Dark

BPK
BlackRock Municipal 2018 Term Trust
stock NYSE

Inactive

Dec 14, 2018

14.61USD+0.206%(+0.03)21,758

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-14	14.5900	14.6100	14.5900	14.6100	+0.206%	21,758	0.000%
2018-12-13	14.6300	14.6334	14.5800	14.5800	-0.274%	56,480	+0.206%
2018-12-12	14.9000	15.0400	14.5900	14.6200	-3.479%	145,091	-0.068%
2018-12-11	15.1600	15.1600	15.1300	15.1470	-0.020%	29,325	-3.545%
2018-12-10	15.1300	15.1500	15.1100	15.1500	+0.198%	36,879	-3.564%
2018-12-07	15.1200	15.1299	15.1130	15.1200	-0.066%	43,778	-3.373%
2018-12-06	15.1300	15.1700	15.1200	15.1300	-0.132%	10,536	-3.437%
2018-12-04	15.1800	15.1800	15.1200	15.1500	+0.265%	10,393	-3.564%
2018-12-03	15.1400	15.1400	15.1100	15.1100	0.000%	39,297	-3.309%
2018-11-30	15.1200	15.1400	15.1100	15.1100	-0.128%	44,313	-3.309%
2018-11-29	15.1200	15.1765	15.1100	15.1293	+0.128%	28,286	-3.432%
2018-11-28	15.1100	15.1200	15.1100	15.1100	0.000%	47,047	-3.309%
2018-11-27	15.1200	15.1400	15.1100	15.1100	0.000%	59,900	-3.309%
2018-11-26	15.1200	15.1400	15.1100	15.1100	0.000%	9,948	-3.309%
2018-11-23	15.1100	15.1250	15.1100	15.1100	+0.001%	7,024	-3.309%
2018-11-21	15.1000	15.1136	15.1000	15.1099	+0.066%	18,323	-3.308%
2018-11-20	15.1000	15.1100	15.1000	15.1000	0.000%	20,205	-3.245%
2018-11-19	15.0800	15.1400	15.0800	15.1000	+0.132%	8,673	-3.245%
2018-11-16	15.0800	15.1100	15.0800	15.0801	-0.132%	8,915	-3.117%
2018-11-15	15.1033	15.1100	15.1000	15.1001	-0.042%	11,657	-3.246%
2018-11-14	15.1049	15.1064	15.1000	15.1064	+0.042%	10,301	-3.286%
2018-11-13	15.0900	15.1001	15.0800	15.1000	+0.066%	71,058	-3.245%
2018-11-12	15.1000	15.1100	15.0800	15.0900	+0.066%	34,094	-3.181%
2018-11-09	15.0900	15.1000	15.0800	15.0800	-0.066%	20,082	-3.117%
2018-11-08	15.0891	15.0970	15.0891	15.0900	+0.066%	8,301	-3.181%
2018-11-07	15.0800	15.1050	15.0800	15.0800	0.000%	8,781	-3.117%
2018-11-06	15.0800	15.1700	15.0500	15.0800	-0.199%	59,147	-3.117%
2018-11-05	15.0600	15.1200	15.0600	15.1100	+0.399%	14,100	-3.309%
2018-11-02	15.1100	15.1100	15.0500	15.0500	0.000%	11,661	-2.924%
2018-11-01	15.0510	15.1100	15.0100	15.0500	-0.066%	15,790	-2.924%
2018-10-31	15.0800	15.0800	15.0300	15.0600	-0.133%	155,488	-2.988%
2018-10-30	15.0900	15.0901	15.0800	15.0800	-0.132%	10,799	-3.117%
2018-10-29	15.1000	15.1100	15.1000	15.1000	0.000%	18,560	-3.245%
2018-10-26	15.1100	15.1100	15.1000	15.1000	-0.066%	10,654	-3.245%
2018-10-25	15.0900	15.1100	15.0900	15.1100	+0.091%	28,961	-3.309%
2018-10-24	15.1000	15.1001	15.0900	15.0963	+0.018%	4,616	-3.221%
2018-10-23	15.0900	15.1000	15.0869	15.0936	+0.024%	58,505	-3.204%
2018-10-22	15.0900	15.0930	15.0900	15.0900	+0.066%	30,193	-3.181%
2018-10-19	15.1000	15.1100	15.0792	15.0800	+0.066%	38,143	-3.117%
2018-10-18	15.0700	15.0858	15.0700	15.0700	+0.066%	8,587	-3.052%
2018-10-17	15.0700	15.0700	15.0200	15.0600	-0.066%	19,766	-2.988%
2018-10-16	15.0450	15.0700	15.0450	15.0700	-0.139%	26,647	-3.052%
2018-10-15	15.0700	15.0910	15.0700	15.0910	+0.073%	49,700	-3.187%
2018-10-12	15.0600	15.0800	15.0600	15.0800	+0.066%	55,940	-3.117%
2018-10-11	15.0600	15.0800	15.0600	15.0700	+0.066%	60,389	-3.052%
2018-10-10	15.0600	15.0601	15.0500	15.0600	0.000%	39,847	-2.988%
2018-10-09	15.0501	15.0600	15.0500	15.0600	+0.066%	9,101	-2.988%
2018-10-08	15.0500	15.0713	15.0500	15.0500	+0.066%	28,047	-2.924%
2018-10-05	15.0500	15.0700	15.0400	15.0400	-0.066%	19,630	-2.859%
2018-10-03	15.0500	15.0600	15.0400	15.0500	-0.007%	24,528	-2.924%
2018-10-02	15.0500	15.0700	15.0500	15.0510	+0.007%	29,987	-2.930%
2018-10-01	15.0600	15.0600	15.0500	15.0500	0.000%	2,822	-2.924%
2018-09-28	15.0400	15.0800	15.0400	15.0500	-0.035%	26,443	-2.924%
2018-09-27	15.0500	15.0608	15.0500	15.0552	-0.164%	16,608	-2.957%
2018-09-26	15.0500	15.0800	15.0500	15.0800	+0.199%	9,351	-3.117%
2018-09-25	15.0500	15.0600	15.0500	15.0500	-0.021%	5,662	-2.924%
2018-09-24	15.0500	15.0850	15.0500	15.0532	+0.021%	35,637	-2.944%
2018-09-21	15.0500	15.0800	15.0500	15.0500	-0.066%	16,791	-2.924%
2018-09-20	15.0400	15.0600	15.0400	15.0600	+0.053%	48,685	-2.988%
2018-09-19	15.0520	15.0520	15.0520	15.0520	+0.080%	300	-2.936%
2018-09-18	15.0400	15.0474	15.0400	15.0400	0.000%	15,149	-2.859%
2018-09-17	15.0100	15.0550	15.0099	15.0400	0.000%	45,797	-2.859%
2018-09-14	15.0500	15.0500	15.0400	15.0400	0.000%	3,702	-2.859%
2018-09-13	15.0400	15.0600	15.0400	15.0400	0.000%	11,540	-2.859%
2018-09-12	15.0400	15.0450	15.0400	15.0400	0.000%	6,331	-2.859%
2018-09-11	15.0400	15.0500	15.0400	15.0400	-0.066%	14,563	-2.859%
2018-09-10	15.0500	15.0600	15.0400	15.0500	0.000%	27,672	-2.924%
2018-09-07	15.0400	15.0517	15.0400	15.0500	+0.066%	9,133	-2.924%
2018-09-06	15.0400	15.0500	15.0400	15.0400	0.000%	11,349	-2.859%
2018-09-05	15.0400	15.0498	15.0400	15.0400	0.000%	11,046	-2.859%
2018-09-04	15.0300	15.0500	15.0300	15.0400	+0.067%	31,249	-2.859%
2018-08-31	15.0299	15.0300	15.0200	15.0300	+0.066%	7,867	-2.794%
2018-08-30	15.0200	15.0300	15.0200	15.0201	+0.001%	31,924	-2.730%
2018-08-29	15.0000	15.0300	15.0000	15.0200	0.000%	31,296	-2.730%
2018-08-28	15.0200	15.0250	15.0200	15.0200	0.000%	6,480	-2.730%
2018-08-27	15.0100	15.0300	15.0000	15.0200	+0.133%	15,234	-2.730%
2018-08-24	15.0000	15.0100	15.0000	15.0000	0.000%	9,438	-2.600%
2018-08-23	14.9900	15.0000	14.9900	15.0000	+0.067%	23,015	-2.600%
2018-08-22	15.0000	15.0070	14.9900	14.9900	-0.067%	115,092	-2.535%
2018-08-21	15.0000	15.0050	15.0000	15.0000	0.000%	33,987	-2.600%
2018-08-20	15.0000	15.0100	15.0000	15.0000	0.000%	10,138	-2.600%
2018-08-17	15.0000	15.0070	14.9999	15.0000	+0.067%	8,053	-2.600%
2018-08-16	15.0000	15.0066	14.9900	14.9900	-0.067%	11,850	-2.535%
2018-08-15	14.9900	15.0000	14.9900	15.0000	-0.067%	3,646	-2.600%
2018-08-14	15.0000	15.0100	14.9900	15.0100	0.000%	14,700	-2.665%
2018-08-13	15.0100	15.0200	15.0000	15.0100	+0.033%	47,545	-2.665%
2018-08-10	15.0100	15.0200	15.0000	15.0050	-0.033%	7,249	-2.632%
2018-08-09	15.0100	15.0270	15.0100	15.0100	0.000%	33,671	-2.665%
2018-08-08	15.0100	15.0200	15.0100	15.0100	-0.067%	16,847	-2.665%
2018-08-07	15.0200	15.0292	15.0200	15.0200	0.000%	15,485	-2.730%
2018-08-06	15.0200	15.0300	15.0100	15.0200	-0.067%	38,091	-2.730%
2018-08-03	15.0101	15.0300	15.0100	15.0300	+0.067%	62,649	-2.794%
2018-08-02	15.0100	15.0200	15.0100	15.0200	0.000%	9,154	-2.730%
2018-08-01	15.0100	15.0332	15.0100	15.0200	+0.067%	52,597	-2.730%
2018-07-31	15.0100	15.0170	15.0100	15.0100	0.000%	37,122	-2.665%
2018-07-30	15.0000	15.0200	14.9950	15.0100	0.000%	63,799	-2.665%
2018-07-27	15.0000	15.0200	15.0000	15.0100	0.000%	12,592	-2.665%
2018-07-26	15.0100	15.0200	15.0100	15.0100	-0.067%	11,476	-2.665%
2018-07-25	15.0060	15.0200	15.0000	15.0200	+0.067%	9,479	-2.730%
2018-07-24	15.0000	15.0100	14.9990	15.0100	0.000%	16,495	-2.665%
2018-07-23	15.0090	15.0160	15.0090	15.0100	+0.067%	22,951	-2.665%
2018-07-20	14.9900	15.0100	14.9900	15.0000	0.000%	11,692	-2.600%
2018-07-19	15.0040	15.0148	14.9750	15.0000	-0.067%	23,584	-2.600%
2018-07-18	14.9800	15.0100	14.9800	15.0100	+0.100%	35,944	-2.665%
2018-07-17	14.9900	15.0000	14.9800	14.9950	+0.033%	17,228	-2.568%
2018-07-16	14.9900	15.0000	14.9900	14.9900	-0.067%	5,461	-2.535%
2018-07-13	14.9900	15.0000	14.9700	15.0000	+0.134%	12,638	-2.600%
2018-07-12	14.9600	14.9900	14.9600	14.9800	+0.268%	16,752	-2.470%
2018-07-11	15.0000	15.0000	14.9400	14.9400	-0.367%	5,107	-2.209%
2018-07-10	14.9800	15.0000	14.9200	14.9950	+0.033%	45,310	-2.568%
2018-07-09	14.9940	14.9950	14.9800	14.9900	-0.067%	11,700	-2.535%
2018-07-06	14.9900	15.0000	14.9750	15.0000	0.000%	15,680	-2.600%
2018-07-05	15.0000	15.0100	14.9900	15.0000	-0.003%	32,043	-2.600%
2018-07-03	15.0100	15.0100	15.0000	15.0005	+0.003%	844	-2.603%
2018-07-02	15.0000	15.0100	15.0000	15.0000	0.000%	6,637	-2.600%
2018-06-29	15.0100	15.0150	15.0000	15.0000	-0.067%	24,321	-2.600%
2018-06-28	15.0000	15.0100	15.0000	15.0100	0.000%	9,166	-2.665%
2018-06-27	15.0000	15.0100	15.0000	15.0100	+0.063%	4,169	-2.665%
2018-06-26	15.0005	15.0140	15.0000	15.0005	+0.003%	35,844	-2.603%
2018-06-25	15.0010	15.0140	15.0000	15.0000	-0.067%	9,110	-2.600%
2018-06-22	15.0000	15.0101	15.0000	15.0101	+0.034%	35,166	-2.666%
2018-06-21	15.0000	15.0100	15.0000	15.0050	+0.033%	12,002	-2.632%
2018-06-20	15.0000	15.0010	15.0000	15.0000	0.000%	19,103	-2.600%
2018-06-19	15.0000	15.0100	15.0000	15.0000	0.000%	31,779	-2.600%
2018-06-18	15.0000	15.0031	15.0000	15.0000	+0.067%	16,931	-2.600%
2018-06-15	14.9927	14.9927	14.9900	14.9900	-0.073%	11,702	-2.535%
2018-06-14	15.0000	15.0038	15.0000	15.0010	+0.007%	12,335	-2.606%
2018-06-13	15.0000	15.0100	15.0000	15.0000	+0.003%	84,307	-2.600%
2018-06-12	14.9900	14.9995	14.9900	14.9995	-0.003%	11,761	-2.597%
2018-06-11	15.0000	15.0070	14.9900	15.0000	+0.067%	67,151	-2.600%
2018-06-08	14.9950	14.9950	14.9900	14.9900	+0.050%	14,926	-2.535%
2018-06-07	14.9800	14.9900	14.9800	14.9825	+0.017%	32,087	-2.486%
2018-06-06	14.9900	14.9900	14.9800	14.9800	-0.133%	20,911	-2.470%
2018-06-05	14.9900	15.0000	14.9900	15.0000	+0.067%	35,210	-2.600%
2018-06-04	14.9800	14.9900	14.9800	14.9900	+0.100%	4,678	-2.535%
2018-06-01	14.9800	14.9800	14.9702	14.9750	-0.067%	16,292	-2.437%
2018-05-31	14.9800	14.9900	14.9400	14.9850	-0.033%	36,781	-2.503%
2018-05-30	14.9900	14.9950	14.9500	14.9900	0.000%	76,713	-2.535%
2018-05-29	14.9700	14.9900	14.9600	14.9900	+0.100%	29,447	-2.535%
2018-05-25	14.9900	14.9900	14.9700	14.9750	+0.033%	5,443	-2.437%
2018-05-24	14.9700	14.9800	14.9607	14.9700	0.000%	42,280	-2.405%
2018-05-23	14.9700	14.9900	14.9600	14.9700	0.000%	59,830	-2.405%
2018-05-22	14.9700	14.9819	14.9700	14.9700	0.000%	73,278	-2.405%
2018-05-21	14.9700	14.9854	14.9300	14.9700	+0.067%	38,335	-2.405%
2018-05-18	14.9600	14.9675	14.9600	14.9600	0.000%	14,430	-2.340%
2018-05-17	14.9800	14.9800	14.9600	14.9600	-0.200%	18,195	-2.340%
2018-05-16	14.9700	14.9900	14.9500	14.9900	+0.067%	66,332	-2.535%
2018-05-15	14.9700	14.9800	14.9560	14.9800	+0.067%	26,236	-2.470%
2018-05-14	14.9799	14.9800	14.9500	14.9700	0.000%	117,067	-2.405%
2018-05-11	14.9600	14.9800	14.9300	14.9700	0.000%	137,767	-2.405%
2018-05-10	14.9500	14.9845	14.9500	14.9700	0.000%	84,800	-2.405%
2018-05-09	14.9600	14.9766	14.9550	14.9700	-0.067%	99,304	-2.405%
2018-05-08	14.9600	14.9800	14.9400	14.9800	+0.067%	125,454	-2.470%
2018-05-07	14.9500	14.9700	14.9400	14.9700	+0.100%	26,596	-2.405%
2018-05-04	14.9500	14.9700	14.9500	14.9550	-0.033%	23,843	-2.307%
2018-05-03	14.9400	14.9700	14.9400	14.9600	+0.067%	61,365	-2.340%
2018-05-02	14.9100	14.9700	14.9100	14.9500	-0.067%	68,876	-2.274%
2018-05-01	14.9700	14.9700	14.9304	14.9600	-0.267%	61,730	-2.340%
2018-04-30	14.9600	15.0100	14.9400	15.0000	+0.267%	134,423	-2.600%
2018-04-27	14.9400	14.9700	14.9400	14.9600	+0.134%	266,891	-2.340%
2018-04-26	14.9300	14.9417	14.8800	14.9400	+0.067%	154,307	-2.209%
2018-04-25	14.9250	14.9350	14.9160	14.9300	0.000%	19,748	-2.143%
2018-04-24	14.9500	14.9500	14.9300	14.9300	-0.201%	22,809	-2.143%
2018-04-23	14.9400	14.9600	14.9200	14.9600	+0.268%	44,439	-2.340%
2018-04-20	14.9300	14.9300	14.9200	14.9200	-0.067%	14,454	-2.078%
2018-04-19	14.9400	14.9500	14.9100	14.9300	-0.067%	39,781	-2.143%
2018-04-18	14.9400	14.9500	14.8800	14.9400	0.000%	57,944	-2.209%
2018-04-17	14.9400	14.9500	14.9230	14.9400	0.000%	77,433	-2.209%
2018-04-16	14.9300	14.9500	14.9093	14.9400	+0.067%	100,165	-2.209%
2018-04-13	14.9300	14.9370	14.9100	14.9300	0.000%	41,917	-2.143%
2018-04-12	14.9400	14.9400	14.9300	14.9300	+0.067%	10,870	-2.143%
2018-04-11	14.9300	14.9500	14.9000	14.9200	-0.134%	29,291	-2.078%
2018-04-10	14.9300	14.9400	14.9110	14.9400	+0.336%	19,889	-2.209%
2018-04-09	14.9300	14.9500	14.8900	14.8900	-0.134%	72,591	-1.880%
2018-04-06	14.9200	14.9300	14.8977	14.9100	-0.067%	21,842	-2.012%
2018-04-05	14.8900	14.9200	14.8900	14.9200	+0.180%	11,031	-2.078%
2018-04-04	14.8900	14.9200	14.8800	14.8932	-0.046%	37,571	-1.902%
2018-04-03	14.8900	14.9200	14.8900	14.9000	-0.134%	22,396	-1.946%
2018-04-02	14.9500	14.9500	14.8600	14.9200	0.000%	48,437	-2.078%
2018-03-29	14.9500	14.9500	14.9000	14.9200	0.000%	40,204	-2.078%
2018-03-28	14.9150	14.9400	14.9000	14.9200	+0.067%	54,054	-2.078%
2018-03-27	14.9100	14.9250	14.9000	14.9100	-0.067%	28,356	-2.012%
2018-03-26	14.9400	14.9400	14.9150	14.9200	-0.134%	12,581	-2.078%
2018-03-23	14.9100	14.9400	14.9001	14.9400	+0.336%	112,602	-2.209%
2018-03-22	14.9000	14.9100	14.8800	14.8900	-0.134%	38,905	-1.880%
2018-03-21	14.9000	14.9200	14.8900	14.9100	+0.067%	21,827	-2.012%
2018-03-20	14.8950	14.9100	14.8950	14.9000	-0.067%	19,810	-1.946%
2018-03-19	14.9100	14.9200	14.8926	14.9100	-0.067%	103,934	-2.012%
2018-03-16	14.9100	14.9200	14.8900	14.9200	-0.067%	11,296	-2.078%
2018-03-15	14.9200	14.9300	14.9001	14.9300	0.000%	19,744	-2.143%
2018-03-14	14.9200	14.9300	14.9150	14.9300	+0.067%	30,887	-2.143%
2018-03-13	14.9200	14.9300	14.9000	14.9200	-0.067%	48,110	-2.078%
2018-03-12	14.9200	14.9300	14.9200	14.9300	-0.067%	38,750	-2.143%
2018-03-09	14.9400	14.9400	14.8706	14.9400	+0.067%	43,175	-2.209%
2018-03-08	14.9200	14.9300	14.9200	14.9300	+0.067%	30,319	-2.143%
2018-03-07	14.9200	14.9255	14.9100	14.9200	0.000%	19,250	-2.078%
2018-03-06	14.9200	14.9500	14.9000	14.9200	+0.067%	57,773	-2.078%
2018-03-05	14.9100	14.9200	14.9000	14.9100	-0.067%	36,395	-2.012%
2018-03-02	14.9100	14.9272	14.8900	14.9200	+0.034%	63,769	-2.078%
2018-03-01	14.9100	14.9300	14.9000	14.9150	-0.034%	89,286	-2.045%
2018-02-28	14.9100	14.9300	14.9100	14.9200	+0.067%	93,407	-2.078%
2018-02-27	14.9100	14.9200	14.9100	14.9100	0.000%	47,632	-2.012%
2018-02-26	14.9200	14.9200	14.9000	14.9100	0.000%	44,204	-2.012%
2018-02-23	14.9100	14.9200	14.9000	14.9100	0.000%	18,108	-2.012%
2018-02-22	14.9000	14.9100	14.8900	14.9100	+0.067%	209,428	-2.012%
2018-02-21	14.8900	14.9000	14.8619	14.9000	+0.067%	91,265	-1.946%
2018-02-20	14.8900	14.9000	14.8900	14.8900	-0.067%	37,270	-1.880%
2018-02-16	14.8900	14.9000	14.8900	14.9000	-0.067%	26,503	-1.946%
2018-02-15	14.9000	14.9100	14.8901	14.9100	+0.067%	51,117	-2.012%
2018-02-14	14.9000	14.9200	14.9000	14.9000	0.000%	48,888	-1.946%
2018-02-13	14.9090	14.9150	14.9000	14.9000	-0.067%	117,587	-1.946%
2018-02-12	14.9100	14.9100	14.8950	14.9100	+0.134%	70,884	-2.012%
2018-02-09	14.8900	14.8952	14.8812	14.8900	0.000%	55,187	-1.880%
2018-02-08	14.8800	14.9000	14.8500	14.8900	0.000%	69,333	-1.880%
2018-02-07	14.8800	14.9038	14.8800	14.8900	+0.067%	214,418	-1.880%
2018-02-06	14.8979	14.9000	14.8800	14.8800	-0.134%	52,050	-1.815%
2018-02-05	14.8800	14.9000	14.8800	14.9000	+0.101%	168,665	-1.946%
2018-02-02	14.8800	14.8900	14.8800	14.8850	+0.101%	49,136	-1.847%
2018-02-01	14.8800	14.9000	14.8700	14.8700	-0.134%	36,971	-1.748%
2018-01-31	14.8800	14.8950	14.8700	14.8900	+0.101%	19,897	-1.880%
2018-01-30	14.8700	14.8960	14.8600	14.8750	-0.034%	40,536	-1.782%
2018-01-29	14.8800	14.9000	14.8800	14.8800	0.000%	125,891	-1.815%
2018-01-26	14.8700	14.8800	14.8600	14.8800	+0.067%	339,398	-1.815%
2018-01-25	14.8700	14.8800	14.8550	14.8700	0.000%	71,147	-1.748%
2018-01-24	14.8700	14.8800	14.8600	14.8700	0.000%	94,339	-1.748%
2018-01-23	14.8700	14.8900	14.8650	14.8700	0.000%	96,255	-1.748%
2018-01-22	14.8800	14.8800	14.8700	14.8700	-0.134%	30,866	-1.748%
2018-01-19	14.8700	14.9000	14.8610	14.8900	+0.134%	94,784	-1.880%
2018-01-18	14.8700	14.8790	14.8600	14.8700	-0.067%	48,806	-1.748%
2018-01-17	14.8700	14.8900	14.8500	14.8800	+0.067%	83,841	-1.815%
2018-01-16	14.8700	14.8800	14.8700	14.8700	0.000%	59,267	-1.748%
2018-01-12	14.8600	14.8800	14.8600	14.8700	+0.135%	38,983	-1.748%
2018-01-11	14.8700	14.8721	14.8500	14.8500	-0.134%	32,608	-1.616%
2018-01-10	14.8600	14.8700	14.8600	14.8700	+0.067%	20,361	-1.748%
2018-01-09	14.9000	14.9000	14.8600	14.8600	-0.168%	50,626	-1.682%
2018-01-08	14.8600	14.9000	14.8600	14.8850	+0.168%	14,938	-1.847%
2018-01-05	14.8500	14.8743	14.8300	14.8600	+0.067%	68,029	-1.682%
2018-01-04	14.8510	14.8600	14.8000	14.8500	-0.134%	49,810	-1.616%
2018-01-03	14.8800	14.8800	14.8300	14.8700	-0.134%	98,116	-1.748%
2018-01-02	14.7700	14.9600	14.7700	14.8900	+0.812%	204,402	-1.880%
2017-12-29	14.8000	14.8100	14.7700	14.7700	-0.068%	67,193	-1.083%
2017-12-28	14.7800	14.7902	14.7700	14.7800	0.000%	116,428	-1.150%
2017-12-27	14.7800	14.7991	14.7700	14.7800	+0.068%	91,614	-1.150%
2017-12-26	14.8000	14.8300	14.7600	14.7700	0.000%	99,383	-1.083%
2017-12-22	14.7700	14.8000	14.7600	14.7700	-0.203%	166,660	-1.083%
2017-12-21	14.8300	14.8300	14.7700	14.8000	-0.270%	220,888	-1.284%
2017-12-20	14.7500	14.8600	14.7400	14.8400	+0.610%	180,382	-1.550%
2017-12-19	14.7300	14.7600	14.7300	14.7500	0.000%	174,515	-0.949%
2017-12-18	14.7500	14.7500	14.7200	14.7500	+0.136%	162,653	-0.949%
2017-12-15	14.7300	14.7500	14.7100	14.7300	-0.068%	96,039	-0.815%
2017-12-14	14.7400	14.7600	14.7200	14.7400	-0.136%	110,474	-0.882%
2017-12-13	14.7800	14.8000	14.7200	14.7600	-0.203%	71,280	-1.016%
2017-12-12	14.7900	14.8291	14.7800	14.7900	-0.135%	119,527	-1.217%
2017-12-11	14.8800	14.8800	14.8000	14.8100	-0.336%	165,097	-1.350%
2017-12-08	14.8400	14.8800	14.8200	14.8600	+0.202%	74,688	-1.682%
2017-12-07	14.9000	14.9100	14.8300	14.8300	-0.470%	140,278	-1.483%
2017-12-06	14.9200	14.9300	14.8900	14.9000	-0.134%	115,977	-1.946%
2017-12-05	14.9300	14.9400	14.9000	14.9200	-0.067%	93,395	-2.078%
2017-12-04	14.9600	14.9600	14.9300	14.9300	-0.267%	109,971	-2.143%
2017-12-01	14.9600	14.9700	14.9500	14.9700	+0.134%	48,792	-2.405%
2017-11-30	14.9700	14.9700	14.9500	14.9500	-0.067%	21,410	-2.274%
2017-11-29	14.9500	14.9600	14.9400	14.9600	+0.013%	84,959	-2.340%
2017-11-28	14.9700	14.9700	14.9500	14.9580	+0.054%	56,819	-2.327%
2017-11-27	14.9600	14.9700	14.9500	14.9500	-0.094%	33,137	-2.274%
2017-11-24	14.9501	14.9640	14.9501	14.9640	+0.027%	3,049	-2.366%
2017-11-22	14.9500	14.9600	14.9500	14.9600	+0.067%	36,878	-2.340%
2017-11-21	14.9600	14.9700	14.9500	14.9500	-0.134%	206,474	-2.274%
2017-11-20	14.9800	14.9800	14.9600	14.9700	-0.067%	43,782	-2.405%
2017-11-17	14.9700	14.9800	14.9600	14.9800	+0.067%	71,088	-2.470%
2017-11-16	14.9500	14.9800	14.9500	14.9700	0.000%	59,091	-2.405%
2017-11-15	14.9800	14.9890	14.9600	14.9700	-0.032%	68,444	-2.405%
2017-11-14	14.9800	14.9900	14.9700	14.9748	-0.101%	47,577	-2.436%
2017-11-13	15.0000	15.0100	14.9900	14.9900	-0.067%	28,471	-2.535%
2017-11-10	14.9900	15.0100	14.9820	15.0000	+0.067%	7,632	-2.600%
2017-11-09	14.9910	15.0000	14.9900	14.9900	-0.067%	72,061	-2.535%
2017-11-08	14.9900	15.0100	14.9900	15.0000	+0.067%	20,211	-2.600%
2017-11-07	14.9900	15.0000	14.9900	14.9900	-0.067%	5,595	-2.535%
2017-11-06	14.9800	15.0000	14.9800	15.0000	+0.134%	72,148	-2.600%
2017-11-03	14.9800	14.9900	14.9800	14.9800	0.000%	29,421	-2.470%
2017-11-02	14.9900	15.0000	14.9800	14.9800	-0.067%	34,552	-2.470%
2017-11-01	14.9900	14.9900	14.9800	14.9900	0.000%	58,937	-2.535%
2017-10-31	15.0000	15.0000	14.9800	14.9900	-0.266%	166,561	-2.535%
2017-10-30	15.0000	15.0400	14.9800	15.0300	+0.267%	88,622	-2.794%
2017-10-27	14.9901	15.0000	14.9800	14.9900	0.000%	92,888	-2.535%
2017-10-26	14.9900	15.0000	14.9900	14.9900	0.000%	32,769	-2.535%
2017-10-25	14.9900	15.0000	14.9800	14.9900	-0.067%	45,876	-2.535%
2017-10-24	15.0000	15.0050	14.9900	15.0000	-0.001%	37,504	-2.600%
2017-10-23	14.9900	15.0100	14.9800	15.0002	+0.135%	171,266	-2.601%
2017-10-20	14.9970	15.0000	14.9800	14.9800	-0.067%	37,925	-2.470%
2017-10-19	15.0000	15.0000	14.9900	14.9900	-0.067%	19,738	-2.535%
2017-10-18	14.9900	15.0000	14.9900	15.0000	+0.067%	38,659	-2.600%
2017-10-17	14.9900	15.0000	14.9900	14.9900	-0.067%	20,812	-2.535%
2017-10-16	15.0000	15.0000	14.9900	15.0000	+0.134%	11,408	-2.600%
2017-10-13	15.0000	15.0100	14.9800	14.9800	-0.200%	46,149	-2.470%
2017-10-12	15.0290	15.0400	15.0100	15.0100	-0.067%	26,548	-2.665%
2017-10-11	15.0100	15.0234	15.0100	15.0200	+0.067%	36,459	-2.730%
2017-10-10	15.0100	15.0179	15.0100	15.0100	0.000%	20,377	-2.665%
2017-10-09	15.0100	15.0200	15.0100	15.0100	0.000%	27,250	-2.665%
2017-10-06	15.0100	15.0200	15.0090	15.0100	-0.067%	34,716	-2.665%
2017-10-05	15.0100	15.0300	15.0100	15.0200	0.000%	39,335	-2.730%
2017-10-04	15.0300	15.0300	15.0100	15.0200	-0.033%	18,494	-2.730%
2017-10-03	15.0300	15.0300	15.0100	15.0250	+0.033%	46,932	-2.762%
2017-10-02	15.0100	15.0300	15.0100	15.0200	-0.067%	34,844	-2.730%
2017-09-29	15.0200	15.0300	15.0000	15.0300	+0.009%	79,531	-2.794%
2017-09-28	15.0100	15.0300	15.0100	15.0287	+0.058%	41,450	-2.786%
2017-09-27	15.0200	15.0300	15.0100	15.0200	-0.067%	13,804	-2.730%
2017-09-26	15.0200	15.0300	15.0200	15.0300	+0.133%	12,944	-2.794%
2017-09-25	15.0220	15.0300	15.0100	15.0100	-0.067%	4,516	-2.665%
2017-09-22	15.0200	15.0300	15.0100	15.0200	+0.067%	38,056	-2.730%
2017-09-21	15.0100	15.0300	15.0100	15.0100	-0.013%	47,078	-2.665%
2017-09-20	15.0300	15.0300	15.0100	15.0120	-0.120%	65,871	-2.678%
2017-09-19	15.0200	15.0300	15.0200	15.0300	+0.033%	27,163	-2.794%
2017-09-18	15.0300	15.0301	15.0100	15.0250	-0.100%	19,285	-2.762%
2017-09-15	15.0300	15.0400	15.0200	15.0400	+0.073%	38,285	-2.859%
2017-09-14	15.0037	15.0300	15.0000	15.0291	-0.072%	65,399	-2.789%
2017-09-13	15.0400	15.0400	15.0300	15.0400	+0.067%	35,706	-2.859%
2017-09-12	15.0300	15.0300	15.0200	15.0300	+0.067%	28,634	-2.794%
2017-09-11	15.0200	15.0400	15.0100	15.0200	0.000%	48,523	-2.730%
2017-09-08	15.0300	15.0400	15.0200	15.0200	-0.067%	38,130	-2.730%
2017-09-07	15.0300	15.0400	15.0200	15.0300	-0.066%	24,279	-2.794%
2017-09-06	15.0300	15.0500	15.0291	15.0400	+0.067%	37,123	-2.859%
2017-09-05	15.0300	15.0400	15.0172	15.0300	-0.066%	9,903	-2.794%
2017-09-01	15.0300	15.0400	15.0100	15.0400	+0.133%	92,119	-2.859%
2017-08-31	15.0200	15.0300	15.0200	15.0200	0.000%	15,628	-2.730%
2017-08-30	15.0330	15.0400	15.0100	15.0200	-0.067%	27,773	-2.730%
2017-08-29	15.0300	15.0400	15.0182	15.0300	0.000%	22,701	-2.794%
2017-08-28	15.0100	15.0300	15.0100	15.0300	+0.200%	22,121	-2.794%
2017-08-25	15.0300	15.0300	14.9900	15.0000	-0.200%	31,013	-2.600%
2017-08-24	15.0000	15.0300	15.0000	15.0300	0.000%	29,707	-2.794%
2017-08-23	15.0014	15.0400	15.0014	15.0300	+0.067%	11,001	-2.794%
2017-08-22	15.0000	15.0200	15.0000	15.0200	+0.067%	15,076	-2.730%
2017-08-21	15.0100	15.0200	15.0000	15.0100	-0.067%	19,302	-2.665%
2017-08-18	15.0075	15.0200	15.0000	15.0200	+0.067%	7,834	-2.730%
2017-08-17	14.9950	15.0100	14.9900	15.0100	+0.133%	33,189	-2.665%
2017-08-16	15.0000	15.0099	14.9900	14.9900	0.000%	49,986	-2.535%
2017-08-15	15.0000	15.0100	14.9900	14.9900	-0.067%	29,368	-2.535%
2017-08-14	15.0400	15.0400	15.0000	15.0000	-0.200%	21,246	-2.600%
2017-08-11	14.9800	15.0300	14.9800	15.0300	+0.067%	93,412	-2.794%
2017-08-10	15.0200	15.0300	15.0100	15.0200	+0.067%	35,293	-2.730%
2017-08-09	15.0286	15.0400	15.0100	15.0100	-0.067%	47,198	-2.665%
2017-08-08	15.0200	15.0400	15.0100	15.0200	0.000%	31,523	-2.730%
2017-08-07	15.0400	15.0400	15.0100	15.0200	-0.067%	27,417	-2.730%
2017-08-04	15.0100	15.0300	15.0000	15.0300	+0.187%	30,745	-2.794%
2017-08-03	15.0100	15.0600	15.0000	15.0020	-0.186%	65,907	-2.613%
2017-08-02	15.0100	15.0600	15.0100	15.0300	0.000%	37,756	-2.794%
2017-08-01	15.0400	15.0700	15.0289	15.0300	0.000%	25,898	-2.794%
2017-07-31	15.0300	15.0400	15.0100	15.0300	0.000%	17,166	-2.794%
2017-07-28	15.0348	15.0348	15.0100	15.0300	0.000%	13,543	-2.794%
2017-07-27	15.0200	15.0400	15.0200	15.0300	+0.077%	18,440	-2.794%
2017-07-26	15.0000	15.0200	15.0000	15.0185	+0.123%	11,532	-2.720%
2017-07-25	15.0000	15.0200	14.9900	15.0000	0.000%	60,979	-2.600%
2017-07-24	15.0001	15.0100	14.9900	15.0000	-0.067%	17,105	-2.600%
2017-07-21	14.9901	15.0100	14.9900	15.0100	+0.133%	11,438	-2.665%
2017-07-20	15.0000	15.0100	14.9900	14.9900	-0.067%	63,585	-2.535%
2017-07-19	15.0200	15.0200	15.0000	15.0000	-0.133%	25,026	-2.600%
2017-07-18	15.0200	15.0200	15.0000	15.0200	+0.133%	26,014	-2.730%
2017-07-17	14.9900	15.0200	14.9900	15.0000	0.000%	48,978	-2.600%
2017-07-14	15.0300	15.0300	15.0000	15.0000	-0.133%	41,949	-2.600%
2017-07-13	15.0100	15.0300	15.0000	15.0200	0.000%	31,250	-2.730%
2017-07-12	15.0000	15.0200	15.0000	15.0200	+0.067%	29,833	-2.730%
2017-07-11	15.0100	15.0204	15.0089	15.0100	0.000%	58,758	-2.665%
2017-07-10	15.0100	15.0400	15.0000	15.0100	-0.133%	95,035	-2.665%
2017-07-07	15.0000	15.0300	15.0000	15.0300	+0.133%	10,633	-2.794%
2017-07-06	15.0000	15.0275	15.0000	15.0100	0.000%	39,895	-2.665%
2017-07-05	15.0400	15.0400	15.0000	15.0100	0.000%	53,074	-2.665%
2017-07-03	15.0300	15.0400	15.0100	15.0100	-0.133%	8,032	-2.665%
2017-06-30	15.0100	15.0300	15.0100	15.0300	+0.133%	9,336	-2.794%
2017-06-29	15.0200	15.0200	15.0000	15.0100	+0.067%	28,131	-2.665%
2017-06-28	15.0200	15.0200	15.0000	15.0000	-0.133%	31,016	-2.600%
2017-06-27	15.0100	15.0200	15.0000	15.0200	0.000%	77,476	-2.730%