BlackRock Municipal 2020 Term Trust (NY: BKK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.30	14.30	14.25	14.27	44,683	-0.02(-0.13%)
Apr 29, 2019	14.27	14.29	14.25	14.29	13,133	+0.02(+0.13%)
Apr 26, 2019	14.24	14.27	14.24	14.27	19,169	+0.04(+0.27%)
Apr 25, 2019	14.28	14.30	14.23	14.23	37,632	-0.06(-0.40%)
Apr 24, 2019	14.27	14.29	14.27	14.29	28,591	+0.02(+0.17%)
Apr 23, 2019	14.24	14.28	14.24	14.27	25,980	+0.02(+0.11%)
Apr 22, 2019	14.25	14.26	14.23	14.25	39,033	-0.01(-0.08%)
Apr 18, 2019	14.28	14.28	14.24	14.26	34,441	+0.00(+0.00%)
Apr 17, 2019	14.24	14.27	14.24	14.26	31,499	+0.02(+0.13%)
Apr 16, 2019	14.26	14.28	14.23	14.24	69,957	-0.02(-0.13%)
Apr 15, 2019	14.26	14.26	14.24	14.26	49,113	+0.00(+0.00%)
Apr 12, 2019	14.27	14.28	14.25	14.26	35,705	-0.01(-0.10%)
Apr 11, 2019	14.25	14.28	14.25	14.28	5,851	+0.02(+0.12%)
Apr 10, 2019	14.28	14.29	14.23	14.26	30,246	-0.01(-0.07%)
Apr 09, 2019	14.26	14.29	14.23	14.27	38,005	-0.02(-0.13%)
Apr 08, 2019	14.23	14.31	14.23	14.29	27,593	+0.05(+0.33%)
Apr 05, 2019	14.23	14.26	14.21	14.24	42,535	+0.00(+0.00%)
Apr 04, 2019	14.25	14.27	14.22	14.24	58,789	+0.00(+0.00%)
Apr 03, 2019	14.22	14.26	14.22	14.24	26,259	+0.01(+0.07%)
Apr 02, 2019	14.23	14.26	14.22	14.23	40,918	-0.00(-0.02%)
Apr 01, 2019	14.23	14.24	14.23	14.23	24,510	+0.00(+0.02%)
Mar 29, 2019	14.23	14.26	14.22	14.23	62,378	-0.01(-0.07%)
Mar 28, 2019	14.31	14.31	14.23	14.24	56,032	-0.07(-0.46%)
Mar 27, 2019	14.29	14.33	14.29	14.31	13,505	+0.01(+0.07%)
Mar 26, 2019	14.28	14.31	14.27	14.30	24,732	+0.03(+0.20%)
Mar 25, 2019	14.28	14.30	14.27	14.27	43,452	+0.00(+0.00%)
Mar 22, 2019	14.24	14.30	14.24	14.27	63,117	+0.03(+0.20%)
Mar 21, 2019	14.28	14.28	14.22	14.24	39,356	-0.03(-0.20%)
Mar 20, 2019	14.24	14.30	14.24	14.27	43,504	+0.04(+0.27%)
Mar 19, 2019	14.22	14.26	14.21	14.23	27,740	-0.00(-0.00%)
Mar 18, 2019	14.24	14.27	14.21	14.23	53,239	-0.01(-0.07%)
Mar 15, 2019	14.22	14.29	14.22	14.24	21,953	+0.00(+0.00%)
Mar 14, 2019	14.21	14.28	14.21	14.24	53,405	+0.04(+0.28%)
Mar 13, 2019	14.22	14.24	14.19	14.20	62,209	-0.03(-0.20%)
Mar 12, 2019	14.23	14.23	14.21	14.23	54,234	+0.00(+0.00%)
Mar 11, 2019	14.22	14.23	14.21	14.23	24,266	+0.02(+0.13%)
Mar 08, 2019	14.20	14.22	14.20	14.21	18,721	-0.01(-0.07%)
Mar 07, 2019	14.22	14.24	14.21	14.22	46,468	+0.01(+0.07%)
Mar 06, 2019	14.20	14.22	14.19	14.21	13,941	+0.00(+0.00%)
Mar 05, 2019	14.24	14.25	14.19	14.21	23,189	-0.02(-0.13%)
Mar 04, 2019	14.21	14.24	14.18	14.23	23,248	+0.04(+0.30%)
Mar 01, 2019	14.23	14.23	14.17	14.19	37,337	-0.01(-0.10%)
Feb 28, 2019	14.15	14.25	14.15	14.20	56,806	+0.03(+0.20%)
Feb 27, 2019	14.13	14.17	14.13	14.17	40,418	+0.04(+0.27%)
Feb 26, 2019	14.14	14.16	14.13	14.13	26,359	-0.02(-0.13%)
Feb 25, 2019	14.14	14.15	14.12	14.15	41,804	+0.00(+0.00%)
Feb 22, 2019	14.12	14.15	14.12	14.15	44,424	+0.03(+0.20%)
Feb 21, 2019	14.12	14.14	14.12	14.12	39,451	-0.02(-0.13%)
Feb 20, 2019	14.14	14.16	14.09	14.14	84,529	-0.01(-0.07%)
Feb 19, 2019	14.05	14.16	14.05	14.15	62,812	+0.09(+0.67%)
Feb 15, 2019	14.10	14.13	14.04	14.06	120,580	-0.04(-0.27%)
Feb 14, 2019	14.12	14.15	14.10	14.10	59,922	+0.02(+0.15%)
Feb 13, 2019	14.10	14.13	14.07	14.08	101,438	-0.05(-0.33%)
Feb 12, 2019	14.12	14.13	14.10	14.12	27,565	+0.03(+0.20%)
Feb 11, 2019	14.09	14.10	14.09	14.09	23,523	+0.01(+0.07%)
Feb 08, 2019	14.09	14.10	14.07	14.09	53,528	-0.01(-0.07%)
Feb 07, 2019	14.12	14.12	14.07	14.09	59,303	-0.00(-0.02%)
Feb 06, 2019	14.12	14.12	14.09	14.10	21,767	-0.02(-0.15%)
Feb 05, 2019	14.12	14.13	14.02	14.12	116,353	+0.04(+0.30%)
Feb 04, 2019	14.12	14.12	14.07	14.08	44,593	-0.04(-0.27%)
Feb 01, 2019	14.09	14.13	14.08	14.11	20,881	+0.03(+0.20%)
Jan 31, 2019	14.08	14.09	14.05	14.09	82,586	+0.01(+0.07%)
Jan 30, 2019	14.09	14.10	14.07	14.08	89,764	+0.00(+0.00%)
Jan 29, 2019	14.07	14.09	14.06	14.08	102,668	+0.00(+0.00%)
Jan 28, 2019	14.06	14.08	14.05	14.08	94,064	+0.01(+0.07%)
Jan 25, 2019	14.06	14.08	14.05	14.07	34,979	+0.00(+0.00%)
Jan 24, 2019	14.02	14.09	14.02	14.07	29,034	+0.05(+0.34%)
Jan 23, 2019	14.04	14.07	14.02	14.02	43,111	-0.03(-0.24%)
Jan 22, 2019	14.03	14.05	14.02	14.05	28,889	+0.03(+0.24%)
Jan 18, 2019	14.02	14.06	14.01	14.02	36,251	+0.00(+0.00%)
Jan 17, 2019	14.00	14.06	14.00	14.02	30,353	+0.01(+0.07%)
Jan 16, 2019	13.97	14.03	13.95	14.01	91,062	+0.02(+0.14%)
Jan 15, 2019	14.03	14.05	13.96	13.99	47,684	-0.05(-0.34%)
Jan 14, 2019	14.05	14.09	14.02	14.04	48,610	-0.01(-0.09%)
Jan 11, 2019	14.04	14.06	14.04	14.05	75,312	+0.02(+0.17%)
Jan 10, 2019	14.00	14.06	14.00	14.03	24,143	-0.01(-0.07%)
Jan 09, 2019	13.99	14.05	13.98	14.04	67,458	+0.03(+0.20%)
Jan 08, 2019	14.01	14.01	13.99	14.01	8,551	+0.03(+0.25%)
Jan 07, 2019	14.00	14.02	13.96	13.97	123,379	-0.03(-0.18%)
Jan 04, 2019	14.03	14.03	13.95	14.00	54,705	+0.00(+0.00%)
Jan 03, 2019	13.98	14.02	13.96	14.00	93,213	+0.02(+0.13%)
Jan 02, 2019	13.91	13.98	13.91	13.98	129,722	+0.08(+0.61%)
Dec 31, 2018	13.89	13.93	13.89	13.90	127,044	+0.03(+0.20%)
Dec 28, 2018	13.85	13.89	13.85	13.87	92,839	+0.01(+0.07%)
Dec 27, 2018	13.90	13.91	13.83	13.86	121,687	-0.06(-0.41%)
Dec 26, 2018	13.85	13.92	13.85	13.91	46,585	+0.03(+0.20%)
Dec 24, 2018	13.90	13.90	13.84	13.89	60,335	-0.04(-0.27%)
Dec 21, 2018	13.89	13.93	13.85	13.92	75,631	+0.01(+0.07%)
Dec 20, 2018	13.89	13.92	13.84	13.91	76,790	+0.04(+0.27%)
Dec 19, 2018	13.88	13.93	13.85	13.88	87,643	-0.01(-0.10%)
Dec 18, 2018	13.93	13.95	13.89	13.89	142,363	-0.04(-0.30%)
Dec 17, 2018	13.93	13.97	13.92	13.93	189,714	+0.00(+0.00%)
Dec 14, 2018	13.85	13.96	13.84	13.93	129,699	+0.07(+0.48%)
Dec 13, 2018	13.86	13.89	13.82	13.87	181,131	-0.02(-0.14%)
Dec 12, 2018	13.90	13.91	13.88	13.89	91,428	-0.01(-0.06%)
Dec 11, 2018	13.89	13.93	13.88	13.89	60,745	+0.01(+0.07%)
Dec 10, 2018	13.90	13.93	13.88	13.88	72,177	-0.04(-0.27%)
Dec 07, 2018	13.87	13.96	13.87	13.92	60,465	+0.04(+0.27%)
Dec 06, 2018	13.91	13.95	13.88	13.88	94,548	-0.03(-0.20%)
Dec 04, 2018	13.94	13.99	13.91	13.91	69,194	-0.04(-0.27%)
Dec 03, 2018	14.00	14.00	13.95	13.95	114,967	-0.03(-0.20%)
Nov 30, 2018	13.95	14.00	13.94	13.98	84,949	+0.02(+0.13%)
Nov 29, 2018	13.95	13.96	13.95	13.96	78,661	-0.01(-0.07%)
Nov 28, 2018	13.87	14.00	13.87	13.97	240,829	+0.09(+0.68%)
Nov 27, 2018	13.87	13.91	13.86	13.87	40,183	+0.01(+0.07%)
Nov 26, 2018	13.87	13.91	13.86	13.87	108,408	-0.02(-0.13%)
Nov 23, 2018	13.85	13.89	13.85	13.88	19,480	+0.03(+0.20%)
Nov 21, 2018		13.86	13.86	13.86	0	-0.03(-0.20%)
Nov 20, 2018	13.86	13.90	13.86	13.88	58,264	+0.04(+0.27%)
Nov 19, 2018	13.90	13.90	13.84	13.85	108,225	-0.09(-0.67%)
Nov 16, 2018	13.84	13.94	13.84	13.94	74,197	+0.07(+0.47%)
Nov 15, 2018	13.87	13.89	13.85	13.87	50,036	-0.01(-0.07%)
Nov 14, 2018	13.87	13.89	13.85	13.88	52,657	+0.01(+0.08%)
Nov 13, 2018	13.84	13.88	13.84	13.87	34,446	+0.03(+0.20%)
Nov 12, 2018	13.85	13.87	13.84	13.84	16,836	-0.02(-0.14%)
Nov 09, 2018	13.84	13.87	13.84	13.86	10,561	+0.01(+0.07%)
Nov 08, 2018	13.84	13.86	13.83	13.85	28,724	+0.02(+0.14%)
Nov 07, 2018	13.86	13.91	13.82	13.84	39,941	-0.08(-0.54%)
Nov 06, 2018	13.86	13.91	13.81	13.91	23,185	+0.08(+0.54%)
Nov 05, 2018	13.86	13.90	13.83	13.84	80,205	-0.01(-0.07%)
Nov 02, 2018	13.86	13.91	13.84	13.84	31,257	-0.05(-0.34%)
Nov 01, 2018	13.87	13.91	13.84	13.89	40,080	+0.05(+0.34%)
Oct 31, 2018	13.85	13.86	13.84	13.84	38,710	+0.00(+0.00%)
Oct 30, 2018	13.91	13.91	13.84	13.84	36,883	-0.07(-0.47%)
Oct 29, 2018	13.88	13.93	13.87	13.91	26,921	+0.00(+0.00%)
Oct 26, 2018	13.86	13.92	13.86	13.91	13,015	+0.07(+0.47%)
Oct 25, 2018	13.87	13.94	13.84	13.84	100,742	-0.03(-0.20%)
Oct 24, 2018	13.86	13.89	13.84	13.87	37,456	+0.00(+0.00%)
Oct 23, 2018	13.86	13.87	13.84	13.87	41,365	+0.03(+0.20%)
Oct 22, 2018	13.91	13.95	13.84	13.84	50,693	-0.10(-0.74%)
Oct 19, 2018	13.87	13.95	13.87	13.95	40,966	+0.03(+0.20%)
Oct 18, 2018	13.92	13.93	13.92	13.92	10,662	+0.02(+0.13%)
Oct 17, 2018	13.91	13.92	13.87	13.90	24,042	+0.00(+0.00%)
Oct 16, 2018	13.85	13.90	13.85	13.90	21,821	+0.03(+0.20%)
Oct 15, 2018	13.84	13.90	13.84	13.87	18,246	+0.05(+0.34%)
Oct 12, 2018	13.86	13.89	13.81	13.83	43,633	-0.03(-0.19%)
Oct 11, 2018	13.89	13.91	13.80	13.85	55,154	-0.02(-0.13%)
Oct 10, 2018	13.85	13.93	13.80	13.87	29,431	-0.02(-0.13%)
Oct 09, 2018	13.87	13.92	13.85	13.89	40,833	+0.07(+0.54%)
Oct 08, 2018	13.82	13.84	13.82	13.82	17,584	-0.02(-0.14%)
Oct 05, 2018	13.91	13.91	13.82	13.83	32,501	-0.05(-0.34%)
Oct 04, 2018	13.82	13.92	13.82	13.88	104,285	+0.06(+0.41%)
Oct 03, 2018	13.84	13.84	13.82	13.82	53,466	-0.04(-0.27%)
Oct 02, 2018	13.82	13.86	13.81	13.86	33,096	+0.04(+0.27%)
Oct 01, 2018	13.86	13.87	13.82	13.82	44,684	-0.04(-0.27%)
Sep 28, 2018	13.81	13.86	13.79	13.86	80,504	+0.08(+0.61%)
Sep 27, 2018	13.81	13.86	13.78	13.78	74,639	+0.00(+0.00%)
Sep 26, 2018	13.76	13.84	13.76	13.78	77,766	+0.01(+0.07%)
Sep 25, 2018	13.84	13.84	13.75	13.77	55,007	-0.07(-0.54%)
Sep 24, 2018	13.78	13.87	13.78	13.84	71,021	+0.06(+0.41%)
Sep 21, 2018	13.84	13.87	13.79	13.79	101,352	-0.06(-0.41%)
Sep 20, 2018	13.82	13.88	13.82	13.84	60,381	-0.01(-0.07%)
Sep 19, 2018	13.82	13.89	13.82	13.85	59,194	-0.04(-0.27%)
Sep 18, 2018	13.83	13.91	13.82	13.89	54,631	+0.06(+0.41%)
Sep 17, 2018	13.85	13.93	13.81	13.83	127,645	-0.01(-0.07%)
Sep 14, 2018	14.01	14.01	13.80	13.84	220,773	-0.16(-1.14%)
Sep 13, 2018	13.97	14.01	13.97	14.00	31,050	+0.03(+0.18%)
Sep 12, 2018	13.98	13.99	13.95	13.98	23,301	+0.00(+0.03%)
Sep 11, 2018	13.98	14.00	13.97	13.97	38,528	-0.03(-0.20%)
Sep 10, 2018	13.98	14.00	13.98	14.00	19,165	+0.02(+0.13%)
Sep 07, 2018	13.98	14.00	13.98	13.98	19,285	+0.00(+0.00%)
Sep 06, 2018	13.99	14.00	13.98	13.98	14,219	-0.01(-0.07%)
Sep 05, 2018	14.00	14.00	13.99	13.99	21,012	+0.00(+0.00%)
Sep 04, 2018	13.99	14.00	13.98	13.99	31,190	+0.00(+0.00%)
Aug 31, 2018		13.99	13.99	13.99	0	+0.01(+0.07%)
Aug 30, 2018	13.97	14.00	13.97	13.98	36,535	+0.01(+0.07%)
Aug 29, 2018	13.98	13.99	13.95	13.97	69,679	-0.02(-0.13%)
Aug 28, 2018	13.99	13.99	13.96	13.99	57,249	+0.01(+0.05%)
Aug 27, 2018	13.98	14.00	13.95	13.98	41,395	+0.02(+0.15%)
Aug 24, 2018	14.03	14.04	13.96	13.96	43,177	-0.07(-0.47%)
Aug 23, 2018	13.99	14.03	13.95	14.03	90,298	+0.04(+0.27%)
Aug 22, 2018	13.99	14.00	13.97	13.99	29,917	+0.00(+0.00%)
Aug 21, 2018	13.99	14.04	13.98	13.99	47,610	+0.00(+0.00%)
Aug 20, 2018	14.02	14.05	13.97	13.99	58,546	-0.02(-0.13%)
Aug 17, 2018	14.00	14.03	14.00	14.01	74,676	+0.01(+0.07%)
Aug 16, 2018	14.03	14.03	14.00	14.00	38,910	-0.03(-0.20%)
Aug 15, 2018	14.04	14.05	14.03	14.03	54,627	-0.01(-0.07%)
Aug 14, 2018	14.02	14.04	14.00	14.04	24,287	+0.04(+0.28%)
Aug 13, 2018	14.00	14.03	13.99	14.00	15,742	+0.01(+0.07%)
Aug 10, 2018	14.00	14.02	13.99	13.99	28,130	-0.02(-0.13%)
Aug 09, 2018	14.00	14.01	13.99	14.01	9,287	+0.02(+0.13%)
Aug 08, 2018	14.02	14.03	13.99	13.99	41,900	-0.03(-0.20%)
Aug 07, 2018	14.02	14.04	14.01	14.02	39,094	+0.01(+0.07%)
Aug 06, 2018	14.01	14.05	14.00	14.01	20,050	-0.02(-0.13%)
Aug 03, 2018	14.01	14.03	14.01	14.03	18,574	+0.01(+0.07%)
Aug 02, 2018	14.01	14.03	14.00	14.02	100,875	+0.04(+0.27%)
Aug 01, 2018	14.01	14.02	13.98	13.98	33,460	-0.04(-0.27%)
Jul 31, 2018	14.04	14.04	13.98	14.02	48,036	+0.02(+0.13%)
Jul 30, 2018	14.03	14.03	13.98	14.00	51,413	-0.02(-0.13%)
Jul 27, 2018	13.98	14.05	13.98	14.02	27,378	+0.04(+0.27%)
Jul 26, 2018	13.99	13.99	13.99	13.98	21,171	-0.02(-0.13%)
Jul 25, 2018	14.00	14.01	13.99	14.00	13,562	-0.04(-0.27%)
Jul 24, 2018	14.00	14.04	13.99	14.04	44,862	+0.04(+0.27%)
Jul 23, 2018	14.02	14.02	13.96	14.00	97,958	-0.05(-0.33%)
Jul 20, 2018	14.05	14.07	14.04	14.05	12,380	+0.03(+0.19%)
Jul 19, 2018	14.02	14.03	13.97	14.02	36,866	-0.02(-0.13%)
Jul 18, 2018	14.06	14.06	14.02	14.04	36,338	+0.01(+0.07%)
Jul 17, 2018	14.02	14.04	14.01	14.03	24,418	-0.01(-0.07%)
Jul 16, 2018	14.05	14.05	14.01	14.04	71,421	+0.01(+0.07%)
Jul 13, 2018	14.01	14.05	14.00	14.03	48,485	+0.04(+0.28%)
Jul 12, 2018	14.00	14.01	13.99	13.99	40,644	+0.00(+0.00%)
Jul 11, 2018	14.01	14.01	13.98	13.99	43,957	-0.02(-0.17%)
Jul 10, 2018	14.03	14.03	14.01	14.01	65,412	-0.02(-0.16%)
Jul 09, 2018	14.03	14.04	13.99	14.03	83,873	+0.01(+0.07%)
Jul 06, 2018	14.03	14.05	13.96	14.03	98,829	-0.03(-0.20%)
Jul 05, 2018	14.04	14.05	14.03	14.05	23,527	-0.01(-0.07%)
Jul 03, 2018		14.06	14.06	14.06	0	-0.03(-0.20%)
Jul 02, 2018	14.03	14.10	14.02	14.09	54,368	+0.07(+0.53%)
Jun 29, 2018	14.04	14.07	14.02	14.02	42,223	-0.02(-0.13%)
Jun 28, 2018	14.03	14.03	14.02	14.03	42,004	+0.01(+0.07%)
Jun 27, 2018	14.02	14.04	14.02	14.03	25,554	+0.01(+0.07%)
Jun 26, 2018	14.03	14.04	14.02	14.02	38,501	-0.01(-0.07%)
Jun 25, 2018	14.06	14.06	14.03	14.03	28,656	-0.02(-0.13%)
Jun 22, 2018	14.05	14.06	14.03	14.04	13,384	-0.01(-0.07%)
Jun 21, 2018	14.04	14.07	14.03	14.05	62,102	+0.03(+0.20%)
Jun 20, 2018	14.07	14.07	14.03	14.03	32,305	-0.03(-0.20%)
Jun 19, 2018	14.05	14.06	14.04	14.05	9,821	+0.02(+0.13%)
Jun 18, 2018	14.03	14.05	14.03	14.03	16,848	-0.01(-0.07%)
Jun 15, 2018		14.03	14.03	14.04	30,912	+0.01(+0.07%)
Jun 14, 2018	14.04	14.07	14.03	14.03	32,698	+0.01(+0.06%)
Jun 13, 2018	14.03	14.04	14.00	14.03	23,242	-0.00(-0.01%)
Jun 12, 2018	14.03	14.05	14.02	14.03	14,324	+0.02(+0.14%)
Jun 11, 2018	14.06	14.06	14.01	14.01	73,454	-0.06(-0.46%)
Jun 08, 2018	14.03	14.08	14.02	14.07	23,624	+0.06(+0.40%)
Jun 07, 2018	14.04	14.04	14.01	14.02	20,138	+0.00(+0.00%)
Jun 06, 2018			14.01	14.02	45,094	+0.00(+0.00%)
Jun 05, 2018	14.05	14.07	14.02	14.02	42,536	-0.06(-0.40%)
Jun 04, 2018	14.05	14.07	14.02	14.07	29,835	+0.03(+0.20%)
Jun 01, 2018	14.08	14.08	14.04	14.04	14,731	-0.04(-0.26%)
May 31, 2018	14.03	14.08	14.01	14.08	67,957	+0.06(+0.40%)
May 30, 2018	14.07	14.08	14.02	14.03	29,777	-0.06(-0.39%)
May 29, 2018	14.07	14.08	14.05	14.08	30,266	+0.02(+0.13%)
May 25, 2018		14.06	14.06	14.06	0	+0.06(+0.40%)
May 24, 2018	14.03	14.08	14.01	14.01	37,056	-0.01(-0.07%)
May 23, 2018	14.06	14.08	14.02	14.02	29,954	-0.05(-0.33%)
May 22, 2018	14.02	14.07	14.00	14.06	63,721	+0.05(+0.33%)
May 21, 2018	14.00	14.04	14.00	14.02	18,170	-0.01(-0.07%)
May 18, 2018	14.01	14.03	14.00	14.03	10,009	+0.05(+0.33%)
May 17, 2018	13.98	14.02	13.98	13.98	26,160	-0.02(-0.13%)
May 16, 2018	13.97	14.03	13.97	14.00	50,445	-0.02(-0.13%)
May 15, 2018	14.03	14.05	14.00	14.02	49,850	-0.05(-0.33%)
May 14, 2018	14.07	14.07	14.03	14.06	26,814	+0.02(+0.13%)
May 11, 2018	14.01	14.04	14.00	14.04	35,654	+0.02(+0.13%)
May 10, 2018	14.01	14.04	14.01	14.03	36,330	+0.02(+0.13%)
May 09, 2018	13.98	14.03	13.98	14.01	23,568	-0.04(-0.26%)
May 08, 2018	14.04	14.04	14.01	14.04	39,066	+0.00(+0.00%)
May 07, 2018	14.01	14.04	13.98	14.04	32,786	+0.06(+0.40%)
May 04, 2018	13.99	14.01	13.96	13.99	12,754	+0.00(+0.00%)
May 03, 2018	14.02	14.04	13.96	13.99	40,569	-0.05(-0.33%)
May 02, 2018	14.03	14.04	13.96	14.04	54,419	+0.03(+0.20%)