BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.377	8.384	8.331	8.364	109,378	+0.01(+0.08%)
Apr 29, 2019	8.331	8.364	8.331	8.357	85,698	+0.03(+0.32%)
Apr 26, 2019	8.344	8.377	8.318	8.331	97,545	-0.01(-0.16%)
Apr 25, 2019	8.344	8.352	8.331	8.344	176,764	+0.01(+0.16%)
Apr 24, 2019	8.344	8.357	8.318	8.331	153,537	+0.01(+0.16%)
Apr 23, 2019	8.298	8.337	8.298	8.318	318,614	+0.03(+0.32%)
Apr 22, 2019	8.291	8.304	8.282	8.291	278,090	+0.00(+0.00%)
Apr 18, 2019	8.284	8.311	8.284	8.291	37,691	+0.01(+0.08%)
Apr 17, 2019	8.291	8.304	8.284	8.284	48,800	-0.01(-0.08%)
Apr 16, 2019	8.278	8.304	8.278	8.291	71,247	+0.02(+0.24%)
Apr 15, 2019	8.264	8.298	8.264	8.271	92,308	+0.00(+0.00%)
Apr 12, 2019	8.271	8.284	8.251	8.271	91,213	+0.00(+0.01%)
Apr 11, 2019	8.250	8.270	8.230	8.270	72,237	+0.03(+0.32%)
Apr 10, 2019	8.210	8.243	8.210	8.243	284,361	+0.05(+0.64%)
Apr 09, 2019	8.197	8.204	8.164	8.191	352,595	-0.01(-0.08%)
Apr 08, 2019	8.171	8.197	8.158	8.197	140,892	+0.03(+0.32%)
Apr 05, 2019	8.151	8.191	8.131	8.171	178,483	+0.02(+0.24%)
Apr 04, 2019	8.098	8.151	8.098	8.151	87,974	+0.05(+0.65%)
Apr 03, 2019	8.138	8.164	8.032	8.098	92,591	-0.03(-0.32%)
Apr 02, 2019	8.098	8.138	8.085	8.125	180,855	+0.03(+0.41%)
Apr 01, 2019	8.059	8.111	8.059	8.092	237,393	+0.03(+0.41%)
Mar 29, 2019	8.085	8.105	8.039	8.059	123,635	-0.03(-0.33%)
Mar 28, 2019	8.092	8.092	8.065	8.085	84,088	-0.01(-0.08%)
Mar 27, 2019	8.098	8.118	8.092	8.092	82,987	-0.01(-0.16%)
Mar 26, 2019	8.105	8.138	8.105	8.105	184,661	+0.01(+0.08%)
Mar 25, 2019	8.098	8.106	8.059	8.098	128,276	+0.00(+0.00%)
Mar 22, 2019	8.158	8.171	8.098	8.098	117,877	-0.09(-1.13%)
Mar 21, 2019	8.217	8.237	8.151	8.191	169,213	-0.03(-0.32%)
Mar 20, 2019	8.250	8.250	8.210	8.217	176,513	-0.05(-0.64%)
Mar 19, 2019	8.257	8.276	8.243	8.270	118,289	+0.02(+0.24%)
Mar 18, 2019	8.250	8.257	8.230	8.250	162,459	+0.02(+0.24%)
Mar 15, 2019	8.224	8.250	8.224	8.230	143,786	+0.01(+0.08%)
Mar 14, 2019	8.217	8.224	8.204	8.224	86,111	+0.01(+0.18%)
Mar 13, 2019	8.190	8.216	8.176	8.209	244,732	+0.01(+0.08%)
Mar 12, 2019	8.190	8.203	8.174	8.203	65,157	+0.03(+0.32%)
Mar 11, 2019	8.176	8.209	8.163	8.176	115,249	-0.01(-0.16%)
Mar 08, 2019	8.176	8.190	8.144	8.190	67,301	+0.00(+0.00%)
Mar 07, 2019	8.196	8.209	8.157	8.190	126,745	+0.00(+0.00%)
Mar 06, 2019	8.209	8.209	8.170	8.190	50,837	-0.01(-0.16%)
Mar 05, 2019	8.170	8.203	8.144	8.203	123,576	+0.04(+0.48%)
Mar 04, 2019	8.170	8.196	8.104	8.163	206,960	-0.01(-0.16%)
Mar 01, 2019	8.196	8.209	8.144	8.176	95,927	-0.01(-0.08%)
Feb 28, 2019	8.150	8.186	8.130	8.183	170,735	+0.01(+0.16%)
Feb 27, 2019	8.183	8.183	8.130	8.170	85,803	-0.02(-0.24%)
Feb 26, 2019	8.209	8.229	8.130	8.190	272,921	-0.02(-0.24%)
Feb 25, 2019	8.242	8.249	8.137	8.209	228,734	-0.01(-0.08%)
Feb 22, 2019	8.065	8.229	8.065	8.216	428,782	+0.16(+2.04%)
Feb 21, 2019	8.045	8.052	8.012	8.052	196,116	+0.01(+0.08%)
Feb 20, 2019	8.025	8.045	8.012	8.045	125,607	+0.02(+0.25%)
Feb 19, 2019	7.986	8.032	7.986	8.025	166,518	+0.05(+0.58%)
Feb 15, 2019	7.960	8.006	7.960	7.979	299,812	+0.02(+0.25%)
Feb 14, 2019	7.947	7.966	7.927	7.960	126,927	+0.03(+0.43%)
Feb 13, 2019	7.926	7.952	7.906	7.926	237,194	+0.02(+0.25%)
Feb 12, 2019	7.913	7.932	7.906	7.906	166,208	+0.01(+0.17%)
Feb 11, 2019	7.900	7.932	7.886	7.893	255,262	+0.01(+0.08%)
Feb 08, 2019	7.952	7.971	7.873	7.886	147,689	-0.08(-1.07%)
Feb 07, 2019	7.998	7.998	7.952	7.971	72,346	-0.01(-0.16%)
Feb 06, 2019	7.945	8.011	7.945	7.985	111,452	+0.03(+0.41%)
Feb 05, 2019	7.991	8.011	7.952	7.952	69,786	-0.05(-0.57%)
Feb 04, 2019	8.004	8.004	7.978	7.998	133,411	+0.01(+0.16%)
Feb 01, 2019	7.971	7.991	7.958	7.985	62,902	+0.03(+0.33%)
Jan 31, 2019	7.932	7.971	7.932	7.958	109,079	+0.03(+0.33%)
Jan 30, 2019	7.926	7.945	7.913	7.932	162,282	+0.01(+0.12%)
Jan 29, 2019	7.919	7.926	7.893	7.922	100,482	+0.00(+0.00%)
Jan 28, 2019	7.900	7.926	7.880	7.922	75,953	+0.02(+0.21%)
Jan 25, 2019	7.828	7.913	7.808	7.906	250,230	+0.08(+1.00%)
Jan 24, 2019	7.828	7.828	7.802	7.828	165,738	+0.01(+0.17%)
Jan 23, 2019	7.795	7.828	7.795	7.815	90,794	+0.03(+0.42%)
Jan 22, 2019	7.834	7.847	7.782	7.782	205,374	-0.05(-0.67%)
Jan 18, 2019	7.860	7.886	7.821	7.834	550,813	-0.03(-0.33%)
Jan 17, 2019	7.841	7.860	7.834	7.860	119,927	+0.02(+0.25%)
Jan 16, 2019	7.867	7.873	7.841	7.841	224,153	+0.00(+0.00%)
Jan 15, 2019	7.860	7.867	7.834	7.841	208,504	+0.01(+0.08%)
Jan 14, 2019	7.821	7.847	7.795	7.834	265,601	+0.00(+0.00%)
Jan 11, 2019	7.873	7.939	7.828	7.834	176,309	-0.07(-0.91%)
Jan 10, 2019	7.932	7.932	7.867	7.906	160,819	-0.02(-0.25%)
Jan 09, 2019	7.926	7.952	7.906	7.926	176,949	+0.03(+0.33%)
Jan 08, 2019	7.873	7.929	7.873	7.900	190,510	+0.05(+0.67%)
Jan 07, 2019	7.730	7.879	7.730	7.847	138,725	+0.14(+1.78%)
Jan 04, 2019	7.612	7.775	7.612	7.710	155,188	+0.10(+1.37%)
Jan 03, 2019	7.619	7.671	7.553	7.606	285,529	-0.06(-0.77%)
Jan 02, 2019	7.488	7.684	7.488	7.664	167,066	+0.12(+1.56%)
Dec 31, 2018	7.527	7.586	7.508	7.547	348,792	+0.01(+0.17%)
Dec 28, 2018	7.442	7.579	7.429	7.534	364,556	+0.09(+1.27%)
Dec 27, 2018	7.459	7.504	7.411	7.439	343,616	-0.09(-1.20%)
Dec 26, 2018	7.459	7.575	7.421	7.530	255,147	+0.12(+1.57%)
Dec 24, 2018	7.368	7.426	7.290	7.413	163,406	+0.05(+0.62%)
Dec 21, 2018	7.355	7.439	7.303	7.368	584,432	-0.01(-0.18%)
Dec 20, 2018	7.530	7.543	7.381	7.381	596,338	-0.18(-2.40%)
Dec 19, 2018	7.530	7.627	7.511	7.562	395,217	+0.01(+0.17%)
Dec 18, 2018	7.724	7.737	7.491	7.549	2,426,223	-0.19(-2.43%)
Dec 17, 2018	7.750	7.783	7.672	7.737	360,517	-0.03(-0.33%)
Dec 14, 2018	7.795	7.815	7.737	7.763	198,620	-0.08(-1.07%)
Dec 13, 2018	7.906	7.906	7.834	7.847	176,946	-0.05(-0.57%)
Dec 12, 2018	7.899	7.912	7.867	7.893	286,861	+0.03(+0.43%)
Dec 11, 2018	7.891	7.904	7.814	7.859	156,127	-0.03(-0.33%)
Dec 10, 2018	7.878	7.923	7.859	7.885	272,508	+0.01(+0.08%)
Dec 07, 2018	7.911	7.943	7.827	7.878	214,844	-0.04(-0.49%)
Dec 06, 2018	7.917	7.962	7.866	7.917	222,729	-0.08(-1.05%)
Dec 04, 2018	7.949	8.014	7.904	8.001	339,187	+0.08(+1.06%)
Dec 03, 2018	7.923	7.969	7.898	7.917	238,519	+0.03(+0.33%)
Nov 30, 2018	7.923	7.923	7.859	7.891	161,754	-0.03(-0.33%)
Nov 29, 2018	7.962	7.962	7.898	7.917	223,180	-0.03(-0.41%)
Nov 28, 2018	7.943	7.962	7.886	7.949	283,076	+0.01(+0.08%)
Nov 27, 2018	7.975	7.985	7.917	7.943	222,935	-0.05(-0.64%)
Nov 26, 2018	8.020	8.046	7.975	7.994	207,348	-0.02(-0.24%)
Nov 23, 2018	8.007	8.033	7.988	8.014	49,675	-0.01(-0.08%)
Nov 21, 2018		8.020	8.020	8.020	0	+0.01(+0.08%)
Nov 20, 2018	8.065	8.085	7.962	8.014	248,971	-0.09(-1.11%)
Nov 19, 2018	8.181	8.181	8.065	8.104	151,344	-0.06(-0.71%)
Nov 16, 2018	8.239	8.239	8.155	8.162	73,115	-0.08(-0.94%)
Nov 15, 2018	8.207	8.239	8.194	8.239	142,171	+0.05(+0.63%)
Nov 14, 2018	8.233	8.239	8.175	8.188	32,551	-0.02(-0.22%)
Nov 13, 2018	8.199	8.238	8.192	8.206	80,034	+0.03(+0.39%)
Nov 12, 2018	8.148	8.212	8.148	8.174	50,961	+0.03(+0.39%)
Nov 09, 2018	8.206	8.219	8.142	8.142	116,210	-0.07(-0.86%)
Nov 08, 2018	8.219	8.231	8.187	8.212	75,285	-0.02(-0.23%)
Nov 07, 2018	8.206	8.251	8.180	8.231	77,516	+0.06(+0.71%)
Nov 06, 2018	8.167	8.219	8.154	8.174	49,365	+0.01(+0.08%)
Nov 05, 2018	8.174	8.225	8.154	8.167	116,117	-0.01(-0.08%)
Nov 02, 2018	8.206	8.225	8.154	8.174	61,615	-0.01(-0.08%)
Nov 01, 2018	8.142	8.219	8.129	8.180	86,861	+0.03(+0.31%)
Oct 31, 2018	8.154	8.174	8.154	8.154	83,456	+0.00(+0.00%)
Oct 30, 2018	8.199	8.199	8.154	8.154	97,220	-0.06(-0.70%)
Oct 29, 2018	8.206	8.231	8.184	8.212	54,311	+0.03(+0.31%)
Oct 26, 2018	8.187	8.206	8.154	8.187	95,308	+0.00(+0.00%)
Oct 25, 2018	8.244	8.258	8.187	8.187	95,682	-0.09(-1.08%)
Oct 24, 2018	8.289	8.296	8.206	8.276	184,964	+0.01(+0.08%)
Oct 23, 2018	8.270	8.270	8.238	8.270	122,203	-0.02(-0.23%)
Oct 22, 2018	8.321	8.321	8.283	8.289	73,191	-0.01(-0.08%)
Oct 19, 2018	8.289	8.302	8.263	8.296	91,564	+0.01(+0.08%)
Oct 18, 2018	8.289	8.328	8.289	8.289	75,621	-0.01(-0.15%)
Oct 17, 2018	8.302	8.334	8.276	8.302	178,133	+0.01(+0.08%)
Oct 16, 2018	8.244	8.334	8.231	8.296	208,318	+0.07(+0.86%)
Oct 15, 2018	8.206	8.244	8.206	8.225	98,473	+0.03(+0.31%)
Oct 12, 2018	8.276	8.321	8.180	8.199	182,193	-0.05(-0.61%)
Oct 11, 2018	8.249	8.307	8.237	8.249	123,489	-0.02(-0.23%)
Oct 10, 2018	8.294	8.320	8.269	8.269	123,032	-0.03(-0.31%)
Oct 09, 2018	8.313	8.403	8.294	8.294	147,327	-0.03(-0.38%)
Oct 08, 2018	8.332	8.374	8.326	8.326	101,002	-0.03(-0.31%)
Oct 05, 2018	8.409	8.415	8.352	8.352	110,499	-0.04(-0.46%)
Oct 04, 2018	8.422	8.435	8.377	8.390	161,757	-0.04(-0.45%)
Oct 03, 2018	8.435	8.447	8.415	8.428	63,572	+0.00(+0.00%)
Oct 02, 2018	8.435	8.447	8.415	8.428	66,412	+0.00(+0.00%)
Oct 01, 2018	8.415	8.441	8.409	8.428	116,080	+0.01(+0.08%)
Sep 28, 2018	8.415	8.422	8.390	8.422	120,844	+0.01(+0.08%)
Sep 27, 2018	8.383	8.422	8.383	8.415	68,962	+0.04(+0.46%)
Sep 26, 2018	8.383	8.403	8.377	8.377	62,083	-0.01(-0.08%)
Sep 25, 2018	8.383	8.396	8.371	8.383	91,346	+0.01(+0.08%)
Sep 24, 2018	8.396	8.397	8.377	8.377	99,068	-0.01(-0.15%)
Sep 21, 2018	8.390	8.409	8.377	8.390	83,070	+0.01(+0.15%)
Sep 20, 2018	8.390	8.409	8.377	8.377	86,576	+0.00(+0.00%)
Sep 19, 2018	8.390	8.396	8.371	8.377	110,151	-0.01(-0.08%)
Sep 18, 2018	8.383	8.390	8.364	8.383	83,725	+0.01(+0.15%)
Sep 17, 2018	8.390	8.403	8.355	8.371	117,499	-0.03(-0.38%)
Sep 14, 2018	8.371	8.403	8.364	8.403	47,021	+0.03(+0.38%)
Sep 13, 2018	8.396	8.409	8.371	8.371	69,004	-0.01(-0.06%)
Sep 12, 2018	8.370	8.408	8.363	8.376	82,611	+0.02(+0.23%)
Sep 11, 2018	8.363	8.376	8.357	8.357	138,599	-0.01(-0.15%)
Sep 10, 2018	8.357	8.401	8.351	8.370	108,526	+0.02(+0.23%)
Sep 07, 2018	8.357	8.395	8.344	8.351	102,358	-0.01(-0.15%)
Sep 06, 2018	8.325	8.376	8.325	8.363	176,831	+0.04(+0.53%)
Sep 05, 2018	8.370	8.389	8.319	8.319	182,191	-0.05(-0.61%)
Sep 04, 2018	8.363	8.376	8.338	8.370	94,483	+0.01(+0.15%)
Aug 31, 2018		8.357	8.357	8.357	0	-0.02(-0.23%)
Aug 30, 2018	8.395	8.395	8.357	8.376	105,138	-0.01(-0.08%)
Aug 29, 2018	8.376	8.408	8.370	8.382	117,350	+0.00(+0.00%)
Aug 28, 2018	8.370	8.401	8.344	8.382	151,593	+0.03(+0.30%)
Aug 27, 2018	8.363	8.387	8.338	8.357	138,958	-0.01(-0.08%)
Aug 24, 2018	8.389	8.408	8.357	8.363	58,423	+0.00(+0.00%)
Aug 23, 2018	8.382	8.389	8.363	8.363	98,017	-0.03(-0.30%)
Aug 22, 2018	8.382	8.425	8.365	8.389	143,352	+0.00(+0.00%)
Aug 21, 2018	8.408	8.422	8.389	8.389	89,697	-0.02(-0.23%)
Aug 20, 2018	8.401	8.427	8.396	8.408	51,451	+0.01(+0.15%)
Aug 17, 2018	8.408	8.420	8.385	8.395	113,224	-0.01(-0.11%)
Aug 16, 2018	8.382	8.414	8.376	8.405	92,347	+0.03(+0.42%)
Aug 15, 2018	8.338	8.370	8.331	8.370	90,078	+0.02(+0.22%)
Aug 14, 2018	8.306	8.357	8.306	8.351	128,378	+0.05(+0.56%)
Aug 13, 2018	8.311	8.330	8.299	8.305	132,430	+0.01(+0.08%)
Aug 10, 2018	8.311	8.311	8.280	8.299	98,570	-0.01(-0.15%)
Aug 09, 2018	8.349	8.349	8.311	8.311	89,520	-0.02(-0.27%)
Aug 08, 2018	8.349	8.374	8.330	8.333	93,402	-0.02(-0.19%)
Aug 07, 2018	8.387	8.412	8.337	8.349	148,831	-0.04(-0.53%)
Aug 06, 2018	8.393	8.412	8.380	8.393	122,368	+0.01(+0.08%)
Aug 03, 2018	8.356	8.387	8.343	8.387	134,169	+0.05(+0.61%)
Aug 02, 2018	8.305	8.343	8.292	8.337	137,610	+0.01(+0.08%)
Aug 01, 2018	8.362	8.368	8.305	8.330	94,701	-0.03(-0.38%)
Jul 31, 2018	8.362	8.393	8.343	8.362	81,052	+0.01(+0.15%)
Jul 30, 2018	8.374	8.374	8.337	8.349	35,711	-0.02(-0.19%)
Jul 27, 2018	8.393	8.393	8.362	8.365	104,740	-0.02(-0.26%)
Jul 26, 2018	8.318	8.387	8.318	8.387	143,468	+0.08(+0.99%)
Jul 25, 2018	8.356	8.356	8.305	8.305	53,846	-0.04(-0.45%)
Jul 24, 2018	8.330	8.356	8.325	8.343	114,010	+0.03(+0.30%)
Jul 23, 2018	8.280	8.324	8.276	8.318	177,811	+0.04(+0.53%)
Jul 20, 2018	8.299	8.308	8.245	8.273	238,812	-0.03(-0.38%)
Jul 19, 2018	8.305	8.317	8.273	8.305	101,489	+0.00(+0.00%)
Jul 18, 2018	8.299	8.311	8.292	8.305	68,703	+0.01(+0.08%)
Jul 17, 2018	8.273	8.299	8.261	8.299	101,649	+0.04(+0.54%)
Jul 16, 2018	8.280	8.280	8.249	8.254	61,104	-0.03(-0.38%)
Jul 13, 2018	8.311	8.311	8.261	8.286	46,274	-0.01(-0.14%)
Jul 12, 2018	8.310	8.316	8.279	8.297	75,437	-0.01(-0.15%)
Jul 11, 2018	8.310	8.342	8.304	8.310	127,798	+0.00(+0.00%)
Jul 10, 2018	8.291	8.316	8.291	8.310	67,224	+0.02(+0.19%)
Jul 09, 2018	8.279	8.304	8.272	8.294	114,476	+0.02(+0.19%)
Jul 06, 2018	8.241	8.285	8.241	8.279	47,507	+0.04(+0.46%)
Jul 05, 2018	8.228	8.247	8.228	8.241	83,802	+0.03(+0.38%)
Jul 03, 2018		8.209	8.209	8.209	0	+0.01(+0.15%)
Jul 02, 2018	8.228	8.241	8.191	8.197	280,680	-0.03(-0.31%)
Jun 29, 2018	8.235	8.235	8.203	8.222	200,853	+0.01(+0.08%)
Jun 28, 2018	8.228	8.244	8.209	8.216	125,581	-0.01(-0.08%)
Jun 27, 2018	8.260	8.266	8.216	8.222	268,874	-0.02(-0.23%)
Jun 26, 2018	8.228	8.260	8.228	8.241	204,645	+0.01(+0.08%)
Jun 25, 2018	8.266	8.291	8.216	8.235	173,141	-0.03(-0.30%)
Jun 22, 2018	8.253	8.297	8.253	8.260	89,461	+0.01(+0.15%)
Jun 21, 2018	8.272	8.291	8.235	8.247	245,427	-0.04(-0.53%)
Jun 20, 2018	8.297	8.297	8.260	8.291	139,711	+0.01(+0.08%)
Jun 19, 2018	8.279	8.297	8.228	8.285	221,813	+0.00(+0.00%)
Jun 18, 2018	8.348	8.348	8.279	8.285	246,547	-0.06(-0.75%)
Jun 15, 2018		8.348	8.291	8.348	184,134	+0.06(+0.68%)
Jun 14, 2018	8.386	8.386	8.285	8.291	278,331	-0.07(-0.84%)
Jun 13, 2018	8.380	8.385	8.343	8.361	103,907	-0.01(-0.07%)
Jun 12, 2018	8.374	8.388	8.355	8.368	86,908	+0.00(+0.00%)
Jun 11, 2018	8.412	8.412	8.368	8.368	109,846	-0.03(-0.30%)
Jun 08, 2018	8.393	8.430	8.393	8.393	76,566	-0.01(-0.15%)
Jun 07, 2018	8.399	8.437	8.380	8.405	95,761	+0.01(+0.07%)
Jun 06, 2018		8.405	8.361	8.399	57,227	+0.03(+0.37%)
Jun 05, 2018	8.399	8.449	8.368	8.368	146,546	-0.04(-0.45%)
Jun 04, 2018	8.437	8.480	8.405	8.405	81,201	-0.03(-0.37%)
Jun 01, 2018	8.424	8.468	8.424	8.437	71,900	-0.01(-0.07%)
May 31, 2018	8.443	8.449	8.423	8.443	87,840	+0.01(+0.15%)
May 30, 2018	8.393	8.443	8.393	8.430	79,016	+0.04(+0.45%)
May 29, 2018	8.399	8.424	8.374	8.393	106,878	-0.03(-0.38%)
May 25, 2018		8.425	8.425	8.425	0	-0.01(-0.14%)
May 24, 2018	8.443	8.453	8.424	8.437	61,336	-0.01(-0.07%)
May 23, 2018	8.449	8.468	8.418	8.443	115,161	-0.02(-0.22%)
May 22, 2018	8.480	8.480	8.412	8.462	129,714	+0.00(+0.00%)
May 21, 2018	8.393	8.468	8.393	8.462	229,174	+0.08(+0.90%)
May 18, 2018	8.412	8.426	8.368	8.387	145,396	-0.03(-0.37%)
May 17, 2018	8.449	8.462	8.399	8.418	123,290	-0.03(-0.30%)
May 16, 2018	8.443	8.462	8.430	8.443	112,947	-0.01(-0.15%)
May 15, 2018	8.418	8.462	8.418	8.455	64,859	+0.03(+0.30%)
May 14, 2018	8.468	8.480	8.430	8.430	138,900	-0.00(-0.01%)
May 11, 2018	8.494	8.494	8.428	8.431	161,311	-0.04(-0.44%)
May 10, 2018	8.500	8.544	8.438	8.469	188,297	-0.03(-0.37%)
May 09, 2018	8.525	8.562	8.500	8.500	148,099	-0.04(-0.44%)
May 08, 2018	8.544	8.562	8.537	8.537	143,743	-0.02(-0.22%)
May 07, 2018	8.575	8.606	8.556	8.556	66,711	-0.02(-0.29%)
May 04, 2018	8.581	8.606	8.556	8.581	79,930	-0.01(-0.07%)
May 03, 2018	8.569	8.606	8.569	8.587	54,915	+0.01(+0.15%)
May 02, 2018	8.569	8.625	8.550	8.575	151,212	-0.01(-0.15%)