Pioneer High Income Trust (NY: PHT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.979	4.998	4.945	4.993	209,204	+0.02(+0.41%)
May 28, 2020	4.904	4.979	4.870	4.973	345,342	+0.06(+1.25%)
May 27, 2020	4.823	4.911	4.823	4.911	486,214	+0.09(+1.84%)
May 26, 2020	4.795	4.857	4.795	4.823	230,020	+0.05(+1.00%)
May 22, 2020	4.734	4.775	4.734	4.775	132,676	+0.05(+1.16%)
May 21, 2020	4.720	4.741	4.700	4.720	268,389	-0.00(-0.01%)
May 20, 2020	4.700	4.747	4.687	4.721	117,534	+0.05(+1.04%)
May 19, 2020	4.659	4.707	4.632	4.672	167,731	+0.02(+0.44%)
May 18, 2020	4.604	4.666	4.591	4.652	125,881	+0.11(+2.52%)
May 15, 2020	4.497	4.565	4.497	4.538	136,540	-0.03(-0.59%)
May 14, 2020	4.571	4.578	4.484	4.565	260,943	-0.08(-1.74%)
May 13, 2020	4.673	4.673	4.605	4.646	170,016	-0.01(-0.29%)
May 12, 2020	4.686	4.700	4.653	4.659	91,590	-0.01(-0.29%)
May 11, 2020	4.666	4.700	4.639	4.673	161,260	-0.03(-0.57%)
May 08, 2020	4.653	4.700	4.619	4.700	159,642	+0.07(+1.61%)
May 07, 2020	4.639	4.666	4.599	4.626	131,455	+0.04(+0.88%)
May 06, 2020	4.626	4.632	4.578	4.585	188,867	-0.01(-0.29%)
May 05, 2020	4.592	4.619	4.565	4.598	130,223	+0.03(+0.59%)
May 04, 2020	4.470	4.578	4.470	4.571	156,254	+0.05(+1.04%)
May 01, 2020	4.517	4.565	4.504	4.524	187,632	-0.09(-1.90%)
Apr 30, 2020	4.626	4.639	4.585	4.612	182,514	-0.01(-0.29%)
Apr 29, 2020	4.497	4.632	4.497	4.626	348,066	+0.16(+3.47%)
Apr 28, 2020	4.524	4.541	4.463	4.470	305,255	-0.02(-0.45%)
Apr 27, 2020	4.578	4.632	4.484	4.490	426,655	-0.08(-1.77%)
Apr 24, 2020	4.639	4.639	4.538	4.571	122,175	-0.01(-0.29%)
Apr 23, 2020	4.639	4.680	4.585	4.585	106,602	-0.06(-1.31%)
Apr 22, 2020	4.612	4.686	4.578	4.646	316,048	+0.09(+1.93%)
Apr 21, 2020	4.538	4.598	4.484	4.558	373,486	-0.01(-0.15%)
Apr 20, 2020	4.592	4.619	4.558	4.565	181,135	-0.04(-0.88%)
Apr 17, 2020	4.659	4.673	4.592	4.605	189,557	+0.05(+1.19%)
Apr 16, 2020	4.612	4.626	4.504	4.551	113,651	-0.07(-1.46%)
Apr 15, 2020	4.653	4.653	4.531	4.619	187,087	-0.08(-1.76%)
Apr 14, 2020	4.668	4.728	4.648	4.701	269,188	+0.13(+2.78%)
Apr 13, 2020	4.668	4.668	4.474	4.574	241,427	-0.08(-1.72%)
Apr 09, 2020	4.588	4.810	4.588	4.655	317,895	+0.23(+5.29%)
Apr 08, 2020	4.253	4.434	4.253	4.421	215,005	+0.19(+4.42%)
Apr 07, 2020	4.334	4.334	4.106	4.233	402,209	+0.16(+3.94%)
Apr 06, 2020	4.046	4.144	4.046	4.073	243,405	+0.10(+2.53%)
Apr 03, 2020	4.153	4.200	3.946	3.973	259,131	-0.19(-4.66%)
Apr 02, 2020	4.113	4.294	4.080	4.166	231,202	-0.01(-0.16%)
Apr 01, 2020	4.180	4.354	4.133	4.173	198,452	-0.12(-2.80%)
Mar 31, 2020	4.307	4.421	4.253	4.294	201,102	+0.03(+0.63%)
Mar 30, 2020	4.307	4.307	4.100	4.267	245,204	-0.05(-1.09%)
Mar 27, 2020	4.227	4.354	4.199	4.314	215,917	-0.02(-0.46%)
Mar 26, 2020	4.294	4.401	4.220	4.334	350,372	+0.05(+1.09%)
Mar 25, 2020	3.926	4.334	3.819	4.287	465,000	+0.45(+11.67%)
Mar 24, 2020	3.752	3.939	3.750	3.839	187,918	+0.27(+7.49%)
Mar 23, 2020	3.759	3.859	3.461	3.571	556,513	-0.27(-7.13%)
Mar 20, 2020	3.872	4.126	3.839	3.845	284,999	+0.01(+0.35%)
Mar 19, 2020	3.618	3.946	3.367	3.832	560,231	+0.08(+2.14%)
Mar 18, 2020	4.354	4.421	3.695	3.752	407,806	-0.93(-19.86%)
Mar 17, 2020	4.447	4.683	4.347	4.681	692,592	+0.27(+6.18%)
Mar 16, 2020	4.634	4.680	4.402	4.409	478,181	-0.52(-10.60%)
Mar 13, 2020	4.938	5.036	4.826	4.932	460,728	+0.21(+4.34%)
Mar 12, 2020	4.952	4.952	4.402	4.727	1,309,577	-0.56(-10.53%)
Mar 11, 2020	5.574	5.574	5.236	5.283	243,509	-0.39(-6.88%)
Mar 10, 2020	5.541	5.677	5.481	5.673	575,099	+0.23(+4.26%)
Mar 09, 2020	5.759	5.769	5.362	5.442	524,323	-0.51(-8.57%)
Mar 06, 2020	6.057	6.057	5.892	5.951	195,620	-0.09(-1.43%)
Mar 05, 2020	6.157	6.163	6.011	6.037	221,013	-0.20(-3.18%)
Mar 04, 2020	6.163	6.256	6.163	6.236	174,143	+0.11(+1.73%)
Mar 03, 2020	6.117	6.203	5.984	6.130	303,402	+0.00(+0.00%)
Mar 02, 2020	5.958	6.157	5.918	6.130	207,359	+0.20(+3.35%)
Feb 28, 2020	6.024	6.037	5.918	5.931	273,717	-0.20(-3.24%)
Feb 27, 2020	6.223	6.223	6.057	6.130	250,161	-0.15(-2.32%)
Feb 26, 2020	6.236	6.289	6.229	6.276	126,870	+0.04(+0.64%)
Feb 25, 2020	6.428	6.435	6.216	6.236	224,421	-0.15(-2.38%)
Feb 24, 2020	6.494	6.501	6.368	6.388	181,847	-0.17(-2.60%)
Feb 21, 2020	6.593	6.607	6.554	6.559	207,856	-0.03(-0.52%)
Feb 20, 2020	6.593	6.613	6.567	6.593	117,843	+0.00(+0.00%)
Feb 19, 2020	6.620	6.640	6.567	6.593	161,292	-0.03(-0.40%)
Feb 18, 2020	6.547	6.620	6.534	6.620	229,290	+0.07(+1.09%)
Feb 14, 2020	6.529	6.572	6.513	6.549	140,834	+0.02(+0.30%)
Feb 13, 2020	6.496	6.529	6.494	6.529	136,678	+0.01(+0.20%)
Feb 12, 2020	6.463	6.516	6.463	6.516	163,506	+0.04(+0.61%)
Feb 11, 2020	6.463	6.496	6.398	6.476	229,295	+0.02(+0.31%)
Feb 10, 2020	6.437	6.463	6.391	6.457	139,534	+0.03(+0.41%)
Feb 07, 2020	6.411	6.467	6.411	6.430	127,298	+0.00(+0.00%)
Feb 06, 2020	6.371	6.430	6.358	6.430	244,200	+0.08(+1.24%)
Feb 05, 2020	6.503	6.529	6.312	6.352	551,586	-0.12(-1.93%)
Feb 04, 2020	6.457	6.503	6.457	6.476	189,211	+0.05(+0.82%)
Feb 03, 2020	6.424	6.444	6.417	6.424	151,464	+0.00(+0.00%)
Jan 31, 2020	6.417	6.457	6.371	6.424	263,722	+0.00(+0.00%)
Jan 30, 2020	6.312	6.444	6.286	6.424	316,766	+0.09(+1.45%)
Jan 29, 2020	6.306	6.352	6.306	6.332	91,068	+0.04(+0.63%)
Jan 28, 2020	6.266	6.312	6.263	6.292	125,735	+0.03(+0.42%)
Jan 27, 2020	6.371	6.371	6.246	6.266	258,810	-0.13(-2.06%)
Jan 24, 2020	6.404	6.430	6.365	6.398	154,066	+0.00(+0.00%)
Jan 23, 2020	6.398	6.430	6.371	6.398	116,603	+0.00(+0.00%)
Jan 22, 2020	6.358	6.398	6.352	6.398	82,967	+0.05(+0.72%)
Jan 21, 2020	6.332	6.365	6.319	6.352	137,196	+0.01(+0.21%)
Jan 17, 2020	6.391	6.404	6.319	6.338	104,485	-0.07(-1.03%)
Jan 16, 2020	6.384	6.411	6.384	6.404	101,358	+0.05(+0.83%)
Jan 15, 2020	6.345	6.401	6.322	6.352	96,712	+0.01(+0.10%)
Jan 14, 2020	6.306	6.352	6.306	6.345	125,563	+0.04(+0.57%)
Jan 13, 2020	6.266	6.319	6.246	6.309	110,982	+0.04(+0.68%)
Jan 10, 2020	6.220	6.273	6.220	6.266	121,823	+0.04(+0.63%)
Jan 09, 2020	6.240	6.279	6.227	6.227	178,718	-0.02(-0.32%)
Jan 08, 2020	6.246	6.299	6.236	6.246	183,241	+0.00(+0.00%)
Jan 07, 2020	6.194	6.259	6.181	6.246	141,963	+0.05(+0.74%)
Jan 06, 2020	6.161	6.200	6.149	6.200	164,776	+0.03(+0.48%)
Jan 03, 2020	6.200	6.200	6.128	6.171	306,611	-0.05(-0.79%)
Jan 02, 2020	6.259	6.273	6.187	6.220	187,307	-0.05(-0.84%)
Dec 31, 2019	6.259	6.273	6.208	6.273	167,754	+0.03(+0.53%)
Dec 30, 2019	6.194	6.365	6.155	6.240	395,348	+0.04(+0.64%)
Dec 27, 2019	6.200	6.207	6.175	6.200	126,994	-0.00(-0.03%)
Dec 26, 2019	6.182	6.202	6.179	6.202	198,305	+0.02(+0.32%)
Dec 24, 2019	6.195	6.202	6.176	6.182	197,445	+0.01(+0.11%)
Dec 23, 2019	6.163	6.189	6.147	6.176	254,247	+0.01(+0.21%)
Dec 20, 2019	6.104	6.163	6.104	6.163	411,435	+0.04(+0.64%)
Dec 19, 2019	6.078	6.130	6.071	6.124	305,541	+0.05(+0.86%)
Dec 18, 2019	6.065	6.078	6.058	6.071	144,277	+0.02(+0.32%)
Dec 17, 2019	6.071	6.071	6.045	6.052	181,435	+0.01(+0.15%)
Dec 16, 2019	6.026	6.053	6.013	6.043	103,770	+0.03(+0.50%)
Dec 13, 2019	6.006	6.021	6.000	6.013	134,949	+0.01(+0.22%)
Dec 12, 2019	6.006	6.027	6.000	6.000	134,964	-0.00(-0.03%)
Dec 11, 2019	5.995	6.014	5.969	6.001	178,478	+0.02(+0.32%)
Dec 10, 2019	5.962	5.988	5.956	5.982	208,709	+0.01(+0.22%)
Dec 09, 2019	5.969	5.995	5.956	5.969	183,672	+0.01(+0.11%)
Dec 06, 2019	5.975	5.995	5.962	5.962	269,874	-0.01(-0.11%)
Dec 05, 2019	5.962	6.001	5.949	5.969	282,262	-0.01(-0.22%)
Dec 04, 2019	6.001	6.014	5.975	5.982	290,546	-0.02(-0.32%)
Dec 03, 2019	5.995	6.017	5.962	6.001	291,509	-0.03(-0.43%)
Dec 02, 2019	6.053	6.060	5.995	6.027	122,747	-0.04(-0.64%)
Nov 29, 2019	6.047	6.067	6.027	6.066	49,531	+0.02(+0.32%)
Nov 27, 2019	6.034	6.053	5.995	6.047	141,341	+0.00(+0.00%)
Nov 26, 2019	6.034	6.053	6.027	6.047	241,555	+0.01(+0.21%)
Nov 25, 2019	6.047	6.072	6.027	6.034	124,633	-0.02(-0.32%)
Nov 22, 2019	6.072	6.124	6.053	6.053	184,237	+0.01(+0.11%)
Nov 21, 2019	6.060	6.098	6.027	6.047	82,093	-0.01(-0.11%)
Nov 20, 2019	6.047	6.066	6.021	6.053	73,805	+0.02(+0.32%)
Nov 19, 2019	6.098	6.115	6.027	6.034	124,711	-0.06(-0.96%)
Nov 18, 2019	6.131	6.131	6.092	6.092	109,795	-0.07(-1.18%)
Nov 15, 2019	6.158	6.168	6.133	6.165	140,945	+0.03(+0.42%)
Nov 14, 2019	6.049	6.146	6.043	6.139	172,253	+0.10(+1.60%)
Nov 13, 2019	6.088	6.088	6.036	6.043	74,124	-0.03(-0.53%)
Nov 12, 2019	6.081	6.126	6.059	6.075	83,874	+0.02(+0.32%)
Nov 11, 2019	6.113	6.133	6.055	6.055	73,156	-0.05(-0.74%)
Nov 08, 2019	6.120	6.139	6.075	6.100	120,277	-0.01(-0.11%)
Nov 07, 2019	6.068	6.133	6.068	6.107	125,731	+0.05(+0.74%)
Nov 06, 2019	6.068	6.081	6.062	6.062	96,964	+0.01(+0.21%)
Nov 05, 2019	6.068	6.081	6.036	6.049	86,475	+0.00(+0.00%)
Nov 04, 2019	6.100	6.113	6.017	6.049	173,476	-0.06(-0.95%)
Nov 01, 2019	6.100	6.113	6.055	6.107	130,999	+0.03(+0.42%)
Oct 31, 2019	6.075	6.094	6.062	6.081	125,171	+0.04(+0.64%)
Oct 30, 2019	6.030	6.059	6.010	6.043	75,108	+0.02(+0.32%)
Oct 29, 2019	6.088	6.094	6.023	6.023	168,519	-0.05(-0.85%)
Oct 28, 2019	6.088	6.094	6.068	6.075	170,337	+0.01(+0.21%)
Oct 25, 2019	6.049	6.088	6.036	6.062	169,849	+0.03(+0.43%)
Oct 24, 2019	5.985	6.043	5.972	6.036	203,026	+0.06(+1.08%)
Oct 23, 2019	5.972	5.985	5.952	5.972	82,175	+0.01(+0.11%)
Oct 22, 2019	5.946	5.965	5.920	5.965	82,912	+0.01(+0.22%)
Oct 21, 2019	5.952	5.982	5.920	5.952	100,156	+0.02(+0.33%)
Oct 18, 2019	5.952	5.978	5.933	5.933	134,418	-0.03(-0.54%)
Oct 17, 2019	5.914	5.985	5.901	5.965	129,505	+0.06(+0.98%)
Oct 16, 2019	5.914	5.920	5.900	5.907	52,992	-0.01(-0.24%)
Oct 15, 2019	5.871	5.931	5.871	5.922	113,874	+0.04(+0.76%)
Oct 14, 2019	5.845	5.884	5.845	5.877	102,733	+0.04(+0.66%)
Oct 11, 2019	5.864	5.874	5.832	5.839	99,870	+0.01(+0.22%)
Oct 10, 2019	5.826	5.864	5.826	5.826	128,316	-0.01(-0.11%)
Oct 09, 2019	5.845	5.864	5.826	5.832	139,385	-0.01(-0.22%)
Oct 08, 2019	5.839	5.864	5.826	5.845	117,953	+0.01(+0.11%)
Oct 07, 2019	5.864	5.866	5.826	5.839	132,751	-0.03(-0.54%)
Oct 04, 2019	5.890	5.909	5.852	5.871	107,227	-0.02(-0.33%)
Oct 03, 2019	5.903	5.922	5.852	5.890	128,819	+0.00(+0.00%)
Oct 02, 2019	5.928	5.935	5.877	5.890	54,734	-0.03(-0.54%)
Oct 01, 2019	5.890	5.938	5.884	5.922	132,298	+0.03(+0.54%)
Sep 30, 2019	5.909	5.931	5.890	5.890	152,135	-0.02(-0.32%)
Sep 27, 2019	5.935	5.935	5.877	5.909	128,986	-0.01(-0.22%)
Sep 26, 2019	5.935	5.954	5.922	5.922	86,206	-0.03(-0.54%)
Sep 25, 2019	5.916	5.960	5.909	5.954	120,336	+0.02(+0.32%)
Sep 24, 2019	5.922	5.947	5.916	5.935	101,558	+0.03(+0.43%)
Sep 23, 2019	5.928	5.928	5.864	5.909	128,892	-0.01(-0.22%)
Sep 20, 2019	5.896	5.941	5.896	5.922	101,905	+0.01(+0.22%)
Sep 19, 2019	5.896	5.928	5.896	5.909	110,562	+0.01(+0.11%)
Sep 18, 2019	5.928	5.935	5.871	5.903	91,162	-0.03(-0.43%)
Sep 17, 2019	5.909	5.941	5.903	5.928	58,493	+0.02(+0.41%)
Sep 16, 2019	5.892	5.917	5.866	5.904	77,777	+0.04(+0.65%)
Sep 13, 2019	5.917	5.936	5.860	5.866	159,572	-0.03(-0.43%)
Sep 12, 2019	5.911	5.930	5.866	5.892	110,789	+0.00(+0.00%)
Sep 11, 2019	5.892	5.904	5.879	5.892	80,919	+0.00(+0.00%)
Sep 10, 2019	5.860	5.898	5.841	5.892	100,029	+0.03(+0.43%)
Sep 09, 2019	5.854	5.866	5.835	5.866	99,313	+0.03(+0.54%)
Sep 06, 2019	5.854	5.854	5.809	5.835	158,626	-0.01(-0.22%)
Sep 05, 2019	5.860	5.873	5.841	5.847	98,020	-0.02(-0.32%)
Sep 04, 2019	5.854	5.866	5.835	5.866	100,103	+0.03(+0.43%)
Sep 03, 2019	5.803	5.847	5.803	5.841	106,423	+0.02(+0.33%)
Aug 30, 2019	5.828	5.828	5.809	5.822	56,134	+0.00(+0.00%)
Aug 29, 2019	5.828	5.828	5.809	5.822	51,850	+0.01(+0.22%)
Aug 28, 2019	5.828	5.831	5.803	5.809	170,531	+0.00(+0.00%)
Aug 27, 2019	5.816	5.827	5.787	5.809	104,076	+0.03(+0.44%)
Aug 26, 2019	5.828	5.854	5.771	5.784	164,747	-0.01(-0.22%)
Aug 23, 2019	5.809	5.841	5.758	5.797	144,435	+0.01(+0.11%)
Aug 22, 2019	5.797	5.809	5.758	5.790	61,131	-0.01(-0.11%)
Aug 21, 2019	5.765	5.803	5.746	5.797	68,149	+0.03(+0.55%)
Aug 20, 2019	5.784	5.784	5.752	5.765	92,533	+0.01(+0.22%)
Aug 19, 2019	5.746	5.777	5.746	5.752	67,428	+0.04(+0.64%)
Aug 16, 2019	5.716	5.741	5.703	5.716	83,402	+0.01(+0.21%)
Aug 15, 2019	5.735	5.753	5.703	5.704	84,247	-0.02(-0.32%)
Aug 14, 2019	5.791	5.807	5.703	5.722	186,434	-0.09(-1.52%)
Aug 13, 2019	5.791	5.816	5.769	5.810	107,309	+0.05(+0.87%)
Aug 12, 2019	5.753	5.829	5.753	5.760	168,945	+0.00(+0.00%)
Aug 09, 2019	5.760	5.760	5.747	5.760	71,487	+0.01(+0.22%)
Aug 08, 2019	5.709	5.753	5.709	5.747	146,436	+0.03(+0.55%)
Aug 07, 2019	5.691	5.716	5.678	5.716	196,735	-0.02(-0.33%)
Aug 06, 2019	5.766	5.766	5.703	5.735	250,057	-0.03(-0.55%)
Aug 05, 2019	5.804	5.804	5.716	5.766	320,240	-0.08(-1.29%)
Aug 02, 2019	5.829	5.854	5.798	5.842	193,652	-0.01(-0.11%)
Aug 01, 2019	5.854	5.873	5.835	5.848	291,996	-0.02(-0.32%)
Jul 31, 2019	5.873	5.879	5.852	5.867	208,249	-0.01(-0.21%)
Jul 30, 2019	5.810	5.889	5.804	5.879	205,422	+0.04(+0.76%)
Jul 29, 2019	5.842	5.848	5.785	5.835	236,913	+0.01(+0.11%)
Jul 26, 2019	5.848	5.873	5.823	5.829	200,324	-0.01(-0.11%)
Jul 25, 2019	5.930	5.942	5.835	5.835	265,663	-0.10(-1.70%)
Jul 24, 2019	5.949	5.961	5.923	5.936	137,866	-0.03(-0.42%)
Jul 23, 2019	5.886	5.961	5.876	5.961	168,358	+0.09(+1.50%)
Jul 22, 2019	5.911	5.911	5.848	5.873	163,841	-0.01(-0.21%)
Jul 19, 2019	5.905	5.923	5.873	5.886	173,158	-0.01(-0.21%)
Jul 18, 2019	5.967	5.967	5.892	5.898	287,831	-0.07(-1.16%)
Jul 17, 2019	5.898	5.986	5.873	5.967	203,696	+0.07(+1.17%)
Jul 16, 2019	5.886	5.911	5.867	5.898	250,508	+0.04(+0.64%)
Jul 15, 2019	5.854	5.860	5.829	5.860	218,153	+0.03(+0.51%)
Jul 12, 2019	5.824	5.843	5.806	5.831	209,464	+0.03(+0.43%)
Jul 11, 2019	5.793	5.824	5.774	5.806	238,956	+0.04(+0.76%)
Jul 10, 2019	5.762	5.793	5.749	5.762	128,645	+0.01(+0.11%)
Jul 09, 2019	5.712	5.787	5.699	5.756	242,748	+0.03(+0.55%)
Jul 08, 2019	5.743	5.762	5.712	5.724	242,750	-0.02(-0.34%)
Jul 05, 2019	5.737	5.753	5.737	5.744	149,297	+0.00(+0.02%)
Jul 03, 2019	5.749	5.756	5.724	5.743	168,980	-0.01(-0.11%)
Jul 02, 2019	5.756	5.774	5.718	5.749	247,903	+0.00(+0.00%)
Jul 01, 2019	5.674	5.762	5.643	5.749	421,075	+0.12(+2.22%)
Jun 28, 2019	5.662	5.687	5.624	5.624	271,232	-0.04(-0.66%)
Jun 27, 2019	5.662	5.681	5.649	5.662	194,277	-0.01(-0.22%)
Jun 26, 2019	5.637	5.693	5.624	5.674	218,941	+0.02(+0.33%)
Jun 25, 2019	5.756	5.756	5.620	5.656	429,787	-0.09(-1.63%)
Jun 24, 2019	5.799	5.799	5.737	5.749	130,821	-0.05(-0.86%)
Jun 21, 2019	5.799	5.806	5.768	5.799	98,571	+0.01(+0.22%)
Jun 20, 2019	5.781	5.799	5.768	5.787	165,597	+0.02(+0.33%)
Jun 19, 2019	5.756	5.781	5.749	5.768	102,226	+0.01(+0.22%)
Jun 18, 2019	5.768	5.774	5.731	5.756	184,874	+0.01(+0.22%)
Jun 17, 2019	5.718	5.781	5.706	5.743	153,952	+0.05(+0.85%)
Jun 14, 2019	5.713	5.722	5.688	5.695	99,785	-0.03(-0.54%)
Jun 13, 2019	5.763	5.763	5.713	5.726	145,515	-0.02(-0.32%)
Jun 12, 2019	5.726	5.744	5.657	5.744	264,908	+0.04(+0.65%)
Jun 11, 2019	5.713	5.723	5.670	5.707	148,683	+0.02(+0.44%)
Jun 10, 2019	5.701	5.707	5.657	5.682	147,609	+0.03(+0.55%)
Jun 07, 2019	5.645	5.664	5.633	5.651	87,211	+0.02(+0.33%)
Jun 06, 2019	5.571	5.645	5.571	5.633	83,115	+0.06(+1.00%)
Jun 05, 2019	5.552	5.583	5.537	5.577	62,513	+0.02(+0.45%)
Jun 04, 2019	5.527	5.564	5.509	5.552	132,727	+0.04(+0.79%)