Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.912	1.912	1.793	1.800	1,195,848	-0.13(-6.55%)
May 28, 2020	1.900	2.048	1.862	1.926	1,863,189	+0.03(+1.70%)
May 27, 2020	1.913	1.919	1.842	1.894	522,026	+0.01(+0.34%)
May 26, 2020	1.829	1.894	1.804	1.887	909,535	+0.08(+4.26%)
May 22, 2020	1.797	1.822	1.740	1.810	319,202	+0.02(+1.07%)
May 21, 2020	1.765	1.804	1.746	1.791	441,993	+0.01(+0.36%)
May 20, 2020	1.707	1.810	1.700	1.785	704,343	+0.12(+7.34%)
May 19, 2020	1.663	1.707	1.630	1.663	867,796	-0.01(-0.77%)
May 18, 2020	1.720	1.727	1.643	1.675	639,454	+0.05(+3.16%)
May 15, 2020	1.605	1.650	1.541	1.624	416,256	+0.00(+0.00%)
May 14, 2020	1.541	1.630	1.438	1.624	673,947	+0.06(+4.12%)
May 13, 2020	1.643	1.675	1.534	1.560	792,310	-0.10(-6.18%)
May 12, 2020	1.650	1.740	1.643	1.663	905,718	-0.06(-3.72%)
May 11, 2020	1.785	1.785	1.675	1.727	778,522	-0.02(-1.10%)
May 08, 2020	1.707	1.765	1.695	1.746	777,364	+0.05(+3.03%)
May 07, 2020	1.823	1.913	1.611	1.695	2,018,051	-0.06(-3.30%)
May 06, 2020	1.650	1.823	1.624	1.752	1,017,610	+0.13(+8.33%)
May 05, 2020	1.740	1.810	1.553	1.618	1,473,173	-0.08(-4.91%)
May 04, 2020	1.733	1.752	1.630	1.701	733,617	-0.06(-3.28%)
May 01, 2020	1.849	1.855	1.707	1.759	561,291	-0.13(-6.80%)
Apr 30, 2020	1.829	1.913	1.740	1.887	1,312,236	+0.06(+3.52%)
Apr 29, 2020	1.656	1.977	1.656	1.823	1,755,052	+0.21(+12.70%)
Apr 28, 2020	1.720	1.752	1.586	1.618	766,972	-0.07(-4.18%)
Apr 27, 2020	1.553	1.707	1.528	1.688	1,022,798	+0.15(+9.58%)
Apr 24, 2020	1.541	1.553	1.489	1.541	584,191	+0.02(+1.27%)
Apr 23, 2020	1.476	1.553	1.457	1.521	733,785	+0.06(+4.41%)
Apr 22, 2020	1.515	1.560	1.457	1.457	577,050	-0.03(-2.16%)
Apr 21, 2020	1.451	1.521	1.419	1.489	582,517	+0.01(+0.87%)
Apr 20, 2020	1.573	1.592	1.457	1.476	588,958	-0.11(-6.88%)
Apr 17, 2020	1.630	1.656	1.579	1.586	503,962	+0.01(+0.41%)
Apr 16, 2020	1.695	1.733	1.553	1.579	526,805	-0.09(-5.38%)
Apr 15, 2020	1.752	1.772	1.611	1.669	660,992	-0.13(-7.14%)
Apr 14, 2020	1.701	1.829	1.688	1.797	1,369,772	+0.15(+9.37%)
Apr 13, 2020	1.508	1.650	1.425	1.643	2,094,541	+0.13(+8.94%)
Apr 09, 2020	1.573	1.714	1.387	1.508	2,755,360	-0.01(-0.84%)
Apr 08, 2020	1.521	1.637	1.444	1.521	1,490,060	+0.11(+7.73%)
Apr 07, 2020	1.374	1.515	1.316	1.412	1,366,949	+0.19(+15.18%)
Apr 06, 2020	1.220	1.348	1.220	1.226	971,973	+0.08(+6.70%)
Apr 03, 2020	1.181	1.252	1.123	1.149	766,459	-0.04(-3.24%)
Apr 02, 2020	1.348	1.348	1.181	1.188	1,089,715	-0.12(-9.31%)
Apr 01, 2020	1.412	1.419	1.271	1.310	1,222,927	-0.10(-7.27%)
Mar 31, 2020	1.521	1.560	1.387	1.412	786,065	-0.10(-6.78%)
Mar 30, 2020	1.605	1.637	1.476	1.515	948,973	-0.10(-5.98%)
Mar 27, 2020	1.637	1.695	1.438	1.611	1,921,290	+0.01(+0.80%)
Mar 26, 2020	1.444	1.958	1.444	1.598	3,071,054	+0.19(+13.18%)
Mar 25, 2020	1.374	1.714	1.348	1.412	1,946,270	+0.13(+10.00%)
Mar 24, 2020	1.239	1.406	1.232	1.284	906,114	+0.15(+13.64%)
Mar 23, 2020	1.412	1.425	1.111	1.130	1,620,353	-0.29(-20.36%)
Mar 20, 2020	1.489	1.765	1.412	1.419	2,366,211	+0.01(+0.45%)
Mar 19, 2020	1.040	1.592	0.9821	1.412	2,274,547	+0.47(+49.66%)
Mar 18, 2020	1.759	1.759	0.9436	0.9436	3,464,535	-0.80(-45.76%)
Mar 17, 2020	2.003	2.003	1.740	1.740	1,760,290	-0.24(-12.01%)
Mar 16, 2020	2.028	2.138	1.958	1.977	1,493,823	-0.21(-9.68%)
Mar 13, 2020	2.109	2.214	2.035	2.189	1,707,759	+0.18(+9.23%)
Mar 12, 2020	2.152	2.257	1.998	2.004	2,265,385	-0.38(-15.80%)
Mar 11, 2020	2.503	2.565	2.374	2.380	1,623,717	-0.14(-5.62%)
Mar 10, 2020	2.590	2.675	2.497	2.522	1,017,279	+0.02(+0.99%)
Mar 09, 2020	2.621	2.621	2.466	2.497	1,494,355	-0.29(-10.40%)
Mar 06, 2020	2.830	2.836	2.713	2.787	978,920	-0.06(-1.95%)
Mar 05, 2020	2.929	2.929	2.836	2.843	598,359	-0.10(-3.35%)
Mar 04, 2020	2.904	2.972	2.900	2.941	339,153	+0.06(+1.92%)
Mar 03, 2020	2.910	2.947	2.849	2.886	747,940	-0.01(-0.21%)
Mar 02, 2020	2.775	2.904	2.756	2.892	1,010,352	+0.12(+4.22%)
Feb 28, 2020	2.775	2.836	2.750	2.775	2,159,107	-0.09(-3.23%)
Feb 27, 2020	2.960	2.966	2.836	2.867	1,364,843	-0.12(-4.12%)
Feb 26, 2020	2.997	3.033	2.972	2.990	1,204,359	-0.02(-0.61%)
Feb 25, 2020	3.132	3.132	2.972	3.009	1,419,671	-0.12(-3.94%)
Feb 24, 2020	3.095	3.132	3.077	3.132	1,093,738	+0.02(+0.79%)
Feb 21, 2020	3.095	3.114	3.089	3.108	410,802	+0.00(+0.00%)
Feb 20, 2020	3.095	3.126	3.095	3.108	396,407	-0.02(-0.79%)
Feb 19, 2020	3.138	3.138	3.101	3.132	391,584	-0.01(-0.20%)
Feb 18, 2020	3.114	3.138	3.095	3.138	391,659	+0.02(+0.79%)
Feb 14, 2020	3.114	3.132	3.101	3.114	271,652	+0.01(+0.20%)
Feb 13, 2020	3.108	3.114	3.089	3.108	189,063	-0.01(-0.40%)
Feb 12, 2020	3.114	3.138	3.092	3.120	553,774	+0.02(+0.80%)
Feb 11, 2020	3.052	3.114	3.052	3.095	697,909	+0.05(+1.62%)
Feb 10, 2020	3.040	3.058	3.040	3.046	327,288	+0.01(+0.41%)
Feb 07, 2020	3.058	3.064	3.034	3.034	333,605	-0.04(-1.20%)
Feb 06, 2020	3.046	3.083	3.040	3.071	499,110	+0.01(+0.40%)
Feb 05, 2020	3.052	3.095	3.040	3.058	391,451	+0.02(+0.61%)
Feb 04, 2020	3.058	3.064	3.027	3.040	468,874	-0.01(-0.40%)
Feb 03, 2020	3.071	3.071	3.034	3.052	340,997	-0.02(-0.60%)
Jan 31, 2020	3.077	3.077	3.046	3.071	339,119	-0.01(-0.20%)
Jan 30, 2020	3.077	3.089	3.058	3.077	248,661	-0.02(-0.60%)
Jan 29, 2020	3.083	3.095	3.071	3.095	419,672	+0.02(+0.60%)
Jan 28, 2020	3.071	3.077	3.052	3.077	394,732	+0.02(+0.60%)
Jan 27, 2020	3.040	3.071	3.023	3.058	467,275	-0.01(-0.20%)
Jan 24, 2020	3.083	3.101	3.058	3.064	603,635	-0.02(-0.60%)
Jan 23, 2020	3.083	3.101	3.083	3.083	320,484	-0.01(-0.20%)
Jan 22, 2020	3.064	3.101	3.064	3.089	522,449	+0.02(+0.80%)
Jan 21, 2020	3.077	3.101	3.064	3.064	428,738	-0.04(-1.39%)
Jan 17, 2020	3.083	3.114	3.077	3.108	581,578	+0.02(+0.80%)
Jan 16, 2020	3.114	3.126	3.083	3.083	307,104	-0.04(-1.19%)
Jan 15, 2020	3.083	3.126	3.083	3.120	652,746	+0.03(+1.00%)
Jan 14, 2020	3.083	3.114	3.077	3.089	501,325	+0.00(+0.00%)
Jan 13, 2020	3.089	3.095	3.077	3.089	449,612	+0.00(+0.00%)
Jan 10, 2020	3.089	3.095	3.077	3.089	438,049	+0.01(+0.40%)
Jan 09, 2020	3.071	3.089	3.052	3.077	902,298	+0.02(+0.81%)
Jan 08, 2020	3.058	3.064	3.043	3.052	370,149	+0.01(+0.41%)
Jan 07, 2020	3.034	3.052	3.027	3.040	296,243	+0.00(+0.00%)
Jan 06, 2020	3.040	3.052	3.031	3.040	391,986	+0.01(+0.20%)
Jan 03, 2020	3.064	3.064	3.021	3.034	719,432	-0.03(-1.01%)
Jan 02, 2020	3.052	3.077	3.040	3.064	557,323	+0.00(+0.10%)
Dec 31, 2019	3.058	3.083	3.049	3.061	865,232	-0.01(-0.30%)
Dec 30, 2019	3.071	3.089	3.052	3.071	1,087,189	-0.01(-0.20%)
Dec 27, 2019	3.083	3.089	3.046	3.077	909,669	+0.00(+0.00%)
Dec 26, 2019	3.040	3.083	3.027	3.077	912,551	+0.02(+0.81%)
Dec 24, 2019	3.021	3.058	3.021	3.052	409,667	+0.01(+0.41%)
Dec 23, 2019	3.027	3.052	3.003	3.040	813,144	+0.02(+0.61%)
Dec 20, 2019	3.071	3.083	3.009	3.021	4,336,541	-0.05(-1.61%)
Dec 19, 2019	3.071	3.089	3.058	3.071	693,441	-0.02(-0.60%)
Dec 18, 2019	3.071	3.114	3.064	3.089	924,460	+0.00(+0.00%)
Dec 17, 2019	3.095	3.138	3.052	3.089	1,722,829	+0.01(+0.20%)
Dec 16, 2019	3.113	3.113	3.013	3.083	1,874,061	-0.02(-0.58%)
Dec 13, 2019	3.077	3.107	3.077	3.101	847,444	+0.02(+0.78%)
Dec 12, 2019	3.077	3.119	3.071	3.077	645,398	+0.00(+0.00%)
Dec 11, 2019	3.083	3.089	3.077	3.077	344,524	-0.01(-0.19%)
Dec 10, 2019	3.077	3.089	3.071	3.083	712,453	+0.01(+0.19%)
Dec 09, 2019	3.083	3.083	3.065	3.077	426,995	-0.01(-0.39%)
Dec 06, 2019	3.059	3.089	3.053	3.089	651,380	+0.04(+1.18%)
Dec 05, 2019	3.077	3.077	3.041	3.053	408,374	-0.01(-0.39%)
Dec 04, 2019	3.011	3.065	3.011	3.065	704,034	+0.06(+2.00%)
Dec 03, 2019	2.987	3.011	2.975	3.005	551,259	+0.01(+0.20%)
Dec 02, 2019	2.969	2.999	2.948	2.999	1,071,918	+0.03(+1.01%)
Nov 29, 2019	2.969	2.981	2.951	2.969	289,928	+0.00(+0.00%)
Nov 27, 2019	2.963	2.993	2.945	2.969	250,582	+0.01(+0.20%)
Nov 26, 2019	2.993	3.035	2.951	2.963	486,728	-0.05(-1.59%)
Nov 25, 2019	2.909	3.011	2.909	3.011	745,891	+0.11(+3.72%)
Nov 22, 2019	2.909	2.925	2.891	2.903	1,012,665	-0.01(-0.21%)
Nov 21, 2019	2.939	2.939	2.909	2.909	696,768	-0.04(-1.22%)
Nov 20, 2019	2.939	2.951	2.909	2.945	446,856	+0.01(+0.41%)
Nov 19, 2019	2.945	2.957	2.915	2.933	607,406	-0.02(-0.61%)
Nov 18, 2019	2.963	2.969	2.933	2.951	578,709	+0.00(+0.00%)
Nov 15, 2019	2.987	2.993	2.945	2.951	338,277	-0.02(-0.81%)
Nov 14, 2019	2.975	2.981	2.951	2.975	374,582	-0.01(-0.20%)
Nov 13, 2019	2.981	2.993	2.969	2.981	384,859	-0.01(-0.40%)
Nov 12, 2019	2.975	3.005	2.968	2.993	725,138	+0.02(+0.81%)
Nov 11, 2019	2.963	2.987	2.945	2.969	665,905	+0.01(+0.20%)
Nov 08, 2019	2.921	2.963	2.915	2.963	369,121	+0.04(+1.44%)
Nov 07, 2019	2.969	2.974	2.915	2.921	622,751	-0.06(-2.01%)
Nov 06, 2019	2.969	2.999	2.969	2.981	678,637	+0.00(+0.00%)
Nov 05, 2019	2.993	2.993	2.963	2.981	824,282	-0.01(-0.40%)
Nov 04, 2019	2.909	2.999	2.897	2.993	2,004,976	+0.17(+5.94%)
Nov 01, 2019	2.759	2.843	2.759	2.825	560,183	+0.05(+1.73%)
Oct 31, 2019	2.783	2.795	2.747	2.777	849,948	-0.01(-0.43%)
Oct 30, 2019	2.807	2.807	2.777	2.789	483,148	-0.04(-1.27%)
Oct 29, 2019	2.819	2.831	2.795	2.825	636,310	+0.01(+0.21%)
Oct 28, 2019	2.783	2.837	2.777	2.819	470,801	+0.04(+1.29%)
Oct 25, 2019	2.795	2.801	2.759	2.783	593,027	-0.02(-0.64%)
Oct 24, 2019	2.867	2.867	2.789	2.801	970,828	-0.07(-2.51%)
Oct 23, 2019	2.873	2.885	2.861	2.873	378,484	+0.00(+0.00%)
Oct 22, 2019	2.873	2.885	2.855	2.873	378,317	-0.01(-0.21%)
Oct 21, 2019	2.873	2.891	2.867	2.879	448,250	+0.01(+0.42%)
Oct 18, 2019	2.867	2.879	2.855	2.867	339,611	-0.01(-0.21%)
Oct 17, 2019	2.885	2.891	2.858	2.873	586,874	-0.01(-0.21%)
Oct 16, 2019	2.891	2.927	2.879	2.879	589,155	-0.02(-0.83%)
Oct 15, 2019	2.879	2.918	2.879	2.903	426,149	+0.02(+0.62%)
Oct 14, 2019	2.897	2.927	2.879	2.885	323,566	-0.03(-1.03%)
Oct 11, 2019	2.903	2.939	2.903	2.915	406,466	+0.01(+0.41%)
Oct 10, 2019	2.897	2.927	2.891	2.903	399,105	+0.00(+0.00%)
Oct 09, 2019	2.903	2.945	2.891	2.903	534,348	+0.00(+0.00%)
Oct 08, 2019	2.885	2.936	2.881	2.903	564,276	+0.01(+0.21%)
Oct 07, 2019	2.915	2.939	2.891	2.897	489,777	+0.00(+0.00%)
Oct 04, 2019	2.867	2.906	2.867	2.897	497,663	+0.04(+1.26%)
Oct 03, 2019	2.873	2.933	2.849	2.861	524,065	-0.02(-0.63%)
Oct 02, 2019	2.963	2.963	2.858	2.879	810,022	-0.09(-3.03%)
Oct 01, 2019	3.005	3.017	2.951	2.969	609,229	-0.04(-1.20%)
Sep 30, 2019	3.035	3.035	3.005	3.005	317,362	-0.03(-0.99%)
Sep 27, 2019	3.029	3.035	3.017	3.035	450,814	+0.01(+0.20%)
Sep 26, 2019	3.023	3.041	3.017	3.029	480,764	+0.01(+0.40%)
Sep 25, 2019	3.011	3.053	3.011	3.017	804,100	+0.01(+0.20%)
Sep 24, 2019	3.071	3.071	3.005	3.011	506,576	-0.05(-1.57%)
Sep 23, 2019	3.053	3.083	3.047	3.059	337,317	-0.02(-0.58%)
Sep 20, 2019	3.047	3.077	3.011	3.077	1,312,430	+0.04(+1.18%)
Sep 19, 2019	3.059	3.077	3.035	3.041	378,827	-0.02(-0.59%)
Sep 18, 2019	3.047	3.077	3.023	3.059	839,410	+0.00(+0.00%)
Sep 17, 2019	3.083	3.089	3.041	3.059	787,231	-0.02(-0.78%)
Sep 16, 2019	3.101	3.113	3.065	3.083	549,597	-0.02(-0.58%)
Sep 13, 2019	3.077	3.113	3.071	3.101	748,579	+0.04(+1.17%)
Sep 12, 2019	3.065	3.071	3.036	3.065	790,697	+0.01(+0.19%)
Sep 11, 2019	3.065	3.086	3.053	3.059	1,196,068	-0.03(-0.95%)
Sep 10, 2019	3.094	3.095	3.065	3.088	520,939	+0.01(+0.19%)
Sep 09, 2019	3.047	3.094	3.047	3.083	478,720	+0.04(+1.34%)
Sep 06, 2019	3.065	3.077	3.036	3.042	405,098	-0.02(-0.76%)
Sep 05, 2019	3.083	3.094	3.053	3.065	375,719	+0.01(+0.38%)
Sep 04, 2019	3.094	3.100	3.047	3.053	675,877	-0.02(-0.57%)
Sep 03, 2019	3.042	3.083	3.012	3.071	554,884	+0.02(+0.57%)
Aug 30, 2019	3.042	3.057	3.001	3.053	508,214	+0.02(+0.58%)
Aug 29, 2019	3.030	3.042	3.001	3.036	377,017	+0.02(+0.78%)
Aug 28, 2019	2.972	3.018	2.960	3.012	512,644	+0.04(+1.38%)
Aug 27, 2019	3.018	3.024	2.954	2.972	724,213	-0.05(-1.55%)
Aug 26, 2019	3.042	3.065	2.995	3.018	444,078	+0.00(+0.00%)
Aug 23, 2019	3.077	3.077	3.012	3.018	652,097	-0.05(-1.71%)
Aug 22, 2019	3.088	3.094	3.065	3.071	396,200	-0.02(-0.57%)
Aug 21, 2019	3.123	3.123	3.077	3.088	582,996	-0.03(-0.94%)
Aug 20, 2019	3.112	3.158	3.083	3.118	501,945	+0.01(+0.19%)
Aug 19, 2019	3.094	3.123	3.071	3.112	563,393	+0.03(+0.95%)
Aug 16, 2019	3.036	3.097	3.033	3.083	550,009	+0.05(+1.73%)
Aug 15, 2019	3.047	3.074	2.983	3.030	1,084,984	-0.02(-0.76%)
Aug 14, 2019	3.147	3.147	3.018	3.053	1,200,083	-0.10(-3.15%)
Aug 13, 2019	3.129	3.188	3.129	3.153	599,900	+0.01(+0.37%)
Aug 12, 2019	3.170	3.211	3.129	3.141	544,889	-0.04(-1.10%)
Aug 09, 2019	3.228	3.236	3.176	3.176	462,651	-0.06(-1.98%)
Aug 08, 2019	3.176	3.246	3.153	3.240	819,318	+0.06(+2.02%)
Aug 07, 2019	3.240	3.240	3.170	3.176	789,860	-0.05(-1.63%)
Aug 06, 2019	3.246	3.269	3.188	3.228	1,020,023	-0.01(-0.18%)
Aug 05, 2019	3.269	3.281	3.205	3.234	1,188,700	-0.05(-1.42%)
Aug 02, 2019	3.246	3.320	3.240	3.281	733,288	+0.03(+0.90%)
Aug 01, 2019	3.444	3.468	3.240	3.252	2,515,027	-0.25(-7.17%)
Jul 31, 2019	3.561	3.561	3.503	3.503	787,337	-0.05(-1.32%)
Jul 30, 2019	3.497	3.555	3.492	3.550	555,983	+0.06(+1.67%)
Jul 29, 2019	3.520	3.520	3.479	3.491	290,410	-0.02(-0.66%)
Jul 26, 2019	3.491	3.515	3.485	3.515	407,154	+0.03(+0.84%)
Jul 25, 2019	3.520	3.520	3.479	3.485	293,682	-0.02(-0.67%)
Jul 24, 2019	3.468	3.515	3.468	3.509	382,444	+0.04(+1.18%)
Jul 23, 2019	3.503	3.503	3.468	3.468	421,665	-0.02(-0.67%)
Jul 22, 2019	3.474	3.497	3.468	3.491	506,298	+0.02(+0.50%)
Jul 19, 2019	3.503	3.509	3.474	3.474	527,399	-0.02(-0.50%)
Jul 18, 2019	3.503	3.509	3.491	3.491	414,696	-0.01(-0.17%)
Jul 17, 2019	3.538	3.550	3.444	3.497	1,112,897	-0.05(-1.32%)
Jul 16, 2019	3.561	3.573	3.538	3.544	475,981	-0.02(-0.49%)
Jul 15, 2019	3.561	3.567	3.550	3.561	342,578	+0.00(+0.00%)
Jul 12, 2019	3.579	3.579	3.550	3.561	341,207	-0.01(-0.33%)
Jul 11, 2019	3.567	3.596	3.561	3.573	549,298	+0.01(+0.33%)
Jul 10, 2019	3.555	3.602	3.544	3.561	699,935	+0.01(+0.16%)
Jul 09, 2019	3.573	3.573	3.544	3.555	405,528	-0.01(-0.16%)
Jul 08, 2019	3.561	3.567	3.550	3.561	341,144	-0.01(-0.33%)
Jul 05, 2019	3.573	3.579	3.544	3.573	349,258	+0.02(+0.49%)
Jul 03, 2019	3.544	3.579	3.520	3.555	397,390	+0.02(+0.66%)
Jul 02, 2019	3.544	3.550	3.515	3.532	382,325	-0.02(-0.49%)
Jul 01, 2019	3.532	3.555	3.520	3.550	380,378	+0.03(+0.83%)
Jun 28, 2019	3.526	3.540	3.520	3.520	318,083	+0.00(+0.00%)
Jun 27, 2019	3.538	3.538	3.503	3.520	347,590	-0.02(-0.50%)
Jun 26, 2019	3.474	3.538	3.474	3.538	678,345	+0.06(+1.85%)
Jun 25, 2019	3.509	3.513	3.474	3.474	512,846	-0.03(-0.83%)
Jun 24, 2019	3.538	3.538	3.497	3.503	505,667	-0.01(-0.33%)
Jun 21, 2019	3.509	3.538	3.491	3.515	1,162,367	+0.01(+0.33%)
Jun 20, 2019	3.555	3.555	3.503	3.503	654,815	-0.05(-1.32%)
Jun 19, 2019	3.538	3.550	3.509	3.550	905,238	+0.01(+0.33%)
Jun 18, 2019	3.573	3.590	3.526	3.538	692,384	-0.01(-0.16%)
Jun 17, 2019	3.550	3.590	3.503	3.544	1,058,491	-0.01(-0.16%)
Jun 14, 2019	3.533	3.572	3.533	3.550	1,196,956	+0.02(+0.48%)
Jun 13, 2019	3.521	3.544	3.521	3.533	540,143	+0.02(+0.48%)
Jun 12, 2019	3.533	3.544	3.510	3.516	426,435	-0.02(-0.48%)
Jun 11, 2019	3.544	3.555	3.521	3.533	355,956	-0.01(-0.16%)
Jun 10, 2019	3.527	3.544	3.516	3.538	285,834	+0.02(+0.48%)
Jun 07, 2019	3.493	3.521	3.470	3.521	367,005	+0.03(+0.81%)
Jun 06, 2019	3.487	3.504	3.450	3.493	289,392	+0.01(+0.16%)
Jun 05, 2019	3.493	3.499	3.476	3.487	531,754	+0.02(+0.49%)
Jun 04, 2019	3.470	3.476	3.442	3.470	347,734	+0.03(+0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.