Dark

MCA
BLACKROCK MUNIYIELD CALIFORNIA QUALITY FUND, INC
stock NYSE

Inactive

Apr 8, 2022

12.51USD-0.950%(-0.12)108,195

Pre-market

0.00USD-100.000%(-12.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-08	12.6000	12.6000	12.5000	12.5100	-0.950%	108,195	0.000%
2022-04-07	12.6100	12.6551	12.5800	12.6300	-0.158%	76,083	-0.950%
2022-04-06	12.8100	12.8100	12.6400	12.6500	-1.709%	129,180	-1.107%
2022-04-05	13.0300	13.0550	12.8400	12.8700	-1.455%	85,747	-2.797%
2022-04-04	13.0600	13.1200	13.0300	13.0600	-0.305%	105,933	-4.211%
2022-04-01	13.1300	13.1800	13.0700	13.1000	-0.304%	96,093	-4.504%
2022-03-31	13.0600	13.1700	13.0300	13.1400	+0.767%	108,037	-4.795%
2022-03-30	13.0100	13.1700	13.0100	13.0400	+0.231%	113,465	-4.064%
2022-03-29	12.9700	13.0100	12.8000	13.0100	+0.697%	163,415	-3.843%
2022-03-28	12.9900	13.0600	12.8900	12.9200	-0.539%	69,403	-3.173%
2022-03-25	13.0400	13.0500	12.9300	12.9900	-0.460%	134,625	-3.695%
2022-03-24	13.0900	13.1900	13.0400	13.0500	-0.836%	129,406	-4.138%
2022-03-23	13.0600	13.1700	13.0600	13.1600	+0.535%	68,843	-4.939%
2022-03-22	13.1700	13.1700	13.0700	13.0900	-0.607%	85,750	-4.431%
2022-03-21	13.2100	13.2300	13.1699	13.1700	-0.604%	69,473	-5.011%
2022-03-18	13.2500	13.3481	13.2300	13.2500	-0.151%	85,998	-5.585%
2022-03-17	13.0700	13.2800	13.0700	13.2700	+1.298%	103,241	-5.727%
2022-03-16	13.1400	13.2300	13.0500	13.1000	-0.304%	69,369	-4.504%
2022-03-15	13.1700	13.1900	13.0900	13.1400	-0.530%	89,398	-4.795%
2022-03-14	13.3100	13.3100	13.1800	13.2100	-1.344%	84,957	-5.299%
2022-03-11	13.4100	13.5100	13.3800	13.3900	-0.446%	164,096	-6.572%
2022-03-10	13.5500	13.5500	13.4346	13.4500	-0.811%	120,032	-6.989%
2022-03-09	13.5600	13.6100	13.5200	13.5600	+0.222%	95,826	-7.743%
2022-03-08	13.5400	13.7800	13.4800	13.5300	-0.588%	68,773	-7.539%
2022-03-07	13.7300	13.8500	13.5600	13.6100	-1.520%	95,236	-8.082%
2022-03-04	13.8000	13.8400	13.7600	13.8200	-0.072%	59,448	-9.479%
2022-03-03	13.8400	13.8500	13.7700	13.8300	+0.072%	66,216	-9.544%
2022-03-02	13.8550	13.8550	13.7900	13.8200	-0.145%	112,128	-9.479%
2022-03-01	13.7300	13.8750	13.7300	13.8400	+0.801%	62,611	-9.610%
2022-02-28	13.6700	13.7800	13.6500	13.7300	+0.073%	75,673	-8.886%
2022-02-25	13.6800	13.7500	13.6300	13.7200	+0.660%	95,273	-8.819%
2022-02-24	13.5800	13.6799	13.5739	13.6300	-0.147%	107,743	-8.217%
2022-02-23	13.7000	13.7100	13.6200	13.6500	-0.655%	85,553	-8.352%
2022-02-22	13.7600	13.7900	13.7200	13.7400	-0.507%	69,949	-8.952%
2022-02-18	13.7900	13.8250	13.7900	13.8100	+0.145%	25,120	-9.413%
2022-02-17	13.7300	13.8500	13.7250	13.7900	+0.364%	126,826	-9.282%
2022-02-16	13.7100	13.7600	13.6297	13.7400	+0.146%	110,917	-8.952%
2022-02-15	13.7500	13.7797	13.7100	13.7200	-0.291%	65,432	-8.819%
2022-02-14	13.8500	13.8700	13.7600	13.7600	-1.220%	50,685	-9.084%
2022-02-11	14.0400	14.0600	13.9300	13.9300	-0.783%	93,592	-10.194%
2022-02-10	13.9800	14.0600	13.9800	14.0400	-0.355%	80,265	-10.897%
2022-02-09	14.1100	14.1600	14.0800	14.0900	0.000%	75,739	-11.214%
2022-02-08	14.1300	14.2500	14.0900	14.0900	-0.775%	90,295	-11.214%
2022-02-07	14.1300	14.2500	14.1300	14.2000	+0.353%	58,579	-11.901%
2022-02-04	14.2300	14.3200	14.1100	14.1500	-0.702%	62,745	-11.590%
2022-02-03	14.3100	14.4000	14.2300	14.2500	-0.697%	83,781	-12.211%
2022-02-02	14.4100	14.4600	14.3500	14.3500	-0.139%	80,594	-12.822%
2022-02-01	14.3100	14.4200	14.3100	14.3700	+0.560%	46,184	-12.944%
2022-01-31	14.3300	14.3300	14.2200	14.2900	-0.279%	106,123	-12.456%
2022-01-28	14.4000	14.4100	14.3100	14.3300	-0.762%	23,176	-12.701%
2022-01-27	14.4500	14.5300	14.4000	14.4400	+0.069%	58,009	-13.366%
2022-01-26	14.5000	14.6500	14.4200	14.4300	-0.414%	95,404	-13.306%
2022-01-25	14.4400	14.5500	14.3500	14.4900	+0.416%	119,643	-13.665%
2022-01-24	14.3800	14.4500	14.3500	14.4300	-0.483%	98,509	-13.306%
2022-01-21	14.6000	14.6600	14.5000	14.5000	-0.889%	50,835	-13.724%
2022-01-20	14.8100	14.9700	14.6200	14.6300	-1.149%	81,951	-14.491%
2022-01-19	14.9000	14.9700	14.7900	14.8000	-1.003%	85,787	-15.473%
2022-01-18	15.2800	15.3100	14.9300	14.9500	-2.351%	248,545	-16.321%
2022-01-14	15.4500	15.4500	15.3100	15.3100	-1.034%	80,218	-18.289%
2022-01-13	15.3400	15.4900	15.3100	15.4700	+0.259%	73,818	-19.134%
2022-01-12	15.4000	15.4500	15.3350	15.4300	+0.195%	32,759	-18.924%
2022-01-11	15.3800	15.4450	15.3300	15.4000	0.000%	53,373	-18.766%
2022-01-10	15.4300	15.4300	15.2200	15.4000	-0.581%	89,037	-18.766%
2022-01-07	15.3900	15.5300	15.3400	15.4900	+0.650%	60,389	-19.238%
2022-01-06	15.3900	15.4900	15.3400	15.3900	-0.195%	60,038	-18.713%
2022-01-05	15.4300	15.5900	15.3900	15.4200	-0.452%	145,373	-18.872%
2022-01-04	15.6200	15.8200	15.4900	15.4900	-1.149%	76,301	-19.238%
2022-01-03	15.7300	15.7900	15.6300	15.6700	-1.447%	64,346	-20.166%
2021-12-31	15.8300	15.9000	15.6900	15.9000	+1.145%	45,788	-21.321%
2021-12-30	15.6800	15.7200	15.6800	15.7200	+0.127%	17,522	-20.420%
2021-12-29	15.5700	15.7400	15.5700	15.7000	+0.577%	48,924	-20.318%
2021-12-28	15.5300	15.6500	15.5000	15.6100	+0.580%	60,335	-19.859%
2021-12-27	15.6100	15.6500	15.5000	15.5200	-0.831%	46,817	-19.394%
2021-12-23	15.4600	15.6500	15.4400	15.6500	+1.360%	85,781	-20.064%
2021-12-22	15.4500	15.4900	15.4300	15.4400	0.000%	54,064	-18.977%
2021-12-21	15.4500	15.4760	15.4350	15.4400	-0.387%	43,546	-18.977%
2021-12-20	15.4700	15.6800	15.4700	15.5000	-0.577%	79,747	-19.290%
2021-12-17	15.6900	15.7000	15.5900	15.5900	-0.574%	46,418	-19.756%
2021-12-16	15.7500	15.7900	15.6800	15.6800	-0.885%	23,262	-20.217%
2021-12-15	15.7000	15.8296	15.7000	15.8200	+1.022%	75,235	-20.923%
2021-12-14	15.6900	15.6900	15.5400	15.6600	+0.256%	34,463	-20.115%
2021-12-13	15.6700	15.6900	15.5900	15.6200	-0.446%	23,639	-19.910%
2021-12-10	15.6100	15.7300	15.5850	15.6900	+0.512%	30,555	-20.268%
2021-12-09	15.6800	15.6800	15.5600	15.6100	0.000%	33,364	-19.859%
2021-12-08	15.5400	15.7200	15.5400	15.6100	+0.257%	33,190	-19.859%
2021-12-07	15.4900	15.6800	15.4400	15.5700	+0.452%	24,754	-19.653%
2021-12-06	15.4600	15.5600	15.3800	15.5000	-0.129%	51,235	-19.290%
2021-12-03	15.4200	15.5800	15.4000	15.5200	+0.258%	49,290	-19.394%
2021-12-02	15.4400	15.5250	15.4100	15.4800	-0.193%	45,343	-19.186%
2021-12-01	15.5600	15.7000	15.4800	15.5100	+0.259%	48,859	-19.342%
2021-11-30	15.5500	15.5500	15.4500	15.4700	-0.194%	46,732	-19.134%
2021-11-29	15.4000	15.5200	15.4000	15.5000	+0.259%	47,340	-19.290%
2021-11-26	15.4500	15.5000	15.4400	15.4600	-0.387%	23,145	-19.082%
2021-11-24	15.4700	15.5600	15.4700	15.5200	-0.064%	40,883	-19.394%
2021-11-23	15.4700	15.6200	15.4617	15.5300	-0.449%	54,113	-19.446%
2021-11-22	15.6400	15.6600	15.5200	15.6000	+0.386%	59,686	-19.808%
2021-11-19	15.8300	15.9000	15.4950	15.5400	-2.018%	94,339	-19.498%
2021-11-18	16.0600	16.0600	15.8300	15.8600	-0.689%	30,839	-21.122%
2021-11-17	15.9200	15.9980	15.9025	15.9700	+0.314%	21,790	-21.666%
2021-11-16	15.9900	15.9900	15.8800	15.9200	-0.686%	30,626	-21.420%
2021-11-15	15.9300	16.0500	15.9300	16.0300	+0.313%	38,928	-21.959%
2021-11-12	15.8300	16.0300	15.8300	15.9800	+0.693%	35,284	-21.715%
2021-11-11	15.8100	16.1100	15.8100	15.8700	0.000%	56,844	-21.172%
2021-11-10	16.1200	16.1900	15.8700	15.8700	-1.734%	111,554	-21.172%
2021-11-09	16.0400	16.1900	16.0400	16.1500	+0.686%	34,039	-22.539%
2021-11-08	15.7800	16.0900	15.7800	16.0400	+1.135%	58,853	-22.007%
2021-11-05	15.7400	15.8600	15.6900	15.8600	+1.342%	52,170	-21.122%
2021-11-04	15.5600	15.6500	15.5100	15.6500	+0.968%	64,223	-20.064%
2021-11-03	15.4200	15.5100	15.4150	15.5000	+0.454%	28,729	-19.290%
2021-11-02	15.3200	15.4800	15.3200	15.4300	+0.390%	38,573	-18.924%
2021-11-01	15.1800	15.3700	15.1500	15.3700	+1.586%	57,597	-18.608%
2021-10-29	15.0900	15.3000	15.0300	15.1300	+0.398%	92,226	-17.317%
2021-10-28	15.0800	15.1000	15.0000	15.0700	+0.467%	53,351	-16.987%
2021-10-27	15.0200	15.1000	15.0000	15.0000	0.000%	90,063	-16.600%
2021-10-26	15.0100	15.0600	14.7500	15.0000	-0.398%	78,729	-16.600%
2021-10-25	15.0700	15.1500	15.0600	15.0600	-0.199%	98,181	-16.932%
2021-10-22	15.1000	15.1207	15.0700	15.0900	-0.066%	38,405	-17.097%
2021-10-21	15.2300	15.2300	15.0600	15.1000	-0.396%	52,415	-17.152%
2021-10-20	15.1700	15.2300	15.1600	15.1600	-0.132%	62,064	-17.480%
2021-10-19	15.2000	15.2600	15.1600	15.1800	-0.197%	32,411	-17.589%
2021-10-18	15.2700	15.3190	15.2000	15.2100	-0.458%	60,843	-17.751%
2021-10-15	15.4200	15.4200	15.2500	15.2800	-0.908%	84,570	-18.128%
2021-10-14	15.4200	15.5200	15.3900	15.4200	-0.259%	76,427	-18.872%
2021-10-13	15.4300	15.5200	15.4200	15.4600	+0.390%	43,417	-19.082%
2021-10-12	15.4000	15.4600	15.4000	15.4000	+0.195%	57,418	-18.766%
2021-10-11	15.4600	15.5300	15.3700	15.3700	-0.453%	40,815	-18.608%
2021-10-08	15.3900	15.5300	15.3900	15.4400	-0.065%	36,207	-18.977%
2021-10-07	15.4100	15.7000	15.4100	15.4500	+0.260%	39,133	-19.029%
2021-10-06	15.5200	15.6500	15.4100	15.4100	-0.900%	46,273	-18.819%
2021-10-05	15.6700	15.7000	15.5000	15.5500	-0.384%	33,474	-19.550%
2021-10-04	15.6900	15.7399	15.6100	15.6100	-0.700%	56,719	-19.859%
2021-10-01	15.9800	15.9800	15.6500	15.7200	-1.070%	47,583	-20.420%
2021-09-30	15.9100	16.1400	15.8700	15.8900	+0.126%	41,847	-21.271%
2021-09-29	15.7500	16.0700	15.7500	15.8700	+0.634%	48,308	-21.172%
2021-09-28	15.8000	15.8100	15.7000	15.7700	-0.127%	57,641	-20.672%
2021-09-27	16.0200	16.0200	15.7700	15.7900	-1.251%	69,126	-20.773%
2021-09-24	16.0600	16.0900	15.9200	15.9900	+0.063%	72,691	-21.764%
2021-09-23	16.1000	16.1000	15.9600	15.9800	-0.745%	33,252	-21.715%
2021-09-22	16.1000	16.1500	16.0000	16.1000	0.000%	43,633	-22.298%
2021-09-21	16.0900	16.1400	16.0501	16.1000	+0.625%	28,697	-22.298%
2021-09-20	15.9900	16.0700	15.9200	16.0000	+0.313%	54,393	-21.813%
2021-09-17	15.9900	15.9900	15.9258	15.9500	-0.125%	28,813	-21.567%
2021-09-16	16.1800	16.1900	15.9300	15.9700	-0.187%	41,835	-21.666%
2021-09-15	16.2400	16.3400	15.9500	16.0000	-1.417%	199,030	-21.813%
2021-09-14	16.0900	16.2300	16.0150	16.2300	+1.059%	59,317	-22.921%
2021-09-13	16.0900	16.1000	16.0200	16.0600	+0.690%	63,645	-22.105%
2021-09-10	16.0800	16.0800	15.8800	15.9500	+0.567%	41,008	-21.567%
2021-09-09	16.1000	16.1000	15.8100	15.8600	-0.252%	41,252	-21.122%
2021-09-08	15.8700	15.9900	15.8600	15.9000	+0.697%	43,326	-21.321%
2021-09-07	15.8000	15.9300	15.7900	15.7900	-0.316%	43,022	-20.773%
2021-09-03	15.9500	16.0600	15.8083	15.8400	-0.752%	65,995	-21.023%
2021-09-02	15.8900	15.9600	15.8900	15.9600	+0.441%	45,159	-21.617%
2021-09-01	15.9300	16.0300	15.8900	15.8900	-0.251%	59,529	-21.271%
2021-08-31	15.9500	15.9600	15.8800	15.9300	-0.125%	81,678	-21.469%
2021-08-30	16.0500	16.0500	15.9300	15.9500	-0.188%	51,116	-21.567%
2021-08-27	16.0500	16.0700	15.9600	15.9800	-0.529%	47,502	-21.715%
2021-08-26	16.0600	16.1000	16.0000	16.0650	+0.062%	34,429	-22.129%
2021-08-25	15.9900	16.1200	15.9900	16.0550	+0.407%	46,178	-22.080%
2021-08-24	16.0000	16.0000	15.9600	15.9900	-0.062%	44,510	-21.764%
2021-08-23	16.0800	16.0800	15.9400	16.0000	-0.125%	55,457	-21.813%
2021-08-20	15.9500	16.0300	15.9200	16.0200	+0.470%	54,679	-21.910%
2021-08-19	15.9800	15.9900	15.9000	15.9450	-0.344%	52,120	-21.543%
2021-08-18	16.0000	16.1000	15.9900	16.0000	0.000%	49,719	-21.813%
2021-08-17	16.0600	16.0700	15.9000	16.0000	+0.313%	61,571	-21.813%
2021-08-16	16.0600	16.0600	15.9361	15.9500	0.000%	29,030	-21.567%
2021-08-13	15.8900	15.9700	15.8900	15.9500	+0.188%	21,927	-21.567%
2021-08-12	16.1500	16.1500	15.9150	15.9200	-0.313%	83,642	-21.420%
2021-08-11	15.9500	16.0000	15.9500	15.9700	+0.314%	50,351	-21.666%
2021-08-10	15.9300	15.9700	15.9000	15.9200	0.000%	58,225	-21.420%
2021-08-09	15.9600	15.9700	15.9050	15.9200	+0.063%	86,285	-21.420%
2021-08-06	16.0200	16.0500	15.8850	15.9100	-0.188%	59,249	-21.370%
2021-08-05	15.9500	15.9600	15.8800	15.9400	+0.315%	46,503	-21.518%
2021-08-04	16.0600	16.0600	15.8800	15.8900	-0.376%	36,193	-21.271%
2021-08-03	15.8600	15.9600	15.8600	15.9500	+0.567%	54,789	-21.567%
2021-08-02	15.8300	15.9600	15.8100	15.8600	+0.190%	54,374	-21.122%
2021-07-30	15.8900	15.9500	15.8300	15.8300	-0.503%	51,031	-20.973%
2021-07-29	15.9300	15.9500	15.8800	15.9100	+0.189%	27,113	-21.370%
2021-07-28	15.9100	15.9100	15.8301	15.8800	+0.253%	24,564	-21.222%
2021-07-27	15.8600	15.9000	15.7100	15.8400	-0.063%	66,753	-21.023%
2021-07-26	15.9300	15.9300	15.8298	15.8500	+0.013%	38,574	-21.073%
2021-07-23	15.8000	15.9800	15.7000	15.8480	+0.304%	35,177	-21.063%
2021-07-22	16.0100	16.0200	15.8000	15.8000	-1.064%	38,592	-20.823%
2021-07-21	16.0000	16.0500	15.9600	15.9700	-0.063%	35,876	-21.666%
2021-07-20	15.7900	15.9800	15.7500	15.9800	+0.884%	32,822	-21.715%
2021-07-19	15.7300	15.8400	15.6800	15.8400	+0.699%	26,618	-21.023%
2021-07-16	15.7300	15.7300	15.6000	15.7300	+0.575%	30,078	-20.470%
2021-07-15	15.8900	15.9400	15.4400	15.6400	-1.013%	139,417	-20.013%
2021-07-14	15.8900	15.8900	15.7500	15.8000	-0.063%	41,383	-20.823%
2021-07-13	15.9800	16.0000	15.7400	15.8100	-0.691%	105,817	-20.873%
2021-07-12	15.8500	15.9600	15.8500	15.9200	+0.569%	33,266	-21.420%
2021-07-09	15.8700	15.8700	15.8100	15.8300	-0.063%	26,315	-20.973%
2021-07-08	15.9500	15.9600	15.7900	15.8400	0.000%	98,900	-21.023%
2021-07-07	15.8600	15.8600	15.8000	15.8400	+0.699%	64,051	-21.023%
2021-07-06	15.7300	15.7600	15.7000	15.7300	+0.191%	48,040	-20.470%
2021-07-02	15.7300	15.7800	15.6800	15.7000	+0.128%	56,258	-20.318%
2021-07-01	15.7500	15.7800	15.6750	15.6800	-0.444%	53,008	-20.217%
2021-06-30	15.6400	15.7500	15.6200	15.7500	+0.703%	29,758	-20.571%
2021-06-29	15.6700	15.6700	15.5900	15.6400	+0.385%	29,257	-20.013%
2021-06-28	15.5900	15.6609	15.5200	15.5800	+0.549%	13,496	-19.705%
2021-06-25	15.6000	15.6000	15.4500	15.4950	-0.290%	44,770	-19.264%
2021-06-24	15.5500	15.7000	15.5000	15.5400	-0.064%	42,712	-19.498%
2021-06-23	15.6500	15.6600	15.5200	15.5500	-0.892%	17,729	-19.550%
2021-06-22	15.7300	15.7500	15.6300	15.6900	+0.064%	61,254	-20.268%
2021-06-21	15.7500	15.7650	15.6700	15.6800	-0.254%	32,755	-20.217%
2021-06-18	15.8100	15.8200	15.7000	15.7200	-0.064%	47,285	-20.420%
2021-06-17	15.8500	15.8500	15.7300	15.7300	-0.506%	33,403	-20.470%
2021-06-16	15.8300	15.9000	15.7900	15.8100	-0.158%	90,923	-20.873%
2021-06-15	15.9900	15.9900	15.7300	15.8350	+0.158%	99,022	-20.998%
2021-06-14	16.0000	16.0000	15.7200	15.8100	+0.190%	93,823	-20.873%
2021-06-11	15.7000	15.8100	15.5900	15.7800	+1.479%	128,483	-20.722%
2021-06-10	15.5900	15.7000	15.4800	15.5500	+0.258%	35,581	-19.550%
2021-06-09	16.7400	16.7400	15.5000	15.5100	+0.323%	79,847	-19.342%
2021-06-08	15.4400	15.4800	15.3900	15.4600	+0.455%	46,376	-19.082%
2021-06-07	15.3400	15.4000	15.3200	15.3900	+0.195%	46,148	-18.713%
2021-06-04	15.3300	15.4300	15.3000	15.3600	0.000%	43,940	-18.555%
2021-06-03	15.3700	15.4500	15.3600	15.3600	-0.518%	45,628	-18.555%
2021-06-02	15.3100	15.4600	15.3100	15.4400	+0.456%	53,023	-18.977%
2021-06-01	15.3600	15.3700	15.2983	15.3699	+0.326%	49,548	-18.607%
2021-05-28	15.2500	15.3200	15.2200	15.3200	+0.658%	26,350	-18.342%
2021-05-27	15.2100	15.2400	15.1900	15.2199	-0.132%	41,654	-17.805%
2021-05-26	15.1800	15.2400	15.1700	15.2400	+0.131%	75,553	-17.913%
2021-05-25	15.1800	15.2200	15.1800	15.2200	+0.132%	41,093	-17.806%
2021-05-24	15.2300	15.2300	15.1400	15.2000	+0.264%	38,540	-17.697%
2021-05-21	15.1200	15.1600	15.1100	15.1600	+0.132%	50,603	-17.480%
2021-05-20	15.1200	15.1400	15.0750	15.1400	+0.398%	51,469	-17.371%
2021-05-19	15.0500	15.0800	15.0301	15.0800	+0.066%	25,926	-17.042%
2021-05-18	15.1000	15.1100	14.9961	15.0700	+0.270%	30,062	-16.987%
2021-05-17	15.0500	15.1100	14.9500	15.0294	-0.402%	59,071	-16.763%
2021-05-14	15.0500	15.1200	15.0000	15.0900	+0.066%	44,418	-17.097%
2021-05-13	15.0800	15.1300	15.0700	15.0800	+0.199%	62,370	-17.042%
2021-05-12	15.2000	15.2000	15.0000	15.0500	-0.922%	33,665	-16.877%
2021-05-11	15.1500	15.2200	15.1500	15.1900	-0.066%	47,340	-17.643%
2021-05-10	15.1800	15.2300	15.1699	15.2000	+0.066%	99,183	-17.697%
2021-05-07	15.1800	15.2400	15.1800	15.1900	+0.330%	57,435	-17.643%
2021-05-06	15.0700	15.1600	15.0700	15.1400	+0.066%	170,634	-17.371%
2021-05-05	15.2000	15.1500	15.1200	15.1300	+0.199%	28,026	-17.317%
2021-05-04	15.0800	15.1000	15.0000	15.1000	+0.801%	74,355	-17.152%
2021-05-03	15.0400	15.1100	14.9500	14.9800	+0.201%	52,656	-16.489%
2021-04-30	14.9800	15.0000	14.9000	14.9500	+0.134%	41,648	-16.321%
2021-04-29	14.9800	14.9800	14.8700	14.9300	+0.269%	53,039	-16.209%
2021-04-28	15.0000	15.0000	14.8700	14.8900	-0.134%	49,356	-15.984%
2021-04-27	14.9000	14.9200	14.9000	14.9100	+0.067%	55,009	-16.097%
2021-04-26	14.9000	14.9499	14.8900	14.9000	0.000%	55,162	-16.040%
2021-04-23	14.8800	14.9200	14.8800	14.9000	0.000%	66,111	-16.040%
2021-04-22	14.9500	14.9500	14.9000	14.9000	-0.268%	30,829	-16.040%
2021-04-21	14.9700	14.9700	14.9100	14.9400	+0.268%	92,869	-16.265%
2021-04-20	14.9800	14.9800	14.9000	14.9000	-0.667%	41,787	-16.040%
2021-04-19	15.1100	15.1100	14.9800	15.0000	-0.133%	35,278	-16.600%
2021-04-16	15.0100	15.0500	15.0000	15.0200	+0.153%	24,424	-16.711%
2021-04-15	14.9800	15.0600	14.9800	14.9970	+0.247%	50,920	-16.583%
2021-04-14	14.9100	14.9950	14.9100	14.9600	-0.200%	44,903	-16.377%
2021-04-13	14.9700	15.0000	14.9700	14.9900	+0.402%	38,687	-16.544%
2021-04-12	14.9400	14.9709	14.9100	14.9300	+0.403%	47,908	-16.209%
2021-04-09	14.9000	14.9000	14.8300	14.8700	-0.201%	23,619	-15.871%
2021-04-08	14.8500	14.9000	14.8400	14.9000	+0.067%	92,462	-16.040%
2021-04-07	14.7900	14.9000	14.7800	14.8900	+0.269%	50,124	-15.984%
2021-04-06	14.8200	14.8900	14.8200	14.8500	+0.202%	31,226	-15.758%
2021-04-05	14.7700	14.8600	14.7600	14.8200	+0.339%	28,708	-15.587%
2021-04-01	14.7900	14.8200	14.7200	14.7700	+0.272%	30,573	-15.301%
2021-03-31	14.7000	14.7400	14.6900	14.7300	+0.204%	41,735	-15.071%
2021-03-30	14.7000	14.7700	14.6100	14.7000	+0.754%	69,308	-14.898%
2021-03-29	14.5400	14.6007	14.5400	14.5900	+0.344%	18,315	-14.256%
2021-03-26	14.6200	14.6200	14.5100	14.5400	-0.069%	58,600	-13.961%
2021-03-25	14.5300	14.5500	14.5118	14.5500	+0.241%	20,817	-14.021%
2021-03-24	14.5000	14.5700	14.4900	14.5150	+0.311%	39,660	-13.813%
2021-03-23	14.5300	14.5400	14.4700	14.4700	-0.276%	69,224	-13.545%
2021-03-22	14.5100	14.5300	14.5000	14.5100	-0.069%	30,544	-13.784%
2021-03-19	14.4500	14.5300	14.4300	14.5200	+0.346%	91,689	-13.843%
2021-03-18	14.5200	14.5400	14.4500	14.4700	-0.413%	87,361	-13.545%
2021-03-17	14.5300	14.5700	14.4985	14.5300	-0.206%	53,632	-13.902%
2021-03-16	14.5700	14.6000	14.5400	14.5600	-0.137%	59,567	-14.080%
2021-03-15	14.5200	14.5800	14.5200	14.5800	+0.069%	62,883	-14.198%
2021-03-12	14.6000	14.7100	14.5400	14.5700	-0.749%	62,962	-14.139%
2021-03-11	14.6900	14.7000	14.6300	14.6800	+0.273%	59,900	-14.782%
2021-03-10	14.5600	14.6400	14.5600	14.6400	+0.549%	56,398	-14.549%
2021-03-09	14.4500	14.5600	14.4300	14.5600	+1.041%	47,879	-14.080%
2021-03-08	14.4100	14.4400	14.3500	14.4100	+0.069%	88,888	-13.185%
2021-03-05	14.4200	14.4600	14.3400	14.4000	+0.279%	76,189	-13.125%
2021-03-04	14.4800	14.5200	14.3600	14.3600	-0.897%	88,611	-12.883%
2021-03-03	14.4800	14.6200	14.4200	14.4900	-0.207%	114,621	-13.665%
2021-03-02	14.4300	14.5300	14.4300	14.5200	+0.207%	137,115	-13.843%
2021-03-01	14.5100	14.6000	14.4700	14.4900	0.000%	86,542	-13.665%
2021-02-26	14.4900	14.4900	14.3600	14.4900	+1.117%	137,821	-13.665%
2021-02-25	14.5000	14.5200	14.2900	14.3300	-1.172%	159,442	-12.701%
2021-02-24	14.5200	14.5300	14.3975	14.5000	-0.138%	197,893	-13.724%
2021-02-23	14.7300	14.7300	14.4950	14.5200	-1.426%	129,123	-13.843%
2021-02-22	14.8200	14.8800	14.6605	14.7300	-0.941%	107,580	-15.071%
2021-02-19	15.0300	15.0300	14.7900	14.8700	-0.535%	56,325	-15.871%
2021-02-18	15.0300	15.0300	14.8700	14.9500	-0.526%	40,446	-16.321%
2021-02-17	15.1300	15.1300	14.9600	15.0290	+0.060%	33,499	-16.761%
2021-02-16	15.2600	15.2600	14.9450	15.0200	-0.989%	91,889	-16.711%
2021-02-12	15.2000	15.2150	15.1500	15.1700	-0.329%	86,386	-17.535%
2021-02-11	15.2000	15.2200	15.2000	15.2200	+0.132%	63,966	-17.806%
2021-02-10	15.2500	15.2600	15.1500	15.2000	+0.396%	95,584	-17.697%
2021-02-09	15.1000	15.1400	15.1000	15.1400	+0.265%	57,618	-17.371%
2021-02-08	15.0100	15.1400	15.0100	15.1000	+0.600%	78,805	-17.152%
2021-02-05	14.9900	15.0700	14.9900	15.0100	+0.200%	62,844	-16.656%
2021-02-04	14.9800	15.1200	14.9600	14.9800	-0.333%	51,541	-16.489%
2021-02-03	15.0300	15.1400	14.9800	15.0300	0.000%	50,773	-16.766%
2021-02-02	15.0200	15.0500	14.9700	15.0300	+0.133%	52,662	-16.766%
2021-02-01	15.1500	15.1500	14.9900	15.0100	-0.530%	56,854	-16.656%
2021-01-29	15.0300	15.1200	15.0000	15.0900	+0.399%	50,415	-17.097%
2021-01-28	15.0500	15.0700	14.9750	15.0300	+0.200%	32,777	-16.766%
2021-01-27	15.0100	15.0500	14.9500	15.0000	-0.133%	25,780	-16.600%
2021-01-26	14.9800	15.0300	14.9800	15.0200	+0.334%	27,842	-16.711%
2021-01-25	14.9900	14.9900	14.9400	14.9700	+0.134%	14,993	-16.433%
2021-01-22	14.9600	14.9700	14.9100	14.9500	+0.201%	80,314	-16.321%
2021-01-21	14.9100	14.9500	14.8500	14.9200	+0.471%	42,433	-16.153%
2021-01-20	14.7900	14.8900	14.7635	14.8500	+0.474%	78,610	-15.758%
2021-01-19	14.7600	14.8100	14.7600	14.7800	-0.135%	51,983	-15.359%
2021-01-15	14.8200	14.8461	14.7900	14.8000	-0.202%	37,849	-15.473%
2021-01-14	14.9500	14.9500	14.8200	14.8300	-0.603%	52,291	-15.644%
2021-01-13	14.9900	14.9900	14.8900	14.9200	+0.067%	36,424	-16.153%
2021-01-12	14.9200	14.9600	14.9000	14.9100	-0.067%	77,882	-16.097%
2021-01-11	14.9300	14.9800	14.9200	14.9200	-0.067%	70,087	-16.153%
2021-01-08	14.9600	14.9600	14.8800	14.9300	+0.269%	52,954	-16.209%
2021-01-07	14.9400	14.9800	14.8800	14.8900	-0.134%	30,047	-15.984%
2021-01-06	15.0300	15.0300	14.9100	14.9100	-0.666%	18,226	-16.097%
2021-01-05	14.9300	15.0250	14.9300	15.0100	+0.200%	112,501	-16.656%
2021-01-04	14.9600	14.9800	14.8800	14.9800	+0.100%	30,316	-16.489%
2020-12-31	14.9200	14.9800	14.9100	14.9650	+0.100%	57,659	-16.405%
2020-12-30	14.8900	14.9600	14.8800	14.9500	+0.336%	59,686	-16.321%
2020-12-29	14.9000	14.9400	14.8800	14.9000	-0.268%	55,565	-16.040%
2020-12-28	14.9400	14.9626	14.8950	14.9400	+0.067%	40,097	-16.265%
2020-12-24	14.9200	14.9400	14.8950	14.9300	+0.201%	43,666	-16.209%
2020-12-23	14.8500	14.9300	14.8500	14.9000	+0.134%	27,271	-16.040%
2020-12-22	14.8200	14.9050	14.7800	14.8800	-0.067%	53,236	-15.927%
2020-12-21	14.7600	14.8900	14.7500	14.8900	+0.269%	41,327	-15.984%
2020-12-18	14.8600	14.8700	14.8400	14.8500	-0.067%	38,351	-15.758%
2020-12-17	14.9000	14.9000	14.7946	14.8600	0.000%	28,024	-15.814%
2020-12-16	14.8800	14.9000	14.7722	14.8600	-0.067%	49,287	-15.814%
2020-12-15	14.9000	14.9000	14.8000	14.8700	+0.270%	82,111	-15.871%
2020-12-14	14.9200	14.9200	14.8200	14.8300	-0.470%	38,369	-15.644%
2020-12-11	14.9500	14.9500	14.8600	14.9000	-0.134%	51,320	-16.040%
2020-12-10	14.9800	14.9800	14.8800	14.9200	-0.201%	49,210	-16.153%
2020-12-09	14.9400	14.9500	14.9000	14.9500	+0.336%	170,466	-16.321%
2020-12-08	14.9000	14.9080	14.8700	14.9000	+0.202%	45,233	-16.040%
2020-12-07	14.8900	14.8900	14.8500	14.8700	+0.202%	45,848	-15.871%
2020-12-04	14.8900	14.8900	14.8000	14.8400	0.000%	18,554	-15.701%
2020-12-03	14.8400	14.9100	14.7500	14.8400	+0.406%	38,712	-15.701%
2020-12-02	14.7400	14.8000	14.7300	14.7800	-0.068%	45,412	-15.359%
2020-12-01	14.7700	14.8264	14.7600	14.7900	+0.135%	45,543	-15.416%
2020-11-30	14.8000	14.8000	14.7300	14.7700	0.000%	27,887	-15.301%
2020-11-27	14.7800	14.7900	14.7200	14.7700	+0.272%	21,900	-15.301%
2020-11-25	14.7000	14.7400	14.6800	14.7300	0.000%	75,178	-15.071%
2020-11-24	14.7200	14.7400	14.6500	14.7300	+0.341%	52,973	-15.071%
2020-11-23	14.6400	14.7000	14.6000	14.6800	+0.136%	49,620	-14.782%
2020-11-20	14.7300	14.7400	14.6500	14.6600	-0.475%	39,496	-14.666%
2020-11-19	14.7500	14.7600	14.7000	14.7300	+0.068%	19,245	-15.071%
2020-11-18	14.6800	14.7200	14.6600	14.7200	+0.136%	39,949	-15.014%
2020-11-17	14.7600	14.7600	14.6800	14.7000	+0.204%	36,881	-14.898%
2020-11-16	14.6800	14.6800	14.6400	14.6700	+0.205%	24,307	-14.724%
2020-11-13	14.6200	14.6400	14.6200	14.6400	-0.136%	24,048	-14.549%
2020-11-12	14.7000	14.7100	14.6400	14.6600	+0.137%	41,337	-14.666%
2020-11-11	14.6300	14.6600	14.5700	14.6400	+0.480%	27,578	-14.549%
2020-11-10	14.6600	14.6600	14.5500	14.5700	-0.546%	61,070	-14.139%
2020-11-09	14.6600	14.7800	14.6400	14.6500	+0.274%	59,346	-14.608%
2020-11-06	14.6100	14.6200	14.6000	14.6100	+0.206%	32,721	-14.374%
2020-11-05	14.5500	14.6000	14.5100	14.5800	+0.691%	69,166	-14.198%
2020-11-04	14.4500	14.5200	14.4400	14.4800	+0.486%	33,931	-13.605%
2020-11-03	14.3900	14.4500	14.3900	14.4100	-0.139%	57,224	-13.185%
2020-11-02	14.4500	14.4900	14.4100	14.4300	+0.348%	33,103	-13.306%
2020-10-30	14.3900	14.4100	14.3700	14.3800	-0.484%	37,270	-13.004%
2020-10-29	14.4500	14.4800	14.3700	14.4500	+0.417%	42,629	-13.426%
2020-10-28	14.4900	14.4900	14.3900	14.3900	-0.690%	23,969	-13.065%
2020-10-27	14.4900	14.4900	14.4100	14.4900	+0.277%	64,249	-13.665%
2020-10-26	14.4900	14.5000	14.3900	14.4500	-0.276%	39,828	-13.426%
2020-10-23	14.4600	14.5400	14.4500	14.4900	-0.344%	34,626	-13.665%
2020-10-22	14.5500	14.5500	14.4400	14.5400	+0.207%	66,419	-13.961%
2020-10-21	14.5500	14.5500	14.4300	14.5100	0.000%	37,999	-13.784%