Dark

BBK
Blackrock Municipal Bond Trust
stock NYSE

Inactive

Mar 5, 2021

15.48USD-0.578%(-0.09)41,429

Pre-market

0.00USD-100.000%(-15.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-05	15.5700	15.5700	15.4500	15.4800	-0.578%	41,429	0.000%
2021-03-04	15.7000	15.7320	15.5400	15.5700	-0.765%	47,775	-0.578%
2021-03-03	15.7000	16.2400	15.6300	15.6900	-0.064%	47,506	-1.338%
2021-03-02	15.7800	16.1198	15.6400	15.7000	-1.320%	46,710	-1.401%
2021-03-01	15.9200	16.1500	15.8105	15.9100	-0.562%	46,600	-2.703%
2021-02-26	15.6400	16.0000	15.6200	16.0000	+2.564%	29,671	-3.250%
2021-02-25	15.7400	15.8000	15.6000	15.6000	-1.078%	30,029	-0.769%
2021-02-24	15.7000	15.8694	15.6806	15.7700	+0.254%	30,797	-1.839%
2021-02-23	15.7500	15.8004	15.5900	15.7300	-0.694%	49,649	-1.589%
2021-02-22	16.0400	16.0670	15.8000	15.8400	-0.938%	60,256	-2.273%
2021-02-19	16.2500	16.2500	15.9800	15.9900	-1.661%	41,791	-3.189%
2021-02-18	16.2100	16.3700	16.1800	16.2600	-0.307%	43,910	-4.797%
2021-02-17	16.3200	16.4000	16.2500	16.3100	+0.123%	23,420	-5.089%
2021-02-16	16.4400	16.4400	16.2400	16.2900	-0.973%	28,987	-4.972%
2021-02-12	16.4300	16.4885	16.3900	16.4500	-0.424%	13,251	-5.897%
2021-02-11	16.4800	16.5500	16.4350	16.5200	+0.061%	19,133	-6.295%
2021-02-10	16.4500	16.5100	16.4000	16.5100	+0.304%	11,319	-6.239%
2021-02-09	16.3100	16.4600	16.3100	16.4600	+0.427%	11,147	-5.954%
2021-02-08	16.3500	16.4000	16.2100	16.3900	+0.738%	31,156	-5.552%
2021-02-05	16.1100	16.2800	16.1100	16.2700	+0.681%	37,434	-4.856%
2021-02-04	16.1500	16.1700	16.0500	16.1600	+0.498%	22,572	-4.208%
2021-02-03	16.1297	16.1600	16.0500	16.0800	-0.186%	28,207	-3.731%
2021-02-02	16.1100	16.8700	16.1000	16.1100	0.000%	44,728	-3.911%
2021-02-01	16.1700	16.1700	16.1100	16.1100	0.000%	34,800	-3.911%
2021-01-29	16.0800	16.1700	16.0800	16.1100	+0.062%	20,717	-3.911%
2021-01-28	16.1100	16.1700	16.0800	16.1000	+0.124%	26,749	-3.851%
2021-01-27	16.1300	16.1300	16.0600	16.0800	-0.557%	26,367	-3.731%
2021-01-26	16.1700	16.1700	16.1200	16.1700	+0.435%	43,105	-4.267%
2021-01-25	16.2200	16.2400	16.1000	16.1000	-0.433%	40,406	-3.851%
2021-01-22	16.1900	16.2000	16.0800	16.1700	+0.248%	16,059	-4.267%
2021-01-21	16.1800	16.2300	16.1170	16.1300	0.000%	12,840	-4.030%
2021-01-20	16.1800	16.1800	16.1100	16.1300	-0.309%	13,091	-4.030%
2021-01-19	16.1500	16.1940	16.1070	16.1800	+0.062%	15,075	-4.326%
2021-01-15	16.1200	16.1700	16.0600	16.1700	+0.447%	12,258	-4.267%
2021-01-14	16.0900	16.2500	16.0600	16.0981	+0.175%	18,822	-3.840%
2021-01-13	16.1600	16.2299	16.0700	16.0700	-0.287%	32,247	-3.671%
2021-01-12	16.1300	16.1340	16.1000	16.1163	-0.209%	8,073	-3.948%
2021-01-11	16.0800	16.1500	16.0600	16.1500	+0.435%	22,357	-4.149%
2021-01-08	16.0500	16.1293	16.0500	16.0801	+0.438%	7,861	-3.732%
2021-01-07	16.1600	16.1900	16.0100	16.0100	-0.559%	9,624	-3.310%
2021-01-06	16.0000	16.1100	15.9800	16.1000	+0.124%	12,229	-3.851%
2021-01-05	16.0400	16.0900	15.9800	16.0800	-0.310%	11,334	-3.731%
2021-01-04	16.0800	16.1900	15.9700	16.1300	+0.498%	25,691	-4.030%
2020-12-31	16.0900	16.2000	16.0250	16.0500	+0.187%	31,617	-3.551%
2020-12-30	15.9700	16.2000	15.9500	16.0200	-0.062%	27,390	-3.371%
2020-12-29	15.8600	16.0800	15.8600	16.0300	+1.072%	21,532	-3.431%
2020-12-28	15.8800	15.9200	15.8500	15.8600	-0.679%	21,512	-2.396%
2020-12-24	16.0500	16.0500	15.9300	15.9685	-0.009%	20,884	-3.059%
2020-12-23	15.9500	16.0500	15.9500	15.9700	-0.187%	18,346	-3.068%
2020-12-22	16.1000	16.1600	15.9500	16.0000	-0.867%	17,510	-3.250%
2020-12-21	16.0200	16.1400	16.0200	16.1400	-0.186%	6,776	-4.089%
2020-12-18	16.0000	16.3000	16.0000	16.1700	+1.063%	19,686	-4.267%
2020-12-17	15.9900	16.0500	15.9300	16.0000	-0.187%	13,816	-3.250%
2020-12-16	16.0300	16.1500	16.0100	16.0300	-0.435%	15,253	-3.431%
2020-12-15	16.1200	16.1400	16.0800	16.1000	-0.433%	18,301	-3.851%
2020-12-14	16.2200	16.2200	16.0300	16.1700	-0.492%	21,196	-4.267%
2020-12-11	16.1500	16.3300	16.1500	16.2500	+0.495%	7,349	-4.738%
2020-12-10	16.1500	16.2000	16.1500	16.1700	+0.062%	13,873	-4.267%
2020-12-09	16.2800	16.2800	16.1500	16.1600	+0.081%	18,635	-4.208%
2020-12-08	16.1000	16.1800	16.1000	16.1470	-0.019%	19,093	-4.131%
2020-12-07	16.0800	16.1700	16.0700	16.1500	+0.186%	18,362	-4.149%
2020-12-04	16.1700	16.1700	16.1100	16.1200	0.000%	12,503	-3.970%
2020-12-03	16.1300	16.1300	16.0501	16.1200	+0.436%	17,524	-3.970%
2020-12-02	16.0800	16.2300	16.0300	16.0500	-0.311%	22,935	-3.551%
2020-12-01	16.1800	16.1800	16.0300	16.1000	0.000%	13,105	-3.851%
2020-11-30	16.0900	16.1000	16.0000	16.1000	+0.625%	16,517	-3.851%
2020-11-27	16.1000	16.1000	15.9600	16.0000	-0.125%	20,176	-3.250%
2020-11-25	16.0700	16.1100	15.9600	16.0200	0.000%	29,347	-3.371%
2020-11-24	16.0200	16.0700	15.9700	16.0200	+0.188%	19,287	-3.371%
2020-11-23	16.0200	16.0200	15.9500	15.9900	+0.125%	14,319	-3.189%
2020-11-20	15.9800	15.9800	15.9000	15.9700	+0.440%	7,254	-3.068%
2020-11-19	15.9800	15.9800	15.8800	15.9000	+0.063%	12,219	-2.642%
2020-11-18	15.8400	15.9200	15.8400	15.8900	+0.126%	9,114	-2.580%
2020-11-17	15.8500	15.9200	15.8000	15.8700	+0.189%	53,580	-2.457%
2020-11-16	15.8000	15.8900	15.8000	15.8400	+0.063%	16,054	-2.273%
2020-11-13	15.8700	15.9200	15.8000	15.8300	-0.252%	11,061	-2.211%
2020-11-12	15.8800	15.9300	15.8600	15.8700	-0.063%	2,804	-2.457%
2020-11-11	15.9300	15.9300	15.7700	15.8800	+0.698%	5,652	-2.519%
2020-11-10	15.7900	15.8400	15.7500	15.7700	-0.127%	17,971	-1.839%
2020-11-09	15.8300	15.9000	15.7400	15.7900	+0.254%	24,634	-1.963%
2020-11-06	15.7300	15.8300	15.6900	15.7500	-0.127%	20,885	-1.714%
2020-11-05	15.6500	15.7700	15.6100	15.7700	+1.025%	21,089	-1.839%
2020-11-04	15.4900	15.6800	15.4900	15.6100	+0.905%	32,462	-0.833%
2020-11-03	15.4500	15.4900	15.4200	15.4700	+0.259%	17,147	+0.065%
2020-11-02	15.5100	15.5100	15.4200	15.4300	-0.516%	34,317	+0.324%
2020-10-30	15.4600	15.5100	15.4300	15.5100	-0.129%	6,622	-0.193%
2020-10-29	15.4200	15.5300	15.3900	15.5300	-0.257%	11,866	-0.322%
2020-10-28	15.4900	15.5700	15.4200	15.5700	+0.193%	12,169	-0.578%
2020-10-27	15.5200	15.6000	15.4500	15.5400	-0.193%	21,875	-0.386%
2020-10-26	15.5800	15.5800	15.5000	15.5700	-0.192%	15,973	-0.578%
2020-10-23	15.6200	15.7000	15.6000	15.6000	-0.319%	9,575	-0.769%
2020-10-22	15.6700	15.6700	15.6100	15.6500	-0.255%	6,758	-1.086%
2020-10-21	15.6100	15.6900	15.5800	15.6900	0.000%	15,459	-1.338%
2020-10-20	15.6000	15.7200	15.4700	15.6900	+1.030%	33,623	-1.338%
2020-10-19	15.5000	15.5500	15.4700	15.5300	+0.129%	19,220	-0.322%
2020-10-16	15.4400	15.6100	15.4400	15.5100	+0.065%	7,969	-0.193%
2020-10-15	15.5100	15.6600	15.4900	15.5000	-0.129%	32,758	-0.129%
2020-10-14	15.6100	15.7400	15.5000	15.5200	-0.513%	23,748	-0.258%
2020-10-13	15.4400	15.6200	15.4400	15.6000	+0.580%	19,346	-0.769%
2020-10-12	15.5700	15.5700	15.5100	15.5100	+0.065%	4,873	-0.193%
2020-10-09	15.4500	15.5000	15.4500	15.5000	0.000%	5,159	-0.129%
2020-10-08	15.4100	15.5000	15.4100	15.5000	+0.065%	18,065	-0.129%
2020-10-07	15.4900	15.4900	15.3400	15.4900	+0.584%	8,887	-0.065%
2020-10-06	15.4000	15.4400	15.2000	15.4000	0.000%	15,404	+0.519%
2020-10-05	15.4200	15.4800	15.4000	15.4000	-0.130%	35,218	+0.519%
2020-10-02	15.2800	15.4200	15.2800	15.4200	+0.982%	25,039	+0.389%
2020-10-01	15.3000	15.3000	15.2100	15.2700	+0.461%	14,681	+1.375%
2020-09-30	15.1900	15.2300	15.1900	15.2000	-0.262%	13,755	+1.842%
2020-09-29	15.2200	15.2500	15.1800	15.2400	-0.066%	7,249	+1.575%
2020-09-28	15.1800	15.2500	15.1400	15.2500	+0.461%	41,358	+1.508%
2020-09-25	15.1800	15.1800	15.0900	15.1800	+0.730%	13,509	+1.976%
2020-09-24	15.2400	15.2400	15.0600	15.0700	-0.528%	21,922	+2.721%
2020-09-23	15.3500	15.3500	15.1300	15.1500	-0.394%	22,793	+2.178%
2020-09-22	15.3000	15.3400	15.2100	15.2100	-0.588%	24,207	+1.775%
2020-09-21	15.4000	15.4000	15.3000	15.3000	-0.714%	15,083	+1.176%
2020-09-18	15.4100	15.4400	15.4000	15.4100	-0.130%	6,836	+0.454%
2020-09-17	15.4200	15.4600	15.3900	15.4300	-0.129%	11,276	+0.324%
2020-09-16	15.4000	15.4600	15.3900	15.4500	-0.065%	13,919	+0.194%
2020-09-15	15.4700	15.5000	15.3800	15.4600	0.000%	20,918	+0.129%
2020-09-14	15.5200	15.5200	15.3800	15.4600	-0.451%	13,998	+0.129%
2020-09-11	15.4600	15.5900	15.4500	15.5300	+1.305%	22,874	-0.322%
2020-09-10	15.3100	15.4300	15.3100	15.3300	-0.195%	17,185	+0.978%
2020-09-09	15.3400	15.3800	15.3000	15.3600	+0.524%	19,263	+0.781%
2020-09-08	15.2900	15.3600	15.2400	15.2800	+0.328%	16,202	+1.309%
2020-09-04	15.4200	15.4200	15.1500	15.2300	-0.846%	31,175	+1.641%
2020-09-03	15.4900	15.4900	15.2900	15.3600	-0.647%	26,141	+0.781%
2020-09-02	15.4400	15.4700	15.3700	15.4600	+0.130%	37,542	+0.129%
2020-09-01	15.4400	15.4700	15.3700	15.4400	+0.325%	35,131	+0.259%
2020-08-31	15.3500	15.3900	15.3100	15.3900	+0.326%	25,742	+0.585%
2020-08-28	15.1600	15.3400	15.1000	15.3400	+1.388%	34,466	+0.913%
2020-08-27	15.2100	15.2100	15.1200	15.1300	-0.526%	36,133	+2.313%
2020-08-26	15.1900	15.2800	15.1900	15.2100	-0.718%	28,580	+1.775%
2020-08-25	15.4300	15.4400	15.3000	15.3200	-0.519%	39,825	+1.044%
2020-08-24	15.5000	15.5200	15.4000	15.4000	-0.130%	37,892	+0.519%
2020-08-21	15.5600	15.6200	15.3900	15.4200	-0.836%	41,908	+0.389%
2020-08-20	15.7800	15.7800	15.5500	15.5500	-0.955%	41,789	-0.450%
2020-08-19	15.8200	15.8700	15.7000	15.7000	-0.946%	24,807	-1.401%
2020-08-18	15.8600	15.9100	15.8500	15.8500	-0.314%	12,875	-2.334%
2020-08-17	15.9200	15.9800	15.8900	15.9000	-0.126%	15,089	-2.642%
2020-08-14	16.0400	16.0500	15.9100	15.9200	-0.438%	6,126	-2.764%
2020-08-13	16.0300	16.0600	15.9900	15.9900	-0.374%	7,610	-3.189%
2020-08-12	16.2200	16.2200	16.0500	16.0500	-0.681%	8,477	-3.551%
2020-08-11	16.2900	16.2900	16.1400	16.1600	-0.431%	22,687	-4.208%
2020-08-10	16.1900	16.2400	16.1900	16.2300	+0.807%	17,393	-4.621%
2020-08-07	16.4000	16.4000	16.0900	16.1000	-1.227%	36,915	-3.851%
2020-08-06	16.1900	16.3200	16.1600	16.3000	+0.431%	18,598	-5.031%
2020-08-05	16.1800	16.2700	16.1600	16.2300	+0.185%	28,068	-4.621%
2020-08-04	16.2800	16.2800	16.1900	16.2000	+0.124%	15,319	-4.444%
2020-08-03	16.1600	16.2300	16.1600	16.1800	+0.124%	14,637	-4.326%
2020-07-31	16.0300	16.1600	16.0300	16.1600	+0.748%	10,099	-4.208%
2020-07-30	16.1100	16.1100	15.9500	16.0400	0.000%	11,914	-3.491%
2020-07-29	16.0600	16.0600	15.9300	16.0400	+0.375%	11,637	-3.491%
2020-07-28	16.1300	16.1300	15.9000	15.9800	-0.125%	19,906	-3.129%
2020-07-27	15.9100	16.0000	15.8500	16.0000	+1.010%	19,100	-3.250%
2020-07-24	15.7700	15.9100	15.7700	15.8400	+0.444%	20,004	-2.273%
2020-07-23	15.8200	15.8400	15.7400	15.7700	+0.063%	13,749	-1.839%
2020-07-22	15.7700	15.8100	15.7300	15.7600	+0.382%	18,223	-1.777%
2020-07-21	15.8900	15.9000	15.6400	15.7000	-0.633%	56,825	-1.401%
2020-07-20	15.9400	15.9400	15.7600	15.8000	-0.441%	17,585	-2.025%
2020-07-17	15.6300	15.8900	15.6300	15.8700	+1.406%	17,014	-2.457%
2020-07-16	15.7300	15.7800	15.6500	15.6500	-0.509%	25,986	-1.086%
2020-07-15	15.7600	15.7800	15.7300	15.7300	-0.190%	22,931	-1.589%
2020-07-14	15.8000	15.8600	15.7600	15.7600	-0.631%	12,781	-1.777%
2020-07-13	15.8500	15.9000	15.8500	15.8600	+0.063%	18,476	-2.396%
2020-07-10	15.7300	15.8600	15.7300	15.8500	+0.763%	16,559	-2.334%
2020-07-09	15.7400	15.7600	15.7300	15.7300	0.000%	20,774	-1.589%
2020-07-08	15.5700	15.7600	15.5700	15.7300	+1.484%	18,298	-1.589%
2020-07-07	15.4000	15.5100	15.4000	15.5000	+1.241%	18,656	-0.129%
2020-07-06	15.2800	15.5200	15.2800	15.3100	+0.131%	17,308	+1.110%
2020-07-02	15.3000	15.3600	15.2000	15.2900	+0.065%	29,542	+1.243%
2020-07-01	15.3100	15.3400	15.2000	15.2800	+0.526%	18,049	+1.309%
2020-06-30	15.2500	15.3200	15.2000	15.2000	-0.393%	24,730	+1.842%
2020-06-29	15.2500	15.2600	15.2100	15.2600	+0.263%	10,396	+1.442%
2020-06-26	15.2100	15.3400	15.1900	15.2200	-0.066%	9,103	+1.708%
2020-06-25	15.1200	15.3300	15.1200	15.2300	+0.329%	43,276	+1.641%
2020-06-24	15.2100	15.2100	15.1400	15.1800	-0.066%	11,190	+1.976%
2020-06-23	15.1100	15.2000	15.1000	15.1900	+0.132%	36,372	+1.909%
2020-06-22	15.2500	15.4000	15.0500	15.1700	+0.464%	15,739	+2.044%
2020-06-19	15.1800	15.2200	15.1000	15.1000	+0.466%	15,667	+2.517%
2020-06-18	15.1300	15.1600	15.0300	15.0300	+0.200%	10,074	+2.994%
2020-06-17	15.0800	15.0800	14.9900	15.0000	-0.332%	34,847	+3.200%
2020-06-16	15.2600	15.2600	15.0100	15.0500	-0.463%	48,577	+2.857%
2020-06-15	15.1500	15.1500	15.0100	15.1200	-0.198%	23,601	+2.381%
2020-06-12	15.0000	15.1800	14.9000	15.1500	+2.365%	27,865	+2.178%
2020-06-11	14.8500	14.9400	14.7700	14.8000	-1.202%	44,430	+4.595%
2020-06-10	14.9500	14.9800	14.8800	14.9800	+0.402%	28,793	+3.338%
2020-06-09	14.8100	14.9200	14.8000	14.9200	+0.539%	22,188	+3.753%
2020-06-08	14.8000	14.8700	14.7900	14.8400	+0.270%	34,722	+4.313%
2020-06-05	14.7400	14.8000	14.6900	14.8000	+0.271%	36,397	+4.595%
2020-06-04	14.7500	14.7700	14.6900	14.7600	+0.068%	9,205	+4.878%
2020-06-03	14.7200	14.8000	14.6700	14.7500	+0.272%	21,959	+4.949%
2020-06-02	14.7600	14.8300	14.7000	14.7100	+0.068%	33,100	+5.235%
2020-06-01	14.6000	14.7200	14.6000	14.7000	+0.823%	37,731	+5.306%
2020-05-29	14.5000	14.6000	14.4800	14.5800	+0.900%	16,059	+6.173%
2020-05-28	14.3100	14.5200	14.3100	14.4500	+1.404%	36,334	+7.128%
2020-05-27	14.3100	14.3900	14.2500	14.2500	+0.141%	35,029	+8.632%
2020-05-26	14.3500	14.3600	14.2300	14.2300	+0.141%	20,477	+8.784%
2020-05-22	14.2500	14.3000	14.2000	14.2100	+0.282%	31,639	+8.937%
2020-05-21	14.2100	14.2100	14.1500	14.1700	+0.141%	24,302	+9.245%
2020-05-20	14.1200	14.1900	14.0700	14.1500	+0.783%	15,584	+9.399%
2020-05-19	14.0700	14.1600	14.0400	14.0400	-0.426%	20,142	+10.256%
2020-05-18	14.0700	14.1700	14.0700	14.1000	0.000%	26,353	+9.787%
2020-05-15	13.9700	14.1400	13.9700	14.1000	+0.142%	27,527	+9.787%
2020-05-14	14.2200	14.2200	14.0200	14.0800	-1.054%	12,373	+9.943%
2020-05-13	14.3400	14.3400	14.1600	14.2300	-0.490%	13,977	+8.784%
2020-05-12	14.3800	14.4500	14.2400	14.3000	0.000%	43,714	+8.252%
2020-05-11	14.2500	14.3900	14.2500	14.3000	0.000%	27,426	+8.252%
2020-05-08	14.2200	14.3300	14.2200	14.3000	+0.351%	29,168	+8.252%
2020-05-07	14.2300	14.3300	14.2100	14.2500	+0.281%	68,168	+8.632%
2020-05-06	14.1500	14.2200	14.1500	14.2100	+0.141%	8,750	+8.937%
2020-05-05	14.0900	14.2300	14.0600	14.1900	+0.925%	34,942	+9.091%
2020-05-04	14.0000	14.1200	13.9000	14.0600	+1.151%	48,425	+10.100%
2020-05-01	13.8300	13.9200	13.7400	13.9000	+0.871%	40,342	+11.367%
2020-04-30	13.7800	13.8100	13.6600	13.7800	-0.145%	26,302	+12.337%
2020-04-29	13.5200	13.8000	13.5200	13.8000	+2.071%	75,603	+12.174%
2020-04-28	13.5000	13.5600	13.4600	13.5200	+0.371%	37,744	+14.497%
2020-04-27	13.6900	13.6900	13.3100	13.4700	-1.319%	61,100	+14.922%
2020-04-24	13.9100	13.9100	13.6000	13.6500	-1.515%	35,232	+13.407%
2020-04-23	14.0700	14.1400	13.7900	13.8600	-0.858%	27,430	+11.688%
2020-04-22	14.1700	14.2400	13.9400	13.9800	-1.062%	25,230	+10.730%
2020-04-21	14.1700	14.2500	14.0500	14.1300	-0.633%	12,304	+9.554%
2020-04-20	14.3300	14.4600	14.1800	14.2200	-0.490%	35,224	+8.861%
2020-04-17	14.5500	14.5500	14.2200	14.2900	-1.107%	35,480	+8.328%
2020-04-16	14.5500	14.5500	14.3800	14.4500	-0.207%	6,073	+7.128%
2020-04-15	14.5500	14.5500	14.3500	14.4800	-0.481%	25,188	+6.906%
2020-04-14	14.5500	14.5500	14.4200	14.5500	+1.253%	12,350	+6.392%
2020-04-13	14.5900	14.6000	14.3700	14.3700	-1.237%	34,947	+7.724%
2020-04-09	14.2800	14.6000	14.0600	14.5500	+3.929%	36,084	+6.392%
2020-04-08	14.0000	14.1800	13.9000	14.0000	+0.430%	24,660	+10.571%
2020-04-07	14.0500	14.1200	13.6500	13.9400	+0.723%	52,420	+11.047%
2020-04-06	13.6400	13.8800	13.6400	13.8400	+2.595%	26,630	+11.850%
2020-04-03	13.9400	13.9400	13.4300	13.4900	-2.246%	29,547	+14.752%
2020-04-02	13.7300	13.8100	13.5400	13.8000	-0.862%	35,710	+12.174%
2020-04-01	14.0700	14.1100	13.7300	13.9200	-2.657%	52,100	+11.207%
2020-03-31	14.5600	14.5700	14.1100	14.3000	0.000%	39,752	+8.252%
2020-03-30	14.1500	14.4300	14.0000	14.3000	+2.143%	62,811	+8.252%
2020-03-27	13.8500	14.2000	13.8500	14.0000	+0.503%	45,222	+10.571%
2020-03-26	12.9000	14.1400	12.9000	13.9300	+9.084%	137,325	+11.127%
2020-03-25	11.9300	13.1100	11.9200	12.7700	+5.975%	171,458	+21.222%
2020-03-24	11.7900	12.1400	11.7300	12.0500	+3.611%	71,609	+28.465%
2020-03-23	12.0700	12.1500	11.3800	11.6300	-4.906%	42,850	+33.104%
2020-03-20	12.1300	12.6800	11.7600	12.2300	+4.085%	63,877	+26.574%
2020-03-19	11.3000	11.7800	10.2600	11.7500	+1.206%	98,473	+31.745%
2020-03-18	12.7000	12.8200	11.2800	11.6100	-12.641%	53,425	+33.333%
2020-03-17	13.3400	13.4400	12.9000	13.2900	+0.988%	28,922	+16.479%
2020-03-16	13.4500	13.5100	13.1400	13.1600	-6.067%	47,458	+17.629%
2020-03-13	13.1400	14.0100	13.1200	14.0100	+6.865%	89,234	+10.493%
2020-03-12	14.6900	14.6900	12.2600	13.1100	-11.717%	127,677	+18.078%
2020-03-11	15.9200	15.9500	14.4700	14.8500	-5.834%	110,127	+4.242%
2020-03-10	16.6500	16.6500	15.7400	15.7700	-1.129%	16,921	-1.839%
2020-03-09	16.7000	16.7000	15.8300	15.9500	-2.267%	40,555	-2.947%
2020-03-06	16.5500	16.5900	16.0500	16.3200	+1.053%	22,631	-5.147%
2020-03-05	16.6400	16.6400	16.0700	16.1500	-2.358%	21,846	-4.149%
2020-03-04	16.9000	16.9900	16.5400	16.5400	-1.313%	29,977	-6.409%
2020-03-03	16.5500	16.7600	16.5200	16.7600	+2.009%	18,542	-7.637%
2020-03-02	16.0500	16.4300	16.0500	16.4300	+3.074%	39,350	-5.782%
2020-02-28	16.2600	16.2600	15.5200	15.9400	-1.178%	78,251	-2.886%
2020-02-27	16.1700	16.1900	16.1200	16.1300	-0.186%	9,376	-4.030%
2020-02-26	16.2200	16.2200	16.1400	16.1600	-0.062%	12,711	-4.208%
2020-02-25	16.5000	16.5000	16.1600	16.1700	-0.798%	23,825	-4.267%
2020-02-24	16.4300	16.4300	16.2100	16.3000	+0.804%	10,166	-5.031%
2020-02-21	16.3000	16.3800	16.1700	16.1700	-0.247%	9,812	-4.267%
2020-02-20	16.0700	16.2100	16.0700	16.2100	+0.683%	10,381	-4.503%
2020-02-19	16.1500	16.4300	16.1000	16.1000	+0.187%	19,230	-3.851%
2020-02-18	16.1500	16.1500	16.0700	16.0700	-0.062%	6,590	-3.671%
2020-02-14	16.1000	16.1800	16.0600	16.0800	0.000%	8,670	-3.731%
2020-02-13	16.0900	16.0900	16.0400	16.0800	-0.124%	6,489	-3.731%
2020-02-12	16.1400	16.1400	16.0400	16.1000	+0.124%	16,515	-3.851%
2020-02-11	16.1000	16.1400	16.0400	16.0800	+0.062%	22,717	-3.731%
2020-02-10	16.0600	16.1000	16.0400	16.0700	+0.438%	11,243	-3.671%
2020-02-07	16.0200	16.1300	15.9900	16.0000	0.000%	8,593	-3.250%
2020-02-06	16.0100	16.0100	15.9900	16.0000	+0.439%	6,245	-3.250%
2020-02-05	15.9000	16.0400	15.8700	15.9300	+0.126%	15,794	-2.825%
2020-02-04	15.9500	15.9500	15.8800	15.9100	-0.251%	27,277	-2.703%
2020-02-03	16.0000	16.0000	15.9500	15.9500	-0.188%	14,658	-2.947%
2020-01-31	15.9700	16.0000	15.9600	15.9800	+0.188%	10,340	-3.129%
2020-01-30	15.9100	16.0000	15.9100	15.9500	-0.125%	19,988	-2.947%
2020-01-29	15.9600	15.9700	15.9200	15.9700	+0.757%	20,581	-3.068%
2020-01-28	15.9100	15.9500	15.8500	15.8500	-0.377%	13,352	-2.334%
2020-01-27	15.9000	15.9100	15.8500	15.9100	+0.633%	15,333	-2.703%
2020-01-24	15.8400	15.8700	15.8100	15.8100	0.000%	12,691	-2.087%
2020-01-23	15.8200	15.8200	15.7900	15.8100	0.000%	10,008	-2.087%
2020-01-22	15.8200	15.9000	15.7600	15.8100	+0.445%	6,595	-2.087%
2020-01-21	15.8400	15.8400	15.7200	15.7400	0.000%	14,176	-1.652%
2020-01-17	15.7400	15.7400	15.6900	15.7400	+0.575%	26,691	-1.652%
2020-01-16	15.6900	15.7200	15.6500	15.6500	-0.318%	13,717	-1.086%
2020-01-15	15.7000	15.7400	15.6600	15.7000	+0.128%	18,605	-1.401%
2020-01-14	15.6800	15.6800	15.6400	15.6800	+0.256%	20,112	-1.276%
2020-01-13	15.6900	15.7500	15.6400	15.6400	+0.321%	28,392	-1.023%
2020-01-10	15.7700	15.7700	15.5900	15.5900	-0.511%	31,396	-0.706%
2020-01-09	15.7400	15.7400	15.6700	15.6700	-0.255%	15,000	-1.213%
2020-01-08	15.6800	15.7800	15.6500	15.7100	+0.383%	16,559	-1.464%
2020-01-07	15.6700	15.6700	15.5600	15.6500	+0.449%	7,324	-1.086%
2020-01-06	15.6400	15.6400	15.5700	15.5800	0.000%	11,324	-0.642%
2020-01-03	15.6300	15.8200	15.4900	15.5800	+0.129%	39,689	-0.642%
2020-01-02	15.5500	15.6300	15.4600	15.5600	+0.258%	15,521	-0.514%
2019-12-31	15.6500	15.6800	15.4300	15.5200	-0.257%	35,878	-0.258%
2019-12-30	15.6400	15.6400	15.5000	15.5600	-0.192%	18,086	-0.514%
2019-12-27	15.6100	15.6300	15.5400	15.5900	+0.257%	9,920	-0.706%
2019-12-26	15.5700	15.6100	15.5200	15.5500	-0.448%	12,606	-0.450%
2019-12-24	15.6400	15.6400	15.5700	15.6200	+0.257%	7,121	-0.896%
2019-12-23	15.6200	15.6800	15.5800	15.5800	+0.387%	5,081	-0.642%
2019-12-20	15.6800	15.6800	15.5200	15.5200	-0.321%	16,864	-0.258%
2019-12-19	15.7000	15.7500	15.5700	15.5700	-0.192%	27,049	-0.578%
2019-12-18	15.6600	15.7000	15.6000	15.6000	-0.383%	20,347	-0.769%
2019-12-17	15.5300	15.6600	15.5000	15.6600	+0.772%	17,516	-1.149%
2019-12-16	15.9800	15.9800	15.4100	15.5400	-2.141%	48,361	-0.386%
2019-12-13	15.7200	16.0000	15.7200	15.8800	+1.082%	11,701	-2.519%
2019-12-12	15.7900	15.8900	15.7100	15.7100	+0.064%	18,332	-1.464%
2019-12-11	15.9000	15.9000	15.6200	15.7000	-1.196%	22,333	-1.401%
2019-12-10	15.8100	15.9000	15.8100	15.8900	+0.633%	18,727	-2.580%
2019-12-09	15.6700	15.9500	15.6700	15.7900	+1.413%	16,719	-1.963%
2019-12-06	15.5400	15.9500	15.4800	15.5700	+0.129%	116,417	-0.578%
2019-12-05	15.4900	15.5600	15.4600	15.5500	+0.323%	17,189	-0.450%
2019-12-04	15.5000	15.5000	15.4400	15.5000	+0.389%	15,323	-0.129%
2019-12-03	15.4300	15.5000	15.3600	15.4400	+0.849%	11,384	+0.259%
2019-12-02	15.5500	15.5500	15.3000	15.3100	-1.353%	25,691	+1.110%
2019-11-29	15.4300	15.5300	15.4300	15.5200	+1.173%	6,607	-0.258%
2019-11-27	15.5200	15.5500	15.3100	15.3400	-0.968%	16,041	+0.913%
2019-11-26	15.3900	15.5000	15.3900	15.4900	+0.912%	4,687	-0.065%
2019-11-25	15.3600	15.3700	15.3500	15.3500	+0.065%	11,909	+0.847%
2019-11-22	15.3700	15.4000	15.3400	15.3400	-0.390%	33,128	+0.913%
2019-11-21	15.4000	15.4300	15.3900	15.4000	-0.130%	9,726	+0.519%
2019-11-20	15.4600	15.4700	15.4200	15.4200	-0.194%	12,784	+0.389%
2019-11-19	15.4700	15.4700	15.4500	15.4500	-0.129%	7,682	+0.194%
2019-11-18	15.6100	15.6200	15.4600	15.4700	-0.833%	10,753	+0.065%
2019-11-15	15.6000	15.6000	15.5700	15.6000	+0.128%	6,001	-0.769%
2019-11-14	15.5900	15.6800	15.5800	15.5800	-0.638%	12,625	-0.642%
2019-11-13	15.7500	15.7500	15.6700	15.6800	+0.128%	4,738	-1.276%
2019-11-12	15.7500	15.8200	15.6100	15.6600	-1.074%	17,207	-1.149%
2019-11-11	15.7700	15.9000	15.7500	15.8300	+0.892%	7,727	-2.211%
2019-11-08	15.5700	15.8200	15.5700	15.6900	+0.577%	17,747	-1.338%
2019-11-07	15.5800	15.6000	15.5000	15.6000	+0.193%	13,115	-0.769%
2019-11-06	15.4700	15.5900	15.4600	15.5700	+0.907%	28,494	-0.578%
2019-11-05	15.3600	15.4700	15.3400	15.4300	+0.456%	20,669	+0.324%
2019-11-04	15.3600	15.3600	15.3200	15.3600	0.000%	14,462	+0.781%
2019-11-01	15.3700	15.3700	15.3000	15.3600	-0.065%	18,023	+0.781%
2019-10-31	15.3700	15.3800	15.3200	15.3700	+0.261%	18,591	+0.716%
2019-10-30	15.2000	15.3300	15.1100	15.3300	+1.188%	16,311	+0.978%
2019-10-29	15.1600	15.2500	15.0600	15.1500	-0.525%	23,367	+2.178%
2019-10-28	15.3500	15.3600	15.1800	15.2300	-0.523%	22,490	+1.641%
2019-10-25	15.2900	15.3300	15.2700	15.3100	+0.525%	85,190	+1.110%
2019-10-24	15.2900	15.3200	15.2300	15.2300	-0.392%	29,221	+1.641%
2019-10-23	15.2900	15.2900	15.2000	15.2900	+0.262%	12,539	+1.243%
2019-10-22	15.2000	15.2900	15.2000	15.2500	+0.527%	16,796	+1.508%
2019-10-21	15.2800	15.2800	15.1700	15.1700	-0.720%	16,840	+2.044%
2019-10-18	15.3400	15.3400	15.2800	15.2800	-0.065%	17,604	+1.309%
2019-10-17	15.3400	15.3500	15.2800	15.2900	-0.326%	13,778	+1.243%
2019-10-16	15.2800	15.3900	15.2700	15.3400	+0.261%	17,393	+0.913%
2019-10-15	15.5500	15.5800	15.2800	15.3000	-1.035%	26,499	+1.176%
2019-10-14	15.5100	15.5100	15.4100	15.4600	-0.129%	11,532	+0.129%
2019-10-11	15.4400	15.4800	15.3700	15.4800	+0.129%	18,621	0.000%
2019-10-10	15.5400	15.5400	15.4300	15.4600	-0.387%	8,262	+0.129%
2019-10-09	15.5500	15.5500	15.5000	15.5200	+0.129%	21,902	-0.258%
2019-10-08	15.4900	15.5500	15.4800	15.5000	+0.129%	34,535	-0.129%
2019-10-07	15.6000	15.6000	15.4600	15.4800	0.000%	22,880	0.000%
2019-10-04	15.6100	15.6100	15.4800	15.4800	-0.129%	22,947	0.000%
2019-10-03	15.5000	15.5400	15.4800	15.5000	+0.065%	22,291	-0.129%
2019-10-02	15.4400	15.5000	15.4400	15.4900	+0.194%	14,919	-0.065%
2019-10-01	15.4400	15.5000	15.3300	15.4600	+0.130%	25,008	+0.129%
2019-09-30	15.4800	15.4800	15.4200	15.4400	+0.260%	8,825	+0.259%
2019-09-27	15.4100	15.4100	15.3500	15.4000	+0.522%	26,449	+0.519%
2019-09-26	15.4200	15.4200	15.3100	15.3200	-0.130%	4,633	+1.044%
2019-09-25	15.4400	15.4400	15.3400	15.3400	-0.065%	6,702	+0.913%
2019-09-24	15.4600	15.4600	15.3400	15.3500	-0.195%	13,111	+0.847%
2019-09-23	15.4500	15.4500	15.3700	15.3800	+0.065%	12,081	+0.650%
2019-09-20	15.3900	15.4100	15.3300	15.3700	+0.130%	10,467	+0.716%
2019-09-19	15.3100	15.3700	15.3100	15.3500	+0.590%	6,842	+0.847%
2019-09-18	15.2400	15.2800	15.1200	15.2600	+0.329%	19,615	+1.442%
2019-09-17	15.3300	15.3300	15.1600	15.2100	+0.462%	26,718	+1.775%