Dark

BQH
BlackRock New York Municipal Bond Trust
stock NYSE

Inactive

Oct 19, 2020

15.62USD-0.383%(-0.06)11,954

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-19	15.6800	15.6800	15.6100	15.6200	-0.383%	11,954	0.000%
2020-10-16	15.6000	15.6800	15.6000	15.6800	+0.385%	8,782	-0.383%
2020-10-15	15.6200	15.6200	15.5900	15.6199	+0.008%	4,151	+0.001%
2020-10-14	15.5600	15.6186	15.5500	15.6186	+0.377%	17,831	+0.009%
2020-10-09	15.6300	15.6300	15.5600	15.5600	-1.269%	3,303	+0.386%
2020-10-08	15.7000	15.7600	15.6900	15.7600	+0.382%	6,212	-0.888%
2020-10-07	15.7450	15.7637	15.7000	15.7000	-0.659%	8,011	-0.510%
2020-10-06	15.7100	15.8044	15.7100	15.8041	+0.471%	418	-1.165%
2020-10-02	15.8000	15.8799	15.7300	15.7300	-1.069%	2,233	-0.699%
2020-10-01	15.9000	15.9000	15.9000	15.9000	+0.442%	521	-1.761%
2020-09-29	15.7300	15.9162	15.7300	15.8300	-0.440%	4,795	-1.327%
2020-09-28	15.9000	15.9173	15.9000	15.9000	+0.252%	2,327	-1.761%
2020-09-24	15.9400	15.9400	15.8600	15.8600	-0.627%	759	-1.513%
2020-09-22	15.9400	15.9600	15.9400	15.9600	+1.077%	400	-2.130%
2020-09-21	15.7200	15.7900	15.7200	15.7900	+0.063%	1,899	-1.077%
2020-09-18	15.7600	15.8100	15.7600	15.7800	+0.127%	3,596	-1.014%
2020-09-17	15.7600	15.7600	15.7600	15.7600	-0.063%	568	-0.888%
2020-09-16	15.7700	15.8650	15.7300	15.7700	+0.063%	21,050	-0.951%
2020-09-15	15.8100	15.8100	15.7500	15.7600	-1.315%	2,584	-0.888%
2020-09-14	15.9700	15.9700	15.9700	15.9700	+0.821%	221	-2.192%
2020-09-11	15.8400	15.9150	15.8400	15.8400	0.000%	1,958	-1.389%
2020-09-09	15.8600	15.8600	15.8400	15.8400	0.000%	2,538	-1.389%
2020-09-08	15.8000	15.8500	15.8000	15.8400	-0.876%	3,114	-1.389%
2020-09-04	15.8000	15.9800	15.8000	15.9800	-0.063%	2,195	-2.253%
2020-09-03	16.0000	16.0300	15.8600	15.9900	-0.365%	3,102	-2.314%
2020-09-02	15.9100	16.0486	15.9100	16.0486	+0.555%	1,599	-2.671%
2020-09-01	15.9600	15.9600	15.9100	15.9600	0.000%	1,286	-2.130%
2020-08-31	16.0000	16.0100	15.9600	15.9600	-0.126%	3,641	-2.130%
2020-08-28	15.9700	16.0909	15.9700	15.9801	-0.559%	5,738	-2.253%
2020-08-26	16.1200	16.1300	16.0500	16.0700	-0.434%	1,137	-2.800%
2020-08-25	16.1373	16.1520	16.1200	16.1400	+0.404%	2,115	-3.222%
2020-08-24	16.0452	16.1199	15.9950	16.0750	-0.341%	3,705	-2.830%
2020-08-21	16.1500	16.1500	15.8300	16.1300	+0.812%	3,171	-3.162%
2020-08-20	16.0700	16.2100	15.4663	16.0000	-0.621%	19,703	-2.375%
2020-08-19	15.9600	16.1000	15.9600	16.1000	+0.249%	5,427	-2.981%
2020-08-18	16.0600	16.0600	16.0600	16.0600	+0.564%	2,901	-2.740%
2020-08-17	16.2400	16.2600	15.9700	15.9700	-0.312%	2,469	-2.192%
2020-08-14	15.9800	16.0300	15.9800	16.0200	-0.249%	979	-2.497%
2020-08-13	16.0700	16.2000	16.0600	16.0600	-1.834%	574	-2.740%
2020-08-12	16.1000	16.3900	16.0600	16.3600	+1.238%	16,402	-4.523%
2020-08-11	15.9700	16.1600	15.9700	16.1600	+0.373%	52,318	-3.342%
2020-08-10	16.1000	16.1000	16.1000	16.1000	+0.280%	3,613	-2.981%
2020-08-07	16.0300	16.0550	16.0300	16.0550	+0.659%	15,027	-2.709%
2020-08-06	16.0900	16.0900	15.9400	15.9499	+0.054%	3,602	-2.068%
2020-08-05	15.8600	16.0000	15.8600	15.9413	+0.008%	2,832	-2.016%
2020-08-04	15.9750	16.0100	15.9300	15.9400	-0.437%	3,707	-2.008%
2020-08-03	15.9800	16.0300	15.9106	16.0100	+0.069%	11,281	-2.436%
2020-07-31	15.9700	16.0000	15.8600	15.9989	+0.433%	2,053	-2.368%
2020-07-30	15.9300	15.9300	15.8313	15.9300	0.000%	6,566	-1.946%
2020-07-29	15.9000	15.9300	15.8133	15.9300	+0.823%	11,268	-1.946%
2020-07-28	15.8000	15.8900	15.8000	15.8000	-0.378%	3,946	-1.139%
2020-07-27	15.8000	15.8600	15.8000	15.8600	+0.063%	427	-1.513%
2020-07-24	15.7000	15.8500	15.7000	15.8500	-0.440%	15,047	-1.451%
2020-07-23	15.9000	15.9200	15.9000	15.9200	+0.252%	840	-1.884%
2020-07-22	15.8100	15.8800	15.7850	15.8800	+1.082%	6,249	-1.637%
2020-07-21	15.8700	15.9300	15.4200	15.7100	-0.915%	11,943	-0.573%
2020-07-20	15.8400	15.9000	15.7800	15.8550	-0.346%	2,165	-1.482%
2020-07-17	15.9100	15.9100	15.9100	15.9100	+0.537%	399	-1.823%
2020-07-16	15.8500	15.9199	15.8250	15.8250	+0.158%	4,931	-1.295%
2020-07-15	15.8000	15.8000	15.8000	15.8000	+0.765%	350	-1.139%
2020-07-14	15.6801	15.6801	15.6801	15.6801	-0.665%	515	-0.383%
2020-07-10	15.7850	15.7850	15.7850	15.7850	-0.910%	1,178	-1.045%
2020-07-09	15.6100	15.9300	15.6100	15.9300	+1.015%	1,259	-1.946%
2020-07-08	15.8100	15.8100	15.6100	15.7700	-0.253%	8,056	-0.951%
2020-07-07	15.8100	15.8100	15.8100	15.8100	-0.441%	545	-1.202%
2020-07-06	15.6400	15.8800	15.6100	15.8800	+1.009%	3,986	-1.637%
2020-07-02	15.8500	15.8500	15.7213	15.7213	+0.209%	3,412	-0.644%
2020-07-01	15.7600	15.7600	15.6885	15.6885	-0.137%	565	-0.437%
2020-06-30	15.6000	15.7100	15.6000	15.7100	-0.352%	560	-0.573%
2020-06-29	15.6900	15.7655	15.6900	15.7655	+0.931%	386	-0.923%
2020-06-26	15.7800	15.7800	15.6200	15.6201	-1.013%	1,384	-0.001%
2020-06-25	15.6600	15.7800	15.6600	15.7800	+2.268%	6,328	-1.014%
2020-06-24	15.7900	15.7900	15.4300	15.4300	-1.343%	1,784	+1.231%
2020-06-23	15.6400	15.6400	15.6400	15.6400	-0.128%	566	-0.128%
2020-06-22	15.6600	15.6600	15.6500	15.6600	+0.876%	15,823	-0.255%
2020-06-19	15.5100	15.5627	15.5000	15.5240	-0.805%	2,902	+0.618%
2020-06-18	15.5500	15.6500	15.5500	15.6500	+1.229%	3,379	-0.192%
2020-06-17	15.6400	15.6500	15.4600	15.4600	-0.322%	7,411	+1.035%
2020-06-16	15.5000	15.5100	15.5000	15.5100	+1.572%	2,118	+0.709%
2020-06-15	15.2500	15.3384	15.2500	15.2700	+0.131%	2,800	+2.292%
2020-06-12	15.3750	15.3750	15.2400	15.2500	-0.196%	1,964	+2.426%
2020-06-11	15.4796	15.4796	15.2200	15.2800	-1.036%	4,518	+2.225%
2020-06-10	15.6700	15.6790	15.4400	15.4400	-1.342%	1,899	+1.166%
2020-06-09	15.5700	15.6500	15.5700	15.6500	+0.256%	534	-0.192%
2020-06-08	15.5500	15.6100	15.4300	15.6100	+1.893%	8,459	+0.064%
2020-06-05	15.3900	15.4101	15.3200	15.3200	-0.260%	4,357	+1.958%
2020-06-04	15.3600	15.3600	15.3600	15.3600	-0.324%	1,136	+1.693%
2020-06-03	15.4800	15.5262	15.4100	15.4100	-0.996%	6,169	+1.363%
2020-06-02	15.5650	15.5650	15.5650	15.5650	+1.533%	478	+0.353%
2020-06-01	15.4300	15.8105	15.2300	15.3300	-0.390%	3,799	+1.892%
2020-05-29	15.0800	15.3900	15.0800	15.3900	+0.951%	1,131	+1.494%
2020-05-28	15.0500	15.4000	15.0500	15.2450	+1.430%	8,245	+2.460%
2020-05-27	15.1178	15.1935	15.0300	15.0300	-0.033%	2,538	+3.925%
2020-05-26	15.0200	15.0350	15.0100	15.0350	+0.300%	482	+3.891%
2020-05-22	15.0000	15.1200	14.9600	14.9900	0.000%	68,482	+4.203%
2020-05-21	15.0100	15.0100	14.9900	14.9900	+0.007%	4,618	+4.203%
2020-05-20	15.1850	15.1850	14.9400	14.9890	+0.327%	1,605	+4.210%
2020-05-19	15.1500	15.3100	14.9000	14.9401	-1.451%	12,505	+4.551%
2020-05-18	15.2800	15.2800	15.1600	15.1600	+0.664%	9,131	+3.034%
2020-05-15	15.1672	15.1672	15.0600	15.0600	-1.246%	1,783	+3.718%
2020-05-14	15.9000	15.9000	15.1500	15.2500	+0.993%	7,814	+2.426%
2020-05-13	15.2380	15.2380	15.0600	15.1000	+0.332%	7,649	+3.444%
2020-05-12	14.8960	15.0500	14.8960	15.0500	+1.559%	9,350	+3.787%
2020-05-11	14.7100	14.8300	14.5000	14.8190	+0.673%	26,656	+5.405%
2020-05-08	14.5000	14.7200	14.5000	14.7200	+0.068%	2,148	+6.114%
2020-05-07	14.3500	14.7100	14.3500	14.7100	-0.271%	580	+6.186%
2020-05-06	14.5144	14.7500	14.4801	14.7500	+1.978%	9,766	+5.898%
2020-05-05	14.4100	14.4639	14.4100	14.4639	+0.444%	3,136	+7.993%
2020-05-04	14.4100	14.4100	14.3125	14.4000	-0.069%	1,961	+8.472%
2020-05-01	14.4100	14.4100	14.1950	14.4100	+0.069%	1,333	+8.397%
2020-04-30	14.3600	14.4100	14.0646	14.4000	+0.051%	6,477	+8.472%
2020-04-29	14.1100	14.4000	14.0000	14.3927	+0.228%	8,489	+8.527%
2020-04-28	14.5100	14.5500	14.2400	14.3600	+0.914%	2,986	+8.774%
2020-04-27	14.4500	14.4500	14.1600	14.2300	-1.307%	10,345	+9.768%
2020-04-24	14.7400	14.7400	14.3100	14.4185	-0.425%	3,050	+8.333%
2020-04-23	14.7100	14.7100	14.4500	14.4801	-1.025%	50,061	+7.872%
2020-04-22	14.2000	14.6800	14.1500	14.6300	+4.128%	33,702	+6.767%
2020-04-21	14.5800	14.5800	14.0500	14.0500	-3.103%	1,474	+11.174%
2020-04-20	14.4800	14.5000	14.4800	14.5000	+0.145%	1,070	+7.724%
2020-04-15	14.4100	14.4796	14.4100	14.4790	+3.053%	712	+7.880%
2020-04-14	14.1900	14.6200	14.0500	14.0500	-0.355%	4,549	+11.174%
2020-04-13	13.9900	14.1201	13.9900	14.1000	-1.122%	2,021	+10.780%
2020-04-09	14.3100	14.3100	14.1100	14.2600	+1.422%	1,890	+9.537%
2020-04-08	13.7400	15.0000	13.5500	14.0600	+2.329%	14,515	+11.095%
2020-04-07	13.6400	13.7800	13.6400	13.7400	+1.029%	2,079	+13.683%
2020-04-06	13.5600	13.8140	13.5600	13.6000	+2.179%	2,226	+14.853%
2020-04-03	13.8300	13.8300	13.3100	13.3100	-5.402%	4,440	+17.355%
2020-04-02	13.8292	14.0700	13.8292	14.0700	-0.213%	670	+11.016%
2020-04-01	13.7200	14.1000	13.4100	14.1000	+0.499%	3,241	+10.780%
2020-03-31	14.1700	14.1700	13.9600	14.0300	-2.839%	10,379	+11.333%
2020-03-30	14.0200	14.6800	14.0200	14.4400	+5.710%	2,083	+8.172%
2020-03-27	13.3600	14.0000	13.3600	13.6600	+0.589%	1,091	+14.348%
2020-03-26	13.0700	14.5700	13.0700	13.5800	+3.349%	11,047	+15.022%
2020-03-25	12.8900	13.1400	12.7500	13.1400	+6.569%	5,398	+18.874%
2020-03-24	12.9200	12.9200	12.3200	12.3300	-1.753%	17,076	+26.683%
2020-03-23	12.6350	12.6350	11.8400	12.5500	-0.947%	6,684	+24.462%
2020-03-20	13.1800	13.2201	12.6700	12.6700	+1.522%	10,556	+23.283%
2020-03-19	12.5100	12.5100	11.1500	12.4800	-3.926%	26,613	+25.160%
2020-03-18	13.0700	13.1680	12.9600	12.9900	-5.272%	8,304	+20.246%
2020-03-17	13.6800	13.8690	13.6800	13.7130	-1.973%	4,138	+13.907%
2020-03-16	14.9500	15.1350	13.4802	13.9890	-6.240%	12,475	+11.659%
2020-03-13	14.2500	14.9200	14.0800	14.9200	+6.419%	18,246	+4.692%
2020-03-12	15.5800	15.7000	14.0200	14.0200	-10.013%	6,908	+11.412%
2020-03-11	16.5200	16.6500	15.5500	15.5800	-2.625%	12,467	+0.257%
2020-03-10	16.3700	16.8700	16.0000	16.0000	0.000%	9,271	-2.375%
2020-03-09	15.5725	16.2400	15.5000	16.0000	+1.266%	4,896	-2.375%
2020-03-06	15.8950	15.9200	15.8000	15.8000	-1.496%	2,507	-1.139%
2020-03-05	16.2550	16.2550	16.0000	16.0400	+0.406%	21,875	-2.618%
2020-03-04	16.0200	16.2500	15.9752	15.9752	+0.001%	2,907	-2.223%
2020-03-03	16.0600	16.0600	15.9750	15.9750	-0.156%	398	-2.222%
2020-03-02	16.0000	16.0000	15.9600	16.0000	+0.946%	9,928	-2.375%
2020-02-28	15.8000	15.8690	15.8000	15.8500	+0.444%	4,634	-1.451%
2020-02-27	15.6500	15.8400	15.6500	15.7800	+0.127%	21,896	-1.014%
2020-02-26	15.7600	15.7805	15.7600	15.7600	0.000%	2,192	-0.888%
2020-02-25	15.8900	15.8900	15.7200	15.7600	-0.568%	2,642	-0.888%
2020-02-24	15.7800	15.8500	15.7800	15.8500	+0.444%	1,707	-1.451%
2020-02-20	15.8700	15.8700	15.7800	15.7800	+0.190%	970	-1.014%
2020-02-19	15.6900	15.7700	15.6900	15.7500	+0.962%	9,592	-0.825%
2020-02-18	15.6500	15.6501	15.5930	15.6000	-1.078%	6,885	+0.128%
2020-02-14	15.8400	15.8500	15.7700	15.7700	-0.442%	890	-0.951%
2020-02-13	15.8100	15.8400	15.8100	15.8400	+0.508%	826	-1.389%
2020-02-12	15.8300	15.8350	15.6012	15.7600	+0.382%	4,732	-0.888%
2020-02-10	15.7500	15.8204	15.7000	15.7000	+0.900%	3,468	-0.510%
2020-02-07	15.6200	15.6410	15.5600	15.5600	-1.519%	2,799	+0.386%
2020-02-06	15.5900	15.8000	15.5900	15.8000	+1.347%	72,317	-1.139%
2020-02-05	15.8100	15.8100	15.5900	15.5900	-0.827%	834	+0.192%
2020-02-04	15.8500	15.8500	15.7200	15.7200	-0.190%	908	-0.636%
2020-02-03	15.5900	15.7500	15.5900	15.7500	+0.897%	1,107	-0.825%
2020-01-31	15.6100	15.7000	15.5900	15.6100	-0.889%	29,075	+0.064%
2020-01-30	15.7400	15.7500	15.7400	15.7500	+1.156%	1,546	-0.825%
2020-01-29	15.6600	15.6700	15.5700	15.5700	-0.638%	5,855	+0.321%
2020-01-28	15.6751	15.6751	15.6700	15.6700	+0.096%	3,477	-0.319%
2020-01-27	15.7500	15.7500	15.6200	15.6550	-1.355%	906	-0.224%
2020-01-24	15.5700	15.9099	15.5700	15.8700	+2.985%	2,268	-1.575%
2020-01-23	15.7300	15.7300	15.4008	15.4100	-2.407%	3,248	+1.363%
2020-01-22	15.7900	15.7990	15.6781	15.7900	+1.871%	1,627	-1.077%
2020-01-21	15.4900	15.5678	15.4900	15.5000	+0.598%	9,347	+0.774%
2020-01-17	15.3500	15.5000	15.3500	15.4079	+0.312%	2,768	+1.377%
2020-01-16	15.5200	15.5200	15.3600	15.3600	-1.158%	2,311	+1.693%
2020-01-15	15.3400	15.5500	15.3400	15.5400	-0.064%	2,111	+0.515%
2020-01-14	15.6600	15.6600	15.5500	15.5500	-0.702%	2,311	+0.450%
2020-01-13	15.3800	15.6600	15.3800	15.6600	+1.760%	2,247	-0.255%
2020-01-10	15.4800	15.4800	15.2500	15.3892	-0.905%	12,169	+1.500%
2020-01-09	15.5298	15.5298	15.5298	15.5298	+0.258%	1,433	+0.581%
2020-01-08	15.6300	15.6300	15.4898	15.4898	-0.195%	428	+0.841%
2020-01-07	15.3500	15.6065	15.1600	15.5200	+0.976%	2,175	+0.644%
2020-01-06	15.3156	15.3800	15.2401	15.3700	+1.052%	5,987	+1.627%
2020-01-03	15.2100	15.2500	15.2000	15.2100	-0.131%	7,875	+2.696%
2020-01-02	15.2300	15.2300	15.2200	15.2300	+0.794%	1,914	+2.561%
2019-12-31	15.3548	15.3548	15.1100	15.1100	-1.306%	987	+3.375%
2019-12-30	15.4100	15.4102	15.3000	15.3100	-0.547%	12,475	+2.025%
2019-12-27	15.4453	15.4453	15.3718	15.3942	+0.127%	2,882	+1.467%
2019-12-26	15.3100	15.4400	15.1200	15.3747	+0.320%	2,584	+1.595%
2019-12-24	15.3700	15.3700	15.2433	15.3256	+0.694%	1,408	+1.921%
2019-12-23	15.2200	15.2200	15.2200	15.2200	+0.066%	692	+2.628%
2019-12-20	15.0700	15.2700	15.0500	15.2100	+1.130%	22,938	+2.696%
2019-12-19	14.8500	15.0400	14.8500	15.0400	+1.828%	22,712	+3.856%
2019-12-18	14.9500	14.9700	14.7700	14.7700	-0.872%	14,132	+5.755%
2019-12-17	14.8900	14.9635	14.8900	14.9000	+0.608%	12,688	+4.832%
2019-12-16	14.8200	14.9000	14.7050	14.8100	+0.068%	44,177	+5.469%
2019-12-13	14.7500	14.8500	14.7500	14.8000	-0.034%	23,163	+5.541%
2019-12-12	14.6500	14.8050	14.6400	14.8050	+0.101%	550	+5.505%
2019-12-11	14.8000	14.8000	14.7500	14.7900	+0.612%	8,246	+5.612%
2019-12-10	14.6600	14.7620	14.6600	14.7000	+0.829%	8,210	+6.259%
2019-12-09	14.5800	14.6092	14.5600	14.5791	-0.890%	5,911	+7.140%
2019-12-06	14.6900	14.7100	14.6550	14.7100	-0.197%	3,034	+6.186%
2019-12-05	14.5800	14.7900	14.5800	14.7390	-0.337%	1,154	+5.977%
2019-12-04	14.8000	14.8000	14.7603	14.7888	+0.127%	2,222	+5.620%
2019-12-03	14.7500	14.7700	14.6078	14.7700	+0.407%	5,235	+5.755%
2019-12-02	14.7417	14.7417	14.7100	14.7101	-0.056%	2,455	+6.186%
2019-11-29	14.7184	14.7184	14.7184	14.7184	+0.023%	114	+6.126%
2019-11-27	14.7800	14.7800	14.6500	14.7150	-0.440%	4,295	+6.150%
2019-11-26	14.7800	14.7800	14.7600	14.7800	+0.455%	3,922	+5.683%
2019-11-25	14.7000	14.7131	14.6200	14.7131	-0.318%	2,616	+6.164%
2019-11-22	14.6673	14.7600	14.6673	14.7600	+0.459%	1,583	+5.827%
2019-11-21	14.6925	14.6925	14.6925	14.6925	-0.146%	102	+6.313%
2019-11-20	14.7140	14.7140	14.7140	14.7140	+0.505%	290	+6.157%
2019-11-19	14.7500	14.7500	14.6400	14.6400	-0.537%	3,040	+6.694%
2019-11-18	14.7700	14.7700	14.6350	14.7190	-0.312%	8,256	+6.121%
2019-11-15	14.6794	14.7900	14.6794	14.7650	+0.170%	2,601	+5.791%
2019-11-14	14.7000	14.7400	14.7000	14.7400	+0.204%	1,229	+5.970%
2019-11-12	14.7058	14.7599	14.6800	14.7100	+0.259%	18,066	+6.186%
2019-11-11	14.7000	14.7150	14.6720	14.6720	-0.529%	5,354	+6.461%
2019-11-08	14.8400	14.8400	14.7000	14.7500	+0.340%	2,446	+5.898%
2019-11-07	14.7800	14.7800	14.7000	14.7000	+0.136%	4,840	+6.259%
2019-11-06	14.8167	14.8167	14.6800	14.6800	-0.542%	6,299	+6.403%
2019-11-05	14.7600	14.7600	14.7600	14.7600	-0.203%	257	+5.827%
2019-11-01	14.8000	14.8000	14.7900	14.7900	-0.197%	1,647	+5.612%
2019-10-28	14.7000	14.8192	14.7000	14.8192	+0.265%	1,284	+5.404%
2019-10-25	14.8700	14.8700	14.7700	14.7800	-0.332%	2,086	+5.683%
2019-10-24	14.8000	14.8293	14.8000	14.8293	+0.564%	2,375	+5.332%
2019-10-21	14.7462	14.7462	14.7462	14.7462	-0.632%	2,806	+5.926%
2019-10-18	14.8400	14.8400	14.8400	14.8400	+0.542%	218	+5.256%
2019-10-17	14.7800	14.8589	14.7600	14.7600	-1.136%	10,298	+5.827%
2019-10-16	14.7500	14.9296	14.7500	14.9296	-0.070%	3,883	+4.624%
2019-10-15	14.9400	14.9400	14.9400	14.9400	0.000%	316	+4.552%
2019-10-14	14.9400	14.9400	14.9400	14.9400	+0.336%	634	+4.552%
2019-10-11	14.8900	14.8900	14.8900	14.8900	-0.067%	332	+4.903%
2019-10-10	14.8800	14.9000	14.8800	14.9000	+0.134%	2,237	+4.832%
2019-10-09	14.8500	14.9097	14.8500	14.8800	+0.135%	2,622	+4.973%
2019-10-08	14.8200	14.9248	14.8200	14.8600	-0.469%	2,488	+5.114%
2019-10-07	14.7968	14.9300	14.7968	14.9300	+0.336%	12,179	+4.622%
2019-10-04	14.8800	14.8800	14.8800	14.8800	+0.202%	824	+4.973%
2019-10-03	14.7500	14.8500	14.7500	14.8500	+0.952%	7,630	+5.185%
2019-10-02	14.8500	14.8500	14.7100	14.7100	-0.809%	9,034	+6.186%
2019-10-01	14.8500	14.8500	14.7301	14.8300	+0.816%	5,795	+5.327%
2019-09-30	14.7100	14.7100	14.7100	14.7100	-0.742%	686	+6.186%
2019-09-27	14.8200	14.8200	14.8200	14.8200	+1.091%	214	+5.398%
2019-09-26	14.7400	14.7400	14.6600	14.6600	-0.711%	2,533	+6.548%
2019-09-24	14.8900	14.8900	14.7400	14.7650	+0.306%	3,052	+5.791%
2019-09-23	14.7700	14.7900	14.7200	14.7200	-0.398%	4,145	+6.114%
2019-09-20	14.8900	14.8900	14.7200	14.7788	+0.127%	2,200	+5.692%
2019-09-19	14.8000	14.8000	14.7600	14.7600	-0.606%	1,589	+5.827%
2019-09-18	14.7800	14.8500	14.6300	14.8500	+1.089%	5,949	+5.185%
2019-09-17	14.9000	14.9000	14.6300	14.6900	-1.218%	13,233	+6.331%
2019-09-16	14.9000	14.9000	14.8318	14.8711	+0.413%	7,622	+5.036%
2019-09-13	14.8000	14.8100	14.7000	14.8100	-0.269%	16,637	+5.469%
2019-09-12	14.7600	14.9100	14.5900	14.8500	-0.336%	14,327	+5.185%
2019-09-11	14.8300	14.9000	14.5700	14.9000	-0.134%	11,766	+4.832%
2019-09-10	14.8500	14.9200	14.8500	14.9200	+0.034%	7,386	+4.692%
2019-09-09	14.8700	14.9700	14.8700	14.9150	-0.375%	7,445	+4.727%
2019-09-06	14.8000	15.0000	14.8000	14.9712	+0.410%	26,911	+4.334%
2019-09-05	14.8800	14.9200	14.8700	14.9100	-0.182%	13,158	+4.762%
2019-09-04	14.8000	14.9372	14.8000	14.9372	+0.588%	11,102	+4.571%
2019-09-03	14.9000	14.9089	14.7800	14.8499	-0.603%	7,578	+5.186%
2019-08-30	14.7500	14.9400	14.7200	14.9400	+0.810%	9,521	+4.552%
2019-08-29	14.9600	14.9600	14.7400	14.8200	-0.336%	13,358	+5.398%
2019-08-28	15.0100	15.0100	14.8700	14.8700	-0.321%	5,649	+5.044%
2019-08-26	14.8200	14.9731	14.8200	14.9179	-0.329%	5,243	+4.706%
2019-08-23	14.9672	14.9672	14.9672	14.9672	-0.452%	477	+4.362%
2019-08-22	15.1000	15.1000	15.0352	15.0352	-0.231%	1,135	+3.890%
2019-08-21	15.0700	15.0700	15.0700	15.0700	+0.534%	332	+3.650%
2019-08-20	15.1000	15.1000	14.9801	14.9900	-1.616%	5,627	+4.203%
2019-08-19	15.1300	15.2470	15.1300	15.2362	+1.103%	3,620	+2.519%
2019-08-16	15.2281	15.2281	14.9972	15.0700	-1.180%	1,535	+3.650%
2019-08-15	15.2800	15.3100	15.2500	15.2500	+0.527%	874	+2.426%
2019-08-14	14.9800	15.2003	14.9483	15.1700	+1.710%	1,652	+2.966%
2019-08-13	15.0000	15.0033	14.9150	14.9150	-0.434%	3,735	+4.727%
2019-08-12	14.8500	15.0150	14.8500	14.9800	+0.875%	5,449	+4.272%
2019-08-09	14.8500	14.8500	14.8500	14.8500	+0.746%	687	+5.185%
2019-08-08	14.8100	14.8100	14.7400	14.7400	-0.492%	1,207	+5.970%
2019-08-07	14.7800	14.8129	14.7800	14.8129	+0.358%	429	+5.449%
2019-08-06	14.8300	14.8300	14.7600	14.7600	-0.061%	2,709	+5.827%
2019-08-05	14.7664	14.7900	14.7200	14.7690	-0.209%	5,092	+5.762%
2019-08-02	14.7300	14.8000	14.7000	14.8000	+0.203%	12,896	+5.541%
2019-08-01	14.7800	14.7800	14.7500	14.7700	-0.068%	4,866	+5.755%
2019-07-31	14.7800	14.7800	14.7800	14.7800	+0.374%	1,053	+5.683%
2019-07-30	14.7800	14.7800	14.7250	14.7250	-0.372%	1,347	+6.078%
2019-07-29	14.7800	14.7800	14.7800	14.7800	+0.675%	1,658	+5.683%
2019-07-26	14.7800	14.7800	14.6809	14.6809	-0.671%	5,332	+6.397%
2019-07-25	14.7800	14.7800	14.7800	14.7800	+0.408%	2,174	+5.683%
2019-07-24	14.7400	14.7400	14.6500	14.7200	-0.024%	1,784	+6.114%
2019-07-23	14.7400	14.7400	14.7236	14.7236	-0.314%	1,524	+6.088%
2019-07-22	14.7700	14.7700	14.7700	14.7700	+0.785%	469	+5.755%
2019-07-19	14.6200	14.6550	14.5800	14.6550	+0.102%	4,242	+6.585%
2019-07-18	14.6400	14.7300	14.5800	14.6400	+0.062%	7,219	+6.694%
2019-07-17	14.7300	14.7300	14.5672	14.6309	-0.267%	2,509	+6.760%
2019-07-16	14.6700	14.6700	14.6700	14.6700	+0.205%	186	+6.476%
2019-07-15	14.6500	14.7200	14.6300	14.6400	+0.205%	6,114	+6.694%
2019-07-12	14.7300	14.7300	14.6100	14.6100	-0.949%	2,232	+6.913%
2019-07-11	14.7800	14.7800	14.7400	14.7500	+0.102%	4,096	+5.898%
2019-07-10	14.7400	14.7400	14.7085	14.7350	+0.787%	2,580	+6.006%
2019-07-09	14.5500	14.6400	14.5500	14.6200	+0.123%	3,793	+6.840%
2019-07-08	14.5500	14.6020	14.5500	14.6020	+0.357%	3,759	+6.972%
2019-07-05	14.6200	14.6300	14.4842	14.5500	-0.614%	7,959	+7.354%
2019-07-03	14.6000	14.6745	14.5100	14.6399	-0.307%	11,154	+6.695%
2019-07-02	14.6300	14.7400	14.6300	14.6850	-0.339%	2,598	+6.367%
2019-07-01	14.7100	14.7350	14.5900	14.7350	-0.304%	1,068	+6.006%
2019-06-28	14.7800	14.7800	14.7800	14.7800	0.000%	796	+5.683%
2019-06-27	14.7800	14.7800	14.6546	14.7800	+0.544%	1,981	+5.683%
2019-06-26	14.6500	14.7000	14.6000	14.7000	+1.031%	18,796	+6.259%
2019-06-25	14.5500	14.5500	14.5500	14.5500	-0.206%	260	+7.354%
2019-06-24	14.6200	14.7473	14.5651	14.5800	+0.552%	5,130	+7.133%
2019-06-21	14.5400	14.5400	14.5000	14.5000	+0.229%	2,802	+7.724%
2019-06-20	14.6035	14.6304	14.4400	14.4668	-0.912%	9,827	+7.971%
2019-06-19	14.7300	14.7300	14.5900	14.6000	-0.883%	14,493	+6.986%
2019-06-18	14.7900	14.8000	14.5500	14.7300	-0.136%	10,497	+6.042%
2019-06-17	14.7500	14.7700	14.6400	14.7500	+0.340%	11,949	+5.898%
2019-06-14	14.7000	14.7000	14.7000	14.7000	+0.410%	201	+6.259%
2019-06-13	14.6400	14.8000	14.6400	14.6400	-0.746%	2,662	+6.694%
2019-06-12	14.8400	14.8400	14.6700	14.7500	-0.068%	28,771	+5.898%
2019-06-11	14.7500	14.8000	14.7500	14.7600	+0.068%	2,026	+5.827%
2019-06-07	14.5122	14.7531	14.5122	14.7500	+0.408%	3,535	+5.898%
2019-06-06	14.7400	14.7400	14.6800	14.6900	+0.342%	2,162	+6.331%
2019-06-05	14.7800	14.7900	14.6400	14.6400	-0.543%	6,755	+6.694%
2019-06-04	14.5000	14.7200	14.5000	14.7200	+0.478%	6,042	+6.114%
2019-06-03	14.7500	14.7500	14.6100	14.6500	+0.687%	5,214	+6.621%
2019-05-31	14.6800	14.6800	14.5080	14.5500	-1.021%	9,096	+7.354%
2019-05-30	14.7400	14.7500	14.7000	14.7001	-0.271%	5,664	+6.258%
2019-05-29	14.6500	14.7500	14.6500	14.7400	+0.553%	6,408	+5.970%
2019-05-28	14.7400	14.7400	14.6590	14.6590	-0.279%	7,210	+6.556%
2019-05-24	14.7300	14.7300	14.7000	14.7000	0.000%	945	+6.259%
2019-05-23	14.7000	14.7000	14.7000	14.7000	+0.616%	618	+6.259%
2019-05-22	14.6000	14.6390	14.4533	14.6100	+0.068%	2,697	+6.913%
2019-05-21	14.5550	14.6675	14.5000	14.6000	+0.620%	7,466	+6.986%
2019-05-20	14.7300	14.7300	14.5100	14.5100	-1.072%	4,547	+7.650%
2019-05-17	14.7000	14.7900	14.6500	14.6673	-0.152%	28,868	+6.495%
2019-05-16	14.6900	14.7000	14.6500	14.6897	-0.070%	1,303	+6.333%
2019-05-15	14.7000	14.7000	14.6500	14.7000	-0.271%	7,000	+6.259%
2019-05-14	14.6100	14.7500	14.4501	14.7400	+0.409%	15,677	+5.970%
2019-05-13	14.7300	14.7900	14.5201	14.6800	0.000%	19,704	+6.403%
2019-05-10	14.6500	14.7300	14.6500	14.6800	+0.410%	4,973	+6.403%
2019-05-09	14.5900	14.6200	14.5900	14.6200	+0.274%	2,128	+6.840%
2019-05-08	14.5800	14.5800	14.5500	14.5800	+0.206%	6,019	+7.133%
2019-05-07	14.4500	14.5500	14.4500	14.5500	+0.692%	4,036	+7.354%
2019-05-06	14.3400	14.4500	14.3400	14.4500	+0.069%	825	+8.097%
2019-05-03	14.4400	14.4400	14.4400	14.4400	+0.139%	480	+8.172%
2019-05-02	14.3500	14.4200	14.3100	14.4200	+0.554%	11,662	+8.322%
2019-05-01	14.4000	14.4000	14.3406	14.3406	-0.413%	1,038	+8.922%
2019-04-30	14.3500	14.4000	14.3500	14.4000	0.000%	2,396	+8.472%
2019-04-29	14.3000	14.4000	14.3000	14.4000	+0.840%	4,633	+8.472%
2019-04-26	14.2600	14.2800	14.0900	14.2800	-0.255%	4,778	+9.384%
2019-04-25	14.2850	14.3200	14.2800	14.3165	-0.024%	1,230	+9.105%
2019-04-24	14.2900	14.3200	14.2900	14.3200	+0.140%	618	+9.078%
2019-04-23	14.2500	14.3000	14.2500	14.3000	+0.351%	11,030	+9.231%
2019-04-22	14.2500	14.2500	14.2500	14.2500	0.000%	991	+9.614%
2019-04-18	14.2500	14.2500	14.2500	14.2500	+0.384%	140	+9.614%
2019-04-17	14.2500	14.2500	14.1955	14.1955	+0.109%	3,502	+10.035%
2019-04-16	14.0998	14.2000	14.0998	14.1800	-0.144%	4,028	+10.155%
2019-04-15	14.2500	14.2500	14.2005	14.2005	-0.137%	1,028	+9.996%
2019-04-12	14.2000	14.3500	14.1700	14.2200	-0.211%	6,253	+9.845%
2019-04-11	14.2500	14.2800	14.2400	14.2500	+0.141%	6,995	+9.614%
2019-04-09	14.2700	14.2700	14.2300	14.2300	-0.767%	6,375	+9.768%
2019-04-08	14.3400	14.3400	14.3400	14.3400	+0.632%	298	+8.926%
2019-04-05	14.2500	14.2500	14.2500	14.2500	+0.423%	181	+9.614%
2019-04-04	14.3000	14.3000	14.1900	14.1900	-0.630%	1,298	+10.078%
2019-04-02	14.1364	14.2800	14.1222	14.2800	+0.634%	11,724	+9.384%
2019-04-01	14.2000	14.2000	14.0634	14.1900	+0.354%	2,018	+10.078%
2019-03-29	14.0600	14.1400	14.0600	14.1400	-0.419%	711	+10.467%
2019-03-28	14.2000	14.2000	13.9209	14.1995	+0.208%	5,918	+10.004%