Dark

BKK
Blackrock Municipal 2020 Term Trust
stock NYSE

Inactive

Dec 15, 2020

14.62USD-0.068%(-0.01)14,239

Pre-market

0.00USD-100.000%(-14.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-15	14.6200	14.6400	14.6200	14.6200	-0.068%	14,239	0.000%
2020-12-14	14.8000	14.8000	14.6100	14.6300	-2.791%	92,056	-0.068%
2020-12-11	15.0400	15.0500	15.0400	15.0500	+0.133%	59,946	-2.857%
2020-12-10	15.0427	15.0500	15.0200	15.0300	-0.066%	52,917	-2.728%
2020-12-09	15.0400	15.0500	15.0400	15.0400	0.000%	41,352	-2.793%
2020-12-08	15.0600	15.0600	15.0400	15.0400	-0.066%	62,522	-2.793%
2020-12-07	15.0700	15.0700	15.0400	15.0500	-0.066%	105,988	-2.857%
2020-12-04	15.0700	15.0700	15.0600	15.0600	0.000%	32,851	-2.922%
2020-12-03	15.0700	15.0700	15.0600	15.0600	0.000%	16,958	-2.922%
2020-12-02	15.0600	15.0800	15.0600	15.0600	0.000%	68,247	-2.922%
2020-12-01	15.0700	15.0730	15.0600	15.0600	0.000%	42,974	-2.922%
2020-11-30	15.0600	15.0700	15.0600	15.0600	+0.066%	11,525	-2.922%
2020-11-27	15.0600	15.0700	15.0500	15.0500	0.000%	19,377	-2.857%
2020-11-25	15.0500	15.0600	15.0500	15.0500	0.000%	16,672	-2.857%
2020-11-24	15.0300	15.0600	15.0200	15.0500	+0.133%	68,054	-2.857%
2020-11-23	15.0300	15.0500	15.0200	15.0300	0.000%	24,329	-2.728%
2020-11-20	15.0300	15.0400	15.0300	15.0300	0.000%	12,193	-2.728%
2020-11-19	15.0300	15.0400	15.0300	15.0300	+0.067%	14,704	-2.728%
2020-11-18	15.0400	15.0500	15.0100	15.0200	-0.133%	101,879	-2.663%
2020-11-17	15.0400	15.0600	15.0400	15.0400	-0.066%	21,063	-2.793%
2020-11-16	15.0500	15.0600	15.0400	15.0500	+0.133%	14,686	-2.857%
2020-11-13	15.0300	15.0500	15.0300	15.0300	0.000%	32,555	-2.728%
2020-11-12	15.0400	15.0400	15.0300	15.0300	0.000%	43,393	-2.728%
2020-11-11	15.0300	15.0400	15.0300	15.0300	0.000%	22,979	-2.728%
2020-11-10	15.0400	15.0500	15.0300	15.0300	+0.067%	13,814	-2.728%
2020-11-09	15.0300	15.0400	15.0200	15.0200	-0.067%	18,408	-2.663%
2020-11-06	15.0300	15.0400	15.0300	15.0300	+0.067%	7,272	-2.728%
2020-11-05	15.0000	15.0400	15.0000	15.0200	+0.133%	14,930	-2.663%
2020-11-04	14.9900	15.0100	14.9900	15.0000	+0.067%	15,891	-2.533%
2020-11-03	14.9900	15.0000	14.9900	14.9900	0.000%	58,831	-2.468%
2020-11-02	14.9900	15.0000	14.9900	14.9900	-0.067%	62,328	-2.468%
2020-10-30	14.9600	15.0200	14.9600	15.0000	+0.067%	52,173	-2.533%
2020-10-29	15.0000	15.0100	14.9900	14.9900	0.000%	43,976	-2.468%
2020-10-28	15.0000	15.0100	14.9900	14.9900	-0.067%	50,956	-2.468%
2020-10-27	15.0000	15.0100	15.0000	15.0000	0.000%	18,150	-2.533%
2020-10-26	15.0000	15.0100	15.0000	15.0000	0.000%	28,026	-2.533%
2020-10-23	15.0000	15.0100	15.0000	15.0000	0.000%	2,765	-2.533%
2020-10-22	15.0100	15.0200	15.0000	15.0000	-0.067%	15,470	-2.533%
2020-10-21	14.9900	15.0100	14.9900	15.0100	+0.133%	14,717	-2.598%
2020-10-20	15.0100	15.0200	14.9900	14.9900	-0.133%	28,339	-2.468%
2020-10-19	15.0000	15.0200	14.9900	15.0100	0.000%	65,414	-2.598%
2020-10-16	15.0100	15.0100	15.0100	15.0100	0.000%	25,759	-2.598%
2020-10-15	14.9900	15.0100	14.9900	15.0100	+0.133%	42,409	-2.598%
2020-10-14	15.0000	15.0100	14.9900	14.9900	-0.067%	49,041	-2.468%
2020-10-13	15.0100	15.0200	15.0000	15.0000	-0.067%	27,867	-2.533%
2020-10-12	15.0200	15.0200	15.0100	15.0100	0.000%	11,101	-2.598%
2020-10-09	15.0200	15.0200	15.0100	15.0100	0.000%	2,594	-2.598%
2020-10-08	15.0100	15.0200	15.0100	15.0100	-0.067%	9,180	-2.598%
2020-10-07	15.0400	15.0400	15.0200	15.0200	+0.067%	8,065	-2.663%
2020-10-06	15.0300	15.0400	15.0000	15.0100	-0.067%	27,543	-2.598%
2020-10-05	15.0300	15.0300	15.0100	15.0200	+0.067%	2,539	-2.663%
2020-10-02	15.0100	15.0500	15.0000	15.0100	-0.067%	38,522	-2.598%
2020-10-01	15.0000	15.0400	14.9900	15.0200	-0.067%	116,598	-2.663%
2020-09-30	15.0000	15.0300	15.0000	15.0300	+0.133%	43,433	-2.728%
2020-09-29	15.0000	15.0200	15.0000	15.0100	0.000%	22,506	-2.598%
2020-09-28	15.0000	15.0100	15.0000	15.0100	+0.067%	5,681	-2.598%
2020-09-25	15.0000	15.0300	15.0000	15.0000	-0.067%	21,139	-2.533%
2020-09-24	15.0000	15.0200	15.0000	15.0100	0.000%	28,523	-2.598%
2020-09-23	14.9600	15.0100	14.9500	15.0100	+0.267%	68,185	-2.598%
2020-09-22	14.9900	14.9900	14.9600	14.9700	+0.134%	40,063	-2.338%
2020-09-21	14.9900	15.0000	14.9400	14.9500	-0.333%	59,028	-2.207%
2020-09-18	15.0000	15.0100	15.0000	15.0000	-0.133%	13,521	-2.533%
2020-09-17	14.9900	15.0300	14.9900	15.0200	+0.200%	18,131	-2.663%
2020-09-16	15.0000	15.0100	14.9900	14.9900	-0.067%	10,224	-2.468%
2020-09-15	15.0000	15.0100	15.0000	15.0000	-0.067%	12,752	-2.533%
2020-09-14	15.0300	15.0300	15.0000	15.0100	-0.067%	12,570	-2.598%
2020-09-11	15.0200	15.0300	15.0200	15.0200	0.000%	16,485	-2.663%
2020-09-10	15.0100	15.0500	15.0100	15.0200	0.000%	16,389	-2.663%
2020-09-09	14.9900	15.0300	14.9900	15.0200	+0.200%	21,748	-2.663%
2020-09-08	15.0200	15.0200	14.9900	14.9900	-0.067%	17,747	-2.468%
2020-09-04	15.0400	15.0500	15.0000	15.0000	-0.266%	36,506	-2.533%
2020-09-03	15.0200	15.0500	15.0200	15.0400	+0.067%	23,392	-2.793%
2020-09-02	15.0200	15.0500	15.0200	15.0300	-0.133%	14,210	-2.728%
2020-09-01	15.0200	15.0500	15.0100	15.0500	+0.266%	11,534	-2.857%
2020-08-31	15.0500	15.0600	15.0100	15.0100	-0.266%	119,356	-2.598%
2020-08-28	15.0500	15.0600	15.0500	15.0500	-0.066%	40,523	-2.857%
2020-08-27	15.0500	15.0600	15.0500	15.0600	+0.066%	8,727	-2.922%
2020-08-26	15.0500	15.0500	15.0400	15.0500	0.000%	36,040	-2.857%
2020-08-25	15.0500	15.0600	15.0400	15.0500	0.000%	24,468	-2.857%
2020-08-24	15.0500	15.0500	15.0200	15.0500	0.000%	46,830	-2.857%
2020-08-21	15.0500	15.0500	15.0500	15.0500	0.000%	8,815	-2.857%
2020-08-20	15.0500	15.0600	15.0500	15.0500	0.000%	16,845	-2.857%
2020-08-19	15.0500	15.0500	15.0400	15.0500	0.000%	64,982	-2.857%
2020-08-18	15.0500	15.0500	15.0500	15.0500	0.000%	12,865	-2.857%
2020-08-17	15.0500	15.0600	15.0300	15.0500	0.000%	56,210	-2.857%
2020-08-14	15.0500	15.0600	15.0500	15.0500	0.000%	18,884	-2.857%
2020-08-13	15.0500	15.0600	15.0400	15.0500	0.000%	17,980	-2.857%
2020-08-12	15.0500	15.0500	15.0500	15.0500	0.000%	34,360	-2.857%
2020-08-11	15.0500	15.0600	15.0500	15.0500	0.000%	7,825	-2.857%
2020-08-10	15.0600	15.0600	15.0500	15.0500	0.000%	23,687	-2.857%
2020-08-07	15.0600	15.0600	15.0500	15.0500	0.000%	12,499	-2.857%
2020-08-06	15.0500	15.0600	15.0500	15.0500	0.000%	10,558	-2.857%
2020-08-05	15.0500	15.0600	15.0500	15.0500	-0.066%	17,915	-2.857%
2020-08-04	15.0500	15.0600	15.0400	15.0600	+0.066%	29,453	-2.922%
2020-08-03	15.0500	15.0500	15.0400	15.0500	+0.066%	23,206	-2.857%
2020-07-31	15.0400	15.0400	15.0400	15.0400	0.000%	23,967	-2.793%
2020-07-30	15.0400	15.0400	15.0300	15.0400	+0.067%	21,278	-2.793%
2020-07-29	15.0300	15.0400	15.0300	15.0300	+0.067%	20,964	-2.728%
2020-07-28	15.0400	15.0400	15.0200	15.0200	-0.067%	39,433	-2.663%
2020-07-27	15.0300	15.0400	15.0300	15.0300	0.000%	20,471	-2.728%
2020-07-24	15.0300	15.0400	15.0200	15.0300	0.000%	37,442	-2.728%
2020-07-23	15.0300	15.0300	15.0300	15.0300	0.000%	9,404	-2.728%
2020-07-22	15.0300	15.0400	15.0300	15.0300	0.000%	55,442	-2.728%
2020-07-21	15.0200	15.0400	15.0200	15.0300	0.000%	39,872	-2.728%
2020-07-20	15.0200	15.0300	15.0200	15.0300	0.000%	24,115	-2.728%
2020-07-17	15.0200	15.0300	15.0200	15.0300	0.000%	12,756	-2.728%
2020-07-16	15.0200	15.0300	15.0200	15.0300	+0.133%	38,587	-2.728%
2020-07-15	15.0100	15.0200	15.0100	15.0100	0.000%	10,385	-2.598%
2020-07-14	15.0200	15.0200	15.0100	15.0100	-0.067%	7,820	-2.598%
2020-07-13	15.0200	15.0300	15.0200	15.0200	0.000%	27,245	-2.663%
2020-07-10	15.0200	15.0300	15.0100	15.0200	0.000%	47,202	-2.663%
2020-07-09	15.0200	15.0300	15.0200	15.0200	0.000%	35,087	-2.663%
2020-07-08	15.0200	15.0300	15.0200	15.0200	-0.067%	7,176	-2.663%
2020-07-07	15.0200	15.0300	15.0200	15.0300	0.000%	4,665	-2.728%
2020-07-06	15.0200	15.0300	15.0200	15.0300	+0.067%	52,650	-2.728%
2020-07-02	15.0200	15.0300	15.0000	15.0200	-0.067%	173,518	-2.663%
2020-07-01	15.0200	15.0300	15.0200	15.0300	+0.067%	35,997	-2.728%
2020-06-30	14.9900	15.0300	14.9900	15.0200	0.000%	126,366	-2.663%
2020-06-29	14.9900	15.0300	14.9800	15.0200	+0.067%	140,828	-2.663%
2020-06-26	15.0000	15.0200	15.0000	15.0100	0.000%	40,114	-2.598%
2020-06-25	14.9800	15.0200	14.9700	15.0100	+0.133%	26,268	-2.598%
2020-06-24	14.9900	15.0000	14.9700	14.9900	+0.067%	32,147	-2.468%
2020-06-23	14.9500	14.9800	14.9500	14.9800	+0.201%	53,711	-2.403%
2020-06-22	14.9500	14.9600	14.9500	14.9500	0.000%	17,472	-2.207%
2020-06-19	14.9500	14.9500	14.9400	14.9500	0.000%	3,684	-2.207%
2020-06-18	14.9300	14.9600	14.9300	14.9500	0.000%	21,159	-2.207%
2020-06-17	14.9300	14.9700	14.9300	14.9500	-0.067%	27,343	-2.207%
2020-06-16	14.9600	14.9700	14.9500	14.9600	+0.067%	8,203	-2.273%
2020-06-15	14.9400	14.9600	14.9400	14.9500	+0.067%	11,927	-2.207%
2020-06-12	14.9500	14.9700	14.9300	14.9400	-0.067%	14,506	-2.142%
2020-06-11	14.9500	14.9600	14.9400	14.9500	-0.067%	75,407	-2.207%
2020-06-10	14.9600	14.9600	14.9500	14.9600	-0.134%	65,404	-2.273%
2020-06-09	14.9500	15.0000	14.9400	14.9800	+0.201%	44,543	-2.403%
2020-06-08	14.9200	14.9500	14.9200	14.9500	+0.134%	38,689	-2.207%
2020-06-05	14.9100	14.9400	14.9100	14.9300	0.000%	23,566	-2.076%
2020-06-04	14.9200	14.9300	14.9100	14.9300	0.000%	2,446	-2.076%
2020-06-03	14.9000	14.9500	14.9000	14.9300	+0.134%	49,395	-2.076%
2020-06-02	14.9000	14.9100	14.8900	14.9100	+0.067%	35,897	-1.945%
2020-06-01	14.8600	14.9100	14.8600	14.9000	0.000%	13,625	-1.879%
2020-05-29	14.9000	14.9100	14.8800	14.9000	+0.202%	31,584	-1.879%
2020-05-28	14.8900	14.9100	14.8700	14.8700	-0.134%	26,993	-1.681%
2020-05-27	14.8800	14.9000	14.8700	14.8900	+0.134%	19,969	-1.813%
2020-05-26	14.8700	14.8900	14.8700	14.8700	-0.134%	12,219	-1.681%
2020-05-22	14.8900	14.8900	14.8700	14.8900	+0.067%	32,231	-1.813%
2020-05-21	14.8800	14.8900	14.8600	14.8800	0.000%	86,229	-1.747%
2020-05-20	14.8600	14.8800	14.8500	14.8800	+0.135%	22,278	-1.747%
2020-05-19	14.8500	14.8800	14.8500	14.8600	-0.067%	14,137	-1.615%
2020-05-18	14.8500	14.8900	14.8400	14.8700	+0.202%	48,143	-1.681%
2020-05-15	14.8500	14.8700	14.8400	14.8400	-0.067%	11,856	-1.482%
2020-05-14	14.8600	14.8600	14.8400	14.8500	-0.134%	50,712	-1.549%
2020-05-13	14.8800	14.8800	14.8600	14.8700	-0.067%	32,906	-1.681%
2020-05-12	14.8700	14.8900	14.8700	14.8800	0.000%	56,133	-1.747%
2020-05-11	14.8200	14.8800	14.8100	14.8800	+0.202%	434,676	-1.747%
2020-05-08	14.8200	14.8500	14.8100	14.8500	+0.067%	71,033	-1.549%
2020-05-07	14.7800	14.8400	14.7800	14.8400	+0.406%	20,558	-1.482%
2020-05-06	14.7500	14.8000	14.7500	14.7800	+0.068%	30,414	-1.083%
2020-05-05	14.7800	14.8200	14.7500	14.7700	+0.068%	21,335	-1.016%
2020-05-04	14.7500	14.7800	14.7400	14.7600	-0.068%	78,333	-0.949%
2020-05-01	14.7900	14.7900	14.7400	14.7700	0.000%	56,210	-1.016%
2020-04-30	14.7500	14.8300	14.7300	14.7700	-0.739%	80,584	-1.016%
2020-04-29	14.7400	14.8800	14.7400	14.8800	+0.745%	100,437	-1.747%
2020-04-28	14.7500	14.7700	14.7500	14.7700	+0.136%	71,796	-1.016%
2020-04-27	14.7500	14.7600	14.7400	14.7500	0.000%	49,448	-0.881%
2020-04-24	14.7600	14.7700	14.7500	14.7500	0.000%	75,996	-0.881%
2020-04-23	14.7400	14.7700	14.7200	14.7500	-0.068%	89,369	-0.881%
2020-04-22	14.7800	14.7800	14.7400	14.7600	0.000%	73,382	-0.949%
2020-04-21	14.7300	14.7700	14.7300	14.7600	-0.135%	56,820	-0.949%
2020-04-20	14.7500	14.8100	14.7500	14.7800	-0.203%	24,517	-1.083%
2020-04-17	14.7800	14.8100	14.7600	14.8100	+0.407%	38,114	-1.283%
2020-04-16	14.7500	14.7900	14.7400	14.7500	-0.270%	21,790	-0.881%
2020-04-15	14.7500	14.8000	14.7200	14.7900	+0.339%	258,648	-1.149%
2020-04-14	14.8000	14.8000	14.7200	14.7400	-0.338%	143,960	-0.814%
2020-04-13	14.7600	14.8100	14.6500	14.7900	-0.135%	159,294	-1.149%
2020-04-09	14.7500	14.8100	14.7200	14.8100	+0.407%	89,784	-1.283%
2020-04-08	14.6800	14.7700	14.6800	14.7500	+0.272%	38,877	-0.881%
2020-04-07	14.6900	14.7500	14.6900	14.7100	+0.136%	55,807	-0.612%
2020-04-06	14.6800	14.7100	14.6700	14.6900	+0.136%	59,238	-0.477%
2020-04-03	14.6600	14.6900	14.6400	14.6700	0.000%	41,263	-0.341%
2020-04-02	14.5900	14.7000	14.5900	14.6700	+0.479%	26,502	-0.341%
2020-04-01	14.5800	14.6700	14.5800	14.6000	-0.477%	68,078	+0.137%
2020-03-31	14.7100	14.7700	14.6700	14.6700	-0.811%	103,848	-0.341%
2020-03-30	14.5600	14.7900	14.5600	14.7900	+0.887%	190,959	-1.149%
2020-03-27	14.6200	14.7000	14.6200	14.6600	-0.204%	51,702	-0.273%
2020-03-26	14.6900	14.7800	14.6400	14.6900	+0.342%	264,072	-0.477%
2020-03-25	14.4800	14.7100	14.4800	14.6400	+0.966%	99,387	-0.137%
2020-03-24	14.4000	14.7500	14.4000	14.5000	+1.399%	175,591	+0.828%
2020-03-23	14.4000	14.4100	14.0600	14.3000	-0.763%	137,498	+2.238%
2020-03-20	14.5100	14.7400	14.2900	14.4100	-1.839%	271,932	+1.457%
2020-03-19	14.1000	14.6800	14.0000	14.6800	+4.558%	306,383	-0.409%
2020-03-18	14.3000	14.4400	13.5000	14.0400	-3.039%	642,391	+4.131%
2020-03-17	14.4900	14.5800	14.4700	14.4800	+0.069%	576,048	+0.967%
2020-03-16	14.7600	14.7600	14.4600	14.4700	-2.164%	541,172	+1.037%
2020-03-13	14.7800	14.8100	14.7500	14.7900	+0.135%	122,411	-1.149%
2020-03-12	14.6700	14.8400	14.6100	14.7700	-0.270%	299,973	-1.016%
2020-03-11	14.8600	14.8800	14.6400	14.8100	-0.470%	305,076	-1.283%
2020-03-10	14.9700	14.9800	14.8700	14.8800	-0.134%	56,826	-1.747%
2020-03-09	15.0300	15.0300	14.9000	14.9000	-0.799%	126,340	-1.879%
2020-03-06	15.0100	15.0200	15.0100	15.0200	+0.067%	61,433	-2.663%
2020-03-05	15.0000	15.0200	15.0000	15.0100	-0.133%	29,240	-2.598%
2020-03-04	15.0100	15.0300	15.0100	15.0300	0.000%	46,281	-2.728%
2020-03-03	15.0000	15.0300	14.9900	15.0300	+0.067%	167,931	-2.728%
2020-03-02	14.9700	15.0200	14.9600	15.0200	+0.334%	241,805	-2.663%
2020-02-28	14.9600	14.9700	14.9500	14.9700	0.000%	300,145	-2.338%
2020-02-27	14.9600	14.9700	14.9500	14.9700	+0.134%	33,603	-2.338%
2020-02-26	14.9500	14.9600	14.9400	14.9500	0.000%	51,838	-2.207%
2020-02-25	14.9500	14.9600	14.9400	14.9500	0.000%	108,209	-2.207%
2020-02-24	14.9400	14.9600	14.9400	14.9500	+0.067%	57,440	-2.207%
2020-02-21	14.9600	14.9600	14.9300	14.9400	-0.134%	40,411	-2.142%
2020-02-20	14.9300	14.9600	14.9200	14.9600	+0.268%	67,834	-2.273%
2020-02-19	14.9100	14.9200	14.9100	14.9200	+0.067%	63,039	-2.011%
2020-02-18	14.9100	14.9200	14.9100	14.9100	0.000%	28,846	-1.945%
2020-02-14	14.9300	14.9300	14.9100	14.9100	-0.067%	6,728	-1.945%
2020-02-13	14.9100	14.9300	14.9100	14.9200	-0.067%	45,296	-2.011%
2020-02-12	14.9200	14.9300	14.9200	14.9300	+0.067%	18,091	-2.076%
2020-02-11	14.9200	14.9300	14.9200	14.9200	-0.067%	85,992	-2.011%
2020-02-10	14.9300	14.9500	14.9300	14.9300	-0.067%	59,227	-2.076%
2020-02-07	14.9300	14.9400	14.9100	14.9400	+0.067%	6,519	-2.142%
2020-02-06	14.9300	14.9300	14.9200	14.9300	-0.067%	26,892	-2.076%
2020-02-05	14.9200	14.9400	14.9100	14.9400	+0.134%	14,132	-2.142%
2020-02-04	14.9200	14.9300	14.9000	14.9200	0.000%	31,829	-2.011%
2020-02-03	14.9400	14.9500	14.9100	14.9200	-0.067%	11,303	-2.011%
2020-01-31	14.9300	14.9500	14.9300	14.9300	+0.067%	33,801	-2.076%
2020-01-30	14.9200	14.9400	14.9000	14.9200	0.000%	12,257	-2.011%
2020-01-29	14.9000	14.9500	14.8900	14.9200	+0.134%	35,971	-2.011%
2020-01-28	14.8800	14.9200	14.8800	14.9000	+0.134%	53,457	-1.879%
2020-01-27	14.8800	14.8900	14.8800	14.8800	+0.067%	59,862	-1.747%
2020-01-24	14.8900	14.9000	14.8700	14.8700	-0.067%	50,251	-1.681%
2020-01-23	14.8800	14.8900	14.8700	14.8800	0.000%	42,015	-1.747%
2020-01-22	14.8800	14.8900	14.8700	14.8800	-0.201%	54,742	-1.747%
2020-01-21	14.8700	14.9100	14.8600	14.9100	+0.202%	87,171	-1.945%
2020-01-17	14.8700	14.8800	14.8600	14.8800	+0.135%	66,439	-1.747%
2020-01-16	14.8600	14.8700	14.8600	14.8600	0.000%	23,910	-1.615%
2020-01-15	14.8600	14.8800	14.8600	14.8600	0.000%	65,711	-1.615%
2020-01-14	14.8600	14.8800	14.8600	14.8600	0.000%	66,782	-1.615%
2020-01-13	14.8600	14.8800	14.8500	14.8600	-0.067%	114,177	-1.615%
2020-01-10	14.8800	14.8800	14.8600	14.8700	0.000%	32,036	-1.681%
2020-01-09	14.8600	14.8800	14.8600	14.8700	+0.067%	48,956	-1.681%
2020-01-08	14.8600	14.8800	14.8600	14.8600	-0.067%	43,660	-1.615%
2020-01-07	14.8600	14.8700	14.8600	14.8700	+0.067%	22,877	-1.681%
2020-01-06	14.8800	14.8800	14.8600	14.8600	-0.134%	80,721	-1.615%
2020-01-03	14.8700	14.8800	14.8600	14.8800	+0.067%	80,829	-1.747%
2020-01-02	14.8900	14.8900	14.8700	14.8700	-0.134%	48,409	-1.681%
2019-12-31	14.8700	14.8900	14.8700	14.8900	+0.134%	111,942	-1.813%
2019-12-30	14.8700	14.8900	14.8700	14.8700	-0.067%	64,225	-1.681%
2019-12-27	14.8900	14.8900	14.8700	14.8800	-0.067%	80,213	-1.747%
2019-12-26	14.8900	14.9200	14.8800	14.8900	-0.067%	64,332	-1.813%
2019-12-24	14.8800	14.9000	14.8800	14.9000	+0.134%	28,640	-1.879%
2019-12-23	14.9000	14.9100	14.8800	14.8800	-0.134%	56,028	-1.747%
2019-12-20	14.8900	14.9200	14.8800	14.9000	+0.067%	82,925	-1.879%
2019-12-19	14.9000	14.9300	14.8900	14.8900	-0.134%	134,004	-1.813%
2019-12-18	14.8900	14.9100	14.8800	14.9100	+0.202%	110,695	-1.945%
2019-12-17	14.9000	14.9500	14.8800	14.8800	-0.067%	143,027	-1.747%
2019-12-16	14.9400	14.9400	14.8800	14.8900	-0.268%	338,499	-1.813%
2019-12-13	14.9800	15.0100	14.9200	14.9300	-0.533%	408,825	-2.076%
2019-12-12	15.0200	15.0200	15.0000	15.0100	-0.067%	83,878	-2.598%
2019-12-11	15.0200	15.0400	15.0100	15.0200	0.000%	101,190	-2.663%
2019-12-10	15.0200	15.0400	15.0100	15.0200	+0.067%	163,822	-2.663%
2019-12-09	15.0300	15.0300	15.0000	15.0100	-0.133%	307,034	-2.598%
2019-12-06	15.0400	15.0500	15.0300	15.0300	-0.133%	43,011	-2.728%
2019-12-05	15.0400	15.0500	15.0300	15.0500	+0.066%	27,856	-2.857%
2019-12-04	15.0300	15.0500	15.0200	15.0400	+0.133%	75,321	-2.793%
2019-12-03	15.0400	15.0500	15.0200	15.0200	0.000%	52,232	-2.663%
2019-12-02	15.0300	15.0400	15.0100	15.0200	0.000%	49,966	-2.663%
2019-11-29	15.0100	15.0300	15.0100	15.0200	+0.067%	20,351	-2.663%
2019-11-27	15.0300	15.0300	15.0100	15.0100	0.000%	20,747	-2.598%
2019-11-26	15.0300	15.0300	15.0100	15.0100	-0.067%	19,079	-2.598%
2019-11-25	15.0300	15.0400	15.0100	15.0200	+0.067%	54,497	-2.663%
2019-11-22	15.0200	15.0300	15.0100	15.0100	0.000%	48,763	-2.598%
2019-11-21	15.0300	15.0300	15.0100	15.0100	-0.067%	27,452	-2.598%
2019-11-20	15.0400	15.0400	15.0200	15.0200	+0.067%	70,927	-2.663%
2019-11-19	15.0200	15.0300	15.0100	15.0100	-0.133%	51,670	-2.598%
2019-11-18	15.0400	15.0500	15.0300	15.0300	-0.199%	47,659	-2.728%
2019-11-15	15.0200	15.0600	15.0200	15.0600	+0.266%	34,571	-2.922%
2019-11-14	15.0300	15.0500	15.0200	15.0200	-0.266%	22,306	-2.663%
2019-11-13	15.0400	15.0600	15.0400	15.0600	+0.133%	13,449	-2.922%
2019-11-12	15.0400	15.0600	15.0300	15.0400	+0.067%	16,828	-2.793%
2019-11-11	15.0400	15.0500	15.0300	15.0300	-0.265%	14,530	-2.728%
2019-11-08	15.0500	15.0700	15.0500	15.0700	+0.199%	27,555	-2.986%
2019-11-07	15.0600	15.0600	15.0100	15.0400	+0.067%	74,282	-2.793%
2019-11-06	15.0700	15.0700	15.0300	15.0300	-0.133%	23,914	-2.728%
2019-11-05	15.0500	15.0500	15.0400	15.0500	+0.066%	21,221	-2.857%
2019-11-04	15.0500	15.0500	15.0200	15.0400	0.000%	64,904	-2.793%
2019-11-01	15.0500	15.0500	15.0200	15.0400	0.000%	23,469	-2.793%
2019-10-31	15.0300	15.0400	15.0100	15.0400	+0.133%	41,635	-2.793%
2019-10-30	15.0200	15.0300	15.0100	15.0200	+0.067%	51,084	-2.663%
2019-10-29	15.0200	15.0300	15.0100	15.0100	0.000%	33,365	-2.598%
2019-10-28	15.0200	15.0400	15.0100	15.0100	-0.133%	41,408	-2.598%
2019-10-25	15.0100	15.0400	15.0100	15.0300	+0.133%	31,814	-2.728%
2019-10-24	15.0100	15.0500	15.0000	15.0100	-0.199%	167,868	-2.598%
2019-10-23	15.0400	15.0400	15.0200	15.0400	0.000%	26,215	-2.793%
2019-10-22	15.0400	15.0600	15.0300	15.0400	0.000%	15,097	-2.793%
2019-10-21	15.0500	15.0800	15.0300	15.0400	-0.133%	25,840	-2.793%
2019-10-18	15.0400	15.0600	15.0400	15.0600	+0.066%	21,828	-2.922%
2019-10-17	15.0700	15.0700	15.0300	15.0500	-0.199%	26,292	-2.857%
2019-10-16	15.0800	15.0800	15.0400	15.0800	+0.066%	45,034	-3.050%
2019-10-15	15.0300	15.0800	15.0300	15.0700	+0.066%	105,511	-2.986%
2019-10-14	15.0200	15.0600	15.0200	15.0600	-0.066%	44,895	-2.922%
2019-10-11	15.0200	15.0700	15.0200	15.0700	+0.066%	43,580	-2.986%
2019-10-10	15.0400	15.0600	15.0400	15.0600	0.000%	36,498	-2.922%
2019-10-09	15.0400	15.0600	15.0400	15.0600	+0.133%	28,507	-2.922%
2019-10-08	15.0500	15.0600	15.0400	15.0400	-0.199%	31,889	-2.793%
2019-10-07	15.0800	15.0800	15.0500	15.0700	0.000%	42,517	-2.986%
2019-10-04	15.0500	15.0700	15.0500	15.0700	0.000%	16,438	-2.986%
2019-10-03	15.0600	15.0700	15.0500	15.0700	-0.066%	20,484	-2.986%
2019-10-02	15.0600	15.0800	15.0400	15.0800	+0.066%	30,967	-3.050%
2019-10-01	15.0800	15.0900	15.0400	15.0700	-0.133%	67,962	-2.986%
2019-09-30	15.0500	15.0900	15.0500	15.0900	+0.199%	24,242	-3.115%
2019-09-27	15.0500	15.0600	15.0500	15.0600	0.000%	16,652	-2.922%
2019-09-26	15.0500	15.0700	15.0500	15.0600	-0.066%	17,751	-2.922%
2019-09-25	15.0500	15.0700	15.0500	15.0700	+0.133%	15,708	-2.986%
2019-09-24	15.0500	15.0700	15.0500	15.0500	-0.133%	44,197	-2.857%
2019-09-23	15.0800	15.0800	15.0600	15.0700	-0.066%	10,008	-2.986%
2019-09-20	15.0500	15.0800	15.0500	15.0800	+0.199%	18,011	-3.050%
2019-09-19	15.0500	15.0700	15.0500	15.0500	0.000%	26,280	-2.857%
2019-09-18	15.0500	15.0800	15.0500	15.0500	-0.066%	38,044	-2.857%
2019-09-17	15.0500	15.0600	15.0500	15.0600	0.000%	33,252	-2.922%
2019-09-16	15.0400	15.0800	15.0400	15.0600	-0.265%	16,194	-2.922%
2019-09-13	15.0400	15.1000	15.0400	15.1000	+0.133%	58,493	-3.179%
2019-09-12	15.0500	15.0800	15.0400	15.0800	0.000%	77,144	-3.050%
2019-09-11	15.0500	15.0800	15.0500	15.0800	+0.199%	54,310	-3.050%
2019-09-10	15.0600	15.0800	15.0400	15.0500	-0.066%	177,120	-2.857%
2019-09-09	15.0600	15.0700	15.0500	15.0600	-0.066%	40,863	-2.922%
2019-09-06	15.0600	15.0800	15.0500	15.0700	0.000%	168,183	-2.986%
2019-09-05	15.0800	15.0800	15.0500	15.0700	-0.133%	102,773	-2.986%
2019-09-04	15.0600	15.0900	15.0600	15.0900	+0.133%	7,985	-3.115%
2019-09-03	15.0800	15.0900	15.0600	15.0700	0.000%	36,225	-2.986%
2019-08-30	15.0600	15.0800	15.0600	15.0700	0.000%	13,241	-2.986%
2019-08-29	15.0900	15.1000	15.0600	15.0700	-0.199%	35,619	-2.986%
2019-08-28	15.0700	15.1000	15.0600	15.1000	+0.133%	44,870	-3.179%
2019-08-27	15.0600	15.1000	15.0600	15.0800	0.000%	18,685	-3.050%
2019-08-26	15.0600	15.0900	15.0600	15.0800	+0.066%	26,964	-3.050%
2019-08-23	15.0600	15.0900	15.0600	15.0700	0.000%	52,874	-2.986%
2019-08-22	15.0700	15.0800	15.0600	15.0700	-0.199%	30,487	-2.986%
2019-08-21	15.0600	15.1000	15.0600	15.1000	+0.266%	52,010	-3.179%
2019-08-20	15.0600	15.1000	15.0600	15.0600	-0.199%	18,792	-2.922%
2019-08-19	15.0700	15.0900	15.0500	15.0900	+0.199%	13,224	-3.115%
2019-08-16	15.0500	15.0900	15.0500	15.0600	+0.066%	45,104	-2.922%
2019-08-15	15.0500	15.0700	15.0500	15.0500	0.000%	14,304	-2.857%
2019-08-14	15.0600	15.0600	15.0500	15.0500	-0.133%	26,104	-2.857%
2019-08-13	15.0600	15.0900	15.0500	15.0700	+0.133%	28,261	-2.986%
2019-08-12	15.0600	15.1000	15.0500	15.0500	-0.066%	65,059	-2.857%
2019-08-09	15.0600	15.0800	15.0500	15.0600	-0.066%	46,633	-2.922%
2019-08-08	15.0500	15.0800	15.0500	15.0700	+0.066%	35,207	-2.986%
2019-08-07	15.0600	15.0800	15.0500	15.0600	+0.066%	43,576	-2.922%
2019-08-06	15.0600	15.0800	15.0500	15.0500	-0.066%	58,713	-2.857%
2019-08-05	15.0700	15.0700	15.0600	15.0600	-0.199%	82,437	-2.922%
2019-08-02	15.0800	15.0900	15.0600	15.0900	+0.133%	19,590	-3.115%
2019-08-01	15.0700	15.0900	15.0600	15.0700	0.000%	14,493	-2.986%
2019-07-31	15.0800	15.0800	15.0600	15.0700	0.000%	8,755	-2.986%
2019-07-30	15.0700	15.0900	15.0600	15.0700	-0.066%	27,730	-2.986%
2019-07-29	15.0700	15.0800	15.0600	15.0800	+0.133%	43,801	-3.050%
2019-07-26	15.0600	15.0700	15.0600	15.0600	0.000%	23,970	-2.922%
2019-07-25	15.0800	15.0800	15.0600	15.0600	-0.133%	51,834	-2.922%
2019-07-24	15.0600	15.0900	15.0600	15.0800	+0.066%	17,059	-3.050%
2019-07-23	15.0700	15.0900	15.0600	15.0700	-0.066%	30,978	-2.986%
2019-07-22	15.0700	15.1000	15.0600	15.0800	+0.133%	39,098	-3.050%
2019-07-19	15.0900	15.1400	15.0600	15.0600	-0.199%	41,866	-2.922%
2019-07-18	15.0700	15.1300	15.0600	15.0900	+0.066%	31,223	-3.115%
2019-07-17	15.0700	15.0900	15.0600	15.0800	+0.066%	47,038	-3.050%
2019-07-16	15.0800	15.0900	15.0700	15.0700	0.000%	29,669	-2.986%
2019-07-15	15.0700	15.1400	15.0500	15.0700	-0.133%	34,232	-2.986%
2019-07-12	15.0500	15.0900	15.0500	15.0900	+0.133%	22,191	-3.115%
2019-07-11	15.0700	15.1000	15.0700	15.0700	0.000%	2,610	-2.986%
2019-07-10	15.0800	15.0800	15.0500	15.0700	-0.066%	24,601	-2.986%
2019-07-09	15.0900	15.0900	15.0700	15.0800	-0.066%	26,627	-3.050%
2019-07-08	15.1200	15.1200	15.0800	15.0900	-0.198%	26,965	-3.115%
2019-07-05	15.0900	15.1200	15.0900	15.1200	+0.132%	12,383	-3.307%
2019-07-03	15.0900	15.1000	15.0800	15.1000	+0.066%	6,910	-3.179%
2019-07-02	15.0600	15.1100	15.0600	15.0900	+0.133%	46,487	-3.115%
2019-07-01	15.0700	15.0900	15.0600	15.0700	+0.133%	25,734	-2.986%