Dark

BBF
BlackRock Municipal Income Investment Trust
stock NYSE

Inactive

Apr 9, 2021

14.42USD+0.558%(+0.08)37,014

Pre-market

0.00USD-100.000%(-14.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-09	14.2900	14.4300	14.2900	14.4200	+0.558%	37,014	0.000%
2021-04-08	14.3400	14.3600	14.2800	14.3400	+0.632%	48,117	+0.558%
2021-04-07	14.2400	14.2500	14.1700	14.2500	+0.281%	40,380	+1.193%
2021-04-06	14.2800	14.2800	14.1300	14.2100	+0.637%	16,419	+1.478%
2021-04-05	13.9200	14.1400	13.9200	14.1200	+1.001%	28,584	+2.125%
2021-04-01	14.0000	14.0600	13.9400	13.9800	+0.576%	30,989	+3.147%
2021-03-31	13.9000	13.9400	13.8591	13.9000	+0.506%	15,963	+3.741%
2021-03-30	13.7600	13.8500	13.7500	13.8300	+0.949%	11,739	+4.266%
2021-03-29	13.7500	13.7800	13.6200	13.7000	0.000%	30,738	+5.255%
2021-03-26	13.6200	13.7200	13.6000	13.7000	+0.587%	19,974	+5.255%
2021-03-25	13.6000	13.6300	13.5300	13.6200	-0.220%	154,465	+5.874%
2021-03-24	13.6100	13.7100	13.4800	13.6500	+0.515%	49,450	+5.641%
2021-03-23	13.5900	13.6200	13.5100	13.5800	-0.074%	76,119	+6.186%
2021-03-22	13.5000	13.6100	13.4900	13.5900	+0.369%	56,822	+6.107%
2021-03-19	13.5400	13.5500	13.4300	13.5400	0.000%	41,297	+6.499%
2021-03-18	13.5400	13.5800	13.5200	13.5400	-0.951%	58,881	+6.499%
2021-03-17	13.6200	13.6700	13.5500	13.6700	+0.147%	45,489	+5.486%
2021-03-16	13.6800	13.6800	13.6300	13.6500	-0.219%	60,875	+5.641%
2021-03-15	13.6700	13.7000	13.6600	13.6800	+0.146%	17,294	+5.409%
2021-03-12	13.6900	13.7000	13.6400	13.6600	-0.655%	37,960	+5.564%
2021-03-11	13.6800	13.7600	13.6700	13.7500	+0.957%	30,291	+4.873%
2021-03-10	13.6000	13.6614	13.5900	13.6197	+0.219%	30,806	+5.876%
2021-03-09	13.5300	13.6162	13.5200	13.5900	+0.741%	20,827	+6.107%
2021-03-08	13.5300	13.5912	13.4900	13.4900	+0.148%	50,338	+6.894%
2021-03-05	13.4600	13.5300	13.4600	13.4700	0.000%	10,003	+7.053%
2021-03-04	13.6000	13.6000	13.4600	13.4700	-0.517%	46,344	+7.053%
2021-03-03	13.5600	13.5896	13.5100	13.5400	-0.441%	18,617	+6.499%
2021-03-02	13.6000	13.6500	13.5500	13.6000	-0.220%	67,042	+6.029%
2021-03-01	13.6400	13.7200	13.6300	13.6300	-0.073%	44,988	+5.796%
2021-02-26	13.6300	13.7400	13.5200	13.6400	-0.146%	51,272	+5.718%
2021-02-25	13.6700	13.8292	13.5000	13.6600	-1.014%	65,913	+5.564%
2021-02-24	13.7700	13.9200	13.7200	13.8000	-0.072%	22,446	+4.493%
2021-02-23	13.8500	13.8800	13.6383	13.8100	-0.433%	31,862	+4.417%
2021-02-22	14.1800	14.1900	13.8700	13.8700	-2.255%	58,341	+3.965%
2021-02-19	14.3000	14.3000	14.1800	14.1900	-0.630%	9,269	+1.621%
2021-02-18	14.3700	14.3700	14.2049	14.2800	-0.557%	14,094	+0.980%
2021-02-17	14.3800	14.4200	14.3600	14.3600	-0.347%	21,572	+0.418%
2021-02-16	14.4700	14.4700	14.3500	14.4100	-0.552%	18,335	+0.069%
2021-02-12	14.6400	14.6400	14.4200	14.4900	-0.275%	32,367	-0.483%
2021-02-11	14.4800	14.5806	14.3500	14.5300	+1.184%	37,619	-0.757%
2021-02-10	14.3200	14.3700	14.3200	14.3600	+0.349%	13,567	+0.418%
2021-02-09	14.2000	14.3700	14.2000	14.3100	+0.421%	27,808	+0.769%
2021-02-08	14.2000	14.2600	14.1500	14.2500	+0.352%	16,062	+1.193%
2021-02-05	14.1500	14.2000	14.0800	14.2000	+0.424%	35,377	+1.549%
2021-02-04	13.9600	14.1400	13.9400	14.1400	+1.217%	28,164	+1.980%
2021-02-03	13.9200	13.9900	13.9200	13.9700	+0.215%	8,763	+3.221%
2021-02-02	13.9200	13.9800	13.9000	13.9400	-0.215%	27,993	+3.443%
2021-02-01	13.9700	13.9711	13.8800	13.9700	+0.576%	29,474	+3.221%
2021-01-29	13.8500	13.9007	13.8500	13.8900	-0.072%	10,558	+3.816%
2021-01-28	13.8100	13.9000	13.8100	13.9000	+0.434%	22,446	+3.741%
2021-01-27	13.6500	13.8900	13.6200	13.8400	-1.072%	103,546	+4.191%
2021-01-26	13.9500	14.0300	13.9200	13.9900	-0.071%	29,102	+3.074%
2021-01-25	14.1700	14.2000	13.8950	14.0000	+1.156%	100,312	+3.000%
2021-01-22	13.7000	13.8600	13.7000	13.8400	+2.329%	94,622	+4.191%
2021-01-21	13.4500	13.5400	13.4200	13.5250	+0.782%	41,506	+6.617%
2021-01-20	13.4600	13.4600	13.3000	13.4200	+0.826%	49,680	+7.452%
2021-01-19	13.2800	13.3200	13.2800	13.3100	-0.224%	22,661	+8.340%
2021-01-15	13.3800	13.3800	13.3000	13.3399	+0.074%	28,434	+8.097%
2021-01-14	13.2900	13.3300	13.2800	13.3300	+0.034%	12,975	+8.177%
2021-01-13	13.2700	13.6000	13.2700	13.3255	+0.267%	25,540	+8.214%
2021-01-12	13.2900	13.3200	13.2830	13.2900	0.000%	30,568	+8.503%
2021-01-11	13.4000	13.4000	13.2800	13.2900	-0.449%	65,993	+8.503%
2021-01-08	13.3000	13.3800	13.3000	13.3500	+0.150%	22,743	+8.015%
2021-01-07	13.3700	13.3800	13.3200	13.3300	-0.075%	26,431	+8.177%
2021-01-06	13.3700	13.3741	13.3400	13.3400	-0.224%	16,784	+8.096%
2021-01-05	13.3000	13.3800	13.3000	13.3700	+0.300%	12,529	+7.853%
2021-01-04	13.3300	13.3700	13.2900	13.3300	-0.225%	73,411	+8.177%
2020-12-31	13.3000	13.3800	13.3000	13.3600	+0.150%	20,969	+7.934%
2020-12-30	13.3300	13.3800	13.3200	13.3400	+0.075%	84,606	+8.096%
2020-12-29	13.3100	13.3800	13.3000	13.3300	+0.226%	28,976	+8.177%
2020-12-28	13.3800	13.3800	13.2100	13.3000	-0.449%	14,663	+8.421%
2020-12-24	13.3400	13.3700	13.3000	13.3600	+0.451%	13,651	+7.934%
2020-12-23	13.2700	13.3800	13.2300	13.3000	-0.375%	11,343	+8.421%
2020-12-22	13.3400	13.3600	13.2900	13.3500	+0.376%	10,032	+8.015%
2020-12-21	13.2000	13.3100	13.2000	13.3000	-0.113%	10,556	+8.421%
2020-12-18	13.2200	13.3300	13.2000	13.3150	+0.415%	17,690	+8.299%
2020-12-17	13.3000	13.3600	13.2100	13.2600	-0.525%	24,213	+8.748%
2020-12-16	13.3000	13.3900	13.2700	13.3300	-0.075%	29,157	+8.177%
2020-12-15	13.3100	13.3800	13.3100	13.3400	-0.075%	17,669	+8.096%
2020-12-14	13.3000	13.3900	13.3000	13.3500	-0.150%	36,732	+8.015%
2020-12-11	13.3500	13.4700	13.3500	13.3700	-0.149%	18,352	+7.853%
2020-12-10	13.3400	13.3900	13.3400	13.3900	+0.150%	24,339	+7.692%
2020-12-09	13.3200	13.3800	13.3200	13.3700	+0.300%	22,513	+7.853%
2020-12-08	13.3300	13.3700	13.3000	13.3300	0.000%	33,541	+8.177%
2020-12-07	13.2800	13.3800	13.2700	13.3300	+0.377%	62,984	+8.177%
2020-12-04	13.2900	13.3600	13.2700	13.2800	-0.150%	84,271	+8.584%
2020-12-03	13.2900	13.3279	13.2826	13.3000	+0.151%	11,867	+8.421%
2020-12-02	13.2700	13.3000	13.2700	13.2800	+0.075%	18,748	+8.584%
2020-12-01	13.3000	13.3000	13.2000	13.2700	-0.150%	44,093	+8.666%
2020-11-30	13.3000	13.3000	13.2200	13.2900	-0.075%	32,418	+8.503%
2020-11-27	13.3100	13.3200	13.2600	13.3000	+0.453%	16,686	+8.421%
2020-11-25	13.1900	13.2600	13.1900	13.2400	+0.227%	13,502	+8.912%
2020-11-24	13.2400	13.2400	13.2000	13.2100	+0.228%	14,397	+9.160%
2020-11-23	13.1400	13.2100	13.1400	13.1800	+0.381%	19,923	+9.408%
2020-11-20	13.1200	13.1700	13.1000	13.1300	-0.076%	14,475	+9.825%
2020-11-19	13.0500	13.1800	13.0500	13.1400	+0.152%	38,697	+9.741%
2020-11-18	13.0800	13.1200	13.0800	13.1200	+0.306%	14,957	+9.909%
2020-11-17	13.1400	13.1500	13.0600	13.0800	0.000%	12,078	+10.245%
2020-11-16	13.1300	13.1400	12.9500	13.0800	+0.153%	30,442	+10.245%
2020-11-13	13.0200	13.0900	13.0100	13.0600	-0.077%	31,084	+10.413%
2020-11-12	13.0900	13.1200	13.0700	13.0700	-0.229%	19,785	+10.329%
2020-11-11	13.0400	13.1400	12.9800	13.1000	-0.076%	18,478	+10.076%
2020-11-10	13.0200	13.1300	13.0200	13.1100	0.000%	14,748	+9.992%
2020-11-09	13.0900	13.2400	13.0900	13.1100	-0.152%	20,389	+9.992%
2020-11-06	13.0600	13.1400	13.0600	13.1300	+0.690%	13,500	+9.825%
2020-11-05	12.9500	13.1200	12.9500	13.0400	+0.385%	13,334	+10.583%
2020-11-04	12.8200	13.0100	12.8200	12.9900	+1.962%	10,989	+11.008%
2020-11-03	12.6900	12.7800	12.6900	12.7400	+0.473%	14,563	+13.187%
2020-11-02	12.7300	12.7700	12.6800	12.6800	0.000%	22,953	+13.722%
2020-10-30	12.7800	12.7800	12.6700	12.6800	-0.314%	13,233	+13.722%
2020-10-29	12.7000	12.7500	12.6300	12.7200	0.000%	17,667	+13.365%
2020-10-28	12.6700	12.7200	12.6400	12.7200	+0.395%	18,640	+13.365%
2020-10-27	12.7200	12.7200	12.6500	12.6700	+0.079%	27,385	+13.812%
2020-10-26	12.8900	12.8900	12.6400	12.6600	-1.479%	12,034	+13.902%
2020-10-23	12.9400	12.9600	12.8500	12.8500	-0.233%	21,026	+12.218%
2020-10-22	12.8600	13.2300	12.8600	12.8800	-0.387%	26,389	+11.957%
2020-10-21	12.9900	13.0000	12.8900	12.9300	-0.462%	9,403	+11.524%
2020-10-20	13.0200	13.0200	12.9600	12.9900	+0.386%	4,037	+11.008%
2020-10-19	12.9800	13.0200	12.8800	12.9400	-0.995%	30,592	+11.437%
2020-10-16	13.0900	13.0900	13.0500	13.0700	-0.381%	12,139	+10.329%
2020-10-15	13.1800	13.1800	13.1000	13.1200	0.000%	8,254	+9.909%
2020-10-14	13.0900	13.1300	13.0900	13.1200	-0.606%	7,036	+9.909%
2020-10-13	13.1700	13.2300	13.1300	13.2000	+0.228%	9,569	+9.242%
2020-10-12	13.2300	13.2300	13.0800	13.1700	+0.381%	9,304	+9.491%
2020-10-09	13.0200	13.1200	13.0200	13.1200	+0.846%	6,689	+9.909%
2020-10-08	13.0600	13.0600	12.9900	13.0100	-0.230%	6,741	+10.838%
2020-10-07	13.0000	13.1000	12.9600	13.0400	+0.385%	8,107	+10.583%
2020-10-06	12.9900	13.0500	12.9900	12.9900	-0.154%	19,145	+11.008%
2020-10-05	13.0300	13.0400	13.0000	13.0100	+0.308%	29,012	+10.838%
2020-10-02	13.0000	13.0100	12.9300	12.9700	-0.231%	10,439	+11.180%
2020-10-01	12.9900	13.0200	12.9500	13.0000	+0.309%	9,771	+10.923%
2020-09-30	12.9300	12.9800	12.9300	12.9600	+0.077%	3,905	+11.265%
2020-09-29	12.9200	12.9800	12.9200	12.9500	+0.155%	6,359	+11.351%
2020-09-28	12.8700	12.9700	12.8700	12.9300	+0.388%	8,196	+11.524%
2020-09-25	12.9200	12.9200	12.8800	12.8800	+0.078%	5,781	+11.957%
2020-09-24	12.9400	12.9400	12.8700	12.8700	-0.078%	5,304	+12.044%
2020-09-23	12.8800	12.9100	12.8800	12.8800	-0.078%	9,231	+11.957%
2020-09-22	12.9100	12.9400	12.8900	12.8900	-0.386%	13,061	+11.870%
2020-09-21	12.9900	13.0400	12.9000	12.9400	-0.614%	35,886	+11.437%
2020-09-18	13.0400	13.0400	13.0000	13.0200	0.000%	15,691	+10.753%
2020-09-17	13.0400	13.0400	13.0200	13.0200	-0.230%	12,878	+10.753%
2020-09-16	13.1300	13.1300	13.0000	13.0500	-0.077%	11,676	+10.498%
2020-09-15	13.1000	13.1000	13.0500	13.0600	+0.307%	12,851	+10.413%
2020-09-14	13.0400	13.0600	12.9900	13.0200	-0.153%	9,906	+10.753%
2020-09-11	13.0000	13.0700	13.0000	13.0400	+0.231%	11,524	+10.583%
2020-09-10	12.9600	13.0500	12.9600	13.0100	+0.463%	13,681	+10.838%
2020-09-09	12.9300	13.0000	12.9200	12.9500	+0.543%	16,813	+11.351%
2020-09-08	12.8400	12.9700	12.8400	12.8800	-0.232%	8,963	+11.957%
2020-09-04	12.9800	13.0100	12.8800	12.9100	-0.769%	23,035	+11.696%
2020-09-03	13.0700	13.0900	12.9700	13.0100	-0.307%	13,944	+10.838%
2020-09-02	13.0300	13.0700	13.0100	13.0500	+0.077%	16,522	+10.498%
2020-09-01	13.0800	13.0800	13.0200	13.0400	+0.154%	13,402	+10.583%
2020-08-31	12.9800	13.0600	12.9800	13.0200	+0.618%	8,974	+10.753%
2020-08-28	12.8300	12.9600	12.8300	12.9400	+0.622%	24,845	+11.437%
2020-08-27	13.0300	13.0300	12.8300	12.8600	-0.772%	23,534	+12.131%
2020-08-26	13.2300	13.2500	12.9400	12.9600	-2.115%	40,351	+11.265%
2020-08-25	13.2500	13.2800	13.2000	13.2400	-0.075%	14,856	+8.912%
2020-08-24	13.2800	13.2800	13.2500	13.2500	+0.076%	18,797	+8.830%
2020-08-21	13.2600	13.2900	13.2400	13.2400	-0.075%	10,775	+8.912%
2020-08-20	13.3900	13.3900	13.2500	13.2500	-0.823%	20,748	+8.830%
2020-08-19	13.3600	13.4300	13.3600	13.3600	-0.224%	8,000	+7.934%
2020-08-18	13.4100	13.4200	13.3700	13.3900	-0.298%	13,567	+7.692%
2020-08-17	13.4600	13.4800	13.4300	13.4300	-0.223%	14,006	+7.372%
2020-08-14	13.4500	13.4600	13.4300	13.4600	-0.074%	9,202	+7.132%
2020-08-13	13.5200	13.5400	13.4500	13.4700	-0.296%	7,536	+7.053%
2020-08-12	13.5300	13.5400	13.5000	13.5100	-0.369%	25,399	+6.736%
2020-08-11	13.6300	13.6400	13.5400	13.5600	-0.221%	12,278	+6.342%
2020-08-10	13.5200	13.5900	13.5200	13.5900	+0.518%	12,728	+6.107%
2020-08-07	13.4800	13.5700	13.4800	13.5200	0.000%	12,456	+6.657%
2020-08-06	13.4800	13.5700	13.4300	13.5200	+0.148%	28,988	+6.657%
2020-08-05	13.4400	13.5000	13.4400	13.5000	+0.746%	18,562	+6.815%
2020-08-04	13.4800	13.4800	13.3800	13.4000	+0.299%	16,663	+7.612%
2020-08-03	13.3600	13.3600	13.3000	13.3600	+0.300%	9,276	+7.934%
2020-07-31	13.2700	13.3200	13.2200	13.3200	+0.680%	3,435	+8.258%
2020-07-30	13.2500	13.2900	13.2300	13.2300	0.000%	16,946	+8.995%
2020-07-29	13.2300	13.2900	13.2200	13.2300	-0.226%	20,721	+8.995%
2020-07-28	13.1600	13.2700	13.1600	13.2600	+0.683%	5,806	+8.748%
2020-07-27	13.1900	13.2200	13.1700	13.1700	-0.227%	17,544	+9.491%
2020-07-24	13.2600	13.2600	13.1600	13.2000	+0.380%	17,011	+9.242%
2020-07-23	13.1500	13.1700	13.1400	13.1500	-0.076%	11,396	+9.658%
2020-07-22	13.1500	13.1700	13.1400	13.1600	+0.076%	11,381	+9.574%
2020-07-21	13.1400	13.2000	13.1300	13.1500	0.000%	12,906	+9.658%
2020-07-20	13.1500	13.1500	13.1200	13.1500	+0.152%	14,742	+9.658%
2020-07-17	13.1000	13.1600	13.1000	13.1300	+0.153%	1,402	+9.825%
2020-07-16	13.1000	13.1200	13.1000	13.1100	-0.076%	4,466	+9.992%
2020-07-15	13.0400	13.1600	13.0400	13.1200	+0.536%	4,777	+9.909%
2020-07-14	13.0300	13.0500	12.9800	13.0500	-0.229%	22,671	+10.498%
2020-07-13	13.0600	13.0900	13.0600	13.0800	+0.153%	10,951	+10.245%
2020-07-10	13.0300	13.0900	13.0300	13.0600	+0.153%	8,780	+10.413%
2020-07-09	13.0100	13.0500	13.0000	13.0400	+0.231%	16,433	+10.583%
2020-07-08	12.9000	13.0100	12.8800	13.0100	+0.931%	7,970	+10.838%
2020-07-07	12.7600	12.8900	12.7600	12.8900	+0.861%	15,401	+11.870%
2020-07-06	12.7600	12.8300	12.7400	12.7800	+0.472%	33,654	+12.833%
2020-07-02	12.7100	12.7400	12.7100	12.7200	+0.079%	12,420	+13.365%
2020-07-01	12.7100	12.7600	12.7000	12.7100	-0.157%	11,177	+13.454%
2020-06-30	12.7000	12.7300	12.7000	12.7300	+0.236%	15,365	+13.276%
2020-06-29	12.7000	12.7700	12.7000	12.7000	0.000%	10,573	+13.543%
2020-06-26	12.6800	12.7200	12.6800	12.7000	-0.157%	15,075	+13.543%
2020-06-25	12.6900	12.7600	12.6800	12.7200	+0.315%	23,653	+13.365%
2020-06-24	12.6500	12.7000	12.6200	12.6800	+0.237%	48,650	+13.722%
2020-06-23	12.5900	12.6500	12.5900	12.6500	+0.238%	18,223	+13.992%
2020-06-22	12.5700	12.6200	12.5700	12.6200	+0.398%	23,004	+14.263%
2020-06-19	12.5800	12.5900	12.5500	12.5700	0.000%	16,476	+14.718%
2020-06-18	12.5000	12.5700	12.5000	12.5700	+0.159%	34,060	+14.718%
2020-06-17	12.3600	12.5600	12.3400	12.5500	+2.282%	91,886	+14.900%
2020-06-16	12.2700	12.3200	12.2600	12.2700	+0.163%	17,131	+17.522%
2020-06-15	12.2200	12.2900	12.1500	12.2500	+0.082%	14,423	+17.714%
2020-06-12	12.2300	12.2700	12.1600	12.2400	+0.658%	32,553	+17.810%
2020-06-11	12.3800	12.3800	12.0600	12.1600	-1.856%	46,373	+18.586%
2020-06-10	12.3900	12.4100	12.3400	12.3900	+0.405%	22,568	+16.384%
2020-06-09	12.3700	12.3900	12.3000	12.3400	+0.162%	22,476	+16.856%
2020-06-08	12.3000	12.3700	12.2800	12.3200	+0.571%	45,374	+17.045%
2020-06-05	12.2600	12.2800	12.2100	12.2500	+0.082%	23,003	+17.714%
2020-06-04	12.3000	12.3000	12.1900	12.2400	-0.163%	16,606	+17.810%
2020-06-03	12.2900	12.3000	12.2000	12.2600	+0.163%	28,844	+17.618%
2020-06-02	12.2400	12.3500	12.2100	12.2400	+0.246%	47,801	+17.810%
2020-06-01	12.1500	12.2300	12.1500	12.2100	+0.494%	17,930	+18.100%
2020-05-29	11.9900	12.2100	11.9900	12.1500	+1.250%	75,844	+18.683%
2020-05-28	11.9300	12.0000	11.9000	12.0000	+0.671%	21,710	+20.167%
2020-05-27	11.8300	11.9200	11.8300	11.9200	+0.846%	16,104	+20.973%
2020-05-26	11.7800	11.9200	11.6900	11.8200	+0.596%	45,163	+21.997%
2020-05-22	11.7700	11.8000	11.7400	11.7500	+0.427%	17,909	+22.723%
2020-05-21	11.6400	11.7600	11.6300	11.7000	+0.775%	27,906	+23.248%
2020-05-20	11.5600	11.6400	11.5600	11.6100	+0.781%	19,841	+24.203%
2020-05-19	11.5800	11.5800	11.5000	11.5200	0.000%	17,497	+25.174%
2020-05-18	11.5500	11.5900	11.5200	11.5200	-0.260%	22,271	+25.174%
2020-05-15	11.5700	11.6000	11.5100	11.5500	+0.173%	14,757	+24.848%
2020-05-14	11.4900	11.5500	11.4900	11.5300	-1.200%	19,976	+25.065%
2020-05-13	11.6900	11.7500	11.6200	11.6700	-0.596%	36,526	+23.565%
2020-05-12	11.7300	11.7900	11.7300	11.7400	-0.255%	26,798	+22.828%
2020-05-11	11.7600	11.7900	11.7000	11.7700	+0.427%	37,282	+22.515%
2020-05-08	11.7700	11.7900	11.7200	11.7200	-0.340%	7,391	+23.038%
2020-05-07	11.7300	11.7600	11.6400	11.7600	+0.685%	16,480	+22.619%
2020-05-06	11.6900	11.6900	11.6100	11.6800	+0.172%	28,284	+23.459%
2020-05-05	11.5500	11.6900	11.5500	11.6600	+1.127%	19,958	+23.671%
2020-05-04	11.4000	11.5500	11.4000	11.5300	+0.436%	37,065	+25.065%
2020-05-01	11.4200	11.5000	11.4000	11.4800	+0.175%	42,175	+25.610%
2020-04-30	11.3500	11.4700	11.3500	11.4600	+0.087%	56,904	+25.829%
2020-04-29	11.4100	11.5500	11.3300	11.4500	+0.881%	30,467	+25.939%
2020-04-28	11.4200	11.4300	11.2600	11.3500	-0.088%	74,537	+27.048%
2020-04-27	11.4700	11.4900	11.3100	11.3600	-1.730%	31,396	+26.937%
2020-04-24	11.7200	11.7200	11.5200	11.5600	-1.197%	21,240	+24.740%
2020-04-23	11.8500	11.8800	11.6500	11.7000	-1.681%	54,902	+23.248%
2020-04-22	11.9100	12.0300	11.8600	11.9000	-0.084%	42,730	+21.176%
2020-04-21	11.8900	11.9200	11.8500	11.9100	-0.418%	12,252	+21.075%
2020-04-20	11.9400	12.0700	11.8900	11.9600	-0.829%	28,201	+20.569%
2020-04-17	12.0200	12.1300	11.9700	12.0600	+0.166%	36,304	+19.569%
2020-04-16	12.0700	12.1000	11.9600	12.0400	-0.249%	38,888	+19.767%
2020-04-15	11.8900	12.1300	11.7900	12.0700	+0.751%	68,531	+19.470%
2020-04-14	12.0100	12.1300	11.8700	11.9800	+0.335%	56,462	+20.367%
2020-04-13	13.0600	13.0600	11.8800	11.9400	-1.809%	99,400	+20.771%
2020-04-09	11.9000	12.2400	11.9000	12.1600	+3.226%	31,838	+18.586%
2020-04-08	11.7200	11.8600	11.6900	11.7800	+0.598%	41,694	+22.411%
2020-04-07	11.7100	11.9600	11.6200	11.7100	+0.085%	24,564	+23.143%
2020-04-06	11.6100	11.8600	11.4900	11.7000	+2.273%	10,534	+23.248%
2020-04-03	11.7300	11.7300	11.4300	11.4400	-2.472%	25,966	+26.049%
2020-04-02	11.8000	11.8000	11.4600	11.7300	-0.761%	37,582	+22.933%
2020-04-01	12.3700	12.3700	11.7600	11.8200	-3.510%	36,360	+21.997%
2020-03-31	12.2300	12.4500	12.1600	12.2500	-0.649%	73,930	+17.714%
2020-03-30	11.8100	12.3300	11.8100	12.3300	+5.026%	43,444	+16.951%
2020-03-27	11.9900	12.2700	11.5500	11.7400	-0.928%	74,350	+22.828%
2020-03-26	11.4100	12.1900	11.4100	11.8500	+4.867%	43,157	+21.688%
2020-03-25	10.4200	11.5400	10.4100	11.3000	+7.927%	45,182	+27.611%
2020-03-24	10.1700	10.5600	10.1700	10.4700	+5.865%	29,907	+37.727%
2020-03-23	10.8300	11.0200	9.8500	9.8900	-12.089%	45,852	+45.804%
2020-03-20	10.8000	11.8900	10.8000	11.2500	+2.273%	52,444	+28.178%
2020-03-19	11.9000	11.9000	10.9100	11.0000	-13.522%	134,703	+31.091%
2020-03-18	11.2800	12.8800	9.0100	12.7200	+11.873%	289,669	+13.365%
2020-03-17	11.5100	11.6000	11.2500	11.3700	-0.263%	53,848	+26.825%
2020-03-16	11.6900	11.6900	11.2400	11.4000	-6.096%	67,648	+26.491%
2020-03-13	11.9600	12.2500	11.8600	12.1400	+2.620%	77,878	+18.781%
2020-03-12	12.5000	12.7100	11.5600	11.8300	-8.223%	81,633	+21.893%
2020-03-11	13.4100	13.4100	12.8300	12.8900	-4.235%	56,146	+11.870%
2020-03-10	13.7500	13.8100	13.4500	13.4600	-1.680%	26,913	+7.132%
2020-03-09	13.8100	13.8100	13.6000	13.6900	-1.582%	30,860	+5.332%
2020-03-06	13.9100	13.9500	13.8900	13.9100	-0.144%	24,219	+3.666%
2020-03-05	13.8700	13.9500	13.8700	13.9300	+0.144%	14,913	+3.518%
2020-03-04	13.8500	13.9900	13.8500	13.9100	+0.506%	37,796	+3.666%
2020-03-03	13.7900	13.9100	13.7800	13.8400	+0.581%	57,934	+4.191%
2020-03-02	13.6200	13.8500	13.6200	13.7600	+1.475%	27,680	+4.797%
2020-02-28	14.0400	14.0500	13.5400	13.5600	-2.726%	83,378	+6.342%
2020-02-27	14.3100	14.3100	13.9400	13.9400	-2.175%	64,951	+3.443%
2020-02-26	14.3300	14.3700	14.1900	14.2500	-0.350%	28,506	+1.193%
2020-02-25	14.2000	14.3100	14.2000	14.3000	+0.563%	27,712	+0.839%
2020-02-24	14.2100	14.2200	14.2100	14.2200	+0.353%	16,073	+1.406%
2020-02-21	14.1300	14.1800	14.1200	14.1700	+0.283%	28,579	+1.764%
2020-02-20	14.0500	14.1300	14.0500	14.1300	+0.785%	14,423	+2.052%
2020-02-19	14.0300	14.0500	14.0200	14.0200	+0.071%	14,544	+2.853%
2020-02-18	13.9900	14.0300	13.9900	14.0100	0.000%	20,784	+2.926%
2020-02-14	14.0400	14.0900	13.9400	14.0100	-0.285%	40,300	+2.926%
2020-02-13	14.0200	14.0600	14.0200	14.0500	0.000%	9,188	+2.633%
2020-02-12	14.0800	14.1000	14.0200	14.0500	0.000%	26,965	+2.633%
2020-02-11	14.0500	14.0800	14.0400	14.0500	+0.071%	10,897	+2.633%
2020-02-10	14.0400	14.0400	14.0200	14.0400	+0.214%	17,253	+2.707%
2020-02-07	13.9500	14.0200	13.9500	14.0100	+0.502%	15,811	+2.926%
2020-02-06	13.9700	13.9800	13.9300	13.9400	-0.429%	31,265	+3.443%
2020-02-05	13.9500	14.0000	13.9500	14.0000	+0.143%	17,958	+3.000%
2020-02-04	14.0500	14.0500	13.9600	13.9800	-0.569%	19,529	+3.147%
2020-02-03	14.0800	14.0900	14.0100	14.0600	+0.214%	14,809	+2.560%
2020-01-31	14.0600	14.0700	14.0200	14.0300	0.000%	10,165	+2.780%
2020-01-30	14.0300	14.0800	14.0000	14.0300	+0.286%	19,250	+2.780%
2020-01-29	14.0900	14.0900	13.9900	13.9900	-0.071%	29,218	+3.074%
2020-01-28	13.9800	14.0600	13.9700	14.0000	+0.143%	32,649	+3.000%
2020-01-27	14.0700	14.0800	13.9800	13.9800	-0.071%	27,560	+3.147%
2020-01-24	13.9900	14.0300	13.9600	13.9900	+0.431%	17,417	+3.074%
2020-01-23	13.9600	13.9900	13.9200	13.9300	+0.360%	21,628	+3.518%
2020-01-22	13.9400	13.9500	13.8800	13.8800	0.000%	20,639	+3.890%
2020-01-21	13.8200	13.9200	13.8200	13.8800	+0.072%	12,749	+3.890%
2020-01-17	13.8500	13.8800	13.8500	13.8700	+0.144%	17,907	+3.965%
2020-01-16	13.8600	13.8800	13.8200	13.8500	+0.217%	15,283	+4.116%
2020-01-15	13.8000	13.8800	13.8000	13.8200	0.000%	16,985	+4.342%
2020-01-14	13.8200	13.8400	13.7800	13.8200	-0.072%	13,827	+4.342%
2020-01-13	13.8300	13.8500	13.8000	13.8300	+0.290%	27,051	+4.266%
2020-01-10	13.7500	13.7900	13.7400	13.7900	+0.584%	56,205	+4.569%
2020-01-09	13.7100	13.7300	13.6700	13.7100	+0.073%	50,620	+5.179%
2020-01-08	13.6200	13.7300	13.6200	13.7000	+0.514%	39,054	+5.255%
2020-01-07	13.5700	13.6300	13.5400	13.6300	+0.739%	28,834	+5.796%
2020-01-06	13.5600	13.5800	13.5100	13.5300	-0.074%	26,527	+6.578%
2020-01-03	13.4800	13.5500	13.4300	13.5400	+0.520%	40,762	+6.499%
2020-01-02	13.4000	13.5000	13.3900	13.4700	+0.597%	26,893	+7.053%
2019-12-31	13.4700	13.4700	13.3400	13.3900	-0.372%	75,508	+7.692%
2019-12-30	13.5500	13.5500	13.4400	13.4400	-0.739%	41,414	+7.292%
2019-12-27	13.5500	13.6500	13.5300	13.5400	0.000%	17,837	+6.499%
2019-12-26	13.6200	13.6600	13.5400	13.5400	-0.587%	29,835	+6.499%
2019-12-24	13.6600	13.6600	13.6100	13.6200	-0.147%	15,443	+5.874%
2019-12-23	13.6100	13.6500	13.6100	13.6400	0.000%	10,979	+5.718%
2019-12-20	13.6600	13.6700	13.5200	13.6400	+0.073%	39,038	+5.718%
2019-12-19	13.5700	13.6400	13.5200	13.6300	+0.442%	33,003	+5.796%
2019-12-18	13.5100	13.5700	13.5100	13.5700	+0.074%	33,453	+6.264%
2019-12-17	13.4900	13.5700	13.4900	13.5600	+0.444%	31,579	+6.342%
2019-12-16	13.5900	13.6700	13.5000	13.5000	-0.808%	39,186	+6.815%
2019-12-13	13.5300	13.6200	13.5200	13.6100	+0.369%	28,168	+5.952%
2019-12-12	13.6700	13.6800	13.5500	13.5600	-0.732%	34,251	+6.342%
2019-12-11	13.7100	13.7400	13.6500	13.6600	-0.219%	30,203	+5.564%
2019-12-10	13.7300	13.7700	13.6900	13.6900	-0.509%	30,571	+5.332%
2019-12-09	13.7700	13.8200	13.7400	13.7600	-0.362%	40,674	+4.797%
2019-12-06	13.7200	13.8100	13.7200	13.8100	+0.290%	9,982	+4.417%
2019-12-05	13.7900	13.8300	13.7500	13.7700	-0.217%	8,688	+4.720%
2019-12-04	13.7500	13.8000	13.7500	13.8000	+0.073%	8,951	+4.493%
2019-12-03	13.7600	13.8300	13.7500	13.7900	+0.073%	25,815	+4.569%
2019-12-02	13.7600	13.7800	13.7300	13.7800	+0.218%	9,562	+4.644%
2019-11-29	13.7500	13.7500	13.7400	13.7500	-0.434%	7,327	+4.873%
2019-11-27	13.8000	13.8100	13.8000	13.8100	+0.072%	3,794	+4.417%
2019-11-26	13.7600	13.8000	13.7600	13.8000	+0.218%	11,657	+4.493%
2019-11-25	13.7800	13.8400	13.7700	13.7700	0.000%	21,345	+4.720%
2019-11-22	13.7900	13.8700	13.7700	13.7700	-0.434%	15,504	+4.720%
2019-11-21	13.9000	13.9000	13.8100	13.8300	-0.504%	13,363	+4.266%
2019-11-20	13.9400	13.9400	13.9000	13.9000	-0.358%	2,909	+3.741%
2019-11-19	13.8800	13.9600	13.8800	13.9500	+0.360%	10,308	+3.369%
2019-11-18	13.9200	13.9500	13.8800	13.9000	-0.430%	15,553	+3.741%
2019-11-15	14.0200	14.0200	13.9500	13.9600	-0.214%	25,438	+3.295%
2019-11-14	13.9500	14.0300	13.9500	13.9900	-0.071%	15,037	+3.074%
2019-11-13	14.0500	14.0800	13.9900	14.0000	-0.568%	16,539	+3.000%
2019-11-12	14.1100	14.1500	14.0400	14.0800	-0.424%	13,679	+2.415%
2019-11-11	14.2500	14.2500	14.1400	14.1400	-0.423%	4,587	+1.980%
2019-11-08	14.0300	14.2000	14.0100	14.2000	+0.638%	5,266	+1.549%
2019-11-07	14.2100	14.2100	14.1000	14.1100	-0.353%	8,312	+2.197%
2019-11-06	14.2100	14.2100	14.1200	14.1600	+0.071%	4,102	+1.836%
2019-11-05	14.2000	14.2000	13.9600	14.1500	-0.562%	4,240	+1.908%
2019-11-04	14.1800	14.2400	14.1000	14.2300	+0.850%	10,533	+1.335%
2019-11-01	14.0700	14.1900	13.9400	14.1100	+0.356%	14,496	+2.197%
2019-10-31	14.0200	14.0600	14.0000	14.0600	+0.429%	7,479	+2.560%
2019-10-30	13.9400	14.0000	13.9000	14.0000	+0.719%	15,368	+3.000%
2019-10-29	13.9200	13.9300	13.8800	13.9000	+0.072%	6,466	+3.741%
2019-10-28	14.0100	14.0100	13.8800	13.8900	-0.501%	12,420	+3.816%
2019-10-25	13.9400	13.9600	13.8900	13.9600	+0.287%	5,348	+3.295%
2019-10-24	13.9600	14.0300	13.9200	13.9200	+0.288%	5,949	+3.592%
2019-10-23	13.9000	14.0400	13.8800	13.8800	0.000%	9,547	+3.890%
2019-10-22	13.9300	13.9300	13.8200	13.8800	0.000%	3,859	+3.890%
2019-10-21	13.9700	14.0200	13.8500	13.8800	-0.216%	10,281	+3.890%