Dark

BSE
BLACKROCK NEW YORK MUNICIPAL INCOME QUALITY TRUST
stock NYSE

Inactive

Apr 9, 2021

14.79USD-0.404%(-0.06)108,144

Pre-market

0.00USD-100.000%(-14.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-09	14.9200	14.9200	14.7112	14.7900	-0.404%	108,144	0.000%
2021-04-08	14.6900	14.9200	14.6608	14.8500	+1.089%	127,043	-0.404%
2021-04-07	14.6400	14.6900	14.6400	14.6900	-0.136%	56,715	+0.681%
2021-04-06	14.6000	14.7300	14.6000	14.7100	+0.616%	26,193	+0.544%
2021-04-05	14.6400	14.6400	14.5600	14.6200	+0.550%	92,472	+1.163%
2021-04-01	14.4200	14.5500	14.4100	14.5400	+1.113%	86,053	+1.719%
2021-03-31	14.3800	14.4000	14.3600	14.3799	-0.001%	37,809	+2.852%
2021-03-30	14.3500	14.4300	14.3500	14.3800	0.000%	29,502	+2.851%
2021-03-29	14.4000	14.4000	14.3500	14.3800	-0.139%	24,890	+2.851%
2021-03-26	14.4000	14.4100	14.2485	14.4000	0.000%	24,215	+2.708%
2021-03-25	14.3900	14.4100	14.3500	14.4000	+0.069%	22,035	+2.708%
2021-03-24	14.3600	14.3900	14.3300	14.3900	+0.349%	45,741	+2.780%
2021-03-23	14.2800	14.3400	14.2500	14.3400	+0.350%	34,450	+3.138%
2021-03-22	14.2800	14.3400	14.2800	14.2900	+0.140%	34,645	+3.499%
2021-03-19	14.2300	14.2700	14.2200	14.2700	+0.070%	3,132	+3.644%
2021-03-18	14.2600	14.3000	14.2500	14.2600	-0.488%	27,506	+3.717%
2021-03-17	14.3400	14.3400	14.2400	14.3300	-0.139%	101,706	+3.210%
2021-03-16	14.3800	14.3800	14.3300	14.3500	-0.209%	21,715	+3.066%
2021-03-15	14.2900	14.3800	14.2900	14.3800	+0.559%	21,723	+2.851%
2021-03-12	14.2900	14.3400	14.2400	14.3000	-0.348%	19,453	+3.427%
2021-03-11	14.2700	14.3600	14.2500	14.3500	+0.280%	60,094	+3.066%
2021-03-10	14.1800	14.3700	14.1800	14.3100	+0.775%	46,425	+3.354%
2021-03-09	14.0700	14.2500	14.0700	14.2000	+0.852%	12,880	+4.155%
2021-03-08	14.1200	14.2300	14.0200	14.0800	-0.071%	66,084	+5.043%
2021-03-05	14.1900	14.1900	14.0600	14.0900	-0.844%	35,936	+4.968%
2021-03-04	14.1000	14.2900	14.1000	14.2100	-0.141%	38,923	+4.082%
2021-03-03	14.3200	14.3200	14.0700	14.2300	-0.698%	25,195	+3.935%
2021-03-02	14.2100	14.4300	14.1801	14.3300	+0.915%	15,007	+3.210%
2021-03-01	14.0300	14.2600	14.0200	14.2000	+0.924%	35,081	+4.155%
2021-02-26	13.8700	14.0700	13.8700	14.0700	+1.078%	17,702	+5.117%
2021-02-25	13.9400	13.9400	13.8800	13.9200	-0.495%	36,850	+6.250%
2021-02-24	13.8300	14.0100	13.8105	13.9892	+0.642%	83,251	+5.724%
2021-02-23	13.8500	13.9000	13.6202	13.9000	+0.072%	38,547	+6.403%
2021-02-22	13.9600	13.9600	13.8500	13.8900	-0.715%	35,431	+6.479%
2021-02-19	14.0900	14.0900	13.9620	13.9900	-0.780%	16,098	+5.718%
2021-02-18	14.2000	14.2000	14.0900	14.1000	-0.914%	11,486	+4.894%
2021-02-17	14.3200	14.3200	14.2300	14.2300	-0.420%	33,877	+3.935%
2021-02-16	14.3200	14.4900	14.2600	14.2900	-0.279%	73,482	+3.499%
2021-02-12	14.4000	14.4300	14.3300	14.3300	-0.968%	12,549	+3.210%
2021-02-11	14.4500	14.5100	14.4300	14.4700	0.000%	43,369	+2.211%
2021-02-10	14.4400	14.5200	14.4100	14.4700	+0.486%	11,069	+2.211%
2021-02-09	14.3000	14.4900	14.3000	14.4000	+0.488%	17,248	+2.708%
2021-02-08	14.2500	14.4000	14.2500	14.3300	+0.561%	24,404	+3.210%
2021-02-05	14.2500	14.2500	14.2100	14.2500	+0.281%	19,167	+3.789%
2021-02-04	14.0700	14.2100	14.0700	14.2100	+0.424%	13,534	+4.082%
2021-02-03	14.0800	14.1550	14.0600	14.1500	+0.355%	9,385	+4.523%
2021-02-02	14.0200	14.1000	14.0200	14.1000	+0.349%	24,746	+4.894%
2021-02-01	14.0300	14.0900	14.0200	14.0510	+0.406%	22,141	+5.259%
2021-01-29	14.0300	14.0300	13.9500	13.9942	-0.184%	12,016	+5.687%
2021-01-28	14.0500	14.0500	13.9850	14.0200	+0.646%	13,021	+5.492%
2021-01-27	13.8100	14.0200	13.8100	13.9300	+0.650%	24,222	+6.174%
2021-01-26	13.8100	13.9200	13.7100	13.8400	+0.072%	23,352	+6.864%
2021-01-25	13.8200	13.8500	13.8000	13.8300	-0.216%	13,975	+6.941%
2021-01-22	13.8400	13.9100	13.8200	13.8600	+0.727%	20,945	+6.710%
2021-01-21	13.7400	13.7600	13.6701	13.7600	+0.324%	16,494	+7.485%
2021-01-20	13.5800	13.7400	13.5800	13.7156	+1.447%	23,256	+7.833%
2021-01-19	13.5600	13.5726	13.5000	13.5200	-0.661%	20,640	+9.393%
2021-01-15	13.5700	13.6200	13.5700	13.6100	+0.074%	8,343	+8.670%
2021-01-14	13.5700	13.6700	13.5700	13.6000	-0.293%	7,434	+8.750%
2021-01-13	13.6400	13.6400	13.5600	13.6400	+0.073%	11,433	+8.431%
2021-01-12	13.5600	13.6300	13.5300	13.6300	+0.553%	31,233	+8.511%
2021-01-11	13.5800	13.6400	13.5550	13.5550	-0.191%	28,012	+9.111%
2021-01-08	13.5600	13.6400	13.5600	13.5810	-0.140%	5,583	+8.902%
2021-01-07	13.6200	13.6200	13.5500	13.6000	+0.074%	13,668	+8.750%
2021-01-06	13.6100	13.6328	13.5500	13.5900	-0.367%	14,296	+8.830%
2021-01-05	13.5400	13.6590	13.5400	13.6400	+0.664%	11,786	+8.431%
2021-01-04	13.6200	13.6350	13.4700	13.5500	-0.587%	29,766	+9.151%
2020-12-31	13.5600	13.6364	13.5600	13.6300	+0.516%	9,700	+8.511%
2020-12-30	13.5200	13.5600	13.5200	13.5600	+0.443%	13,888	+9.071%
2020-12-29	13.5200	13.5200	13.5000	13.5002	-0.146%	7,546	+9.554%
2020-12-28	13.5200	13.5200	13.4800	13.5200	+0.074%	6,865	+9.393%
2020-12-24	13.4600	13.5100	13.4600	13.5100	+0.223%	8,376	+9.474%
2020-12-23	13.4600	13.4990	13.4600	13.4799	-0.149%	7,166	+9.719%
2020-12-22	13.4800	13.5400	13.4400	13.5000	+0.037%	21,416	+9.556%
2020-12-21	13.4400	13.5100	13.4400	13.4950	+0.260%	1,540	+9.596%
2020-12-18	13.4800	13.5200	13.4600	13.4600	+0.223%	8,968	+9.881%
2020-12-17	13.4800	13.5029	13.4278	13.4300	-0.223%	7,608	+10.127%
2020-12-16	13.4800	13.5012	13.4600	13.4600	-0.205%	7,858	+9.881%
2020-12-15	13.4800	13.5320	13.4508	13.4876	+0.205%	7,535	+9.656%
2020-12-14	13.5700	13.5700	13.4500	13.4600	-0.444%	10,234	+9.881%
2020-12-11	13.5800	13.6200	13.4000	13.5200	-0.258%	21,514	+9.393%
2020-12-10	13.5800	13.5967	13.5500	13.5550	-0.111%	10,849	+9.111%
2020-12-09	13.6100	13.6100	13.5331	13.5700	+0.444%	15,182	+8.990%
2020-12-08	13.5800	13.5800	13.5000	13.5100	-0.662%	44,887	+9.474%
2020-12-07	13.5800	13.6200	13.5800	13.6000	-0.147%	5,812	+8.750%
2020-12-04	13.6300	13.6594	13.5600	13.6200	-0.293%	12,592	+8.590%
2020-12-03	13.6200	13.6600	13.5900	13.6600	+0.294%	16,045	+8.272%
2020-12-02	13.6100	13.6700	13.6038	13.6200	+0.221%	7,419	+8.590%
2020-12-01	13.5400	13.6850	13.5400	13.5900	-0.148%	23,694	+8.830%
2020-11-30	13.6600	13.6600	13.6000	13.6102	-0.145%	24,312	+8.668%
2020-11-27	13.5800	13.6400	13.5400	13.6300	+0.665%	1,817	+8.511%
2020-11-25	13.4900	13.5500	13.4900	13.5400	+0.371%	10,255	+9.232%
2020-11-24	13.4400	13.4900	13.4400	13.4900	+0.747%	12,983	+9.637%
2020-11-23	13.3200	13.3900	13.3200	13.3900	+0.150%	5,921	+10.456%
2020-11-20	13.4400	13.4400	13.3500	13.3700	+0.075%	14,399	+10.621%
2020-11-19	13.3600	13.4100	13.3000	13.3600	+0.150%	9,307	+10.704%
2020-11-18	13.2100	13.3400	13.2100	13.3400	+0.831%	10,173	+10.870%
2020-11-17	13.2600	13.3000	13.2000	13.2300	-0.226%	17,858	+11.791%
2020-11-16	13.2300	13.2600	13.2100	13.2600	+0.760%	16,716	+11.538%
2020-11-13	13.1200	13.1600	13.1200	13.1600	+0.076%	2,204	+12.386%
2020-11-12	13.0900	13.1700	13.0900	13.1500	+0.535%	12,446	+12.471%
2020-11-11	13.0500	13.0800	13.0100	13.0800	+0.384%	66,666	+13.073%
2020-11-10	13.1200	13.1300	13.0200	13.0300	-1.213%	151,041	+13.507%
2020-11-09	13.2800	13.2800	13.1100	13.1900	+0.152%	19,593	+12.130%
2020-11-06	13.1500	13.2300	13.1200	13.1700	-0.152%	38,534	+12.301%
2020-11-05	13.0900	13.1900	13.0900	13.1900	+0.304%	31,236	+12.130%
2020-11-04	12.9700	13.1600	12.9700	13.1500	+1.701%	21,133	+12.471%
2020-11-03	12.8300	12.9700	12.8300	12.9300	+1.174%	40,940	+14.385%
2020-11-02	12.9000	12.9000	12.7700	12.7800	-0.312%	5,936	+15.728%
2020-10-30	12.7500	12.8200	12.7500	12.8200	+0.156%	12,081	+15.367%
2020-10-29	12.7600	12.8200	12.7300	12.8000	+0.392%	8,776	+15.547%
2020-10-28	12.8500	12.8500	12.7400	12.7500	-0.778%	43,733	+16.000%
2020-10-27	12.8600	12.8600	12.8300	12.8500	-0.155%	4,492	+15.097%
2020-10-26	12.9400	12.9400	12.8700	12.8700	-0.618%	12,443	+14.918%
2020-10-23	13.0500	13.0900	12.9500	12.9500	-0.766%	18,356	+14.208%
2020-10-22	13.0900	13.1100	13.0300	13.0500	0.000%	3,987	+13.333%
2020-10-21	13.0400	13.1100	13.0300	13.0500	0.000%	5,182	+13.333%
2020-10-20	13.1000	13.1100	13.0500	13.0500	-0.153%	15,864	+13.333%
2020-10-19	13.0700	13.1300	13.0700	13.0700	-0.153%	8,028	+13.160%
2020-10-16	13.1000	13.1000	13.0700	13.0900	-0.076%	30,234	+12.987%
2020-10-15	13.1000	13.1100	13.1000	13.1000	0.000%	1,152	+12.901%
2020-10-14	13.1100	13.1500	13.1000	13.1000	-0.532%	4,498	+12.901%
2020-10-13	13.1100	13.1800	13.1100	13.1700	+0.228%	10,544	+12.301%
2020-10-12	13.2000	13.2000	13.1000	13.1400	+0.305%	13,496	+12.557%
2020-10-09	13.1100	13.1100	13.0100	13.1000	-0.152%	13,765	+12.901%
2020-10-08	13.1100	13.1200	13.0700	13.1200	+0.153%	6,205	+12.729%
2020-10-07	13.0500	13.1000	13.0500	13.1000	0.000%	6,800	+12.901%
2020-10-06	13.1500	13.1700	13.0600	13.1000	0.000%	9,538	+12.901%
2020-10-05	13.0800	13.1100	13.0700	13.1000	-0.076%	8,067	+12.901%
2020-10-02	13.0300	13.1500	13.0300	13.1100	+0.229%	30,921	+12.815%
2020-10-01	13.1000	13.2000	13.0800	13.0800	+0.077%	7,820	+13.073%
2020-09-30	13.0600	13.1100	13.0600	13.0700	-0.229%	2,909	+13.160%
2020-09-29	13.1100	13.1600	13.1000	13.1000	+0.153%	5,409	+12.901%
2020-09-28	13.2000	13.2000	13.0700	13.0800	0.000%	7,932	+13.073%
2020-09-25	13.0800	13.0800	13.0800	13.0800	-0.153%	1,064	+13.073%
2020-09-24	13.1700	13.1700	13.0500	13.1000	-0.076%	5,258	+12.901%
2020-09-23	13.1400	13.1500	13.1100	13.1100	-0.228%	4,526	+12.815%
2020-09-22	13.1500	13.1700	13.1300	13.1400	-0.152%	8,651	+12.557%
2020-09-21	13.1900	13.1900	13.1600	13.1600	-0.303%	4,713	+12.386%
2020-09-18	13.3000	13.3000	13.2000	13.2000	-0.302%	9,185	+12.045%
2020-09-17	13.2700	13.2800	13.2400	13.2400	-0.226%	2,573	+11.707%
2020-09-16	13.2600	13.3200	13.2200	13.2700	+0.227%	7,384	+11.454%
2020-09-15	13.3500	13.3500	13.2400	13.2400	-0.451%	9,602	+11.707%
2020-09-14	13.2500	13.3800	13.2500	13.3000	-0.225%	2,872	+11.203%
2020-09-11	13.3900	13.4300	13.3200	13.3300	-0.075%	9,182	+10.953%
2020-09-10	13.3100	13.4500	13.3100	13.3400	0.000%	11,398	+10.870%
2020-09-09	13.3400	13.3400	13.3000	13.3400	+0.528%	6,239	+10.870%
2020-09-08	13.2600	13.3100	13.2400	13.2700	+0.075%	8,324	+11.454%
2020-09-04	13.3900	13.3900	13.2300	13.2600	-0.971%	16,277	+11.538%
2020-09-03	13.4100	13.4600	13.3800	13.3900	-0.520%	3,975	+10.456%
2020-09-02	13.3800	13.4600	13.3800	13.4600	+0.598%	3,573	+9.881%
2020-09-01	13.3400	13.4800	13.3400	13.3800	+0.375%	2,527	+10.538%
2020-08-31	13.3500	13.3800	13.3300	13.3300	-0.597%	22,830	+10.953%
2020-08-28	13.3700	13.4200	13.3200	13.4100	+0.903%	10,461	+10.291%
2020-08-27	13.4400	13.4400	13.2900	13.2900	-0.895%	16,685	+11.287%
2020-08-26	13.4400	13.4500	13.3700	13.4100	-0.223%	16,880	+10.291%
2020-08-25	13.5500	13.5500	13.4000	13.4400	-0.518%	6,807	+10.045%
2020-08-24	13.5100	13.5300	13.4600	13.5100	+0.521%	7,889	+9.474%
2020-08-21	13.6300	13.6300	13.3700	13.4400	-0.958%	45,770	+10.045%
2020-08-20	13.6700	13.6700	13.5700	13.5700	-0.440%	12,014	+8.990%
2020-08-19	13.6900	13.7300	13.6300	13.6300	-0.293%	3,213	+8.511%
2020-08-18	13.6500	13.7500	13.6500	13.6700	+0.220%	27,867	+8.193%
2020-08-17	13.6600	13.7400	13.6300	13.6400	-0.073%	9,918	+8.431%
2020-08-14	13.7400	13.7400	13.6500	13.6500	-0.510%	6,531	+8.352%
2020-08-13	13.7400	13.7900	13.7200	13.7200	-0.363%	8,967	+7.799%
2020-08-12	13.8300	13.9700	13.7600	13.7700	-0.434%	8,165	+7.407%
2020-08-11	13.8100	13.9300	13.8100	13.8300	-0.575%	29,490	+6.941%
2020-08-10	13.8500	13.9800	13.8100	13.9100	+0.288%	19,206	+6.326%
2020-08-07	13.8200	13.8900	13.8200	13.8700	+0.653%	4,551	+6.633%
2020-08-06	13.7700	13.7800	13.7600	13.7800	+0.073%	3,835	+7.329%
2020-08-05	13.6800	13.8000	13.6800	13.7700	+0.658%	30,713	+7.407%
2020-08-04	13.6500	13.6800	13.6400	13.6800	+0.220%	17,356	+8.114%
2020-08-03	13.6600	13.7200	13.6400	13.6500	+0.147%	13,258	+8.352%
2020-07-31	13.6000	13.6500	13.6000	13.6300	+0.073%	4,184	+8.511%
2020-07-30	13.5100	13.6300	13.5100	13.6200	+0.665%	10,015	+8.590%
2020-07-29	13.5000	13.5900	13.5000	13.5300	+0.074%	9,903	+9.313%
2020-07-28	13.5300	13.6000	13.5200	13.5200	+0.074%	13,187	+9.393%
2020-07-27	13.5700	13.5700	13.5000	13.5100	-0.222%	8,221	+9.474%
2020-07-24	13.4800	13.5400	13.4800	13.5400	0.000%	4,871	+9.232%
2020-07-23	13.5100	13.5500	13.5100	13.5400	+0.445%	7,433	+9.232%
2020-07-22	13.4800	13.5100	13.4800	13.4800	+0.074%	4,317	+9.718%
2020-07-21	13.3900	13.4700	13.3900	13.4700	+0.748%	4,958	+9.800%
2020-07-20	13.3900	13.4000	13.3500	13.3700	0.000%	10,404	+10.621%
2020-07-17	13.4000	13.4000	13.3700	13.3700	+0.375%	5,920	+10.621%
2020-07-16	13.3800	13.4300	13.3200	13.3200	-0.523%	6,086	+11.036%
2020-07-15	13.4100	13.4100	13.3900	13.3900	-0.075%	1,403	+10.456%
2020-07-14	13.4300	13.4300	13.4000	13.4000	-0.372%	2,935	+10.373%
2020-07-13	13.5500	13.5600	13.4500	13.4500	-0.223%	7,872	+9.963%
2020-07-10	13.5900	13.5900	13.4800	13.4800	+0.149%	2,172	+9.718%
2020-07-09	13.4400	13.4600	13.4000	13.4600	+0.149%	818	+9.881%
2020-07-08	13.3500	13.4700	13.3500	13.4400	+0.224%	19,272	+10.045%
2020-07-07	13.3900	13.4100	13.3400	13.4100	+0.149%	6,420	+10.291%
2020-07-06	13.3100	13.3900	13.2900	13.3900	+0.300%	5,845	+10.456%
2020-07-02	13.3000	13.4000	13.3000	13.3500	+0.527%	5,258	+10.787%
2020-07-01	13.2900	13.2900	13.2100	13.2800	+0.606%	5,201	+11.370%
2020-06-30	13.2600	13.2600	13.1900	13.2000	-0.227%	4,833	+12.045%
2020-06-29	13.3000	13.3200	13.2200	13.2300	-0.226%	2,527	+11.791%
2020-06-26	13.3200	13.3200	13.2500	13.2600	-0.301%	2,794	+11.538%
2020-06-25	13.3100	13.3400	13.2900	13.3000	+0.151%	2,589	+11.203%
2020-06-24	13.2700	13.3400	13.2100	13.2800	+0.454%	20,501	+11.370%
2020-06-23	13.0600	13.2700	13.0600	13.2200	+0.609%	16,504	+11.876%
2020-06-22	13.1000	13.1400	13.1000	13.1400	+1.155%	1,449	+12.557%
2020-06-19	13.0700	13.1500	12.9900	12.9900	-0.688%	6,210	+13.857%
2020-06-18	13.0100	13.0800	13.0000	13.0800	+0.307%	9,282	+13.073%
2020-06-17	12.9300	13.0500	12.9200	13.0400	+0.851%	57,721	+13.420%
2020-06-16	12.8600	12.9700	12.8600	12.9300	+0.623%	12,235	+14.385%
2020-06-15	12.8800	12.9100	12.8300	12.8500	-0.310%	12,037	+15.097%
2020-06-12	12.8900	12.8900	12.8100	12.8900	+0.233%	7,734	+14.740%
2020-06-11	13.0200	13.0200	12.8600	12.8600	-1.077%	8,183	+15.008%
2020-06-10	13.0100	13.0100	12.9200	13.0000	0.000%	7,889	+13.769%
2020-06-09	13.0100	13.0500	12.9500	13.0000	-0.383%	6,761	+13.769%
2020-06-08	13.0900	13.0900	13.0200	13.0500	+0.617%	9,098	+13.333%
2020-06-05	13.1500	13.1500	12.9400	12.9700	-0.917%	24,033	+14.032%
2020-06-04	13.1100	13.1100	13.0300	13.0900	-0.076%	7,196	+12.987%
2020-06-03	13.1300	13.1500	13.0700	13.1000	+0.153%	5,409	+12.901%
2020-06-02	13.0400	13.1200	13.0400	13.0800	+0.153%	18,737	+13.073%
2020-06-01	13.0500	13.0600	13.0300	13.0600	+0.616%	12,595	+13.247%
2020-05-29	12.8900	12.9800	12.8800	12.9800	+1.090%	5,140	+13.945%
2020-05-28	12.8100	12.8900	12.8100	12.8400	+0.469%	12,433	+15.187%
2020-05-27	12.7900	12.7900	12.7700	12.7800	+0.235%	2,370	+15.728%
2020-05-26	12.6100	12.8000	12.6100	12.7500	+1.190%	18,139	+16.000%
2020-05-22	12.5800	12.6300	12.5600	12.6000	+0.478%	19,734	+17.381%
2020-05-21	12.5100	12.5600	12.5100	12.5400	+0.320%	28,027	+17.943%
2020-05-20	12.4900	12.5100	12.4700	12.5000	+0.080%	5,781	+18.320%
2020-05-19	12.3800	12.4900	12.3800	12.4900	+0.970%	32,835	+18.415%
2020-05-18	12.3400	12.3700	12.3300	12.3700	-0.081%	8,035	+19.563%
2020-05-15	12.4100	12.4100	12.3500	12.3800	-0.161%	3,645	+19.467%
2020-05-14	12.5100	12.5100	12.2700	12.4000	-0.721%	11,684	+19.274%
2020-05-13	12.4300	12.5500	12.3600	12.4900	+0.645%	35,898	+18.415%
2020-05-12	12.4000	12.4500	12.3800	12.4100	+0.323%	4,277	+19.178%
2020-05-11	12.3700	12.4200	12.3600	12.3700	0.000%	10,592	+19.563%
2020-05-08	12.3200	12.3800	12.3200	12.3700	+0.243%	10,649	+19.563%
2020-05-07	12.3200	12.3400	12.2900	12.3400	+0.570%	6,489	+19.854%
2020-05-06	12.2400	12.2700	12.2200	12.2700	+0.327%	24,645	+20.538%
2020-05-05	12.1400	12.2600	12.1200	12.2300	+0.991%	30,892	+20.932%
2020-05-04	12.0900	12.1200	12.0600	12.1100	-0.165%	12,525	+22.130%
2020-05-01	12.0500	12.1300	12.0100	12.1300	+0.580%	8,514	+21.929%
2020-04-30	12.0900	12.0900	12.0400	12.0600	-0.083%	5,150	+22.637%
2020-04-29	12.0300	12.1900	12.0300	12.0700	+0.500%	8,877	+22.535%
2020-04-28	11.9900	12.0400	11.9500	12.0100	+0.083%	10,611	+23.147%
2020-04-27	12.1700	12.1700	11.9900	12.0000	-1.559%	12,152	+23.250%
2020-04-24	12.2800	12.2800	12.1100	12.1900	-0.408%	13,448	+21.329%
2020-04-23	12.3200	12.3200	12.1200	12.2400	-0.407%	30,061	+20.833%
2020-04-22	12.4000	12.4000	12.2800	12.2900	-0.162%	16,178	+20.342%
2020-04-21	12.4300	12.4700	12.3100	12.3100	-0.726%	2,396	+20.146%
2020-04-20	12.5100	12.5100	12.3500	12.4000	-0.482%	4,561	+19.274%
2020-04-17	12.4700	12.4900	12.3500	12.4600	-0.160%	10,271	+18.700%
2020-04-16	12.4500	12.5300	12.4500	12.4800	-0.160%	6,215	+18.510%
2020-04-15	12.4800	12.5200	12.4500	12.5000	-0.080%	25,233	+18.320%
2020-04-14	12.4000	12.5700	12.4000	12.5100	+0.806%	40,596	+18.225%
2020-04-13	12.5500	12.5700	12.4000	12.4100	-0.561%	20,879	+19.178%
2020-04-09	12.6300	12.6700	12.4800	12.4800	+1.381%	12,068	+18.510%
2020-04-08	12.1500	12.4700	12.1500	12.3100	+0.819%	20,536	+20.146%
2020-04-07	11.9900	12.2100	11.9900	12.2100	+2.261%	21,317	+21.130%
2020-04-06	11.8200	12.0400	11.8200	11.9400	+1.964%	14,580	+23.869%
2020-04-03	11.9200	11.9700	11.7000	11.7100	-2.498%	6,730	+26.302%
2020-04-02	12.1700	12.1700	12.0100	12.0100	-1.477%	15,844	+23.147%
2020-04-01	12.5000	12.5000	12.0500	12.1900	-2.480%	42,814	+21.329%
2020-03-31	12.5600	12.5800	12.5000	12.5000	-0.557%	14,036	+18.320%
2020-03-30	12.4700	12.5700	12.3800	12.5700	+2.195%	7,342	+17.661%
2020-03-27	12.3000	12.5000	12.1600	12.3000	-0.485%	10,623	+20.244%
2020-03-26	12.1000	12.4000	12.0000	12.3600	+3.953%	21,049	+19.660%
2020-03-25	10.9600	11.8900	10.9600	11.8900	+7.699%	23,084	+24.390%
2020-03-24	10.6500	11.0700	10.6400	11.0400	+4.545%	39,093	+33.967%
2020-03-23	10.8600	10.8600	10.4000	10.5600	-1.401%	22,685	+40.057%
2020-03-20	11.0000	11.4600	10.7000	10.7100	+0.093%	82,809	+38.095%
2020-03-19	10.7500	10.8200	10.0000	10.7000	-4.889%	60,481	+38.224%
2020-03-18	11.3600	11.6000	10.8500	11.2500	-7.938%	17,095	+31.467%
2020-03-17	12.2900	12.2900	12.0700	12.2200	-0.245%	193,582	+21.031%
2020-03-16	12.2500	12.2500	12.0100	12.2500	-2.235%	21,609	+20.735%
2020-03-13	12.4700	12.6400	12.4300	12.5300	+1.048%	15,721	+18.037%
2020-03-12	13.1600	13.1600	12.1100	12.4000	-6.415%	22,346	+19.274%
2020-03-11	13.7300	13.7300	13.0300	13.2500	-2.717%	23,212	+11.623%
2020-03-10	13.7500	13.8200	13.1200	13.6200	-1.233%	13,628	+8.590%
2020-03-09	13.8900	13.8900	13.7500	13.7900	-1.430%	8,098	+7.252%
2020-03-06	13.9800	13.9900	13.9100	13.9900	+0.072%	39,524	+5.718%
2020-03-05	13.9700	13.9900	13.9100	13.9800	+0.287%	11,964	+5.794%
2020-03-04	13.7900	13.9900	13.7900	13.9400	+0.577%	14,293	+6.098%
2020-03-03	13.7800	13.9500	13.7800	13.8600	+0.654%	3,298	+6.710%
2020-03-02	13.6900	13.8400	13.6400	13.7700	+0.805%	7,148	+7.407%
2020-02-28	13.9500	13.9500	13.4700	13.6600	-2.219%	35,031	+8.272%
2020-02-27	13.9600	14.0100	13.9400	13.9700	-0.214%	13,412	+5.870%
2020-02-26	14.1000	14.1000	14.0000	14.0000	-0.709%	4,362	+5.643%
2020-02-25	14.0800	14.1000	14.0400	14.1000	+0.142%	3,036	+4.894%
2020-02-24	14.0600	14.1400	14.0600	14.0800	+0.500%	9,885	+5.043%
2020-02-21	13.9900	14.0700	13.9900	14.0100	0.000%	19,274	+5.567%
2020-02-20	14.1100	14.1100	14.0100	14.0100	-0.214%	3,316	+5.567%
2020-02-19	14.1000	14.1000	13.9900	14.0400	+0.645%	11,420	+5.342%
2020-02-18	13.9700	13.9700	13.9400	13.9500	+0.360%	8,109	+6.022%
2020-02-14	14.0400	14.0400	13.8700	13.9000	-0.144%	15,239	+6.403%
2020-02-13	14.1200	14.1200	13.9100	13.9200	-0.642%	28,224	+6.250%
2020-02-12	14.1200	14.1200	14.0100	14.0100	-0.356%	8,643	+5.567%
2020-02-11	14.1200	14.1200	14.0600	14.0600	-0.213%	4,460	+5.192%
2020-02-10	14.1200	14.1200	14.0700	14.0900	-0.071%	13,369	+4.968%
2020-02-07	14.1000	14.1900	14.1000	14.1000	+0.142%	1,596	+4.894%
2020-02-06	14.0900	14.1100	14.0000	14.0800	+0.071%	6,340	+5.043%
2020-02-05	14.0400	14.1500	14.0400	14.0700	+0.357%	21,524	+5.117%
2020-02-04	14.0900	14.0900	14.0000	14.0200	-0.497%	10,481	+5.492%
2020-02-03	14.1400	14.1400	14.0900	14.0900	-0.494%	3,422	+4.968%
2020-01-31	14.1300	14.1700	14.1300	14.1600	+0.283%	4,357	+4.449%
2020-01-30	14.0700	14.1200	14.0700	14.1200	+0.427%	3,602	+4.745%
2020-01-29	14.0400	14.0600	14.0400	14.0600	+0.071%	677	+5.192%
2020-01-28	14.0200	14.0500	14.0200	14.0500	0.000%	6,846	+5.267%
2020-01-27	13.9600	14.0500	13.9600	14.0500	+0.645%	2,228	+5.267%
2020-01-24	13.9600	13.9900	13.9300	13.9600	+0.504%	3,449	+5.946%
2020-01-23	13.8400	13.9300	13.8400	13.8900	+0.144%	21,469	+6.479%
2020-01-22	13.8700	13.8800	13.8600	13.8700	+0.072%	3,232	+6.633%
2020-01-21	13.8100	13.8600	13.8100	13.8600	+0.435%	7,413	+6.710%
2020-01-17	13.8000	13.8000	13.7800	13.8000	-0.289%	2,558	+7.174%
2020-01-16	13.8300	13.8400	13.7900	13.8400	+0.217%	10,254	+6.864%
2020-01-15	13.8200	13.8300	13.7900	13.8100	-0.145%	4,432	+7.096%
2020-01-14	13.7800	13.8300	13.7800	13.8300	+0.072%	1,843	+6.941%
2020-01-13	13.8200	13.8200	13.7700	13.8200	+0.729%	7,735	+7.019%
2020-01-10	13.8800	13.8800	13.7200	13.7200	-0.580%	3,820	+7.799%
2020-01-09	13.8300	13.8300	13.8000	13.8000	0.000%	4,578	+7.174%
2020-01-08	13.8500	13.9100	13.8000	13.8000	-0.361%	5,279	+7.174%
2020-01-07	13.7700	13.8500	13.7700	13.8500	+0.727%	8,817	+6.787%
2020-01-06	13.7600	13.8100	13.7500	13.7500	0.000%	7,135	+7.564%
2020-01-03	13.7500	13.8000	13.7300	13.7500	0.000%	14,354	+7.564%
2020-01-02	13.7800	13.7800	13.7300	13.7500	0.000%	2,235	+7.564%
2019-12-31	13.8000	13.8000	13.7500	13.7500	-0.073%	5,632	+7.564%
2019-12-30	13.7700	13.8100	13.7100	13.7600	-0.434%	10,263	+7.485%
2019-12-27	13.8500	13.8500	13.8000	13.8200	+0.145%	51,406	+7.019%
2019-12-26	13.8500	13.8500	13.7600	13.8000	0.000%	7,102	+7.174%
2019-12-24	13.7800	13.8000	13.7800	13.8000	+0.583%	6,935	+7.174%
2019-12-23	13.7100	13.7500	13.6900	13.7200	+0.292%	3,951	+7.799%
2019-12-20	13.7100	13.7200	13.6700	13.6800	-0.146%	5,510	+8.114%
2019-12-19	13.7100	13.7400	13.6900	13.7000	0.000%	9,073	+7.956%
2019-12-18	13.7000	13.7000	13.6500	13.7000	0.000%	33,956	+7.956%
2019-12-17	13.6200	13.7000	13.6200	13.7000	+1.032%	1,245	+7.956%
2019-12-16	13.5900	13.6000	13.4700	13.5600	-0.221%	37,657	+9.071%
2019-12-13	13.6700	13.6700	13.5700	13.5900	-0.658%	7,957	+8.830%
2019-12-12	13.7000	13.7100	13.6500	13.6800	-0.146%	29,576	+8.114%
2019-12-11	13.8400	13.8400	13.7000	13.7000	-0.581%	11,037	+7.956%
2019-12-10	13.8500	13.8500	13.7800	13.7800	-0.362%	8,587	+7.329%
2019-12-09	13.8000	13.8600	13.8000	13.8300	+0.363%	7,868	+6.941%
2019-12-06	13.7400	13.7800	13.7200	13.7800	+0.218%	10,113	+7.329%
2019-12-05	13.7300	13.7900	13.7000	13.7500	+0.292%	3,207	+7.564%
2019-12-04	13.6800	13.7300	13.6500	13.7100	+0.073%	3,804	+7.877%
2019-12-03	13.6400	13.7300	13.6200	13.7000	+0.884%	9,126	+7.956%
2019-12-02	13.6300	13.6300	13.5700	13.5800	-0.294%	3,177	+8.910%
2019-11-29	13.5900	13.6700	13.5900	13.6200	+0.221%	1,407	+8.590%
2019-11-27	13.5600	13.6300	13.5600	13.5900	-0.074%	8,268	+8.830%
2019-11-26	13.6200	13.6300	13.5800	13.6000	+0.074%	18,953	+8.750%
2019-11-25	13.6300	13.6300	13.5700	13.5900	0.000%	46,952	+8.830%
2019-11-22	13.6700	13.6700	13.5600	13.5900	-0.293%	3,202	+8.830%
2019-11-21	13.6600	13.6600	13.6100	13.6300	-0.293%	22,295	+8.511%
2019-11-20	13.6800	13.6800	13.6300	13.6700	+0.293%	2,178	+8.193%
2019-11-19	13.6700	13.7100	13.6100	13.6300	-0.073%	9,005	+8.511%
2019-11-18	13.7500	13.7500	13.6400	13.6400	-0.583%	5,553	+8.431%
2019-11-15	13.7900	13.7900	13.7200	13.7200	-0.508%	933	+7.799%
2019-11-14	13.7900	13.7900	13.7800	13.7900	-0.217%	1,731	+7.252%
2019-11-13	13.8300	13.8300	13.8000	13.8200	+0.655%	2,703	+7.019%
2019-11-12	13.7300	13.7300	13.7300	13.7300	-0.507%	202	+7.720%
2019-11-11	13.8000	13.8000	13.8000	13.8000	+0.364%	491	+7.174%
2019-11-08	13.7800	13.8300	13.7500	13.7500	-0.290%	9,491	+7.564%
2019-11-07	13.8700	13.8800	13.7700	13.7900	-0.289%	3,071	+7.252%
2019-11-06	13.7900	13.8900	13.7900	13.8300	+0.290%	20,543	+6.941%
2019-11-05	13.6700	13.7900	13.6700	13.7900	+0.804%	24,501	+7.252%
2019-11-04	13.6300	13.6900	13.5500	13.6800	+0.220%	30,240	+8.114%
2019-11-01	13.6200	13.7100	13.5800	13.6500	+0.220%	6,811	+8.352%
2019-10-31	13.6000	13.6900	13.5900	13.6200	+0.221%	6,418	+8.590%
2019-10-30	13.4900	13.6000	13.4800	13.5900	+0.443%	10,898	+8.830%
2019-10-29	13.4900	13.5400	13.4000	13.5300	0.000%	20,106	+9.313%
2019-10-28	13.5800	13.5900	13.4800	13.5300	-0.148%	10,240	+9.313%
2019-10-25	13.6600	13.6900	13.5500	13.5500	-0.950%	4,273	+9.151%
2019-10-24	13.7000	13.7100	13.6200	13.6800	+0.073%	11,073	+8.114%
2019-10-23	13.7000	13.7000	13.6600	13.6700	-0.073%	9,870	+8.193%
2019-10-22	13.7000	13.7300	13.6800	13.6800	+0.073%	1,100	+8.114%
2019-10-21	13.7800	13.7800	13.6100	13.6700	-0.942%	9,666	+8.193%