BlackRock Enhanced Global Dividend Trust (NY: BOE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	6.640	6.656	6.618	6.618	472,822	-0.01(-0.08%)
Mar 30, 2017	6.608	6.661	6.608	6.624	425,430	+0.00(+0.00%)
Mar 29, 2017	6.640	6.640	6.613	6.624	336,161	-0.01(-0.16%)
Mar 28, 2017	6.602	6.634	6.586	6.634	346,821	+0.04(+0.65%)
Mar 27, 2017	6.560	6.593	6.541	6.592	289,402	-0.02(-0.24%)
Mar 24, 2017	6.576	6.613	6.565	6.608	293,353	+0.05(+0.73%)
Mar 23, 2017	6.576	6.613	6.560	6.560	465,997	-0.03(-0.41%)
Mar 22, 2017	6.560	6.586	6.538	6.586	306,227	+0.03(+0.41%)
Mar 21, 2017	6.629	6.645	6.560	6.560	309,297	-0.05(-0.81%)
Mar 20, 2017	6.602	6.629	6.602	6.613	263,740	+0.01(+0.16%)
Mar 17, 2017	6.613	6.624	6.597	6.602	275,131	-0.01(-0.16%)
Mar 16, 2017	6.602	6.613	6.581	6.613	277,417	+0.03(+0.49%)
Mar 15, 2017	6.533	6.592	6.512	6.581	337,129	+0.06(+0.98%)
Mar 14, 2017	6.496	6.517	6.464	6.517	341,800	+0.01(+0.08%)
Mar 13, 2017	6.517	6.544	6.512	6.512	234,014	-0.00(-0.02%)
Mar 10, 2017	6.497	6.518	6.481	6.513	309,400	+0.03(+0.41%)
Mar 09, 2017	6.491	6.497	6.465	6.486	437,872	+0.00(+0.00%)
Mar 08, 2017	6.545	6.545	6.465	6.486	377,088	-0.05(-0.73%)
Mar 07, 2017	6.555	6.566	6.518	6.534	245,852	-0.04(-0.57%)
Mar 06, 2017	6.560	6.571	6.539	6.571	254,887	+0.01(+0.08%)
Mar 03, 2017	6.539	6.566	6.534	6.566	327,943	+0.03(+0.41%)
Mar 02, 2017	6.598	6.598	6.534	6.539	445,031	-0.05(-0.80%)
Mar 01, 2017	6.603	6.603	6.576	6.592	462,842	+0.04(+0.65%)
Feb 28, 2017	6.560	6.560	6.534	6.550	352,351	-0.01(-0.08%)
Feb 27, 2017	6.534	6.555	6.526	6.555	297,014	+0.01(+0.08%)
Feb 24, 2017	6.529	6.550	6.507	6.550	364,849	+0.01(+0.08%)
Feb 23, 2017	6.545	6.545	6.513	6.545	578,196	+0.01(+0.16%)
Feb 22, 2017	6.502	6.534	6.491	6.534	422,550	+0.04(+0.57%)
Feb 21, 2017	6.513	6.523	6.491	6.497	516,995	-0.02(-0.33%)
Feb 17, 2017		6.518	6.518	6.518	0	-0.04(-0.65%)
Feb 16, 2017	6.592	6.592	6.550	6.560	412,334	-0.03(-0.48%)
Feb 15, 2017	6.560	6.592	6.560	6.592	494,235	+0.02(+0.32%)
Feb 14, 2017	6.566	6.571	6.529	6.571	352,440	+0.00(+0.00%)
Feb 13, 2017	6.545	6.576	6.545	6.571	489,148	+0.03(+0.47%)
Feb 10, 2017	6.535	6.551	6.514	6.540	448,693	+0.02(+0.32%)
Feb 09, 2017	6.503	6.530	6.488	6.519	425,515	+0.02(+0.32%)
Feb 08, 2017	6.482	6.498	6.461	6.498	348,673	+0.02(+0.33%)
Feb 07, 2017	6.461	6.488	6.451	6.477	401,742	+0.02(+0.24%)
Feb 06, 2017	6.456	6.488	6.443	6.461	485,636	-0.01(-0.08%)
Feb 03, 2017	6.440	6.472	6.424	6.466	357,808	+0.05(+0.74%)
Feb 02, 2017	6.403	6.424	6.393	6.419	375,177	+0.03(+0.41%)
Feb 01, 2017	6.372	6.414	6.358	6.393	430,001	+0.03(+0.50%)
Jan 31, 2017	6.340	6.366	6.329	6.361	348,328	-0.02(-0.25%)
Jan 30, 2017	6.372	6.382	6.338	6.377	269,979	-0.02(-0.25%)
Jan 27, 2017	6.387	6.393	6.366	6.393	253,993	+0.00(+0.00%)
Jan 26, 2017	6.398	6.403	6.372	6.393	309,302	+0.01(+0.17%)
Jan 25, 2017	6.351	6.387	6.351	6.382	357,682	+0.04(+0.66%)
Jan 24, 2017	6.287	6.345	6.287	6.340	321,203	+0.04(+0.59%)
Jan 23, 2017	6.272	6.303	6.272	6.303	331,023	+0.03(+0.50%)
Jan 20, 2017	6.282	6.293	6.250	6.272	383,748	+0.00(+0.00%)
Jan 19, 2017	6.272	6.298	6.245	6.272	255,627	-0.01(-0.17%)
Jan 18, 2017	6.293	6.293	6.272	6.282	203,422	+0.00(+0.00%)
Jan 17, 2017	6.277	6.298	6.256	6.282	539,545	-0.03(-0.42%)
Jan 13, 2017		6.308	6.308	6.308	0	+0.03(+0.42%)
Jan 12, 2017	6.261	6.314	6.229	6.282	583,963	+0.01(+0.17%)
Jan 11, 2017	6.229	6.277	6.229	6.272	483,614	+0.05(+0.83%)
Jan 10, 2017	6.199	6.246	6.199	6.220	349,877	+0.01(+0.08%)
Jan 09, 2017	6.215	6.246	6.204	6.215	331,247	-0.02(-0.34%)
Jan 06, 2017	6.220	6.239	6.209	6.236	613,473	+0.02(+0.34%)
Jan 05, 2017	6.126	6.230	6.099	6.215	807,763	+0.03(+0.42%)
Jan 04, 2017	6.168	6.194	6.141	6.188	363,719	+0.04(+0.68%)
Jan 03, 2017	6.073	6.152	6.063	6.147	730,149	+0.09(+1.47%)
Dec 30, 2016		6.058	6.058	6.058	0	+0.02(+0.39%)
Dec 29, 2016	6.021	6.063	6.021	6.034	696,518	+0.01(+0.13%)
Dec 28, 2016	6.052	6.064	6.021	6.026	693,892	-0.03(-0.43%)
Dec 27, 2016	6.079	6.094	6.037	6.052	985,587	+0.01(+0.09%)
Dec 23, 2016		6.047	6.047	6.047	0	+0.01(+0.09%)
Dec 22, 2016	6.079	6.084	6.037	6.042	608,132	-0.03(-0.43%)
Dec 21, 2016	6.048	6.079	6.047	6.068	516,121	+0.01(+0.09%)
Dec 20, 2016	6.047	6.068	6.042	6.063	544,976	+0.02(+0.35%)
Dec 19, 2016	6.063	6.084	6.042	6.042	520,533	-0.03(-0.43%)
Dec 16, 2016	6.094	6.094	6.058	6.068	622,257	+0.00(+0.00%)
Dec 15, 2016	6.084	6.110	6.058	6.068	622,492	-0.02(-0.28%)
Dec 14, 2016	6.100	6.114	6.062	6.085	684,212	-0.03(-0.51%)
Dec 13, 2016	6.142	6.142	6.085	6.116	800,143	+0.02(+0.34%)
Dec 12, 2016	6.074	6.100	6.054	6.095	618,141	+0.02(+0.26%)
Dec 09, 2016	6.064	6.080	6.043	6.080	490,869	+0.04(+0.60%)
Dec 08, 2016	6.038	6.065	6.028	6.043	517,816	-0.02(-0.34%)
Dec 07, 2016	6.022	6.074	6.007	6.064	547,910	+0.06(+0.95%)
Dec 06, 2016	5.960	6.022	5.944	6.007	542,044	+0.05(+0.87%)
Dec 05, 2016	5.924	5.960	5.924	5.955	707,372	+0.05(+0.79%)
Dec 02, 2016	5.908	5.939	5.908	5.908	307,218	-0.03(-0.44%)
Dec 01, 2016	5.939	5.970	5.924	5.934	474,839	-0.01(-0.09%)
Nov 30, 2016	5.981	6.015	5.929	5.939	2,001,255	-0.06(-1.04%)
Nov 29, 2016	5.970	6.033	5.970	6.002	498,334	+0.00(+0.00%)
Nov 28, 2016	6.007	6.017	5.988	6.002	358,855	-0.03(-0.52%)
Nov 25, 2016	5.991	6.048	5.991	6.033	94,201	+0.04(+0.64%)
Nov 23, 2016		5.995	5.995	5.995	0	-0.01(-0.20%)
Nov 22, 2016	6.002	6.033	5.986	6.007	306,379	+0.03(+0.43%)
Nov 21, 2016	5.950	5.996	5.950	5.981	373,827	+0.02(+0.35%)
Nov 18, 2016	5.955	5.965	5.934	5.960	332,872	+0.01(+0.17%)
Nov 17, 2016	5.934	5.973	5.872	5.950	445,954	+0.01(+0.09%)
Nov 16, 2016	5.913	5.960	5.913	5.944	404,771	-0.02(-0.26%)
Nov 15, 2016	5.887	5.962	5.887	5.960	559,857	+0.06(+0.97%)
Nov 14, 2016	5.950	5.955	5.877	5.903	508,805	-0.07(-1.13%)
Nov 11, 2016	6.033	6.033	5.960	5.970	401,098	-0.08(-1.29%)
Nov 10, 2016	6.022	6.054	6.007	6.048	673,881	+0.01(+0.15%)
Nov 09, 2016	5.925	6.039	5.900	6.039	467,755	+0.06(+0.95%)
Nov 08, 2016	5.946	5.987	5.925	5.982	536,772	+0.02(+0.26%)
Nov 07, 2016	5.910	5.972	5.910	5.967	575,458	+0.12(+2.03%)
Nov 04, 2016	5.863	5.889	5.848	5.848	491,836	-0.03(-0.53%)
Nov 03, 2016	5.941	5.962	5.863	5.879	468,574	-0.06(-1.04%)
Nov 02, 2016	5.993	5.993	5.941	5.941	721,268	-0.03(-0.43%)
Nov 01, 2016	6.003	6.034	5.961	5.967	441,617	-0.04(-0.60%)
Oct 31, 2016	6.060	6.070	6.003	6.003	444,333	-0.03(-0.51%)
Oct 28, 2016	6.034	6.070	6.034	6.034	342,665	-0.03(-0.43%)
Oct 27, 2016	6.117	6.122	6.049	6.060	345,573	-0.04(-0.68%)
Oct 26, 2016	6.101	6.132	6.086	6.101	348,109	-0.05(-0.76%)
Oct 25, 2016	6.147	6.163	6.137	6.147	261,403	+0.00(+0.00%)
Oct 24, 2016	6.153	6.158	6.137	6.147	277,709	+0.02(+0.34%)
Oct 21, 2016	6.106	6.132	6.096	6.127	245,675	+0.01(+0.17%)
Oct 20, 2016	6.111	6.137	6.111	6.117	275,733	-0.02(-0.25%)
Oct 19, 2016	6.091	6.147	6.075	6.132	540,526	+0.06(+0.94%)
Oct 18, 2016	6.039	6.086	6.039	6.075	465,374	+0.09(+1.55%)
Oct 17, 2016	6.080	6.080	5.977	5.982	670,521	-0.09(-1.53%)
Oct 14, 2016	6.117	6.137	6.069	6.075	360,726	-0.02(-0.25%)
Oct 13, 2016	6.101	6.122	6.065	6.091	629,642	-0.05(-0.84%)
Oct 12, 2016	6.155	6.155	6.127	6.142	316,074	-0.01(-0.18%)
Oct 11, 2016	6.231	6.231	6.143	6.154	280,553	-0.09(-1.40%)
Oct 10, 2016	6.226	6.251	6.215	6.241	310,135	+0.03(+0.41%)
Oct 07, 2016	6.231	6.236	6.179	6.215	338,238	-0.02(-0.25%)
Oct 06, 2016	6.241	6.246	6.210	6.231	415,568	-0.01(-0.08%)
Oct 05, 2016	6.231	6.249	6.215	6.236	324,149	+0.05(+0.75%)
Oct 04, 2016	6.241	6.260	6.179	6.190	520,405	-0.07(-1.07%)
Oct 03, 2016	6.297	6.297	6.236	6.256	364,950	-0.03(-0.49%)
Sep 30, 2016	6.292	6.318	6.261	6.287	574,836	+0.04(+0.57%)
Sep 29, 2016	6.226	6.277	6.220	6.251	1,019,501	-0.01(-0.16%)
Sep 28, 2016	6.215	6.261	6.208	6.261	249,962	+0.04(+0.66%)
Sep 27, 2016	6.205	6.241	6.200	6.220	412,921	+0.02(+0.33%)
Sep 26, 2016	6.241	6.241	6.190	6.200	408,305	-0.05(-0.82%)
Sep 23, 2016	6.272	6.272	6.236	6.251	398,773	-0.03(-0.49%)
Sep 22, 2016	6.267	6.288	6.251	6.282	447,499	+0.06(+0.91%)
Sep 21, 2016	6.179	6.226	6.179	6.226	325,744	+0.05(+0.83%)
Sep 20, 2016	6.190	6.200	6.174	6.174	212,890	-0.01(-0.08%)
Sep 19, 2016	6.164	6.210	6.164	6.179	325,255	+0.03(+0.42%)
Sep 16, 2016	6.174	6.174	6.138	6.154	234,067	-0.03(-0.50%)
Sep 15, 2016	6.133	6.184	6.118	6.184	264,835	+0.06(+1.01%)
Sep 14, 2016	6.123	6.159	6.108	6.123	346,892	-0.01(-0.17%)
Sep 13, 2016	6.195	6.200	6.123	6.133	332,922	-0.10(-1.58%)
Sep 12, 2016	6.165	6.242	6.155	6.232	332,459	+0.06(+0.91%)
Sep 09, 2016	6.237	6.242	6.171	6.176	452,472	-0.12(-1.94%)
Sep 08, 2016	6.298	6.298	6.278	6.298	303,608	-0.01(-0.16%)
Sep 07, 2016	6.293	6.313	6.293	6.308	219,309	+0.01(+0.08%)
Sep 06, 2016	6.308	6.308	6.283	6.303	301,431	+0.01(+0.16%)
Sep 02, 2016	6.257	6.293	6.293	6.293	263,550	+0.06(+0.90%)
Sep 01, 2016	6.216	6.237	6.205	6.237	441,958	+0.03(+0.49%)
Aug 31, 2016	6.227	6.242	6.201	6.206	472,982	+0.01(+0.08%)
Aug 30, 2016	6.232	6.242	6.201	6.201	495,750	-0.03(-0.49%)
Aug 29, 2016	6.176	6.247	6.171	6.232	485,316	+0.06(+0.91%)
Aug 26, 2016	6.186	6.216	6.155	6.176	563,542	+0.00(+0.00%)
Aug 25, 2016	6.206	6.211	6.171	6.176	591,871	-0.03(-0.49%)
Aug 24, 2016	6.247	6.247	6.206	6.206	399,113	-0.03(-0.49%)
Aug 23, 2016	6.247	6.265	6.237	6.237	333,486	+0.02(+0.25%)
Aug 22, 2016	6.211	6.237	6.206	6.222	284,706	+0.00(+0.00%)
Aug 19, 2016	6.232	6.242	6.206	6.222	346,127	-0.02(-0.25%)
Aug 18, 2016	6.211	6.242	6.196	6.237	442,738	+0.03(+0.41%)
Aug 17, 2016	6.211	6.211	6.176	6.211	264,130	+0.01(+0.16%)
Aug 16, 2016	6.201	6.211	6.186	6.201	279,610	-0.01(-0.08%)
Aug 15, 2016	6.191	6.221	6.191	6.206	351,760	+0.01(+0.16%)
Aug 12, 2016	6.196	6.206	6.176	6.196	314,334	+0.00(+0.00%)
Aug 11, 2016	6.216	6.216	6.176	6.196	384,934	+0.01(+0.23%)
Aug 10, 2016	6.192	6.192	6.161	6.182	339,498	+0.01(+0.08%)
Aug 09, 2016	6.177	6.192	6.161	6.177	293,523	+0.00(+0.00%)
Aug 08, 2016	6.172	6.187	6.167	6.177	343,246	-0.01(-0.08%)
Aug 05, 2016	6.167	6.202	6.156	6.182	357,930	+0.03(+0.41%)
Aug 04, 2016	6.161	6.172	6.111	6.156	408,277	+0.02(+0.25%)
Aug 03, 2016	6.101	6.151	6.091	6.141	486,503	+0.06(+1.00%)
Aug 02, 2016	6.141	6.156	6.075	6.080	647,973	-0.08(-1.23%)
Aug 01, 2016	6.156	6.172	6.131	6.156	427,261	-0.01(-0.16%)
Jul 29, 2016	6.146	6.167	6.126	6.167	588,504	+0.05(+0.74%)
Jul 28, 2016	6.136	6.151	6.106	6.121	473,973	-0.02(-0.33%)
Jul 27, 2016	6.106	6.146	6.091	6.141	568,993	+0.05(+0.83%)
Jul 26, 2016	6.096	6.106	6.060	6.091	390,377	+0.01(+0.08%)
Jul 25, 2016	6.080	6.091	6.055	6.085	406,240	+0.01(+0.08%)
Jul 22, 2016	6.065	6.085	6.045	6.080	519,311	+0.03(+0.42%)
Jul 21, 2016	6.075	6.101	6.045	6.055	696,013	-0.05(-0.75%)
Jul 20, 2016	6.065	6.106	6.065	6.101	472,548	+0.03(+0.50%)
Jul 19, 2016	6.080	6.106	6.045	6.070	369,873	-0.01(-0.08%)
Jul 18, 2016	6.050	6.106	6.050	6.075	258,062	+0.02(+0.33%)
Jul 15, 2016	6.101	6.101	6.050	6.055	288,593	-0.06(-0.99%)
Jul 14, 2016	6.050	6.126	6.050	6.116	882,341	+0.07(+1.17%)
Jul 13, 2016	6.060	6.060	6.015	6.045	653,961	+0.02(+0.32%)
Jul 12, 2016	5.985	6.031	5.970	6.026	368,754	+0.09(+1.44%)
Jul 11, 2016	5.950	5.960	5.915	5.940	626,063	+0.00(+0.00%)
Jul 08, 2016	5.920	5.948	5.910	5.940	300,714	+0.06(+0.94%)
Jul 07, 2016	5.875	5.905	5.829	5.885	287,150	+0.03(+0.43%)
Jul 06, 2016	5.819	5.870	5.819	5.860	581,027	-0.02(-0.26%)
Jul 05, 2016	5.895	5.904	5.834	5.875	575,064	-0.09(-1.52%)
Jul 01, 2016	5.965	5.965	5.965	5.965	290,823	+0.00(+0.00%)
Jun 30, 2016	5.940	5.965	5.895	5.965	557,841	+0.07(+1.11%)
Jun 29, 2016	5.824	5.900	5.824	5.900	592,338	+0.15(+2.63%)
Jun 28, 2016	5.714	5.769	5.698	5.749	369,467	+0.09(+1.51%)
Jun 27, 2016	5.754	5.769	5.633	5.663	870,079	-0.17(-2.93%)
Jun 24, 2016	5.890	5.890	5.754	5.834	746,823	-0.22(-3.58%)
Jun 23, 2016	6.061	6.096	6.031	6.051	335,698	+0.05(+0.84%)
Jun 22, 2016	6.036	6.041	5.985	6.000	212,496	-0.02(-0.33%)
Jun 21, 2016	6.026	6.026	5.980	6.021	510,342	+0.03(+0.50%)
Jun 20, 2016	5.960	6.026	5.960	5.990	464,024	+0.07(+1.10%)
Jun 17, 2016	5.875	5.925	5.875	5.925	188,848	+0.05(+0.86%)
Jun 16, 2016	5.875	5.895	5.844	5.875	643,578	-0.03(-0.51%)
Jun 15, 2016	5.900	5.940	5.900	5.905	230,644	+0.01(+0.17%)
Jun 14, 2016	5.910	5.930	5.865	5.895	264,393	-0.03(-0.51%)
Jun 13, 2016	6.026	6.031	5.920	5.925	466,581	-0.14(-2.27%)
Jun 10, 2016	6.077	6.077	6.024	6.062	333,440	-0.02(-0.41%)
Jun 09, 2016	6.112	6.132	6.082	6.087	533,926	-0.03(-0.57%)
Jun 08, 2016	6.137	6.147	6.082	6.122	563,886	+0.00(+0.08%)
Jun 07, 2016	6.082	6.112	6.062	6.117	421,778	+0.02(+0.41%)
Jun 06, 2016	6.067	6.102	6.062	6.092	369,945	+0.00(+0.08%)
Jun 03, 2016	6.017	6.087	5.985	6.087	393,561	+0.05(+0.86%)
Jun 02, 2016	5.978	6.042	5.958	6.035	280,860	+0.04(+0.72%)
Jun 01, 2016	5.958	6.005	5.953	5.993	328,283	+0.00(+0.00%)
May 31, 2016	5.997	6.027	5.968	5.993	317,230	+0.00(+0.00%)
May 27, 2016	5.978	5.993	5.993	5.993	244,305	+0.03(+0.55%)
May 26, 2016	5.968	5.972	5.944	5.960	203,600	-0.01(-0.13%)
May 25, 2016	5.938	5.968	5.923	5.968	319,320	+0.04(+0.76%)
May 24, 2016	5.873	5.923	5.873	5.923	227,588	+0.05(+0.94%)
May 23, 2016	5.863	5.868	5.823	5.868	244,759	+0.00(+0.09%)
May 20, 2016	5.863	5.868	5.842	5.863	254,467	+0.03(+0.60%)
May 19, 2016	5.843	5.858	5.793	5.828	310,535	-0.01(-0.17%)
May 18, 2016	5.828	5.868	5.807	5.838	306,318	+0.00(+0.00%)
May 17, 2016	5.838	5.848	5.808	5.838	340,082	-0.01(-0.26%)
May 16, 2016	5.793	5.858	5.783	5.853	298,154	+0.05(+0.86%)
May 13, 2016	5.823	5.833	5.783	5.803	176,176	-0.04(-0.68%)
May 12, 2016	5.873	5.878	5.823	5.843	298,660	-0.02(-0.37%)
May 11, 2016	5.859	5.874	5.834	5.864	329,295	-0.01(-0.25%)
May 10, 2016	5.830	5.879	5.815	5.879	342,348	+0.08(+1.37%)
May 09, 2016	5.790	5.820	5.775	5.800	416,360	-0.00(-0.09%)
May 06, 2016	5.805	5.825	5.755	5.805	397,341	-0.01(-0.17%)
May 05, 2016	5.825	5.834	5.790	5.815	501,661	-0.00(-0.09%)
May 04, 2016	5.805	5.825	5.795	5.820	436,866	-0.03(-0.59%)
May 03, 2016	5.849	5.862	5.810	5.854	404,410	-0.03(-0.59%)
May 02, 2016	5.889	5.904	5.854	5.889	389,699	-0.00(-0.08%)
Apr 29, 2016	5.914	5.919	5.859	5.894	423,928	-0.00(-0.08%)
Apr 28, 2016	5.909	5.943	5.879	5.899	272,516	-0.04(-0.75%)
Apr 27, 2016	5.934	5.953	5.919	5.943	278,854	-0.00(-0.08%)
Apr 26, 2016	5.919	5.948	5.899	5.948	352,664	+0.04(+0.75%)
Apr 25, 2016	5.884	5.919	5.869	5.904	271,413	-0.00(-0.08%)
Apr 22, 2016	5.934	5.934	5.889	5.909	259,394	-0.02(-0.42%)
Apr 21, 2016	5.973	5.973	5.914	5.934	254,171	-0.03(-0.50%)
Apr 20, 2016	5.938	5.973	5.921	5.963	427,247	+0.02(+0.42%)
Apr 19, 2016	5.884	5.938	5.879	5.938	499,353	+0.05(+0.93%)
Apr 18, 2016	5.805	5.884	5.795	5.884	379,055	+0.03(+0.59%)
Apr 15, 2016	5.805	5.849	5.802	5.849	203,364	+0.03(+0.60%)
Apr 14, 2016	5.844	5.859	5.800	5.815	640,363	-0.04(-0.68%)
Apr 13, 2016	5.859	5.869	5.844	5.854	390,058	+0.03(+0.48%)
Apr 12, 2016	5.762	5.826	5.762	5.826	317,622	+0.07(+1.19%)
Apr 11, 2016	5.777	5.792	5.747	5.757	177,856	+0.00(+0.09%)
Apr 08, 2016	5.757	5.777	5.718	5.752	296,653	+0.04(+0.69%)
Apr 07, 2016	5.723	5.733	5.688	5.713	347,459	-0.04(-0.68%)
Apr 06, 2016	5.698	5.752	5.674	5.752	327,176	+0.06(+1.12%)
Apr 05, 2016	5.752	5.752	5.674	5.688	332,762	-0.09(-1.53%)
Apr 04, 2016	5.797	5.797	5.723	5.777	560,568	-0.05(-0.93%)