BlackRock Build America Bond Trust (NY: BBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	20.23	20.38	20.11	20.24	167,329	+0.01(+0.04%)
Apr 29, 2021	20.43	20.48	20.20	20.23	245,043	-0.30(-1.46%)
Apr 28, 2021	20.13	20.53	20.10	20.53	271,696	+0.43(+2.14%)
Apr 27, 2021	20.25	20.26	20.04	20.10	140,799	-0.12(-0.60%)
Apr 26, 2021	20.32	20.33	20.15	20.22	211,761	-0.09(-0.44%)
Apr 23, 2021	20.17	20.36	20.12	20.31	165,601	+0.14(+0.68%)
Apr 22, 2021	20.15	20.22	20.11	20.17	168,349	-0.01(-0.04%)
Apr 21, 2021	20.17	20.19	20.07	20.18	184,888	+0.06(+0.28%)
Apr 20, 2021	20.07	20.14	20.02	20.12	158,585	+0.01(+0.04%)
Apr 19, 2021	20.19	20.22	20.08	20.11	142,441	-0.15(-0.72%)
Apr 16, 2021	20.17	20.30	20.02	20.26	217,058	+0.12(+0.60%)
Apr 15, 2021	20.07	20.19	20.03	20.14	241,441	+0.15(+0.77%)
Apr 14, 2021	19.85	19.99	19.85	19.98	169,325	+0.17(+0.85%)
Apr 13, 2021	19.77	19.90	19.74	19.82	269,907	+0.09(+0.45%)
Apr 12, 2021	19.84	19.86	19.68	19.73	264,418	-0.10(-0.53%)
Apr 09, 2021	19.87	19.90	19.80	19.83	98,447	-0.02(-0.08%)
Apr 08, 2021	19.96	20.00	19.85	19.85	211,974	-0.06(-0.28%)
Apr 07, 2021	19.87	19.96	19.83	19.90	174,647	+0.12(+0.61%)
Apr 06, 2021	19.84	20.01	19.70	19.78	293,721	-0.06(-0.28%)
Apr 05, 2021	19.99	20.07	19.76	19.84	272,599	-0.14(-0.69%)
Apr 01, 2021	20.00	20.08	19.80	19.98	236,943	+0.10(+0.49%)
Mar 31, 2021	19.60	19.91	19.60	19.88	281,730	+0.28(+1.44%)
Mar 30, 2021	19.62	19.72	19.53	19.60	192,214	-0.08(-0.41%)
Mar 29, 2021	19.52	19.74	19.26	19.68	364,740	+0.17(+0.87%)
Mar 26, 2021	19.74	19.80	19.07	19.51	354,733	-0.32(-1.63%)
Mar 25, 2021	19.80	19.91	19.69	19.83	168,908	-0.06(-0.28%)
Mar 24, 2021	19.62	19.91	19.49	19.89	255,560	+0.32(+1.65%)
Mar 23, 2021	19.33	19.61	19.33	19.57	262,227	+0.23(+1.21%)
Mar 22, 2021	19.43	19.49	19.31	19.33	229,577	-0.06(-0.33%)
Mar 19, 2021	19.32	19.55	19.26	19.40	328,820	+0.15(+0.80%)
Mar 18, 2021	19.24	19.31	19.06	19.24	250,183	-0.09(-0.46%)
Mar 17, 2021	19.36	19.42	19.20	19.33	347,468	-0.14(-0.70%)
Mar 16, 2021	19.61	19.72	19.26	19.47	405,554	-0.16(-0.82%)
Mar 15, 2021	19.67	19.71	19.56	19.63	171,937	-0.10(-0.49%)
Mar 12, 2021	19.81	19.84	19.68	19.73	153,126	-0.16(-0.82%)
Mar 11, 2021	19.75	19.92	19.69	19.89	164,726	+0.14(+0.73%)
Mar 10, 2021	19.84	19.95	19.71	19.75	290,571	-0.11(-0.57%)
Mar 09, 2021	19.43	19.88	19.43	19.86	315,749	+0.57(+2.95%)
Mar 08, 2021	19.43	19.57	19.29	19.29	213,141	-0.15(-0.78%)
Mar 05, 2021	19.36	19.49	19.08	19.44	414,594	+0.10(+0.54%)
Mar 04, 2021	19.70	19.80	19.18	19.34	428,924	-0.35(-1.79%)
Mar 03, 2021	19.84	19.84	19.63	19.69	226,264	-0.22(-1.09%)
Mar 02, 2021	19.97	20.09	19.84	19.91	247,281	-0.12(-0.60%)
Mar 01, 2021	20.00	20.27	19.96	20.03	174,837	+0.03(+0.16%)
Feb 26, 2021	19.84	20.00	19.75	20.00	351,807	+0.19(+0.97%)
Feb 25, 2021	20.14	20.14	19.63	19.80	357,461	-0.29(-1.44%)
Feb 24, 2021	19.85	20.21	19.71	20.09	297,752	+0.16(+0.81%)
Feb 23, 2021	20.00	20.06	19.78	19.93	346,010	-0.16(-0.80%)
Feb 22, 2021	20.66	20.70	20.07	20.09	473,046	-0.67(-3.21%)
Feb 19, 2021	20.77	20.86	20.69	20.76	247,286	-0.07(-0.35%)
Feb 18, 2021	20.80	21.08	20.71	20.83	171,724	-0.02(-0.12%)
Feb 17, 2021	20.98	21.19	20.75	20.85	123,278	-0.19(-0.92%)
Feb 16, 2021	21.18	21.18	20.97	21.05	223,130	-0.24(-1.13%)
Feb 12, 2021	21.44	21.44	21.23	21.29	142,018	-0.11(-0.54%)
Feb 11, 2021	21.21	21.50	21.21	21.40	152,102	+0.08(+0.37%)
Feb 10, 2021	21.30	21.34	21.18	21.32	200,212	+0.02(+0.11%)
Feb 09, 2021	21.24	21.35	21.16	21.30	97,530	+0.14(+0.64%)
Feb 08, 2021	21.16	21.41	21.16	21.16	162,795	+0.01(+0.04%)
Feb 05, 2021	21.24	21.28	21.15	21.16	129,503	-0.02(-0.08%)
Feb 04, 2021	21.42	21.42	21.16	21.17	204,591	-0.21(-0.97%)
Feb 03, 2021	21.47	21.60	21.38	21.38	321,421	-0.16(-0.74%)
Feb 02, 2021	21.40	21.58	21.34	21.54	139,503	+0.08(+0.37%)
Feb 01, 2021	21.41	21.53	21.32	21.46	149,233	+0.05(+0.22%)
Jan 29, 2021	21.41	21.44	21.14	21.41	183,056	-0.06(-0.30%)
Jan 28, 2021	21.31	21.47	21.23	21.47	129,895	+0.22(+1.05%)
Jan 27, 2021	21.16	21.38	21.12	21.25	179,960	-0.04(-0.19%)
Jan 26, 2021	21.15	21.35	21.11	21.29	162,325	+0.18(+0.87%)
Jan 25, 2021	21.03	21.11	21.00	21.11	308,953	+0.15(+0.72%)
Jan 22, 2021	20.76	20.98	20.70	20.96	139,638	+0.20(+0.96%)
Jan 21, 2021	20.69	20.88	20.62	20.76	168,592	+0.02(+0.08%)
Jan 20, 2021	20.65	20.75	20.60	20.74	209,475	+0.13(+0.62%)
Jan 19, 2021	20.38	20.64	20.38	20.61	215,418	+0.24(+1.18%)
Jan 15, 2021	20.19	20.46	20.18	20.37	301,174	+0.22(+1.07%)
Jan 14, 2021	20.35	20.41	20.11	20.16	394,598	-0.18(-0.86%)
Jan 13, 2021	20.26	20.49	20.25	20.33	361,540	+0.10(+0.47%)
Jan 12, 2021	20.78	20.80	20.10	20.24	575,150	-0.61(-2.91%)
Jan 11, 2021	20.95	21.08	20.76	20.84	186,645	-0.16(-0.76%)
Jan 08, 2021	21.04	21.12	20.79	21.00	326,949	+0.28(+1.35%)
Jan 07, 2021	20.97	21.07	20.67	20.72	286,006	-0.34(-1.59%)
Jan 06, 2021	21.38	21.41	20.98	21.06	185,315	-0.45(-2.08%)
Jan 05, 2021	21.19	21.55	21.04	21.51	176,885	+0.28(+1.32%)
Jan 04, 2021	21.55	21.57	21.16	21.23	262,974	-0.32(-1.48%)
Dec 31, 2020		21.55	21.55	21.55	162,637	-0.19(-0.88%)
Dec 30, 2020	21.83	21.86	21.65	21.74	162,637	-0.07(-0.34%)
Dec 29, 2020	21.77	21.82	21.66	21.81	218,099	+0.05(+0.22%)
Dec 28, 2020	21.78	21.88	21.69	21.77	218,021	+0.04(+0.18%)
Dec 24, 2020	21.71	21.78	21.66	21.73	37,698	+0.02(+0.07%)
Dec 23, 2020	21.70	21.75	21.53	21.71	147,770	+0.01(+0.04%)
Dec 22, 2020	21.61	21.71	21.53	21.70	152,317	+0.12(+0.55%)
Dec 21, 2020	21.36	21.61	21.31	21.58	184,497	+0.20(+0.93%)
Dec 18, 2020	21.33	21.40	21.25	21.38	138,478	+0.09(+0.41%)
Dec 17, 2020	21.31	21.37	21.22	21.30	187,842	+0.06(+0.30%)
Dec 16, 2020	21.33	21.39	21.21	21.23	207,137	-0.11(-0.52%)
Dec 15, 2020	21.34	21.35	21.21	21.34	300,002	+0.05(+0.22%)
Dec 14, 2020	21.17	21.45	21.15	21.30	189,051	+0.07(+0.33%)
Dec 11, 2020	21.21	21.23	21.19	21.23	241,190	+0.04(+0.19%)
Dec 10, 2020	21.18	21.20	21.12	21.19	146,220	-0.02(-0.07%)
Dec 09, 2020	21.15	21.20	21.12	21.20	187,591	+0.02(+0.11%)
Dec 08, 2020	21.10	21.20	21.06	21.18	194,261	+0.13(+0.64%)
Dec 07, 2020	21.15	21.18	21.03	21.04	333,407	-0.10(-0.49%)
Dec 04, 2020	21.15	21.22	21.02	21.15	323,859	-0.02(-0.11%)
Dec 03, 2020	21.15	21.23	20.95	21.17	479,216	+0.02(+0.07%)
Dec 02, 2020	21.11	21.21	21.02	21.15	444,262	+0.05(+0.23%)
Dec 01, 2020	21.24	21.24	21.06	21.11	263,790	-0.13(-0.60%)
Nov 30, 2020	21.04	21.33	21.00	21.23	498,207	+0.33(+1.59%)
Nov 27, 2020	20.86	20.93	20.77	20.90	199,414	+0.21(+1.03%)
Nov 25, 2020	20.50	20.73	20.49	20.69	103,619	+0.17(+0.85%)
Nov 24, 2020	20.58	20.65	20.48	20.51	90,817	-0.13(-0.65%)
Nov 23, 2020	20.54	20.66	20.51	20.65	90,923	+0.10(+0.50%)
Nov 20, 2020	20.51	20.54	20.43	20.54	94,911	+0.07(+0.35%)
Nov 19, 2020	20.43	20.67	20.36	20.47	124,548	+0.10(+0.47%)
Nov 18, 2020	20.28	20.39	20.23	20.38	69,714	+0.14(+0.70%)
Nov 17, 2020	20.21	20.28	20.19	20.24	92,437	-0.04(-0.20%)
Nov 16, 2020	20.43	20.44	20.23	20.28	133,636	-0.10(-0.51%)
Nov 13, 2020	20.12	20.38	20.08	20.38	195,880	+0.25(+1.25%)
Nov 12, 2020	19.96	20.13	19.91	20.13	121,653	+0.23(+1.15%)
Nov 11, 2020	19.86	19.90	19.84	19.90	158,710	+0.02(+0.12%)
Nov 10, 2020	19.91	19.91	19.86	19.87	150,688	+0.02(+0.12%)
Nov 09, 2020	20.03	20.03	19.80	19.85	166,394	-0.12(-0.59%)
Nov 06, 2020	19.93	19.99	19.93	19.97	82,795	-0.04(-0.20%)
Nov 05, 2020	19.96	20.17	19.94	20.01	84,578	+0.10(+0.52%)
Nov 04, 2020	19.95	19.95	19.88	19.91	87,658	+0.16(+0.80%)
Nov 03, 2020	19.76	19.85	19.72	19.75	170,656	-0.04(-0.20%)
Nov 02, 2020	19.99	20.17	19.77	19.79	97,615	-0.17(-0.87%)
Oct 30, 2020	19.98	20.00	19.88	19.96	147,587	+0.06(+0.32%)
Oct 29, 2020	19.75	19.90	19.73	19.90	113,652	+0.06(+0.32%)
Oct 28, 2020	19.90	19.95	19.78	19.84	142,242	-0.06(-0.32%)
Oct 27, 2020	19.93	20.01	19.84	19.90	113,511	-0.03(-0.16%)
Oct 26, 2020	20.09	20.13	19.91	19.93	175,103	-0.13(-0.63%)
Oct 23, 2020	20.13	20.25	20.00	20.06	103,716	-0.09(-0.43%)
Oct 22, 2020	20.25	20.29	20.06	20.14	90,677	-0.05(-0.23%)
Oct 21, 2020	20.24	20.29	20.13	20.19	101,991	-0.12(-0.58%)
Oct 20, 2020	20.42	20.48	20.25	20.31	149,837	-0.16(-0.77%)
Oct 19, 2020	20.38	20.48	20.32	20.47	207,164	+0.02(+0.12%)
Oct 16, 2020	20.43	20.56	20.37	20.44	65,805	-0.04(-0.19%)
Oct 15, 2020	20.27	20.52	20.27	20.48	142,055	+0.15(+0.74%)
Oct 14, 2020	20.24	20.36	20.24	20.33	109,744	+0.01(+0.07%)
Oct 13, 2020	20.21	20.32	20.21	20.32	88,369	+0.16(+0.82%)
Oct 12, 2020	20.13	20.18	20.12	20.15	76,774	+0.03(+0.16%)
Oct 09, 2020	20.15	20.18	20.07	20.12	126,986	+0.05(+0.27%)
Oct 08, 2020	20.28	20.33	20.03	20.07	183,492	-0.23(-1.12%)
Oct 07, 2020	20.23	20.35	20.19	20.30	156,311	+0.10(+0.51%)
Oct 06, 2020	20.13	20.19	20.08	20.19	168,755	+0.02(+0.12%)
Oct 05, 2020	20.35	20.35	20.14	20.17	154,082	-0.13(-0.62%)
Oct 02, 2020	20.41	20.44	20.21	20.30	106,225	-0.04(-0.19%)
Oct 01, 2020	20.41	20.46	20.33	20.33	96,456	-0.02(-0.08%)
Sep 30, 2020	20.51	20.52	20.33	20.35	151,557	-0.05(-0.23%)
Sep 29, 2020	20.30	20.41	20.30	20.40	110,342	+0.05(+0.27%)
Sep 28, 2020	20.41	20.41	20.27	20.34	112,595	+0.02(+0.08%)
Sep 25, 2020	20.59	20.59	20.29	20.33	162,650	-0.25(-1.22%)
Sep 24, 2020	20.30	20.62	20.18	20.58	176,164	+0.23(+1.12%)
Sep 23, 2020	20.09	20.47	20.06	20.35	228,251	+0.38(+1.89%)
Sep 22, 2020	19.89	19.97	19.63	19.97	254,796	+0.16(+0.83%)
Sep 21, 2020	20.23	20.24	19.77	19.81	380,767	-0.38(-1.91%)
Sep 18, 2020	20.33	20.41	20.19	20.19	121,255	-0.20(-1.00%)
Sep 17, 2020	20.38	20.48	20.27	20.40	194,389	-0.10(-0.50%)
Sep 16, 2020	20.77	20.77	20.49	20.50	239,562	-0.23(-1.10%)
Sep 15, 2020	20.74	20.76	20.67	20.73	130,489	+0.02(+0.08%)
Sep 14, 2020	20.63	20.72	20.63	20.71	91,247	+0.06(+0.31%)
Sep 11, 2020	20.59	20.69	20.53	20.65	158,864	+0.09(+0.42%)
Sep 10, 2020	20.62	20.64	20.51	20.56	145,728	-0.06(-0.30%)
Sep 09, 2020	20.56	20.66	20.48	20.62	91,747	+0.14(+0.69%)
Sep 08, 2020	20.46	20.51	20.34	20.48	132,018	-0.07(-0.34%)
Sep 04, 2020	20.58	20.60	20.46	20.55	135,585	-0.09(-0.42%)
Sep 03, 2020	20.80	20.80	20.50	20.64	156,174	-0.16(-0.75%)
Sep 02, 2020	20.69	20.80	20.62	20.80	191,176	+0.13(+0.64%)
Sep 01, 2020	20.59	20.68	20.58	20.66	254,566	+0.02(+0.11%)
Aug 31, 2020	20.52	20.66	20.47	20.64	253,509	+0.12(+0.57%)
Aug 28, 2020	20.40	20.56	20.38	20.52	289,589	+0.12(+0.57%)
Aug 27, 2020	20.48	20.48	20.31	20.40	347,168	-0.06(-0.31%)
Aug 26, 2020	20.48	20.54	20.37	20.47	275,645	-0.04(-0.19%)
Aug 25, 2020	20.49	20.58	20.47	20.51	344,897	-0.05(-0.27%)
Aug 24, 2020	20.63	20.66	20.44	20.56	419,928	-0.14(-0.68%)
Aug 21, 2020	19.94	20.74	19.80	20.70	1,303,279	+0.83(+4.17%)
Aug 20, 2020	19.86	19.88	19.79	19.87	143,608	+0.02(+0.08%)
Aug 19, 2020	19.94	20.03	19.77	19.86	309,163	-0.04(-0.20%)
Aug 18, 2020	19.70	19.90	19.70	19.90	140,774	+0.16(+0.83%)
Aug 17, 2020	19.69	19.86	19.68	19.73	219,867	+0.04(+0.20%)
Aug 14, 2020	20.23	20.28	19.63	19.69	448,070	-0.60(-2.97%)
Aug 13, 2020	20.31	20.32	20.19	20.30	147,176	+0.03(+0.16%)
Aug 12, 2020	20.50	20.50	20.18	20.26	250,692	-0.24(-1.18%)
Aug 11, 2020	20.66	20.67	20.49	20.50	177,539	-0.17(-0.83%)
Aug 10, 2020	20.82	20.82	20.65	20.68	160,192	-0.10(-0.49%)
Aug 07, 2020	20.85	20.85	20.73	20.78	153,126	+0.01(+0.04%)
Aug 06, 2020	20.76	20.78	20.72	20.77	122,916	+0.02(+0.11%)
Aug 05, 2020	20.65	20.75	20.56	20.75	197,908	+0.11(+0.53%)
Aug 04, 2020	20.64	20.78	20.57	20.64	232,521	+0.10(+0.49%)
Aug 03, 2020	20.75	20.76	20.53	20.54	193,190	-0.17(-0.83%)
Jul 31, 2020	20.63	20.74	20.54	20.71	247,675	+0.16(+0.76%)
Jul 30, 2020	20.30	20.55	20.29	20.55	198,996	+0.26(+1.27%)
Jul 29, 2020	20.32	20.36	20.24	20.29	146,173	+0.03(+0.15%)
Jul 28, 2020	20.26	20.32	20.18	20.26	151,164	+0.07(+0.35%)
Jul 27, 2020	20.33	20.33	20.14	20.19	256,133	-0.04(-0.19%)
Jul 24, 2020	20.18	20.33	20.15	20.23	248,959	+0.09(+0.42%)
Jul 23, 2020	20.16	20.18	20.11	20.15	114,998	+0.04(+0.19%)
Jul 22, 2020	20.10	20.15	19.85	20.11	224,650	-0.04(-0.19%)
Jul 21, 2020	20.21	20.21	20.10	20.15	124,139	+0.03(+0.15%)
Jul 20, 2020	19.96	20.11	19.93	20.11	130,068	+0.15(+0.74%)
Jul 17, 2020	19.79	19.97	19.73	19.97	96,603	+0.22(+1.10%)
Jul 16, 2020	19.73	19.80	19.69	19.75	101,427	+0.05(+0.28%)
Jul 15, 2020	19.66	19.70	19.62	19.69	139,091	+0.02(+0.12%)
Jul 14, 2020	19.67	19.83	19.61	19.67	170,856	-0.01(-0.07%)
Jul 13, 2020	19.88	19.96	19.69	19.69	177,540	-0.09(-0.43%)
Jul 10, 2020	19.46	19.78	19.45	19.77	143,997	+0.33(+1.71%)
Jul 09, 2020	19.44	19.56	19.44	19.44	146,334	+0.00(+0.00%)
Jul 08, 2020	19.53	19.53	19.44	19.44	142,486	-0.08(-0.40%)
Jul 07, 2020	19.53	19.56	19.45	19.51	163,987	+0.00(+0.00%)
Jul 06, 2020	19.52	19.56	19.45	19.51	104,061	+0.02(+0.08%)
Jul 02, 2020	19.28	19.52	19.28	19.50	216,770	+0.18(+0.92%)
Jul 01, 2020	19.33	19.38	19.31	19.32	148,779	+0.01(+0.04%)
Jun 30, 2020	19.26	19.38	19.19	19.31	544,093	+0.22(+1.14%)
Jun 29, 2020	19.14	19.16	19.03	19.10	158,170	-0.01(-0.04%)
Jun 26, 2020	19.30	19.30	19.07	19.10	135,352	-0.19(-1.00%)
Jun 25, 2020	19.30	19.31	19.25	19.30	98,073	+0.00(+0.00%)
Jun 24, 2020	19.29	19.30	19.19	19.30	127,134	+0.01(+0.04%)
Jun 23, 2020	19.24	19.31	19.24	19.29	150,401	+0.04(+0.20%)
Jun 22, 2020	19.31	19.36	19.25	19.25	162,717	-0.02(-0.08%)
Jun 19, 2020	19.19	19.27	19.11	19.27	102,966	+0.11(+0.57%)
Jun 18, 2020	19.17	19.17	19.00	19.16	85,944	+0.09(+0.49%)
Jun 17, 2020	19.05	19.07	18.99	19.07	118,712	+0.07(+0.37%)
Jun 16, 2020	19.13	19.21	18.94	19.00	175,804	-0.19(-1.01%)
Jun 15, 2020	19.03	19.19	18.95	19.19	153,210	+0.05(+0.24%)
Jun 12, 2020	19.07	19.22	19.04	19.14	157,029	+0.21(+1.11%)
Jun 11, 2020	18.88	18.97	18.82	18.93	262,443	+0.02(+0.12%)
Jun 10, 2020	18.68	18.94	18.60	18.91	221,595	+0.30(+1.62%)
Jun 09, 2020	18.42	18.62	18.42	18.61	141,836	+0.22(+1.17%)
Jun 08, 2020	18.32	18.49	18.30	18.39	263,595	-0.09(-0.50%)
Jun 05, 2020	18.54	18.57	18.42	18.48	237,594	-0.08(-0.46%)
Jun 04, 2020	18.65	18.71	18.46	18.57	211,448	-0.12(-0.62%)
Jun 03, 2020	18.71	18.77	18.59	18.69	193,591	+0.04(+0.21%)
Jun 02, 2020	18.38	18.65	18.35	18.65	236,857	+0.21(+1.13%)
Jun 01, 2020	18.59	18.59	18.38	18.44	345,994	+0.01(+0.04%)
May 29, 2020	18.60	18.63	18.37	18.43	388,343	-0.07(-0.38%)
May 28, 2020	18.43	18.53	18.33	18.50	239,794	+0.15(+0.80%)
May 27, 2020	18.09	18.36	18.00	18.35	368,686	+0.39(+2.15%)
May 26, 2020	18.05	18.05	17.91	17.97	279,034	-0.02(-0.13%)
May 22, 2020	18.01	18.05	17.87	17.99	225,410	+0.03(+0.17%)
May 21, 2020	17.74	18.00	17.70	17.96	207,289	+0.26(+1.48%)
May 20, 2020	17.74	17.85	17.63	17.70	229,431	+0.04(+0.22%)
May 19, 2020	17.71	17.77	17.61	17.66	137,071	-0.06(-0.35%)
May 18, 2020	17.72	17.76	17.64	17.72	147,507	+0.08(+0.44%)
May 15, 2020	17.51	17.71	17.51	17.64	123,528	+0.07(+0.39%)
May 14, 2020	17.48	17.59	17.31	17.57	214,854	-0.09(-0.52%)
May 13, 2020	17.94	17.94	17.50	17.67	320,983	-0.28(-1.54%)
May 12, 2020	17.80	18.00	17.70	17.94	295,132	+0.25(+1.39%)
May 11, 2020	17.66	17.80	17.54	17.70	235,025	-0.06(-0.35%)
May 08, 2020	17.69	17.81	17.69	17.76	236,410	+0.06(+0.35%)
May 07, 2020	17.73	17.73	17.60	17.70	247,976	+0.02(+0.13%)
May 06, 2020	17.58	17.68	17.52	17.67	257,438	+0.00(+0.00%)
May 05, 2020	17.79	17.79	17.60	17.67	231,105	-0.02(-0.13%)
May 04, 2020	17.56	17.73	17.44	17.70	256,913	+0.14(+0.79%)