Dark

BFY
BlackRock New York Municipal Income Trust II
stock NYSE

Inactive

Apr 9, 2021

15.41USD-0.900%(-0.14)23,198

Pre-market

0.00USD-100.000%(-15.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-09	15.4900	15.5500	15.4100	15.4100	-0.900%	23,198	0.000%
2021-04-08	15.4600	15.5800	15.4600	15.5500	-0.147%	6,060	-0.900%
2021-04-07	15.3600	15.6254	15.3600	15.5729	+0.341%	2,255	-1.046%
2021-04-06	15.3600	15.5300	15.3600	15.5200	+0.910%	13,481	-0.709%
2021-04-05	15.4900	15.4900	15.3600	15.3800	+0.326%	12,488	+0.195%
2021-04-01	15.1700	15.3500	15.1700	15.3300	+1.020%	11,068	+0.522%
2021-03-31	15.1600	15.3958	15.0500	15.1752	-0.229%	31,316	+1.547%
2021-03-30	15.1700	15.2200	15.1000	15.2100	+0.728%	8,815	+1.315%
2021-03-29	15.1400	15.2100	15.0700	15.1000	-0.788%	21,065	+2.053%
2021-03-26	15.1400	15.2400	15.1400	15.2200	+0.330%	19,011	+1.248%
2021-03-25	15.0200	15.1800	15.0000	15.1700	+0.597%	15,155	+1.582%
2021-03-24	15.1400	15.1400	15.0000	15.0800	+0.802%	3,281	+2.188%
2021-03-23	15.0500	15.1529	14.9500	14.9600	-0.928%	22,999	+3.008%
2021-03-22	14.9400	15.2000	14.8700	15.1001	+0.533%	31,792	+2.052%
2021-03-19	15.0100	15.0200	14.9500	15.0200	0.000%	12,848	+2.597%
2021-03-18	15.1100	15.1900	14.9700	15.0200	-1.444%	14,557	+2.597%
2021-03-17	15.1200	15.2499	14.8800	15.2400	+0.264%	39,116	+1.115%
2021-03-16	15.2500	15.2500	15.0600	15.1999	+0.197%	16,108	+1.382%
2021-03-15	15.1100	15.1900	15.0600	15.1700	+0.013%	13,745	+1.582%
2021-03-12	15.0800	15.1700	15.0600	15.1680	-0.145%	5,496	+1.595%
2021-03-11	15.1100	15.2000	15.1100	15.1900	+0.729%	11,720	+1.448%
2021-03-10	14.9800	15.0800	14.9800	15.0800	+0.600%	10,472	+2.188%
2021-03-09	14.9200	14.9900	14.9200	14.9900	+0.604%	3,095	+2.802%
2021-03-08	14.8600	14.9400	14.8600	14.9000	-0.134%	6,196	+3.423%
2021-03-05	14.9600	14.9600	14.8100	14.9200	-0.467%	11,117	+3.284%
2021-03-04	14.9550	14.9900	14.7100	14.9900	+0.335%	3,891	+2.802%
2021-03-03	14.9900	14.9900	14.9400	14.9400	-0.332%	3,467	+3.146%
2021-03-02	14.9600	15.0400	14.9100	14.9897	-0.334%	24,236	+2.804%
2021-03-01	15.0100	15.2000	14.8750	15.0400	+1.690%	7,376	+2.460%
2021-02-26	14.5700	14.9900	14.5500	14.7900	+1.440%	27,279	+4.192%
2021-02-25	14.6300	14.6300	14.4600	14.5800	-0.546%	19,173	+5.693%
2021-02-24	14.4900	14.6600	14.4700	14.6600	+1.034%	19,074	+5.116%
2021-02-23	14.4800	14.5300	14.4000	14.5100	+0.415%	17,155	+6.203%
2021-02-22	14.5600	14.5996	14.4500	14.4500	-0.892%	24,074	+6.644%
2021-02-19	14.7500	14.7500	14.5700	14.5800	-0.681%	6,177	+5.693%
2021-02-18	14.8600	14.8600	14.6500	14.6800	-1.145%	13,629	+4.973%
2021-02-17	15.0100	15.0500	14.8500	14.8500	-0.602%	28,186	+3.771%
2021-02-16	15.1700	15.1700	14.9400	14.9400	-0.067%	28,845	+3.146%
2021-02-12	15.0800	15.1400	14.9500	14.9500	-1.255%	9,078	+3.077%
2021-02-11	15.1700	15.1900	15.1400	15.1400	-0.264%	5,795	+1.783%
2021-02-10	15.2000	15.2000	15.1600	15.1800	+0.330%	10,023	+1.515%
2021-02-09	14.9700	15.1800	14.9700	15.1300	+0.867%	14,848	+1.851%
2021-02-08	14.9200	15.0202	14.8872	15.0000	+0.739%	33,763	+2.733%
2021-02-05	14.6900	15.0200	14.6900	14.8900	+0.472%	46,675	+3.492%
2021-02-04	14.8300	14.8300	14.8100	14.8200	+0.475%	11,816	+3.981%
2021-02-03	14.7900	14.7900	14.6910	14.7500	+0.340%	3,187	+4.475%
2021-02-02	14.6300	14.8000	14.6200	14.7000	+0.478%	23,849	+4.830%
2021-02-01	14.6500	14.6500	14.6200	14.6300	+0.103%	8,115	+5.332%
2021-01-29	14.6300	14.6300	14.5800	14.6150	+0.034%	2,621	+5.440%
2021-01-28	14.5800	14.6300	14.5300	14.6100	+0.068%	1,914	+5.476%
2021-01-27	14.4500	14.6000	14.4500	14.6000	+0.690%	17,931	+5.548%
2021-01-26	14.4800	14.5600	14.4600	14.5000	0.000%	9,689	+6.276%
2021-01-25	14.4800	14.5200	14.4500	14.5000	-0.206%	8,458	+6.276%
2021-01-22	14.5300	14.5499	14.4690	14.5300	+0.118%	17,830	+6.056%
2021-01-21	14.5500	14.5800	14.4589	14.5129	-0.049%	24,095	+6.181%
2021-01-20	14.5000	14.5800	14.3700	14.5200	+0.103%	23,021	+6.129%
2021-01-19	14.5000	14.5050	14.3915	14.5050	+0.173%	3,257	+6.239%
2021-01-15	14.3600	14.5100	14.3600	14.4800	+0.347%	5,695	+6.423%
2021-01-14	14.3900	14.4300	14.3850	14.4300	-0.138%	3,835	+6.791%
2021-01-13	14.5600	14.5600	14.3900	14.4500	-0.687%	21,672	+6.644%
2021-01-12	14.5000	14.5750	14.4400	14.5500	0.000%	17,286	+5.911%
2021-01-11	14.5500	14.5500	14.4400	14.5500	+0.483%	8,155	+5.911%
2021-01-08	14.4700	14.4900	14.4600	14.4800	-0.138%	3,820	+6.423%
2021-01-07	14.5400	14.5400	14.4800	14.5000	-0.069%	19,617	+6.276%
2021-01-06	14.5300	14.5300	14.4983	14.5100	-0.206%	3,845	+6.203%
2021-01-05	14.4900	14.5500	14.3200	14.5400	+0.276%	10,929	+5.983%
2021-01-04	14.4500	14.5500	14.4300	14.5000	0.000%	6,920	+6.276%
2020-12-31	14.5000	14.5200	14.3900	14.5000	+0.069%	12,056	+6.276%
2020-12-30	14.5000	14.5000	14.4002	14.4900	-0.069%	3,215	+6.349%
2020-12-29	14.5100	14.5100	14.4500	14.5000	-0.069%	3,282	+6.276%
2020-12-28	14.4000	14.5100	14.4000	14.5100	+0.485%	3,185	+6.203%
2020-12-24	14.4400	14.4400	14.3900	14.4400	0.000%	2,392	+6.717%
2020-12-23	14.4400	14.4400	14.3579	14.4400	+0.487%	5,198	+6.717%
2020-12-22	14.3000	14.4180	14.3000	14.3700	+0.209%	10,824	+7.237%
2020-12-21	14.3300	14.3400	14.3100	14.3400	+0.210%	5,413	+7.462%
2020-12-18	14.2900	14.3100	14.2400	14.3100	+0.175%	8,260	+7.687%
2020-12-17	14.2700	14.3500	14.2700	14.2850	-0.175%	7,998	+7.875%
2020-12-16	14.3100	14.3100	14.2900	14.3100	0.000%	5,792	+7.687%
2020-12-15	14.3100	14.4000	14.3100	14.3100	-0.279%	8,003	+7.687%
2020-12-14	14.3700	14.4924	14.2900	14.3500	-0.560%	8,168	+7.387%
2020-12-11	14.4500	14.4600	14.3800	14.4308	+0.110%	12,359	+6.785%
2020-12-10	14.4600	14.4600	14.3941	14.4150	+0.313%	2,990	+6.903%
2020-12-09	14.3200	14.4000	14.3200	14.3700	0.000%	5,237	+7.237%
2020-12-08	14.3400	14.3950	14.3300	14.3700	+0.139%	14,308	+7.237%
2020-12-07	14.2400	14.3500	14.2400	14.3500	+0.420%	13,037	+7.387%
2020-12-04	14.2300	14.2900	14.2300	14.2900	+0.070%	2,938	+7.838%
2020-12-03	14.2500	14.2900	14.2411	14.2800	+0.211%	21,054	+7.913%
2020-12-02	14.2200	14.2500	14.1456	14.2500	+0.211%	12,313	+8.140%
2020-12-01	14.0900	14.2300	14.0900	14.2200	+0.424%	27,655	+8.368%
2020-11-30	14.1900	14.1900	14.1390	14.1600	-0.071%	4,598	+8.828%
2020-11-27	14.1400	14.1700	14.1400	14.1700	+0.639%	1,188	+8.751%
2020-11-25	14.0100	14.1200	14.0100	14.0800	0.000%	6,983	+9.446%
2020-11-24	14.1100	14.1100	14.0800	14.0800	+0.285%	7,704	+9.446%
2020-11-23	14.0300	14.0600	14.0300	14.0400	+0.573%	6,226	+9.758%
2020-11-20	14.0700	14.0700	13.9500	13.9600	-0.072%	5,135	+10.387%
2020-11-19	13.9100	14.0400	13.9100	13.9700	+0.215%	6,149	+10.308%
2020-11-18	13.7800	13.9500	13.7800	13.9400	+0.577%	29,665	+10.545%
2020-11-17	14.0000	14.0900	13.7800	13.8600	-1.212%	75,900	+11.183%
2020-11-16	14.1500	14.1500	14.0300	14.0300	-0.496%	5,478	+9.836%
2020-11-13	14.1000	14.1100	14.1000	14.1000	-0.071%	2,071	+9.291%
2020-11-12	14.0600	14.1500	14.0600	14.1100	+0.142%	19,277	+9.213%
2020-11-11	14.0700	14.0900	14.0700	14.0900	-0.142%	6,138	+9.368%
2020-11-10	14.1500	14.1500	14.0100	14.1100	-0.071%	8,346	+9.213%
2020-11-09	14.1200	14.1300	14.1000	14.1200	+0.284%	5,795	+9.136%
2020-11-06	14.0400	14.0900	14.0400	14.0800	+0.214%	12,529	+9.446%
2020-11-05	14.0000	14.0600	14.0000	14.0500	+0.573%	13,020	+9.680%
2020-11-04	13.9700	13.9700	13.9600	13.9700	+1.012%	5,982	+10.308%
2020-11-03	13.8300	13.8700	13.7400	13.8300	+0.363%	16,488	+11.424%
2020-11-02	13.6800	13.8100	13.6500	13.7800	+0.584%	20,421	+11.829%
2020-10-30	13.6800	13.7000	13.6100	13.7000	-0.218%	6,259	+12.482%
2020-10-29	13.7300	13.7300	13.6800	13.7300	0.000%	9,233	+12.236%
2020-10-28	13.7900	13.8300	13.7300	13.7300	-1.081%	5,606	+12.236%
2020-10-27	13.8200	13.8800	13.7600	13.8800	-0.072%	5,187	+11.023%
2020-10-26	13.7700	13.9000	13.7300	13.8900	+0.072%	9,759	+10.943%
2020-10-23	13.9500	13.9500	13.8800	13.8800	-0.430%	2,856	+11.023%
2020-10-22	13.8800	13.9400	13.8800	13.9400	0.000%	7,520	+10.545%
2020-10-21	13.9000	13.9800	13.8700	13.9400	-0.215%	5,504	+10.545%
2020-10-20	13.9000	13.9900	13.9000	13.9700	+0.143%	13,877	+10.308%
2020-10-19	13.8600	13.9600	13.8300	13.9500	0.000%	20,349	+10.466%
2020-10-16	13.8900	13.9700	13.7900	13.9500	+0.360%	14,397	+10.466%
2020-10-15	13.8800	13.9400	13.8800	13.9000	0.000%	6,541	+10.863%
2020-10-14	13.8700	13.9900	13.8200	13.9000	-0.215%	16,699	+10.863%
2020-10-13	13.9500	13.9500	13.8700	13.9300	+0.072%	2,924	+10.625%
2020-10-12	13.8700	13.9300	13.8700	13.9200	+0.360%	2,078	+10.704%
2020-10-09	13.8200	13.8700	13.8100	13.8700	0.000%	2,357	+11.103%
2020-10-08	13.8500	13.8700	13.8100	13.8700	+0.144%	8,415	+11.103%
2020-10-07	13.7800	13.8500	13.7700	13.8500	+0.145%	12,092	+11.264%
2020-10-06	13.8400	13.8400	13.8000	13.8300	+0.072%	2,716	+11.424%
2020-10-05	13.7400	13.8200	13.7100	13.8200	+0.072%	15,354	+11.505%
2020-10-02	13.6100	13.8100	13.6100	13.8100	+0.950%	8,905	+11.586%
2020-10-01	13.6600	13.7000	13.6200	13.6800	+0.588%	5,768	+12.646%
2020-09-30	13.5800	13.6100	13.5800	13.6000	+0.369%	2,766	+13.309%
2020-09-29	13.6700	13.6700	13.5400	13.5500	-0.514%	12,913	+13.727%
2020-09-28	13.5900	13.6600	13.5900	13.6200	+0.295%	4,638	+13.142%
2020-09-25	13.5500	13.6300	13.5500	13.5800	+0.221%	1,573	+13.476%
2020-09-24	13.6500	13.6800	13.5500	13.5500	-1.311%	8,230	+13.727%
2020-09-23	13.6300	13.7500	13.6300	13.7300	+0.219%	4,067	+12.236%
2020-09-22	13.7100	13.7100	13.6800	13.7000	-0.218%	5,930	+12.482%
2020-09-21	13.7300	13.7900	13.7300	13.7300	-0.218%	3,827	+12.236%
2020-09-18	13.8700	13.8700	13.7300	13.7600	-0.290%	10,487	+11.991%
2020-09-17	13.8000	13.8300	13.8000	13.8000	+0.145%	3,350	+11.667%
2020-09-16	13.8200	13.8400	13.7500	13.7800	-0.145%	8,133	+11.829%
2020-09-15	13.8100	13.8200	13.7600	13.8000	+0.437%	4,118	+11.667%
2020-09-14	13.6800	13.7600	13.6800	13.7400	+0.292%	1,089	+12.154%
2020-09-11	13.7600	13.9500	13.7000	13.7000	-0.291%	16,898	+12.482%
2020-09-10	13.7800	13.8000	13.7100	13.7400	+0.146%	4,580	+12.154%
2020-09-09	13.6900	13.7400	13.6800	13.7200	+0.146%	14,421	+12.318%
2020-09-08	13.6500	13.8000	13.6100	13.7000	-0.364%	10,074	+12.482%
2020-09-04	13.8400	13.8700	13.7400	13.7500	-1.079%	8,520	+12.073%
2020-09-03	13.8100	13.9300	13.8000	13.9000	+0.144%	29,081	+10.863%
2020-09-02	13.7800	13.8900	13.7800	13.8800	+0.580%	5,753	+11.023%
2020-09-01	13.9400	13.9700	13.7500	13.8000	-1.358%	54,085	+11.667%
2020-08-31	13.9200	14.0400	13.8800	13.9900	-0.214%	17,771	+10.150%
2020-08-28	13.8900	14.0200	13.8800	14.0200	+0.430%	6,045	+9.914%
2020-08-27	14.0000	14.0000	13.8800	13.9600	-0.072%	13,808	+10.387%
2020-08-26	14.2700	14.2700	13.9500	13.9700	-1.620%	24,474	+10.308%
2020-08-25	14.1900	14.2200	14.1300	14.2000	+0.424%	7,380	+8.521%
2020-08-24	14.2400	14.2800	14.1400	14.1400	-0.071%	5,661	+8.982%
2020-08-21	14.2400	14.2400	14.1500	14.1500	-0.212%	3,492	+8.905%
2020-08-20	14.3400	14.3600	14.1800	14.1800	-0.421%	9,450	+8.674%
2020-08-19	14.3900	14.4100	14.2400	14.2400	-0.559%	9,053	+8.216%
2020-08-18	14.4300	14.4300	14.3100	14.3200	-0.348%	5,113	+7.612%
2020-08-17	14.4300	14.4300	14.3500	14.3700	-0.416%	3,254	+7.237%
2020-08-14	14.5000	14.5000	14.4100	14.4300	-0.483%	8,548	+6.791%
2020-08-13	14.5200	14.6000	14.5000	14.5000	-0.549%	10,086	+6.276%
2020-08-12	14.6500	14.6500	14.5300	14.5800	-0.342%	12,181	+5.693%
2020-08-11	14.6200	14.6300	14.6200	14.6300	-0.137%	2,827	+5.332%
2020-08-10	14.6000	14.6500	14.6000	14.6500	+0.411%	7,198	+5.188%
2020-08-07	14.5000	14.6000	14.5000	14.5900	+0.621%	2,164	+5.620%
2020-08-06	14.5200	14.5500	14.4900	14.5000	+0.138%	6,220	+6.276%
2020-08-05	14.4800	14.4800	14.4700	14.4800	+0.208%	10,464	+6.423%
2020-08-04	14.4400	14.4600	14.3700	14.4500	+0.347%	7,031	+6.644%
2020-08-03	14.4200	14.4200	14.4000	14.4000	0.000%	1,074	+7.014%
2020-07-31	14.3500	14.4300	14.3500	14.4000	+0.139%	2,563	+7.014%
2020-07-30	14.3800	14.4000	14.3500	14.3800	+0.139%	5,288	+7.163%
2020-07-29	14.3600	14.3900	14.3600	14.3600	0.000%	12,302	+7.312%
2020-07-28	14.2100	14.3900	14.2100	14.3600	+1.127%	4,924	+7.312%
2020-07-27	14.1800	14.2000	14.1800	14.2000	+0.070%	4,447	+8.521%
2020-07-24	14.1000	14.1900	14.0800	14.1900	+0.425%	7,913	+8.598%
2020-07-23	14.1300	14.1700	14.0900	14.1300	+0.284%	4,064	+9.059%
2020-07-22	14.0800	14.1000	14.0700	14.0900	+0.285%	3,693	+9.368%
2020-07-21	14.0500	14.0500	14.0200	14.0500	+0.286%	16,769	+9.680%
2020-07-20	14.0500	14.0500	14.0100	14.0100	-0.285%	10,911	+9.993%
2020-07-17	14.0500	14.0500	14.0000	14.0500	0.000%	5,590	+9.680%
2020-07-16	14.1000	14.1000	13.9700	14.0500	+0.429%	6,851	+9.680%
2020-07-15	14.1200	14.1200	13.9900	13.9900	0.000%	2,671	+10.150%
2020-07-14	14.0000	14.0000	13.9900	13.9900	-0.569%	4,280	+10.150%
2020-07-13	14.0700	14.1200	14.0300	14.0700	0.000%	21,966	+9.524%
2020-07-10	13.9100	14.0700	13.9100	14.0700	+1.078%	2,281	+9.524%
2020-07-09	13.8700	13.9200	13.7200	13.9200	+1.606%	17,886	+10.704%
2020-07-08	13.8800	13.9900	13.7000	13.7000	-2.003%	62,946	+12.482%
2020-07-07	13.9500	13.9800	13.9500	13.9800	0.000%	10,521	+10.229%
2020-07-06	13.9000	13.9800	13.8900	13.9800	+1.085%	28,192	+10.229%
2020-07-02	13.8600	13.9100	13.7600	13.8300	+0.582%	11,375	+11.424%
2020-07-01	13.8500	13.8500	13.7000	13.7500	0.000%	4,660	+12.073%
2020-06-30	13.7900	13.8600	13.7500	13.7500	-0.073%	7,014	+12.073%
2020-06-29	13.8000	13.8000	13.7500	13.7600	-0.218%	5,322	+11.991%
2020-06-26	13.7100	13.8100	13.7100	13.7900	+0.218%	2,317	+11.748%
2020-06-25	13.7200	13.7900	13.7100	13.7600	+0.511%	13,254	+11.991%
2020-06-24	13.6500	13.7200	13.6100	13.6900	+0.514%	10,061	+12.564%
2020-06-23	13.5400	13.6200	13.5200	13.6200	+0.964%	13,511	+13.142%
2020-06-22	13.5100	13.5300	13.4800	13.4900	0.000%	4,783	+14.233%
2020-06-19	13.4800	13.5100	13.4700	13.4900	+0.074%	11,996	+14.233%
2020-06-18	13.4900	13.4900	13.4400	13.4800	+0.074%	4,481	+14.318%
2020-06-17	13.4700	13.4900	13.4000	13.4700	+0.074%	24,002	+14.402%
2020-06-16	13.3900	13.4600	13.3900	13.4600	+0.523%	8,987	+14.487%
2020-06-15	13.3000	13.4100	13.2400	13.3900	+0.601%	4,769	+15.086%
2020-06-12	13.3000	13.3900	13.2500	13.3100	+0.226%	10,822	+15.778%
2020-06-11	13.4000	13.4600	13.2300	13.2800	-0.969%	15,094	+16.039%
2020-06-10	13.4200	13.4200	13.3800	13.4100	0.000%	2,037	+14.914%
2020-06-09	13.3300	13.4300	13.3300	13.4100	-0.075%	3,867	+14.914%
2020-06-08	13.5500	13.5500	13.3800	13.4200	+0.524%	7,922	+14.829%
2020-06-05	13.4000	13.4000	13.3200	13.3500	+0.225%	14,009	+15.431%
2020-06-04	13.4900	13.4900	13.3200	13.3200	-0.745%	24,059	+15.691%
2020-06-03	13.5200	13.5200	13.4200	13.4200	-0.074%	3,629	+14.829%
2020-06-02	13.3600	13.4600	13.3600	13.4300	+0.599%	15,861	+14.743%
2020-06-01	13.4000	13.5000	13.3000	13.3500	+0.376%	6,065	+15.431%
2020-05-29	13.1700	13.3300	13.1700	13.3000	+0.987%	4,466	+15.865%
2020-05-28	13.2400	13.2400	13.1100	13.1700	+0.152%	12,767	+17.008%
2020-05-27	13.0200	13.1500	13.0200	13.1500	+0.998%	6,215	+17.186%
2020-05-26	13.0100	13.0400	12.9900	13.0200	+0.231%	7,811	+18.356%
2020-05-22	12.8500	13.0000	12.8500	12.9900	+1.326%	4,860	+18.630%
2020-05-21	12.8200	12.8500	12.8200	12.8200	+0.470%	2,998	+20.203%
2020-05-20	12.7100	12.8200	12.6900	12.7600	+1.109%	7,631	+20.768%
2020-05-19	12.6600	12.8100	12.6200	12.6200	+0.238%	7,069	+22.108%
2020-05-18	12.6100	12.6100	12.5500	12.5900	0.000%	8,133	+22.399%
2020-05-15	12.7200	12.7200	12.4900	12.5900	-0.788%	16,139	+22.399%
2020-05-14	12.7100	12.7100	12.6100	12.6900	-0.859%	629	+21.434%
2020-05-13	13.0500	13.0500	12.7200	12.8000	-0.389%	16,854	+20.391%
2020-05-12	12.9100	12.9100	12.7900	12.8500	+0.784%	12,329	+19.922%
2020-05-11	12.9300	12.9300	12.7500	12.7500	-0.624%	2,455	+20.863%
2020-05-08	12.8300	12.8400	12.8000	12.8300	+0.234%	1,571	+20.109%
2020-05-07	12.8000	12.8000	12.6900	12.8000	+0.787%	6,917	+20.391%
2020-05-06	12.7800	12.7900	12.6800	12.7000	-0.157%	13,616	+21.339%
2020-05-05	12.5200	12.7200	12.4800	12.7200	+2.087%	18,774	+21.148%
2020-05-04	12.5600	12.5600	12.3500	12.4600	-0.400%	17,769	+23.676%
2020-05-01	12.4500	12.5900	12.3500	12.5100	+0.482%	37,039	+23.181%
2020-04-30	12.4500	12.5100	12.3600	12.4500	+0.484%	22,157	+23.775%
2020-04-29	12.4500	12.4800	12.3300	12.3900	+0.650%	21,296	+24.374%
2020-04-28	12.6000	12.6300	12.2900	12.3100	-0.324%	21,391	+25.183%
2020-04-27	12.4600	12.7100	12.3300	12.3500	-0.883%	5,102	+24.777%
2020-04-24	12.8800	12.9700	12.4600	12.4600	-3.336%	18,458	+23.676%
2020-04-23	12.8500	12.9000	12.6000	12.8900	-0.309%	11,285	+19.550%
2020-04-22	12.7100	13.2500	12.5900	12.9300	+2.782%	11,361	+19.180%
2020-04-21	12.9500	12.9500	12.5800	12.5800	-1.101%	2,378	+22.496%
2020-04-20	13.0600	13.3500	12.7100	12.7200	-0.857%	11,575	+21.148%
2020-04-17	12.8800	12.9500	12.8200	12.8300	-0.078%	13,984	+20.109%
2020-04-16	12.9000	13.0500	12.8400	12.8400	-1.155%	8,933	+20.016%
2020-04-15	12.9800	13.1300	12.9400	12.9900	+0.309%	16,478	+18.630%
2020-04-14	13.0700	13.0900	12.8500	12.9500	0.000%	21,605	+18.996%
2020-04-13	12.8700	13.0000	12.8000	12.9500	+0.622%	35,212	+18.996%
2020-04-09	12.7500	13.1700	12.7500	12.8700	+1.981%	22,715	+19.736%
2020-04-08	12.4500	12.7100	12.4500	12.6200	+0.558%	12,917	+22.108%
2020-04-07	12.6300	12.6300	12.4700	12.5500	-0.238%	6,027	+22.789%
2020-04-06	12.2900	12.5900	12.2900	12.5800	+3.030%	14,012	+22.496%
2020-04-03	12.4100	12.4100	12.0900	12.2100	-0.732%	18,679	+26.208%
2020-04-02	12.5400	12.5400	12.3000	12.3000	-1.125%	6,685	+25.285%
2020-04-01	12.4900	12.8400	12.4400	12.4400	-3.938%	11,281	+23.875%
2020-03-31	12.8800	13.0700	12.8800	12.9500	-0.842%	7,302	+18.996%
2020-03-30	12.8000	13.1600	12.8000	13.0600	+3.981%	6,005	+17.994%
2020-03-27	12.6300	12.9100	12.5600	12.5600	-1.798%	13,796	+22.691%
2020-03-26	12.2600	12.9300	12.2600	12.7900	+4.579%	14,937	+20.485%
2020-03-25	11.6100	12.2300	11.2100	12.2300	+7.187%	13,378	+26.002%
2020-03-24	10.8500	11.4600	10.8500	11.4100	+5.258%	43,458	+35.057%
2020-03-23	11.5200	11.5200	10.7000	10.8400	-4.912%	39,895	+42.159%
2020-03-20	11.0500	11.6900	10.9700	11.4000	+5.166%	47,853	+35.175%
2020-03-19	10.4100	10.9800	10.1500	10.8400	+1.689%	61,512	+42.159%
2020-03-18	11.7800	12.1800	10.5000	10.6600	-16.784%	79,025	+44.559%
2020-03-17	12.5900	12.8400	11.9500	12.8100	+3.306%	41,879	+20.297%
2020-03-16	12.6200	12.6200	12.1900	12.4000	-3.276%	44,413	+24.274%
2020-03-13	13.3700	13.3700	12.6400	12.8200	-1.612%	74,128	+20.203%
2020-03-12	13.8600	13.8600	12.8600	13.0300	-5.511%	33,991	+18.266%
2020-03-11	14.8900	14.9300	13.6600	13.7900	-4.831%	36,108	+11.748%
2020-03-10	14.9300	14.9300	14.4500	14.4900	-3.400%	16,701	+6.349%
2020-03-09	14.5000	15.0000	14.2100	15.0000	+0.402%	22,930	+2.733%
2020-03-06	14.9700	14.9700	14.5400	14.9400	+0.606%	17,515	+3.146%
2020-03-05	14.7100	14.8500	14.6100	14.8500	+0.135%	7,837	+3.771%
2020-03-04	14.6400	14.8600	14.5100	14.8300	+0.884%	16,281	+3.911%
2020-03-03	14.5200	14.7400	14.4100	14.7000	+0.616%	27,647	+4.830%
2020-03-02	14.3200	14.7400	14.2500	14.6100	+1.670%	21,217	+5.476%
2020-02-28	14.4400	14.5400	14.2400	14.3700	-1.643%	17,457	+7.237%
2020-02-27	14.6100	14.7500	14.5700	14.6100	-0.205%	26,099	+5.476%
2020-02-26	14.8700	14.9200	14.6400	14.6400	-1.745%	45,820	+5.260%
2020-02-25	15.0000	15.0000	14.8700	14.9000	-0.134%	6,255	+3.423%
2020-02-24	14.8900	14.9900	14.8400	14.9200	+0.201%	5,189	+3.284%
2020-02-21	14.8400	14.9400	14.8400	14.8900	-0.335%	20,862	+3.492%
2020-02-20	14.9700	14.9900	14.8400	14.9400	+0.268%	7,507	+3.146%
2020-02-19	14.9000	14.9300	14.8900	14.9000	+0.269%	2,281	+3.423%
2020-02-18	14.8200	14.8600	14.8200	14.8600	+0.270%	1,103	+3.701%
2020-02-14	14.9000	14.9600	14.7800	14.8200	-0.135%	10,639	+3.981%
2020-02-13	14.9400	14.9800	14.8400	14.8400	-0.336%	12,107	+3.841%
2020-02-12	14.8600	14.9000	14.8200	14.8900	+1.224%	6,311	+3.492%
2020-02-11	14.8000	14.9900	14.7100	14.7100	-0.541%	14,144	+4.759%
2020-02-10	14.8800	15.0000	14.7900	14.7900	-0.404%	13,590	+4.192%
2020-02-07	14.9700	15.0400	14.8400	14.8500	-0.669%	20,126	+3.771%
2020-02-06	15.0300	15.0300	14.9000	14.9500	-0.532%	7,061	+3.077%
2020-02-05	15.1600	15.1600	14.9400	15.0300	0.000%	6,316	+2.528%
2020-02-04	15.2000	15.2000	14.9600	15.0300	-0.595%	15,252	+2.528%
2020-02-03	15.0300	15.1300	14.9500	15.1200	+1.070%	4,648	+1.918%
2020-01-31	14.9900	15.0300	14.9600	14.9600	+0.067%	3,785	+3.008%
2020-01-30	14.7900	15.0700	14.7900	14.9500	+1.287%	19,791	+3.077%
2020-01-29	14.9000	14.9000	14.5100	14.7600	-0.472%	12,064	+4.404%
2020-01-28	14.8200	14.8500	14.8000	14.8300	+0.542%	13,182	+3.911%
2020-01-27	14.8200	14.8400	14.6100	14.7500	-0.270%	5,962	+4.475%
2020-01-24	14.8200	14.8200	14.7200	14.7900	+0.339%	8,162	+4.192%
2020-01-23	14.7800	14.8600	14.6900	14.7400	-0.271%	9,822	+4.545%
2020-01-22	14.6800	14.7800	14.6800	14.7800	+0.956%	7,622	+4.263%
2020-01-21	14.7200	14.7200	14.5300	14.6400	-0.204%	10,321	+5.260%
2020-01-17	14.7100	14.7100	14.6700	14.6700	-0.272%	5,230	+5.044%
2020-01-16	14.6200	14.7100	14.6200	14.7100	+1.239%	10,511	+4.759%
2020-01-15	14.6200	14.6200	14.5300	14.5300	-0.343%	11,935	+6.056%
2020-01-14	14.6300	14.6300	14.5200	14.5800	0.000%	10,774	+5.693%
2020-01-13	14.6400	14.6400	14.5600	14.5800	+0.482%	2,958	+5.693%
2020-01-10	14.6200	14.6200	14.5000	14.5100	-0.343%	11,954	+6.203%
2020-01-09	14.5000	14.6200	14.5000	14.5600	+0.414%	15,253	+5.838%
2020-01-08	14.5300	14.6400	14.5000	14.5000	-0.069%	3,003	+6.276%
2020-01-07	14.5400	14.5400	14.4700	14.5100	+0.069%	8,284	+6.203%
2020-01-06	14.5000	14.5700	14.5000	14.5000	+0.138%	7,816	+6.276%
2020-01-03	14.4500	14.4800	14.4100	14.4800	+0.416%	4,544	+6.423%
2020-01-02	14.4700	14.4700	14.4200	14.4200	+0.069%	2,559	+6.865%
2019-12-31	14.4300	14.4600	14.4100	14.4100	+0.139%	4,741	+6.940%
2019-12-30	14.3900	14.4600	14.2000	14.3900	-0.622%	23,638	+7.088%
2019-12-27	14.6900	14.6900	14.4800	14.4800	-1.160%	5,977	+6.423%
2019-12-26	14.9900	14.9900	14.6500	14.6500	-1.941%	11,541	+5.188%
2019-12-24	14.9800	14.9800	14.9000	14.9400	-0.200%	6,936	+3.146%
2019-12-23	14.9400	14.9700	14.6700	14.9700	+0.470%	4,566	+2.939%
2019-12-20	14.8000	14.9000	14.7500	14.9000	+0.676%	6,646	+3.423%
2019-12-19	14.8200	14.8200	14.7400	14.8000	+0.407%	6,383	+4.122%
2019-12-18	14.6900	14.7500	14.6900	14.7400	+0.477%	5,188	+4.545%
2019-12-17	14.7000	14.7000	14.6700	14.6700	+0.137%	5,553	+5.044%
2019-12-16	14.7800	14.7800	14.6500	14.6500	-0.543%	6,492	+5.188%
2019-12-13	14.7000	14.7800	14.7000	14.7300	0.000%	2,973	+4.616%
2019-12-12	14.8000	14.8000	14.6800	14.7300	-0.136%	7,980	+4.616%
2019-12-11	15.0100	15.0700	14.7500	14.7500	-2.447%	16,122	+4.475%
2019-12-10	14.6500	15.7500	14.6500	15.1200	+2.717%	55,838	+1.918%
2019-12-09	14.7600	14.7600	14.6400	14.7200	-0.068%	6,702	+4.688%
2019-12-06	14.7700	14.7700	14.6900	14.7300	0.000%	8,587	+4.616%
2019-12-05	14.7000	14.7300	14.6400	14.7300	+0.615%	24,513	+4.616%
2019-12-04	14.7000	14.7000	14.6300	14.6400	+0.068%	5,917	+5.260%
2019-12-03	14.6500	14.6500	14.6200	14.6300	+0.274%	7,954	+5.332%
2019-12-02	14.6500	14.6500	14.5700	14.5900	-0.068%	17,435	+5.620%
2019-11-29	14.4500	14.7400	14.4400	14.6000	+1.530%	15,039	+5.548%
2019-11-27	14.3200	14.4700	14.3100	14.3800	+0.842%	8,417	+7.163%
2019-11-26	14.3100	14.3700	14.1700	14.2600	+0.281%	8,626	+8.065%
2019-11-25	14.2400	14.2400	14.1500	14.2200	-0.281%	6,110	+8.368%
2019-11-22	14.2800	14.3500	14.2300	14.2600	-0.140%	8,423	+8.065%
2019-11-21	14.3100	14.3100	14.2800	14.2800	-0.626%	4,100	+7.913%
2019-11-20	14.4200	14.4200	14.3500	14.3700	-0.208%	7,109	+7.237%
2019-11-19	14.3500	14.4000	14.3000	14.4000	+0.699%	56,750	+7.014%
2019-11-18	14.1700	14.3400	14.1700	14.3000	+0.351%	3,529	+7.762%
2019-11-15	14.1400	14.3100	14.1300	14.2500	+0.778%	5,614	+8.140%
2019-11-14	14.0900	14.1400	14.0900	14.1400	+0.355%	4,209	+8.982%
2019-11-13	14.1400	14.1400	14.0600	14.0900	+0.356%	10,202	+9.368%
2019-11-12	14.1300	14.1300	14.0100	14.0400	-0.567%	5,240	+9.758%
2019-11-11	14.1400	14.1400	14.1200	14.1200	+0.213%	940	+9.136%
2019-11-08	14.1500	14.1500	14.0400	14.0900	-0.212%	8,094	+9.368%
2019-11-07	14.1400	14.1400	14.0200	14.1200	+0.284%	11,496	+9.136%
2019-11-06	14.0600	14.2100	14.0200	14.0800	+0.860%	46,206	+9.446%
2019-11-05	13.9500	13.9800	13.9400	13.9600	+0.287%	17,148	+10.387%
2019-11-04	13.9600	13.9700	13.9100	13.9200	-0.429%	7,217	+10.704%
2019-11-01	13.9700	13.9900	13.9300	13.9800	+0.359%	14,947	+10.229%
2019-10-31	13.9200	13.9600	13.9200	13.9300	+0.505%	31,348	+10.625%
2019-10-30	13.8400	13.9200	13.8300	13.8600	+0.217%	11,889	+11.183%
2019-10-29	13.8500	13.8500	13.8000	13.8300	-0.144%	40,088	+11.424%
2019-10-28	13.9900	14.0100	13.8500	13.8500	-0.717%	11,623	+11.264%
2019-10-25	14.0400	14.0600	13.9500	13.9500	-0.215%	6,970	+10.466%
2019-10-24	14.0600	14.0800	13.9500	13.9800	0.000%	13,228	+10.229%
2019-10-23	14.0700	14.1000	13.9600	13.9800	-0.285%	13,529	+10.229%
2019-10-22	14.0700	14.1000	13.9600	14.0200	+0.071%	18,740	+9.914%
2019-10-21	14.0600	14.1100	13.9600	14.0100	-0.426%	24,316	+9.993%