5.360	5.283	5.332	635,830	+0.04(+0.79%)
Jan 14, 2019	5.283	5.304	5.248	5.290	460,670	-0.01(-0.24%)
Jan 11, 2019	5.296	5.358	5.282	5.303	374,177	-0.01(-0.13%)
Jan 10, 2019	5.275	5.310	5.261	5.310	328,933	+0.00(+0.00%)
Jan 09, 2019	5.282	5.337	5.268	5.310	281,983	+0.05(+0.92%)
Jan 08, 2019	5.178	5.261	5.178	5.261	899,772	+0.08(+1.60%)
Jan 07, 2019	5.075	5.206	5.063	5.178	621,955	+0.15(+2.88%)
Jan 04, 2019	5.019	5.061	4.992	5.033	563,941	+0.08(+1.68%)
Jan 03, 2019	4.985	5.040	4.902	4.950	522,294	-0.08(-1.51%)
Jan 02, 2019	4.847	5.026	4.826	5.026	372,979	+0.15(+2.97%)
Dec 31, 2018	5.006	5.075	4.860	4.881	1,168,526	-0.01(-0.28%)
Dec 28, 2018	4.881	4.957	4.840	4.895	1,365,957	+0.03(+0.57%)
Dec 27, 2018	4.805	4.867	4.737	4.867	1,228,011	+0.03(+0.72%)
Dec 26, 2018	4.646	4.840	4.632	4.833	1,335,367	+0.19(+4.17%)
Dec 24, 2018	4.653	4.681	4.598	4.639	857,266	+0.00(+0.00%)
Dec 21, 2018	4.722	4.736	4.632	4.639	1,254,730	-0.07(-1.47%)
Dec 20, 2018	4.812	4.867	4.667	4.708	1,265,467	-0.15(-2.99%)
Dec 19, 2018	4.860	4.957	4.826	4.854	1,149,287	-0.01(-0.28%)
Dec 18, 2018	4.909	4.950	4.860	4.867	1,088,121	-0.04(-0.85%)
Dec 17, 2018	5.089	5.092	4.895	4.909	784,820	-0.16(-3.14%)
Dec 14, 2018	5.109	5.130	5.068	5.068	557,433	-0.05(-0.92%)
Dec 13, 2018	5.143	5.163	5.081	5.115	571,363	-0.01(-0.13%)
Dec 12, 2018	5.136	5.211	5.115	5.122	725,249	+0.05(+1.08%)
Dec 11, 2018	5.095	5.151	5.067	5.067	655,733	-0.01(-0.27%)
Dec 10, 2018	5.177	5.211	5.060	5.081	615,526	-0.10(-1.99%)
Dec 07, 2018	5.252	5.301	5.170	5.184	543,261	-0.04(-0.79%)
Dec 06, 2018	5.246	5.273	5.170	5.225	642,623	-0.10(-1.81%)
Dec 04, 2018	5.397	5.424	5.314	5.321	640,698	-0.08(-1.52%)
Dec 03, 2018	5.431	5.438	5.369	5.404	516,695	+0.10(+1.94%)
Nov 30, 2018	5.280	5.321	5.232	5.301	692,694	+0.03(+0.52%)
Nov 29, 2018	5.218	5.287	5.211	5.273	663,384	+0.08(+1.45%)
Nov 28, 2018	5.218	5.232	5.143	5.198	2,375,234	+0.00(+0.00%)
Nov 27, 2018	5.252	5.266	5.198	5.198	444,074	-0.07(-1.30%)
Nov 26, 2018	5.266	5.327	5.252	5.266	480,014	+0.02(+0.39%)
Nov 23, 2018	5.314	5.328	5.239	5.246	269,300	-0.12(-2.30%)
Nov 21, 2018		5.369	5.369	5.369	0	+0.06(+1.16%)
Nov 20, 2018	5.376	5.390	5.301	5.307	483,049	-0.12(-2.15%)
Nov 19, 2018	5.493	5.520	5.414	5.424	416,286	-0.08(-1.37%)
Nov 16, 2018	5.424	5.520	5.417	5.500	359,600	+0.08(+1.39%)
Nov 15, 2018	5.390	5.438	5.373	5.424	427,014	+0.03(+0.51%)
Nov 14, 2018	5.438	5.452	5.362	5.397	322,311	-0.01(-0.11%)
Nov 13, 2018	5.471	5.484	5.402	5.402	375,480	-0.07(-1.25%)
Nov 12, 2018	5.498	5.498	5.464	5.471	184,174	-0.03(-0.50%)
Nov 09, 2018	5.580	5.580	5.471	5.498	556,352	-0.11(-1.95%)
Nov 08, 2018	5.655	5.668	5.607	5.607	285,461	-0.03(-0.60%)
Nov 07, 2018	5.628	5.655	5.608	5.641	334,181	+0.07(+1.22%)
Nov 06, 2018	5.539	5.593	5.539	5.573	274,528	+0.03(+0.62%)
Nov 05, 2018	5.518	5.580	5.518	5.539	298,518	+0.02(+0.37%)
Nov 02, 2018	5.505	5.559	5.505	5.518	317,392	+0.03(+0.62%)
Nov 01, 2018	5.402	5.491	5.402	5.484	396,002	+0.08(+1.39%)
Oct 31, 2018	5.334	5.430	5.334	5.409	501,224	+0.09(+1.67%)
Oct 30, 2018	5.218	5.327	5.211	5.321	573,008	+0.06(+1.17%)
Oct 29, 2018	5.396	5.437	5.239	5.259	585,865	-0.08(-1.53%)
Oct 26, 2018	5.307	5.402	5.246	5.341	680,377	-0.08(-1.51%)
Oct 25, 2018	5.443	5.484	5.413	5.423	1,189,954	+0.00(+0.00%)
Oct 24, 2018	5.655	5.655	5.416	5.423	557,094	-0.21(-3.75%)
Oct 23, 2018	5.696	5.696	5.573	5.634	395,646	-0.12(-2.02%)
Oct 22, 2018	5.784	5.798	5.716	5.750	412,089	-0.03(-0.59%)
Oct 19, 2018	5.825	5.859	5.778	5.784	263,149	-0.03(-0.59%)
Oct 18, 2018	5.805	5.859	5.784	5.818	533,692	-0.01(-0.23%)
Oct 17, 2018	5.859	5.880	5.818	5.832	421,856	-0.04(-0.70%)
Oct 16, 2018	5.778	5.873	5.764	5.873	292,798	+0.10(+1.65%)
Oct 15, 2018	5.743	5.787	5.723	5.778	279,280	+0.07(+1.19%)
Oct 12, 2018	5.750	5.771	5.668	5.709	316,072	+0.03(+0.50%)
Oct 11, 2018	5.823	5.830	5.674	5.681	662,571	-0.15(-2.56%)
Oct 10, 2018	5.986	6.000	5.823	5.830	365,219	-0.18(-3.04%)
Oct 09, 2018	6.034	6.047	5.966	6.013	234,564	+0.03(+0.57%)
Oct 08, 2018	5.945	5.993	5.942	5.979	200,188	+0.01(+0.11%)
Oct 05, 2018	6.101	6.135	5.959	5.972	462,148	-0.13(-2.11%)
Oct 04, 2018	6.142	6.156	6.074	6.101	287,001	-0.05(-0.88%)
Oct 03, 2018	6.169	6.189	6.142	6.156	302,681	+0.00(+0.00%)
Oct 02, 2018	6.142	6.203	6.135	6.156	939,168	-0.01(-0.22%)
Oct 01, 2018	6.183	6.183	6.135	6.169	401,334	+0.02(+0.33%)
Sep 28, 2018	6.122	6.162	6.115	6.149	234,835	+0.01(+0.11%)
Sep 27, 2018	6.142	6.142	6.115	6.142	194,683	-0.01(-0.22%)
Sep 26, 2018	6.196	6.196	6.142	6.156	217,132	-0.04(-0.66%)
Sep 25, 2018	6.196	6.230	6.176	6.196	246,261	+0.03(+0.55%)
Sep 24, 2018	6.217	6.227	6.149	6.162	312,797	-0.04(-0.66%)
Sep 21, 2018	6.149	6.203	6.149	6.203	191,467	+0.07(+1.11%)
Sep 20, 2018	6.122	6.176	6.122	6.135	318,156	+0.03(+0.44%)
Sep 19, 2018	6.047	6.135	6.047	6.108	390,005	+0.09(+1.58%)
Sep 18, 2018	6.020	6.081	6.000	6.013	499,311	+0.02(+0.34%)
Sep 17, 2018	5.966	6.006	5.959	5.993	293,063	+0.04(+0.68%)
Sep 14, 2018	5.932	6.000	5.932	5.952	149,132	+0.00(+0.00%)
Sep 13, 2018	5.959	5.999	5.945	5.952	186,622	+0.03(+0.59%)
Sep 12, 2018	5.890	5.937	5.890	5.917	238,630	+0.05(+0.80%)
Sep 11, 2018	5.836	5.890	5.830	5.870	313,579	+0.02(+0.35%)
Sep 10, 2018	5.883	5.908	5.850	5.850	277,109	-0.01(-0.12%)
Sep 07, 2018	5.883	5.917	5.850	5.857	467,848	-0.05(-0.91%)
Sep 06, 2018	5.958	5.978	5.904	5.910	661,670	-0.05(-0.79%)
Sep 05, 2018	5.964	5.978	5.924	5.958	402,246	-0.02(-0.34%)