BlackRock Enhanced Global Dividend Trust (NY: BOE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		7.334	7.334	7.334	0	-0.04(-0.53%)
Aug 30, 2018	7.413	7.440	7.374	7.374	506,260	-0.03(-0.44%)
Aug 29, 2018	7.407	7.426	7.394	7.407	333,440	-0.01(-0.09%)
Aug 28, 2018	7.446	7.446	7.400	7.413	178,034	-0.01(-0.09%)
Aug 27, 2018	7.413	7.433	7.407	7.420	317,682	+0.03(+0.44%)
Aug 24, 2018	7.426	7.436	7.380	7.387	251,520	-0.03(-0.44%)
Aug 23, 2018	7.394	7.459	7.391	7.420	758,001	+0.03(+0.36%)
Aug 22, 2018	7.446	7.459	7.380	7.394	480,104	-0.03(-0.44%)
Aug 21, 2018	7.394	7.446	7.394	7.426	274,557	+0.03(+0.36%)
Aug 20, 2018	7.387	7.413	7.387	7.400	242,489	+0.03(+0.36%)
Aug 17, 2018	7.328	7.387	7.328	7.374	385,725	+0.03(+0.36%)
Aug 16, 2018	7.295	7.356	7.288	7.348	388,278	+0.07(+0.90%)
Aug 15, 2018	7.321	7.321	7.223	7.282	677,442	-0.05(-0.67%)
Aug 14, 2018	7.348	7.348	7.315	7.331	318,686	+0.02(+0.34%)
Aug 13, 2018	7.293	7.326	7.293	7.306	409,694	-0.01(-0.09%)
Aug 10, 2018	7.293	7.313	7.287	7.313	767,866	-0.01(-0.18%)
Aug 09, 2018	7.326	7.345	7.293	7.326	582,703	+0.01(+0.09%)
Aug 08, 2018	7.306	7.339	7.306	7.319	471,556	+0.01(+0.09%)
Aug 07, 2018	7.300	7.326	7.288	7.313	376,497	+0.02(+0.27%)
Aug 06, 2018	7.267	7.293	7.254	7.293	275,160	+0.01(+0.18%)
Aug 03, 2018	7.273	7.293	7.260	7.280	606,274	-0.01(-0.09%)
Aug 02, 2018	7.280	7.287	7.260	7.287	287,464	-0.01(-0.18%)
Aug 01, 2018	7.280	7.300	7.260	7.300	240,225	+0.01(+0.09%)
Jul 31, 2018	7.287	7.313	7.267	7.293	326,566	+0.02(+0.27%)
Jul 30, 2018	7.267	7.303	7.260	7.273	318,884	-0.01(-0.09%)
Jul 27, 2018	7.319	7.319	7.267	7.280	392,808	-0.01(-0.18%)
Jul 26, 2018	7.326	7.332	7.280	7.293	326,194	-0.05(-0.62%)
Jul 25, 2018	7.287	7.339	7.278	7.339	282,473	+0.07(+0.99%)
Jul 24, 2018	7.293	7.332	7.254	7.267	471,936	-0.03(-0.36%)
Jul 23, 2018	7.273	7.293	7.258	7.293	302,604	+0.03(+0.36%)
Jul 20, 2018	7.267	7.280	7.228	7.267	304,581	+0.01(+0.18%)
Jul 19, 2018	7.241	7.280	7.241	7.254	285,443	-0.01(-0.09%)
Jul 18, 2018	7.241	7.273	7.234	7.260	278,014	+0.01(+0.18%)
Jul 17, 2018	7.208	7.247	7.202	7.247	244,300	+0.03(+0.36%)
Jul 16, 2018	7.254	7.254	7.215	7.221	262,970	+0.00(+0.00%)
Jul 13, 2018	7.247	7.260	7.208	7.221	301,288	-0.01(-0.15%)
Jul 12, 2018	7.232	7.271	7.206	7.232	515,467	+0.01(+0.18%)
Jul 11, 2018	7.258	7.278	7.206	7.219	237,796	-0.06(-0.80%)
Jul 10, 2018	7.284	7.284	7.258	7.278	244,990	+0.01(+0.09%)
Jul 09, 2018	7.278	7.291	7.258	7.271	253,938	+0.02(+0.27%)
Jul 06, 2018	7.219	7.271	7.219	7.252	220,984	+0.03(+0.45%)
Jul 05, 2018	7.206	7.232	7.193	7.219	250,844	+0.04(+0.54%)
Jul 03, 2018		7.180	7.180	7.180	0	-0.04(-0.54%)
Jul 02, 2018	7.187	7.219	7.184	7.219	191,138	-0.01(-0.09%)
Jun 29, 2018	7.258	7.265	7.200	7.226	283,802	+0.03(+0.36%)
Jun 28, 2018	7.154	7.206	7.141	7.200	452,600	+0.03(+0.45%)
Jun 27, 2018	7.219	7.232	7.154	7.167	381,755	-0.03(-0.45%)
Jun 26, 2018	7.180	7.226	7.180	7.200	243,693	+0.01(+0.18%)
Jun 25, 2018	7.252	7.252	7.143	7.187	419,996	-0.08(-1.07%)
Jun 22, 2018	7.239	7.275	7.213	7.265	349,876	+0.07(+0.99%)
Jun 21, 2018	7.245	7.245	7.184	7.193	446,175	-0.04(-0.54%)
Jun 20, 2018	7.200	7.252	7.193	7.232	443,670	+0.06(+0.91%)
Jun 19, 2018	7.180	7.180	7.141	7.167	358,059	-0.05(-0.72%)
Jun 18, 2018	7.232	7.239	7.180	7.219	297,409	-0.04(-0.54%)
Jun 15, 2018		7.258	7.265	7.258	250,309	-0.01(-0.09%)
Jun 14, 2018	7.284	7.304	7.252	7.265	314,447	+0.01(+0.07%)
Jun 13, 2018	7.318	7.318	7.260	7.260	444,401	-0.05(-0.62%)
Jun 12, 2018	7.311	7.311	7.272	7.305	340,397	+0.02(+0.27%)
Jun 11, 2018	7.279	7.305	7.247	7.285	336,540	+0.04(+0.53%)
Jun 08, 2018	7.253	7.253	7.221	7.247	188,329	-0.03(-0.35%)
Jun 07, 2018	7.279	7.279	7.227	7.272	295,227	+0.01(+0.18%)
Jun 06, 2018		7.266	7.208	7.260	321,941	+0.04(+0.54%)
Jun 05, 2018	7.214	7.247	7.201	7.221	251,553	+0.01(+0.09%)
Jun 04, 2018	7.260	7.260	7.189	7.214	410,589	-0.02(-0.27%)
Jun 01, 2018	7.214	7.240	7.208	7.234	262,162	+0.04(+0.54%)
May 31, 2018	7.227	7.227	7.176	7.195	328,070	+0.00(+0.00%)
May 30, 2018	7.118	7.214	7.118	7.195	372,959	+0.09(+1.27%)
May 29, 2018	7.201	7.201	7.072	7.105	545,257	-0.12(-1.61%)
May 25, 2018		7.221	7.221	7.221	0	-0.02(-0.27%)
May 24, 2018	7.195	7.240	7.182	7.240	343,161	+0.04(+0.54%)
May 23, 2018	7.227	7.227	7.176	7.201	320,464	-0.05(-0.62%)
May 22, 2018	7.266	7.266	7.221	7.247	416,047	+0.01(+0.09%)
May 21, 2018	7.221	7.253	7.221	7.240	345,820	+0.05(+0.72%)
May 18, 2018	7.234	7.234	7.182	7.189	268,023	-0.05(-0.62%)
May 17, 2018	7.234	7.253	7.201	7.234	485,113	+0.00(+0.00%)
May 16, 2018	7.247	7.253	7.227	7.234	188,566	+0.01(+0.09%)
May 15, 2018	7.214	7.253	7.208	7.227	265,295	-0.04(-0.53%)
May 14, 2018	7.285	7.305	7.260	7.266	285,130	+0.02(+0.25%)
May 11, 2018	7.286	7.293	7.248	7.248	317,379	-0.04(-0.53%)
May 10, 2018	7.235	7.286	7.224	7.286	328,822	+0.08(+1.16%)
May 09, 2018	7.210	7.248	7.177	7.203	754,243	+0.03(+0.45%)
May 08, 2018	7.197	7.197	7.149	7.171	413,093	-0.01(-0.09%)
May 07, 2018	7.229	7.267	7.177	7.177	849,973	-0.06(-0.88%)
May 04, 2018	7.152	7.242	7.152	7.242	308,530	+0.05(+0.71%)
May 03, 2018	7.235	7.248	7.126	7.190	359,974	-0.03(-0.44%)
May 02, 2018	7.248	7.274	7.222	7.222	241,546	-0.03(-0.44%)
May 01, 2018	7.235	7.254	7.219	7.254	205,751	+0.00(+0.00%)
Apr 30, 2018	7.280	7.306	7.248	7.254	311,275	-0.03(-0.35%)
Apr 27, 2018	7.248	7.286	7.226	7.280	317,863	+0.03(+0.44%)
Apr 26, 2018	7.222	7.254	7.216	7.248	202,940	+0.07(+0.98%)
Apr 25, 2018	7.197	7.197	7.165	7.177	202,643	-0.03(-0.44%)
Apr 24, 2018	7.261	7.270	7.184	7.210	316,176	-0.03(-0.44%)
Apr 23, 2018	7.299	7.312	7.222	7.242	345,171	-0.04(-0.53%)
Apr 20, 2018	7.338	7.338	7.274	7.280	326,767	-0.08(-1.05%)
Apr 19, 2018	7.402	7.409	7.344	7.357	367,461	-0.08(-1.03%)
Apr 18, 2018	7.447	7.466	7.415	7.434	267,798	-0.03(-0.43%)
Apr 17, 2018	7.453	7.479	7.434	7.466	299,364	+0.03(+0.43%)
Apr 16, 2018	7.447	7.466	7.421	7.434	200,009	+0.02(+0.26%)
Apr 13, 2018	7.408	7.434	7.395	7.415	279,997	+0.02(+0.24%)
Apr 12, 2018	7.467	7.469	7.390	7.397	754,061	-0.06(-0.77%)
Apr 11, 2018	7.435	7.479	7.422	7.454	212,947	-0.01(-0.09%)
Apr 10, 2018	7.422	7.484	7.422	7.460	405,349	+0.05(+0.69%)
Apr 09, 2018	7.384	7.537	7.378	7.409	259,261	+0.05(+0.69%)
Apr 06, 2018	7.409	7.435	7.320	7.358	305,977	-0.06(-0.77%)
Apr 05, 2018	7.352	7.416	7.352	7.416	462,720	+0.06(+0.87%)
Apr 04, 2018	7.237	7.352	7.237	7.352	335,042	+0.07(+0.96%)
Apr 03, 2018	7.276	7.314	7.234	7.282	443,709	+0.02(+0.26%)
Apr 02, 2018	7.352	7.371	7.218	7.263	426,356	-0.10(-1.38%)
Mar 29, 2018		7.365	7.365	7.365	0	+0.08(+1.05%)
Mar 28, 2018	7.288	7.320	7.282	7.288	219,245	+0.03(+0.35%)
Mar 27, 2018	7.269	7.339	7.247	7.263	265,925	-0.02(-0.26%)
Mar 26, 2018	7.250	7.314	7.237	7.282	337,407	+0.10(+1.33%)
Mar 23, 2018	7.333	7.339	7.187	7.187	409,377	-0.15(-2.08%)
Mar 22, 2018	7.378	7.384	7.333	7.339	355,526	-0.08(-1.11%)
Mar 21, 2018	7.467	7.467	7.403	7.422	308,720	-0.02(-0.26%)
Mar 20, 2018	7.435	7.467	7.435	7.441	251,155	-0.01(-0.09%)
Mar 19, 2018	7.473	7.473	7.403	7.448	235,476	-0.04(-0.51%)
Mar 16, 2018	7.530	7.549	7.467	7.486	296,041	-0.04(-0.59%)
Mar 15, 2018	7.575	7.584	7.518	7.530	370,741	-0.04(-0.59%)
Mar 14, 2018	7.619	7.626	7.572	7.575	296,297	-0.01(-0.18%)
Mar 13, 2018	7.658	7.671	7.576	7.589	270,067	-0.04(-0.58%)
Mar 12, 2018	7.665	7.690	7.633	7.633	299,164	-0.01(-0.08%)
Mar 09, 2018	7.620	7.665	7.614	7.639	257,064	+0.05(+0.67%)
Mar 08, 2018	7.564	7.589	7.546	7.589	192,017	+0.06(+0.76%)
Mar 07, 2018			7.500	7.532	273,879	-0.04(-0.50%)
Mar 06, 2018	7.564	7.576	7.526	7.570	249,025	+0.04(+0.50%)
Mar 05, 2018	7.437	7.532	7.418	7.532	217,008	+0.08(+1.10%)
Mar 02, 2018	7.393	7.469	7.361	7.450	443,582	+0.03(+0.43%)
Mar 01, 2018	7.570	7.570	7.405	7.418	788,043	-0.17(-2.25%)
Feb 28, 2018	7.620	7.620	7.557	7.589	582,394	-0.01(-0.17%)
Feb 27, 2018	7.677	7.677	7.602	7.602	271,248	-0.05(-0.66%)
Feb 26, 2018	7.633	7.677	7.614	7.652	482,443	+0.04(+0.50%)
Feb 23, 2018	7.583	7.620	7.545	7.614	860,013	+0.06(+0.84%)
Feb 22, 2018			7.545	7.551	482,564	-0.06(-0.75%)
Feb 21, 2018	7.602	7.665	7.602	7.608	361,209	-0.02(-0.25%)
Feb 20, 2018	7.684	7.722	7.624	7.627	239,520	-0.08(-0.99%)
Feb 16, 2018		7.703	7.703	7.703	0	+0.00(+0.00%)
Feb 15, 2018	7.703	7.715	7.652	7.703	245,043	+0.04(+0.49%)
Feb 14, 2018	7.564	7.684	7.560	7.665	223,764	+0.09(+1.15%)
Feb 13, 2018	7.527	7.615	7.527	7.577	272,369	+0.03(+0.33%)
Feb 12, 2018	7.565	7.584	7.514	7.552	406,093	+0.06(+0.75%)
Feb 09, 2018	7.477	7.508	7.326	7.496	470,535	+0.07(+0.93%)
Feb 08, 2018	7.647	7.665	7.427	7.427	556,333	-0.22(-2.88%)
Feb 07, 2018	7.615	7.703	7.606	7.647	353,531	+0.02(+0.25%)
Feb 06, 2018	7.257	7.647	7.257	7.628	573,640	+0.22(+2.93%)
Feb 05, 2018	7.779	7.804	7.138	7.411	701,147	-0.42(-5.41%)
Feb 02, 2018	7.936	7.936	7.823	7.835	444,549	-0.13(-1.58%)
Feb 01, 2018	7.929	7.967	7.917	7.961	392,576	+0.03(+0.32%)
Jan 31, 2018	7.948	7.980	7.904	7.936	523,125	+0.04(+0.48%)
Jan 30, 2018	8.068	8.068	7.867	7.898	945,609	-0.21(-2.56%)
Jan 29, 2018	8.093	8.124	8.080	8.105	524,150	+0.01(+0.16%)
Jan 26, 2018	8.105	8.105	8.080	8.093	285,406	+0.01(+0.08%)
Jan 25, 2018	8.105	8.130	8.080	8.086	428,510	+0.02(+0.23%)
Jan 24, 2018	8.118	8.124	8.042	8.068	656,644	-0.05(-0.62%)
Jan 23, 2018	8.118	8.118	8.087	8.118	306,112	+0.01(+0.16%)
Jan 22, 2018	8.049	8.118	8.024	8.105	355,374	+0.06(+0.78%)
Jan 19, 2018	7.986	8.049	7.980	8.042	319,805	+0.06(+0.79%)
Jan 18, 2018	8.042	8.049	7.973	7.980	451,146	-0.05(-0.63%)
Jan 17, 2018	8.093	8.112	7.980	8.030	1,037,580	-0.05(-0.62%)
Jan 16, 2018	8.218	8.218	8.068	8.080	564,520	-0.06(-0.77%)
Jan 12, 2018		8.143	8.143	8.143	0	+0.03(+0.37%)
Jan 11, 2018	8.069	8.113	8.052	8.113	530,245	+0.07(+0.93%)
Jan 10, 2018	8.088	8.088	8.025	8.038	488,682	-0.06(-0.69%)
Jan 09, 2018	8.113	8.113	8.063	8.094	457,510	+0.04(+0.47%)
Jan 08, 2018	8.050	8.069	8.032	8.057	513,521	-0.01(-0.08%)
Jan 05, 2018	8.069	8.088	8.019	8.063	698,511	-0.01(-0.08%)
Jan 04, 2018	8.044	8.069	8.032	8.069	840,456	+0.04(+0.47%)
Jan 03, 2018	7.975	8.032	7.957	8.032	731,103	+0.07(+0.86%)
Jan 02, 2018	7.844	7.963	7.832	7.963	726,999	+0.15(+1.92%)
Dec 29, 2017		7.813	7.813	7.813	0	+0.01(+0.16%)
Dec 28, 2017	7.782	7.801	7.757	7.801	682,768	+0.02(+0.32%)
Dec 27, 2017	7.776	7.803	7.763	7.776	517,008	+0.02(+0.24%)
Dec 26, 2017	7.801	7.801	7.744	7.757	327,471	-0.04(-0.48%)
Dec 22, 2017	7.776	7.794	7.760	7.794	374,829	+0.04(+0.56%)
Dec 21, 2017	7.763	7.801	7.744	7.751	457,789	+0.00(+0.00%)
Dec 20, 2017	7.782	7.807	7.744	7.751	430,206	-0.01(-0.08%)
Dec 19, 2017	7.769	7.782	7.761	7.757	400,030	+0.01(+0.08%)
Dec 18, 2017	7.726	7.809	7.719	7.751	569,429	+0.05(+0.65%)
Dec 15, 2017	7.769	7.769	7.676	7.701	764,707	+0.02(+0.23%)
Dec 14, 2017	7.773	7.806	7.678	7.683	1,068,094	-0.07(-0.94%)
Dec 13, 2017	7.717	7.767	7.702	7.756	728,455	+0.06(+0.73%)
Dec 12, 2017	7.678	7.722	7.650	7.700	683,465	+0.04(+0.51%)
Dec 11, 2017	7.728	7.761	7.610	7.661	998,948	+0.15(+1.94%)
Dec 08, 2017	7.526	7.532	7.442	7.515	390,500	+0.01(+0.07%)
Dec 07, 2017	7.504	7.521	7.476	7.510	252,761	+0.01(+0.07%)
Dec 06, 2017	7.515	7.515	7.470	7.504	235,021	+0.00(+0.00%)
Dec 05, 2017	7.526	7.526	7.487	7.504	299,866	-0.01(-0.07%)
Dec 04, 2017		7.554	7.498	7.510	339,706	+0.02(+0.22%)
Dec 01, 2017	7.526	7.526	7.459	7.493	284,701	-0.06(-0.74%)
Nov 30, 2017	7.532	7.554	7.515	7.549	365,100	+0.02(+0.30%)
Nov 29, 2017	7.538	7.538	7.482	7.526	391,617	-0.03(-0.37%)
Nov 28, 2017	7.493	7.554	7.493	7.554	310,363	+0.07(+0.90%)
Nov 27, 2017	7.549	7.554	7.487	7.487	308,350	-0.07(-0.89%)
Nov 24, 2017	7.560	7.566	7.543	7.554	118,532	+0.00(+0.00%)
Nov 22, 2017	7.521	7.560	7.521	7.554	210,575	+0.03(+0.45%)
Nov 21, 2017	7.459	7.526	7.459	7.521	404,023	+0.08(+1.05%)
Nov 20, 2017	7.442	7.448	7.423	7.442	428,487	+0.03(+0.45%)
Nov 17, 2017	7.415	7.426	7.398	7.409	353,970	+0.01(+0.08%)
Nov 16, 2017	7.370	7.437	7.370	7.403	385,566	+0.06(+0.76%)
Nov 15, 2017	7.347	7.367	7.291	7.347	351,464	-0.02(-0.30%)
Nov 14, 2017	7.398	7.403	7.342	7.370	345,687	-0.04(-0.54%)
Nov 13, 2017	7.432	7.449	7.399	7.410	244,858	-0.04(-0.52%)
Nov 10, 2017	7.477	7.477	7.427	7.449	358,205	-0.03(-0.37%)
Nov 09, 2017	7.510	7.510	7.438	7.477	287,615	-0.04(-0.59%)
Nov 08, 2017	7.516	7.538	7.516	7.521	212,004	+0.01(+0.07%)
Nov 07, 2017	7.532	7.566	7.516	7.516	192,835	-0.02(-0.30%)
Nov 06, 2017	7.538	7.575	7.527	7.538	263,400	-0.01(-0.15%)
Nov 03, 2017	7.566	7.588	7.532	7.549	282,835	-0.01(-0.15%)
Nov 02, 2017	7.594	7.594	7.549	7.560	230,968	-0.03(-0.44%)
Nov 01, 2017	7.594	7.602	7.566	7.594	326,492	+0.01(+0.15%)
Oct 31, 2017	7.566	7.594	7.555	7.582	370,820	+0.05(+0.66%)
Oct 30, 2017	7.527	7.560	7.521	7.532	238,349	-0.03(-0.37%)
Oct 27, 2017	7.538	7.560	7.536	7.560	205,987	+0.04(+0.59%)
Oct 26, 2017	7.544	7.566	7.499	7.516	286,349	+0.01(+0.15%)
Oct 25, 2017	7.594	7.605	7.505	7.505	372,380	-0.11(-1.46%)
Oct 24, 2017	7.616	7.649	7.605	7.616	298,186	+0.02(+0.29%)
Oct 23, 2017	7.610	7.616	7.582	7.594	203,250	-0.02(-0.22%)
Oct 20, 2017	7.599	7.616	7.583	7.610	255,492	-0.01(-0.07%)
Oct 19, 2017	7.621	7.621	7.594	7.616	222,703	-0.02(-0.29%)
Oct 18, 2017	7.655	7.655	7.605	7.638	249,019	-0.01(-0.15%)
Oct 17, 2017	7.638	7.654	7.594	7.649	261,766	+0.01(+0.07%)
Oct 16, 2017	7.655	7.655	7.627	7.644	186,703	-0.01(-0.07%)
Oct 13, 2017	7.649	7.655	7.638	7.649	239,943	+0.03(+0.42%)
Oct 12, 2017	7.600	7.634	7.595	7.617	358,181	+0.01(+0.07%)
Oct 11, 2017	7.589	7.617	7.585	7.611	310,262	+0.04(+0.51%)
Oct 10, 2017	7.567	7.595	7.563	7.573	519,478	+0.02(+0.29%)
Oct 09, 2017	7.501	7.565	7.501	7.551	381,323	+0.05(+0.66%)
Oct 06, 2017	7.506	7.523	7.501	7.501	193,487	-0.02(-0.29%)
Oct 05, 2017	7.501	7.534	7.481	7.523	311,231	+0.01(+0.15%)
Oct 04, 2017	7.501	7.517	7.440	7.512	272,838	+0.00(+0.00%)
Oct 03, 2017	7.473	7.528	7.473	7.512	352,297	+0.03(+0.44%)
Oct 02, 2017	7.540	7.540	7.468	7.479	310,227	-0.02(-0.30%)
Sep 29, 2017	7.512	7.534	7.495	7.501	416,347	+0.02(+0.22%)
Sep 28, 2017	7.473	7.501	7.473	7.484	245,177	+0.01(+0.07%)
Sep 27, 2017	7.501	7.519	7.479	7.479	337,313	-0.01(-0.15%)
Sep 26, 2017	7.495	7.495	7.479	7.490	276,027	+0.02(+0.22%)
Sep 25, 2017	7.479	7.495	7.457	7.473	404,923	+0.00(+0.00%)
Sep 22, 2017	7.490	7.490	7.451	7.473	284,106	-0.01(-0.07%)
Sep 21, 2017	7.473	7.490	7.452	7.479	296,851	-0.01(-0.15%)
Sep 20, 2017	7.462	7.506	7.442	7.490	467,293	+0.05(+0.67%)
Sep 19, 2017	7.374	7.457	7.368	7.440	376,304	+0.07(+0.98%)
Sep 18, 2017	7.363	7.407	7.351	7.368	334,318	+0.02(+0.23%)
Sep 15, 2017	7.368	7.396	7.346	7.351	295,786	-0.03(-0.37%)
Sep 14, 2017	7.396	7.396	7.357	7.379	243,031	-0.02(-0.24%)
Sep 13, 2017	7.380	7.402	7.357	7.397	274,033	+0.02(+0.30%)
Sep 12, 2017	7.380	7.408	7.359	7.375	401,912	+0.03(+0.37%)
Sep 11, 2017	7.320	7.358	7.303	7.347	300,007	+0.05(+0.68%)
Sep 08, 2017	7.270	7.314	7.259	7.298	292,457	+0.02(+0.30%)
Sep 07, 2017	7.281	7.292	7.243	7.276	472,408	+0.02(+0.23%)
Sep 06, 2017	7.276	7.287	7.226	7.259	459,896	+0.00(+0.00%)
Sep 05, 2017	7.303	7.309	7.221	7.259	307,009	-0.03(-0.45%)