Dark

BZM
BlackRock Maryland Municipal Bond Trust
stock NYSE

Inactive

Apr 16, 2021

15.00USD-2.252%(-0.35)21,425

Pre-market

0.00USD-100.000%(-15.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-16	15.2500	15.2600	15.0000	15.0000	-2.252%	21,425	0.000%
2021-04-15	15.3100	15.3986	15.2500	15.3456	+0.446%	2,099	-2.252%
2021-04-14	15.2900	15.2900	15.2620	15.2774	-0.078%	1,067	-1.816%
2021-04-13	15.2150	15.2894	15.1903	15.2894	+0.324%	3,103	-1.893%
2021-04-12	15.2900	15.3720	15.2380	15.2400	-1.550%	999	-1.575%
2021-04-09	15.8700	15.8700	15.0000	15.4800	+2.044%	13,929	-3.101%
2021-04-08	15.3200	15.3200	15.0800	15.1700	-0.979%	2,666	-1.121%
2021-04-07	15.4200	15.4200	15.2200	15.3200	-3.038%	2,074	-2.089%
2021-04-06	15.5400	16.2600	15.2500	15.8000	+3.607%	12,181	-5.063%
2021-04-05	15.5000	15.5000	15.0665	15.2500	+1.498%	9,980	-1.639%
2021-04-01	15.2500	15.2500	14.9500	15.0250	+0.839%	2,377	-0.166%
2021-03-31	14.7800	15.1500	14.7400	14.9000	+1.017%	4,436	+0.671%
2021-03-30	14.6900	14.7500	14.6500	14.7500	+0.683%	3,744	+1.695%
2021-03-29	14.6500	14.6900	14.5780	14.6500	+0.342%	957	+2.389%
2021-03-26	14.6200	14.6200	14.5500	14.6000	-0.068%	2,657	+2.740%
2021-03-25	14.6100	14.6100	14.6100	14.6100	+0.481%	1,216	+2.669%
2021-03-24	14.5300	14.6100	14.5300	14.5400	-0.885%	2,254	+3.164%
2021-03-23	14.5100	14.6700	14.5100	14.6699	+0.273%	3,926	+2.250%
2021-03-22	14.5100	14.6300	14.4700	14.6300	+1.316%	2,227	+2.529%
2021-03-19	14.6700	14.6792	14.2400	14.4400	-1.231%	5,292	+3.878%
2021-03-18	14.5900	14.7543	14.5300	14.6200	-0.205%	3,268	+2.599%
2021-03-17	15.2420	15.3000	14.6500	14.6500	-3.934%	8,587	+2.389%
2021-03-16	15.6750	16.1500	15.2300	15.2500	-1.866%	2,142	-1.639%
2021-03-15	15.9800	16.1500	15.4200	15.5400	-2.790%	19,979	-3.475%
2021-03-12	15.9800	16.9000	15.9800	15.9860	-0.024%	2,703	-6.168%
2021-03-11	16.3200	16.3200	15.3000	15.9899	+4.578%	4,696	-6.191%
2021-03-10	14.8900	15.5000	14.8900	15.2900	+2.708%	5,971	-1.897%
2021-03-09	14.9000	14.9000	14.8800	14.8869	-0.021%	2,582	+0.760%
2021-03-08	14.8100	14.8986	14.8100	14.8900	+0.269%	1,242	+0.739%
2021-03-05	14.9000	14.9000	14.8000	14.8500	-1.980%	978	+1.010%
2021-03-04	15.1095	15.1500	14.9600	15.1500	+0.398%	2,975	-0.990%
2021-03-03	14.7500	15.6900	14.7500	15.0900	+2.028%	5,528	-0.596%
2021-03-02	14.7900	14.7900	14.7900	14.7900	0.000%	196	+1.420%
2021-03-01	14.7100	15.0000	14.7100	14.7900	+0.407%	3,167	+1.420%
2021-02-26	14.7200	14.7300	14.7200	14.7300	+0.546%	349	+1.833%
2021-02-25	14.7200	14.7200	14.6500	14.6500	-0.953%	2,804	+2.389%
2021-02-24	14.7516	14.7909	14.7516	14.7909	-0.196%	1,923	+1.414%
2021-02-23	14.8442	14.8442	14.6700	14.8200	0.000%	3,666	+1.215%
2021-02-22	15.1900	15.1900	14.8000	14.8200	-0.803%	5,202	+1.215%
2021-02-19	14.9800	15.0400	14.9400	14.9400	-0.994%	1,671	+0.402%
2021-02-18	15.0900	15.1250	15.0900	15.0900	-0.984%	1,155	-0.596%
2021-02-17	15.2500	15.2500	15.1700	15.2400	-1.487%	1,754	-1.575%
2021-02-16	15.4700	15.4700	15.4700	15.4700	-0.065%	132	-3.038%
2021-02-12	15.2500	15.4800	15.2500	15.4800	+0.065%	1,847	-3.101%
2021-02-11	15.4700	15.4700	15.4700	15.4700	+0.270%	1,484	-3.038%
2021-02-10	15.4284	15.4284	15.4284	15.4284	-0.462%	520	-2.777%
2021-02-09	15.4000	15.5000	15.4000	15.5000	+0.846%	1,650	-3.226%
2021-02-08	15.1000	15.3800	15.1000	15.3700	+1.788%	6,007	-2.407%
2021-02-05	15.5000	15.5000	15.0850	15.1000	-3.192%	7,540	-0.662%
2021-02-04	15.5979	15.5979	15.5979	15.5979	-0.013%	154	-3.833%
2021-02-03	15.6000	15.6000	15.6000	15.6000	0.000%	144	-3.846%
2021-02-02	15.4100	15.6000	15.4100	15.6000	+0.732%	385	-3.846%
2021-02-01	16.0000	16.0000	15.4310	15.4866	-1.610%	1,924	-3.142%
2021-01-29	16.0000	16.0000	14.6200	15.7400	-1.625%	8,305	-4.701%
2021-01-28	16.8000	16.8000	16.0000	16.0000	0.000%	752	-6.250%
2021-01-27	15.7400	16.0000	15.7400	16.0000	+1.202%	2,036	-6.250%
2021-01-26	16.0000	16.0000	15.7387	15.8100	-5.443%	1,223	-5.123%
2021-01-25	15.6000	16.8000	15.6000	16.7200	+6.294%	9,955	-10.287%
2021-01-22	15.7500	15.7500	15.7300	15.7300	+0.073%	637	-4.641%
2021-01-21	15.6122	15.7498	15.6122	15.7185	+2.534%	5,076	-4.571%
2021-01-20	15.5000	15.5000	15.3300	15.3300	-1.224%	318	-2.153%
2021-01-19	16.0000	16.0000	15.3301	15.5200	-3.841%	2,886	-3.351%
2021-01-15	15.9921	16.1400	15.6200	16.1400	+4.130%	1,136	-7.063%
2021-01-14	15.0800	15.5000	15.0800	15.4999	+1.639%	1,634	-3.225%
2021-01-12	15.5000	15.7500	15.2500	15.2500	-0.131%	1,801	-1.639%
2021-01-11	15.2700	16.1300	15.2500	15.2700	-1.037%	6,981	-1.768%
2021-01-08	15.4300	15.4301	15.4300	15.4300	+0.130%	979	-2.787%
2021-01-07	15.4550	15.5000	15.4100	15.4100	-1.376%	2,468	-2.661%
2021-01-06	16.0000	16.0000	15.4001	15.6250	-2.222%	3,046	-4.000%
2021-01-05	16.0925	16.0925	15.9700	15.9800	-1.843%	3,153	-6.133%
2021-01-04	15.5000	16.2800	15.4999	16.2800	+5.032%	1,773	-7.862%
2020-12-31	15.5000	15.5000	15.3583	15.5000	+0.512%	3,156	-3.226%
2020-12-30	15.4200	15.5000	15.4200	15.4211	-0.509%	5,062	-2.731%
2020-12-29	15.5000	15.5000	15.4999	15.5000	+1.043%	4,221	-3.226%
2020-12-28	15.5000	15.5000	15.3400	15.3400	-0.390%	4,699	-2.216%
2020-12-24	15.5000	15.5000	15.4000	15.4000	-0.324%	859	-2.597%
2020-12-23	15.4474	15.5000	15.3400	15.4500	-1.592%	3,675	-2.913%
2020-12-22	16.0000	16.0000	15.5100	15.7000	-4.848%	521	-4.459%
2020-12-21	16.5000	16.5000	16.5000	16.5000	-2.655%	107	-9.091%
2020-12-18	15.8600	16.9500	15.8600	16.9500	+6.671%	2,458	-11.504%
2020-12-17	15.9000	15.9000	15.5300	15.8900	+0.127%	1,463	-5.601%
2020-12-16	15.9000	15.9000	15.1873	15.8698	-0.192%	2,603	-5.481%
2020-12-15	16.5700	16.5934	15.9003	15.9003	+1.340%	1,216	-5.662%
2020-12-14	15.6900	15.6900	15.6900	15.6900	-0.254%	415	-4.398%
2020-12-11	15.5400	16.5600	15.5400	15.7300	-1.534%	5,191	-4.641%
2020-12-10	16.2800	16.3993	15.4501	15.9750	-3.082%	4,764	-6.103%
2020-12-09	17.1000	17.1000	16.2401	16.4830	-3.269%	3,243	-8.997%
2020-12-08	17.1000	17.1000	16.4333	17.0400	+1.128%	3,701	-11.972%
2020-12-07	15.8800	16.8500	15.1900	16.8500	+5.444%	9,518	-10.979%
2020-12-04	15.9900	15.9900	15.8950	15.9800	-0.063%	3,315	-6.133%
2020-12-03	15.9900	15.9900	15.7000	15.9900	+1.203%	5,206	-6.191%
2020-12-02	15.9900	15.9900	15.6800	15.8000	-0.417%	3,103	-5.063%
2020-12-01	16.0000	16.0000	15.7328	15.8661	+0.597%	6,916	-5.459%
2020-11-30	14.9900	15.7720	14.9640	15.7720	+5.217%	9,044	-4.895%
2020-11-27	14.9000	15.4500	14.8000	14.9900	+1.215%	6,051	+0.067%
2020-11-25	14.8200	14.8500	14.7700	14.8100	+0.954%	1,629	+1.283%
2020-11-24	15.2000	15.3000	14.6000	14.6700	-3.929%	19,991	+2.249%
2020-11-23	15.3800	15.3800	15.2700	15.2700	-0.521%	3,305	-1.768%
2020-11-20	15.2700	15.3800	15.1900	15.3500	+0.590%	5,162	-2.280%
2020-11-19	15.0500	15.3000	15.0200	15.2600	+2.485%	10,443	-1.704%
2020-11-18	15.0100	15.0100	14.8000	14.8900	-0.799%	4,857	+0.739%
2020-11-17	14.4100	15.2500	14.4100	15.0100	+5.259%	14,709	-0.067%
2020-11-16	14.6900	14.6900	14.2600	14.2600	-0.558%	2,134	+5.189%
2020-11-13	14.3800	14.3800	14.3300	14.3400	+0.140%	2,872	+4.603%
2020-11-12	14.4000	14.4200	14.3200	14.3200	-0.417%	2,542	+4.749%
2020-11-11	14.4700	14.4700	14.3600	14.3800	-0.139%	887	+4.312%
2020-11-09	14.6900	14.6900	14.2600	14.4000	-0.690%	4,617	+4.167%
2020-11-06	14.3600	14.6100	14.3500	14.5000	+1.328%	3,278	+3.448%
2020-11-05	14.2000	14.3800	14.1800	14.3100	+0.775%	5,811	+4.822%
2020-11-04	14.0200	14.2000	14.0200	14.2000	+1.068%	9,076	+5.634%
2020-11-03	14.0000	14.0500	14.0000	14.0500	+0.645%	4,266	+6.762%
2020-11-02	14.0000	14.0000	13.9200	13.9600	-0.286%	2,847	+7.450%
2020-10-30	14.0000	14.0000	13.9400	14.0000	+0.287%	2,182	+7.143%
2020-10-29	14.0000	14.0000	13.9200	13.9600	+0.722%	2,020	+7.450%
2020-10-28	14.3200	14.3200	13.8600	13.8600	-3.212%	1,602	+8.225%
2020-10-27	14.3200	14.3200	14.3200	14.3200	+1.777%	131	+4.749%
2020-10-26	14.3500	14.3500	14.0700	14.0700	-0.985%	1,249	+6.610%
2020-10-23	14.2200	14.2900	14.1300	14.2100	0.000%	2,861	+5.559%
2020-10-22	14.3700	14.3700	14.2100	14.2100	+0.780%	1,137	+5.559%
2020-10-21	14.1000	14.1000	14.1000	14.1000	0.000%	1	+6.383%
2020-10-20	14.3800	14.3800	14.1000	14.1000	-1.191%	237	+6.383%
2020-10-19	14.3800	14.3800	14.1400	14.2700	+1.206%	5,849	+5.116%
2020-10-16	14.1500	14.3100	14.0800	14.1000	+0.356%	3,863	+6.383%
2020-10-15	13.8500	14.0800	13.8500	14.0500	+0.861%	10,462	+6.762%
2020-10-14	13.8700	13.9300	13.8700	13.9300	+0.216%	1,126	+7.681%
2020-10-12	13.9100	13.9400	13.8800	13.9000	+0.144%	3,369	+7.914%
2020-10-09	13.9000	14.0200	13.8800	13.8800	0.000%	15,466	+8.069%
2020-10-08	13.9000	13.9200	13.8800	13.8800	+0.217%	2,719	+8.069%
2020-10-07	13.8500	13.9900	13.8500	13.8500	0.000%	6,525	+8.303%
2020-10-06	14.0400	14.0400	13.8300	13.8500	-1.773%	43,970	+8.303%
2020-10-05	14.1000	14.1000	14.0400	14.1000	+0.356%	992	+6.383%
2020-10-02	14.2900	14.2900	13.8500	14.0500	-2.159%	2,917	+6.762%
2020-10-01	14.3600	14.3600	14.3600	14.3600	+2.645%	290	+4.457%
2020-09-30	14.0700	14.0700	13.8900	13.9900	-0.569%	2,571	+7.219%
2020-09-29	14.1100	14.1100	13.9900	14.0700	+0.428%	5,937	+6.610%
2020-09-28	14.1000	14.1000	13.9400	14.0100	+0.215%	2,062	+7.066%
2020-09-25	13.9800	13.9800	13.9800	13.9800	+0.793%	120	+7.296%
2020-09-24	13.8600	13.8700	13.8600	13.8700	-0.999%	304	+8.147%
2020-09-23	13.8900	14.0300	13.8900	14.0100	-0.285%	542	+7.066%
2020-09-22	14.0500	14.0500	14.0500	14.0500	-0.071%	608	+6.762%
2020-09-21	13.8700	14.0700	13.8700	14.0600	+0.429%	4,257	+6.686%
2020-09-17	13.9300	14.3200	13.9300	14.0000	-1.130%	1,230	+7.143%
2020-09-16	14.2300	14.2300	13.9700	14.1600	+0.927%	3,092	+5.932%
2020-09-15	14.0300	14.0300	14.0300	14.0300	-0.142%	201	+6.914%
2020-09-14	14.0500	14.0500	14.0500	14.0500	0.000%	2,619	+6.762%
2020-09-11	14.0200	14.0500	14.0100	14.0500	+0.717%	1,556	+6.762%
2020-09-10	13.9900	13.9900	13.8700	13.9500	+0.504%	2,569	+7.527%
2020-09-09	13.7900	13.8800	13.7900	13.8800	+0.144%	2,061	+8.069%
2020-09-08	13.7900	13.8600	13.7900	13.8600	-0.216%	1,813	+8.225%
2020-09-04	13.8700	13.8900	13.8600	13.8900	-0.501%	1,729	+7.991%
2020-09-03	14.0200	14.0600	13.8500	13.9600	-0.072%	2,526	+7.450%
2020-09-02	14.0000	14.0200	13.8700	13.9700	-0.569%	22,761	+7.373%
2020-09-01	14.1200	14.1200	13.9200	14.0500	+0.934%	8,650	+6.762%
2020-08-31	13.9400	13.9400	13.9200	13.9200	-0.925%	663	+7.759%
2020-08-28	14.1700	14.1700	13.9500	14.0500	+0.214%	1,449	+6.762%
2020-08-27	14.1900	14.1900	13.6400	14.0200	-1.545%	6,103	+6.990%
2020-08-26	14.4400	14.4400	14.2400	14.2400	-0.974%	7,256	+5.337%
2020-08-25	14.4900	14.4900	14.3800	14.3800	-1.507%	4,901	+4.312%
2020-08-24	14.5200	14.6000	14.5200	14.6000	+0.344%	4,124	+2.740%
2020-08-21	14.5000	14.5600	14.4300	14.5500	-0.069%	5,897	+3.093%
2020-08-20	14.5000	14.5600	14.5000	14.5600	-1.422%	410	+3.022%
2020-08-19	14.8900	14.8900	14.4800	14.7700	-0.872%	8,974	+1.557%
2020-08-18	14.6000	14.9000	14.5000	14.9000	+1.223%	6,144	+0.671%
2020-08-17	14.8000	14.8000	14.7200	14.7200	-0.875%	1,423	+1.902%
2020-08-14	14.9900	14.9900	14.8500	14.8500	-1.000%	295	+1.010%
2020-08-13	14.7000	15.5100	14.6400	15.0000	+0.942%	3,677	0.000%
2020-08-12	14.6900	14.8600	14.6000	14.8600	+1.781%	3,534	+0.942%
2020-08-11	14.7000	14.7000	14.5200	14.6000	-0.205%	2,101	+2.740%
2020-08-10	14.5200	14.6300	14.5200	14.6300	+1.106%	1,181	+2.529%
2020-08-07	14.3900	14.5000	14.3900	14.4700	+0.277%	702	+3.663%
2020-08-06	14.3600	14.9900	14.3600	14.4300	+0.909%	5,272	+3.950%
2020-08-05	14.3000	14.3200	14.3000	14.3000	-0.070%	2,736	+4.895%
2020-08-04	14.3500	14.3500	14.3100	14.3100	-0.348%	3,222	+4.822%
2020-08-03	14.2500	14.3600	14.0300	14.3600	+1.269%	8,645	+4.457%
2020-07-31	14.1500	14.2200	14.0700	14.1800	+0.071%	5,345	+5.783%
2020-07-30	14.2500	14.2500	14.1700	14.1700	+0.141%	366	+5.857%
2020-07-29	14.1400	14.1600	14.1400	14.1500	+0.071%	601	+6.007%
2020-07-28	14.2000	14.2000	14.1400	14.1400	+0.784%	1,100	+6.082%
2020-07-27	14.0100	14.1500	14.0100	14.0300	+0.143%	1,305	+6.914%
2020-07-22	14.0400	14.0400	14.0100	14.0100	+0.215%	980	+7.066%
2020-07-21	14.2000	14.2000	13.9400	13.9800	+0.431%	4,648	+7.296%
2020-07-20	13.9100	13.9500	13.9100	13.9200	+0.144%	1,400	+7.759%
2020-07-17	13.9200	14.0100	13.9000	13.9000	+0.289%	1,303	+7.914%
2020-07-16	13.7800	14.0700	13.7800	13.8600	+0.508%	5,256	+8.225%
2020-07-15	13.9400	13.9900	13.7800	13.7900	+0.073%	4,434	+8.774%
2020-07-14	13.7900	13.7900	13.7800	13.7800	-1.148%	1,403	+8.853%
2020-07-13	13.9900	13.9900	13.9400	13.9400	+0.144%	344	+7.604%
2020-07-10	13.9100	13.9200	13.9100	13.9200	-0.072%	807	+7.759%
2020-07-09	13.9300	13.9300	13.9300	13.9300	+1.753%	116	+7.681%
2020-07-08	13.6400	13.7000	13.6100	13.6900	-0.509%	2,490	+9.569%
2020-07-07	13.6400	13.7600	13.6400	13.7600	+0.880%	4,220	+9.012%
2020-07-06	13.6100	13.6600	13.6100	13.6400	+0.220%	5,911	+9.971%
2020-07-02	13.5600	13.6200	13.5600	13.6100	+0.443%	1,501	+10.213%
2020-07-01	13.6400	13.6400	13.5500	13.5500	0.000%	775	+10.701%
2020-06-30	13.5100	13.5600	13.5100	13.5500	+0.370%	1,734	+10.701%
2020-06-29	13.6200	13.6200	13.5000	13.5000	-0.295%	2,231	+11.111%
2020-06-26	13.5800	13.5900	13.5400	13.5400	0.000%	1,107	+10.783%
2020-06-25	13.5400	13.5400	13.5400	13.5400	-0.295%	304	+10.783%
2020-06-24	13.5000	13.5800	13.5000	13.5800	-0.367%	1,124	+10.457%
2020-06-23	13.5100	13.6500	13.5100	13.6300	0.000%	1,120	+10.051%
2020-06-22	13.7000	13.7000	13.5100	13.6300	-0.073%	3,438	+10.051%
2020-06-19	13.5500	13.6400	13.5000	13.6400	+0.442%	1,524	+9.971%
2020-06-18	13.7200	13.7200	13.4900	13.5800	-0.220%	2,355	+10.457%
2020-06-17	13.7800	13.7800	13.6100	13.6100	-0.073%	2,435	+10.213%
2020-06-16	13.4500	13.6500	13.4500	13.6200	-0.729%	751	+10.132%
2020-06-15	13.7300	13.7300	13.7200	13.7200	+0.073%	742	+9.329%
2020-06-12	13.6500	13.7500	13.5300	13.7100	+0.883%	3,793	+9.409%
2020-06-11	13.7500	13.9900	13.5000	13.5900	-1.379%	13,329	+10.375%
2020-06-10	13.3500	13.7800	13.3500	13.7800	+1.249%	7,439	+8.853%
2020-06-09	13.4100	13.6800	13.3600	13.6100	+0.443%	3,531	+10.213%
2020-06-08	13.5500	13.5900	13.3200	13.5500	-0.221%	5,934	+10.701%
2020-06-05	13.6900	13.6900	13.3600	13.5800	-0.731%	6,740	+10.457%
2020-06-04	13.5900	13.6900	13.5800	13.6800	+0.367%	7,147	+9.649%
2020-06-03	13.6400	13.6700	13.5300	13.6300	-0.438%	10,147	+10.051%
2020-06-02	13.5600	13.7200	13.5000	13.6900	+1.407%	6,287	+9.569%
2020-06-01	13.4400	13.5000	13.1700	13.5000	+0.223%	4,598	+11.111%
2020-05-29	13.3800	13.4700	13.3600	13.4700	+0.597%	3,307	+11.359%
2020-05-28	13.3900	13.3900	13.3900	13.3900	+1.980%	864	+12.024%
2020-05-27	13.1200	13.2000	13.1000	13.1300	+0.153%	6,467	+14.242%
2020-05-26	13.2800	13.2800	13.0900	13.1100	-0.982%	8,714	+14.416%
2020-05-22	13.2700	13.3500	13.2100	13.2400	-2.143%	8,602	+13.293%
2020-05-21	13.3800	13.5300	13.2600	13.5300	+2.268%	1,683	+10.865%
2020-05-20	13.3500	13.3800	13.2300	13.2300	-0.750%	391	+13.379%
2020-05-19	13.3700	13.4900	13.3300	13.3300	+0.756%	1,138	+12.528%
2020-05-18	13.5300	13.5300	13.2300	13.2300	-0.451%	1,749	+13.379%
2020-05-15	13.3800	13.3800	13.2900	13.2900	0.000%	4,295	+12.867%
2020-05-14	13.2900	13.2900	13.2900	13.2900	-0.747%	1,020	+12.867%
2020-05-13	13.3900	13.3900	13.3700	13.3900	-0.075%	2,733	+12.024%
2020-05-12	13.4000	13.4000	13.4000	13.4000	-0.814%	1,209	+11.940%
2020-05-11	13.5100	13.5100	13.5100	13.5100	+1.047%	111	+11.029%
2020-05-08	13.5900	13.5900	13.3300	13.3700	-0.075%	12,218	+12.191%
2020-05-07	13.7100	13.7100	13.3800	13.3800	-0.815%	8,056	+12.108%
2020-05-06	13.4500	13.6500	13.4300	13.4900	-0.516%	2,008	+11.193%
2020-05-05	13.4100	13.6000	13.4000	13.5600	+1.119%	2,017	+10.619%
2020-05-04	13.8000	13.8000	13.4100	13.4100	-0.667%	4,158	+11.857%
2020-05-01	13.8100	13.8100	13.5000	13.5000	-1.316%	442	+11.111%
2020-04-30	13.6800	13.6800	13.6800	13.6800	-1.583%	602	+9.649%
2020-04-29	13.4200	13.9000	13.4200	13.9000	+3.577%	458	+7.914%
2020-04-28	13.4200	13.5400	13.4200	13.4200	0.000%	1,577	+11.773%
2020-04-27	13.4500	13.4500	13.4200	13.4200	0.000%	3,165	+11.773%
2020-04-24	13.7100	13.7100	13.4200	13.4200	-0.074%	2,696	+11.773%
2020-04-23	13.7500	13.7500	13.4200	13.4300	+0.075%	1,601	+11.690%
2020-04-21	13.4200	13.4200	13.4200	13.4200	-1.324%	755	+11.773%
2020-04-20	13.8800	13.8800	13.6000	13.6000	-1.947%	1,030	+10.294%
2020-04-17	14.0000	14.0000	13.8700	13.8700	+1.463%	903	+8.147%
2020-04-16	13.6700	13.6700	13.6700	13.6700	-0.798%	3,758	+9.729%
2020-04-15	13.7100	13.7800	13.7100	13.7800	+0.805%	936	+8.853%
2020-04-14	13.4900	13.9000	13.4400	13.6700	-0.870%	6,029	+9.729%
2020-04-13	13.6200	13.7900	13.6200	13.7900	+2.757%	1,155	+8.774%
2020-04-09	13.1300	13.4200	13.1300	13.4200	+2.209%	1,482	+11.773%
2020-04-08	13.1300	13.1300	13.1300	13.1300	-1.868%	947	+14.242%
2020-04-07	13.9600	13.9600	13.3600	13.3800	+1.057%	3,222	+12.108%
2020-04-06	13.0800	13.7300	12.9600	13.2400	+3.518%	2,413	+13.293%
2020-04-03	13.4000	13.9000	12.6800	12.7900	-5.956%	16,494	+17.279%
2020-04-02	13.2500	13.6500	13.2500	13.6000	+1.115%	2,320	+10.294%
2020-04-01	13.9600	14.0900	13.3900	13.4500	-5.348%	28,241	+11.524%
2020-03-31	14.2100	14.2100	14.2100	14.2100	+4.639%	250	+5.559%
2020-03-30	13.7900	14.7500	13.4800	13.5800	-1.523%	2,879	+10.457%
2020-03-27	13.4700	13.7900	13.4300	13.7900	+2.376%	6,406	+8.774%
2020-03-26	13.5000	13.5000	13.1100	13.4700	-0.883%	4,199	+11.359%
2020-03-25	13.6800	13.7900	13.3700	13.5900	+4.619%	5,484	+10.375%
2020-03-24	12.8700	12.9900	12.8700	12.9900	+7.801%	317	+15.473%
2020-03-20	11.9500	12.4100	11.9000	12.0500	+0.417%	15,730	+24.481%
2020-03-19	11.8000	12.3000	11.8000	12.0000	+5.914%	5,052	+25.000%
2020-03-18	13.5600	13.5600	11.3300	11.3300	-16.445%	4,930	+32.392%
2020-03-17	13.3200	13.5600	13.3200	13.5600	+4.388%	275	+10.619%
2020-03-16	12.9900	12.9900	12.9900	12.9900	-1.516%	254	+15.473%
2020-03-13	12.5100	13.2300	12.5100	13.1900	+6.975%	5,409	+13.723%
2020-03-12	14.3000	14.3000	12.3300	12.3300	-15.258%	10,068	+21.655%
2020-03-11	15.1000	15.1000	14.3000	14.5500	-1.954%	4,136	+3.093%
2020-03-10	15.0000	15.0000	14.8400	14.8400	-3.385%	714	+1.078%
2020-03-09	15.2000	15.3600	14.4300	15.3600	-0.967%	4,474	-2.344%
2020-03-06	15.7600	15.7600	15.0100	15.5100	-0.577%	2,966	-3.288%
2020-03-05	15.3900	15.6000	14.5000	15.6000	-3.106%	16,392	-3.846%
2020-03-04	16.2300	16.2300	16.0000	16.1000	-1.589%	2,983	-6.832%
2020-03-03	16.4500	16.4500	16.3500	16.3600	-0.547%	1,821	-8.313%
2020-03-02	17.0000	17.0000	16.2500	16.4500	-6.000%	30,891	-8.815%
2020-02-28	17.2500	17.5000	17.1600	17.5000	+1.449%	2,504	-14.286%
2020-02-27	17.0900	17.2500	17.0900	17.2500	+3.978%	522	-13.043%
2020-02-26	17.0100	17.0100	16.5900	16.5900	-5.200%	2,000	-9.584%
2020-02-25	16.3800	17.8000	16.3800	17.5000	+6.061%	16,759	-14.286%
2020-02-24	16.5000	16.5000	16.5000	16.5000	+0.121%	187	-9.091%
2020-02-21	16.2500	16.8900	15.8200	16.4800	-1.671%	3,963	-8.981%
2020-02-20	16.7900	16.7900	16.7600	16.7600	+0.721%	2,107	-10.501%
2020-02-19	16.1400	16.6600	16.0400	16.6400	+1.032%	3,734	-9.856%
2020-02-18	16.7500	16.7600	16.0000	16.4700	-3.571%	5,952	-8.925%
2020-02-13	17.2500	17.2700	17.0100	17.0800	-0.986%	1,135	-12.178%
2020-02-12	17.0000	17.2500	17.0000	17.2500	+2.801%	710	-13.043%
2020-02-11	17.7100	17.7100	16.7500	16.7800	-5.305%	5,209	-10.608%
2020-02-10	17.8500	17.8500	17.6300	17.7200	+2.133%	11,208	-15.350%
2020-02-07	17.2700	17.3500	16.7900	17.3500	-1.420%	4,673	-13.545%
2020-02-06	17.8800	18.0000	17.2500	17.6000	+0.571%	6,813	-14.773%
2020-02-05	17.4100	17.5000	17.4100	17.5000	+0.172%	429	-14.286%
2020-02-04	17.4500	17.7500	17.4500	17.4700	+1.511%	3,158	-14.139%
2020-02-03	17.3200	17.3200	17.2100	17.2100	-0.578%	356	-12.841%
2020-01-31	17.4500	17.4500	17.3100	17.3100	+0.464%	798	-13.345%
2020-01-30	17.4500	17.4500	17.2300	17.2300	-1.543%	507	-12.943%
2020-01-29	17.4900	17.7700	17.4900	17.5000	-0.512%	840	-14.286%
2020-01-28	17.0000	18.7400	17.0000	17.5900	+6.606%	8,117	-14.724%
2020-01-27	17.0000	17.0000	16.5000	16.5000	-1.020%	4,523	-9.091%
2020-01-24	16.6700	16.6700	16.6700	16.6700	+0.847%	102	-10.018%
2020-01-23	17.0000	17.0000	16.4100	16.5300	-3.050%	4,095	-9.256%
2020-01-22	17.4900	17.4900	17.0500	17.0500	-3.890%	6,181	-12.023%
2020-01-21	16.0000	17.7500	16.0000	17.7400	+10.667%	11,363	-15.445%
2020-01-17	15.7500	16.0300	15.7500	16.0300	+0.313%	1,620	-6.425%
2020-01-16	16.0100	16.0100	15.9800	15.9800	-0.187%	4,095	-6.133%
2020-01-15	17.0100	17.0400	16.0100	16.0100	-3.087%	17,584	-6.309%
2020-01-14	16.5000	16.5200	16.2700	16.5200	+2.038%	5,907	-9.201%
2020-01-13	15.9700	16.2000	15.9700	16.1900	+0.872%	1,188	-7.350%
2020-01-10	15.7800	16.1900	15.7800	16.0500	-0.187%	6,196	-6.542%
2020-01-09	15.9500	16.0800	15.9500	16.0800	+0.375%	922	-6.716%
2020-01-08	16.2300	16.2300	16.0000	16.0200	-1.476%	3,997	-6.367%
2020-01-07	15.8800	16.2900	15.8800	16.2600	+0.994%	11,106	-7.749%
2020-01-06	16.2500	16.2500	15.6500	16.1000	+3.470%	5,853	-6.832%
2020-01-02	15.6600	15.7400	15.5600	15.5600	+0.258%	4,567	-3.599%
2019-12-31	15.7400	15.7400	15.2500	15.5200	-0.385%	2,180	-3.351%
2019-12-30	15.5600	15.5800	15.4500	15.5800	-1.330%	5,657	-3.723%
2019-12-27	15.2400	15.7900	15.1800	15.7900	+4.156%	7,643	-5.003%
2019-12-26	14.8800	15.6300	14.8800	15.1600	+0.664%	3,285	-1.055%
2019-12-24	15.0000	15.0600	15.0000	15.0600	0.000%	583	-0.398%
2019-12-23	14.8000	15.2100	14.7100	15.0600	+0.266%	4,110	-0.398%
2019-12-20	14.9700	15.0900	14.7500	15.0200	-0.464%	5,184	-0.133%
2019-12-19	15.1000	15.1900	15.0100	15.0900	+0.399%	3,203	-0.596%
2019-12-18	14.9300	15.0500	14.9300	15.0300	-0.332%	2,364	-0.200%
2019-12-17	14.7600	15.2300	14.7600	15.0800	+0.533%	3,546	-0.531%
2019-12-16	14.9900	15.0000	14.9900	15.0000	+0.806%	402	0.000%
2019-12-13	14.7700	14.8800	14.7700	14.8800	-0.866%	638	+0.806%
2019-12-12	15.0100	15.0100	15.0100	15.0100	-0.859%	281	-0.067%
2019-12-11	15.5000	15.5300	15.0600	15.1400	+1.339%	9,766	-0.925%
2019-12-10	14.7400	15.7500	14.7300	14.9400	+2.751%	42,057	+0.402%
2019-12-09	14.5400	14.5400	14.5300	14.5400	0.000%	7,653	+3.164%
2019-12-06	14.5300	14.5400	14.5300	14.5400	+0.138%	3,059	+3.164%
2019-12-05	14.5000	14.5200	14.4700	14.5200	+0.415%	846	+3.306%
2019-12-04	14.4800	14.5400	14.4600	14.4600	-0.413%	1,800	+3.734%
2019-12-03	14.4200	14.5500	14.4200	14.5200	+0.693%	5,430	+3.306%
2019-12-02	14.7200	14.7200	14.3500	14.4200	-0.893%	2,491	+4.022%
2019-11-27	14.4900	14.5500	14.4400	14.5500	+0.622%	2,863	+3.093%
2019-11-26	14.4600	14.4600	14.4000	14.4600	0.000%	2,727	+3.734%
2019-11-25	14.5000	14.5300	14.4100	14.4600	-0.138%	2,331	+3.734%
2019-11-22	14.4700	14.4800	14.4700	14.4800	+0.416%	1,081	+3.591%
2019-11-21	14.4200	14.4400	14.4200	14.4200	+0.278%	900	+4.022%
2019-11-20	14.3800	14.3800	14.3800	14.3800	-0.347%	220	+4.312%
2019-11-19	14.4200	14.4900	14.3900	14.4300	0.000%	2,513	+3.950%
2019-11-18	14.3300	14.4500	14.3300	14.4300	-0.276%	4,842	+3.950%
2019-11-15	14.4200	14.5400	14.4100	14.4700	+0.766%	612	+3.663%
2019-11-12	14.4600	14.5500	14.3600	14.3600	+0.209%	2,706	+4.457%
2019-11-11	14.7900	14.7900	14.2500	14.3300	+0.280%	2,175	+4.676%
2019-11-08	14.3000	14.3000	14.2900	14.2900	+0.281%	817	+4.969%
2019-11-07	14.3200	14.3200	14.2500	14.2500	-1.110%	1,845	+5.263%
2019-11-06	14.4300	14.4300	14.4000	14.4100	+0.769%	2,078	+4.094%
2019-11-05	14.3000	14.3000	14.3000	14.3000	-1.038%	149	+4.895%
2019-11-01	14.3600	14.4900	14.3600	14.4500	-0.414%	619	+3.806%
2019-10-31	14.4200	15.1400	14.3800	14.5100	+0.834%	6,646	+3.377%
2019-10-30	14.3900	14.3900	14.3900	14.3900	+0.489%	177	+4.239%
2019-10-28	14.3200	14.3500	14.3000	14.3200	-0.556%	4,713	+4.749%
2019-10-25	14.4200	14.4800	14.4000	14.4000	-1.235%	2,167	+4.167%
2019-10-24	14.5800	14.5800	14.5800	14.5800	+1.391%	235	+2.881%
2019-10-23	14.3800	14.3800	14.3800	14.3800	+0.419%	109	+4.312%
2019-10-22	14.3700	14.4100	14.3000	14.3200	+0.070%	2,810	+4.749%
2019-10-21	14.3500	14.3500	14.3100	14.3100	0.000%	2,104	+4.822%
2019-10-18	14.1100	14.3500	14.1100	14.3100	+0.988%	5,612	+4.822%
2019-10-17	14.2300	14.2300	14.1700	14.1700	+0.854%	1,411	+5.857%
2019-10-16	14.0500	14.0500	14.0500	14.0500	-0.707%	1,480	+6.762%
2019-10-14	14.1700	14.1700	14.1500	14.1500	+0.071%	1,911	+6.007%
2019-10-09	14.3900	14.4600	14.1400	14.1400	-1.806%	657	+6.082%
2019-10-08	14.4400	14.4500	14.4000	14.4000	0.000%	2,227	+4.167%
2019-10-07	14.6400	14.6400	14.4000	14.4000	-0.277%	1,154	+4.167%
2019-10-04	14.3100	14.4900	14.3100	14.4400	+4.185%	1,889	+3.878%
2019-10-03	14.3300	14.5200	13.8600	13.8600	-3.817%	4,219	+8.225%
2019-10-02	14.4700	14.4800	14.3100	14.4100	-0.208%	5,758	+4.094%