![VCF Logo, Delaware Investments Colorado Municipal Income Fund Inc Logo](/logos/V/C/VCF.png)
VCF stock overview
Delaware Investments Colorado Municipal Income Fund Inc
- VCF IPO: 1993-07-22
- 38.14 (+0.99%)
- 69M market cap
- 7,276 trading days in total
- VCF Latest trading day: 2022-06-15
- NYSE American
- Financial Services
- Asset Management
- Shawn K. Lytle
- Philadelphia, PENNSYLVANIA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VCF Latest trading days
This table contains the list of 500 latest trading days of VCF.
Trading dates ranges from 2017-06-12 to 2022-06-15.
Trading dates ranges from 2017-06-12 to 2022-06-15.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 17.93 | 0.05 | 1.25 | 2,096,172 | 17.94 | 17.99 | 17.87 | 0.75 | -0.01 | 1.26 | |
7276 | 2022-06-15 | 38.14 | 0.25 | -0.65 | 12,661 | 38.19 | 38.25 | 38.13 | 0.31 | -0.13 | 0.00 |
7275 | 2022-06-14 | 38.39 | 0.82 | -2.09 | 20,550 | 38.71 | 38.71 | 38.33 | 0.98 | -0.83 | -0.52 |
7274 | 2022-06-10 | 39.21 | 0.14 | -0.36 | 4,928 | 39.35 | 39.35 | 39.20 | 0.38 | -0.36 | -1.28 |
7273 | 2022-06-09 | 39.35 | 0.08 | -0.20 | 2,092 | 39.43 | 39.43 | 39.31 | 0.30 | -0.20 | 0.00 |
7272 | 2022-06-08 | 39.43 | 0.01 | 0.03 | 9,046 | 39.42 | 39.52 | 39.41 | 0.28 | 0.03 | 0.00 |
7271 | 2022-06-07 | 39.42 | 0.21 | -0.53 | 3,104 | 39.52 | 39.52 | 39.36 | 0.40 | -0.25 | 0.00 |
7270 | 2022-06-06 | 39.63 | 0.02 | -0.05 | 3,087 | 39.67 | 39.68 | 39.58 | 0.25 | -0.10 | -0.28 |
7269 | 2022-06-03 | 39.65 | 0.04 | -0.10 | 4,449 | 39.71 | 39.71 | 39.64 | 0.18 | -0.15 | 0.05 |
7268 | 2022-06-02 | 39.69 | 0.14 | -0.35 | 1,484 | 39.82 | 39.82 | 39.66 | 0.40 | -0.33 | 0.05 |
7267 | 2022-06-01 | 39.83 | 0.02 | -0.05 | 2,174 | 39.87 | 39.87 | 39.78 | 0.23 | -0.10 | -0.03 |
7266 | 2022-05-31 | 39.85 | 0.14 | -0.35 | 5,747 | 39.82 | 39.93 | 39.81 | 0.30 | 0.08 | 0.05 |
7265 | 2022-05-30 | 39.99 | 0.02 | -0.05 | 7,109 | 40.00 | 40.07 | 39.94 | 0.33 | -0.02 | -0.43 |
7264 | 2022-05-27 | 40.01 | 0.17 | 0.43 | 8,322 | 39.96 | 40.01 | 39.85 | 0.40 | 0.13 | -0.02 |
7263 | 2022-05-26 | 39.84 | 0.03 | 0.08 | 5,592 | 39.82 | 39.91 | 39.79 | 0.30 | 0.05 | 0.30 |
7262 | 2022-05-25 | 39.81 | 0.19 | 0.48 | 3,212 | 39.81 | 39.82 | 39.73 | 0.23 | 0.00 | 0.03 |
7261 | 2022-05-24 | 39.62 | 0.01 | 0.03 | 9,645 | 39.67 | 39.67 | 39.57 | 0.25 | -0.13 | 0.48 |
7260 | 2022-05-23 | 39.61 | 0.04 | -0.10 | 2,959 | 39.66 | 39.71 | 39.59 | 0.30 | -0.13 | 0.15 |
7259 | 2022-05-20 | 39.65 | 0.10 | 0.25 | 2,076 | 39.65 | 39.65 | 39.55 | 0.25 | 0.00 | 0.03 |
7258 | 2022-05-19 | 39.55 | 0.06 | 0.15 | 9,783 | 39.55 | 39.63 | 39.46 | 0.43 | 0.00 | 0.25 |
7257 | 2022-05-18 | 39.49 | 0.18 | -0.45 | 2,829 | 39.51 | 39.51 | 39.43 | 0.20 | -0.05 | 0.15 |
7256 | 2022-05-17 | 39.67 | 0.04 | 0.10 | 11,126 | 39.63 | 39.69 | 39.57 | 0.30 | 0.10 | -0.40 |
7255 | 2022-05-16 | 39.63 | 0.14 | -0.35 | 2,753 | 39.55 | 39.72 | 39.55 | 0.43 | 0.20 | 0.00 |
7254 | 2022-05-13 | 39.77 | 0.14 | 0.35 | 5,952 | 39.70 | 39.83 | 39.67 | 0.40 | 0.18 | -0.55 |
7253 | 2022-05-12 | 39.63 | 0.09 | 0.23 | 7,702 | 39.66 | 39.73 | 39.61 | 0.30 | -0.08 | 0.18 |
7252 | 2022-05-11 | 39.54 | 0.15 | 0.38 | 10,641 | 39.53 | 39.55 | 39.44 | 0.28 | 0.03 | 0.30 |
7251 | 2022-05-10 | 39.39 | 0.05 | 0.13 | 36,227 | 39.49 | 39.57 | 39.39 | 0.46 | -0.25 | 0.36 |
7250 | 2022-05-09 | 39.34 | 0.29 | -0.73 | 2,769 | 39.45 | 39.49 | 39.34 | 0.38 | -0.28 | 0.38 |
7249 | 2022-05-06 | 39.63 | 0.18 | -0.45 | 4,837 | 39.58 | 39.63 | 39.54 | 0.23 | 0.13 | -0.45 |
7248 | 2022-05-05 | 39.81 | 0.12 | 0.30 | 46,985 | 39.87 | 39.91 | 39.79 | 0.30 | -0.15 | -0.58 |
7247 | 2022-05-04 | 39.69 | 0.09 | -0.23 | 7,932 | 39.78 | 39.78 | 39.69 | 0.23 | -0.23 | 0.45 |
7246 | 2022-05-03 | 39.78 | 0.01 | 0.03 | 10,310 | 39.70 | 39.82 | 39.70 | 0.30 | 0.20 | 0.00 |
7245 | 2022-05-02 | 39.77 | 0.28 | -0.70 | 763 | 39.78 | 39.87 | 39.77 | 0.25 | -0.03 | -0.18 |
7244 | 2022-04-29 | 40.05 | 0.28 | -0.69 | 8,947 | 40.13 | 40.13 | 40.05 | 0.20 | -0.20 | -0.67 |
7243 | 2022-04-27 | 40.33 | 0.15 | 0.37 | 2,285 | 40.29 | 40.39 | 40.26 | 0.32 | 0.10 | -0.50 |
7242 | 2022-04-26 | 40.18 | 0.10 | 0.25 | 5,995 | 40.28 | 40.28 | 40.12 | 0.40 | -0.25 | 0.27 |
7241 | 2022-04-22 | 40.08 | 0.30 | -0.74 | 4,119 | 40.29 | 40.29 | 40.05 | 0.60 | -0.52 | 0.50 |
7240 | 2022-04-21 | 40.38 | 0.10 | 0.25 | 10,258 | 40.37 | 40.40 | 40.31 | 0.22 | 0.02 | -0.22 |
7239 | 2022-04-20 | 40.28 | 0.18 | -0.44 | 3,345 | 40.28 | 40.28 | 40.13 | 0.37 | 0.00 | 0.22 |
7238 | 2022-04-19 | 40.46 | 0.28 | -0.69 | 5,611 | 40.41 | 40.50 | 40.39 | 0.27 | 0.12 | -0.44 |
7237 | 2022-04-14 | 40.74 | 0.12 | 0.30 | 4,520 | 40.66 | 40.75 | 40.66 | 0.22 | 0.20 | -0.81 |
7236 | 2022-04-13 | 40.62 | 0.10 | 0.25 | 2,801 | 40.59 | 40.72 | 40.59 | 0.32 | 0.07 | 0.10 |
7235 | 2022-04-12 | 40.52 | 0.23 | -0.56 | 7,607 | 40.50 | 40.64 | 40.49 | 0.37 | 0.05 | 0.17 |
7234 | 2022-04-11 | 40.75 | 0.32 | -0.78 | 5,924 | 40.93 | 40.93 | 40.71 | 0.54 | -0.44 | -0.61 |
7233 | 2022-04-08 | 41.07 | 0.14 | -0.34 | 5,887 | 41.13 | 41.13 | 40.96 | 0.41 | -0.15 | -0.34 |
7232 | 2022-04-07 | 41.21 | 0.10 | 0.24 | 4,464 | 41.08 | 41.22 | 41.08 | 0.34 | 0.32 | -0.19 |
7231 | 2022-04-06 | 41.11 | 0.46 | -1.11 | 6,949 | 41.36 | 41.36 | 41.11 | 0.60 | -0.60 | -0.07 |
7230 | 2022-04-05 | 41.57 | 0.09 | 0.22 | 2,874 | 41.62 | 41.62 | 41.50 | 0.29 | -0.12 | -0.51 |
7229 | 2022-04-04 | 41.48 | 0.01 | 0.02 | 120,869 | 41.50 | 41.50 | 41.33 | 0.41 | -0.05 | 0.34 |
7228 | 2022-04-01 | 41.47 | 0.14 | -0.34 | 12,702 | 41.59 | 41.59 | 41.42 | 0.41 | -0.29 | 0.07 |
7227 | 2022-03-31 | 41.61 | 0.07 | -0.17 | 6,269 | 41.69 | 41.69 | 41.54 | 0.36 | -0.19 | -0.05 |
7226 | 2022-03-30 | 41.68 | 0.23 | 0.55 | 22,545 | 41.41 | 41.68 | 41.38 | 0.72 | 0.65 | 0.02 |
7225 | 2022-03-29 | 41.45 | 0.11 | 0.27 | 7,701 | 41.39 | 41.50 | 41.39 | 0.27 | 0.14 | -0.10 |
7224 | 2022-03-28 | 41.34 | 0.27 | -0.65 | 5,933 | 41.69 | 41.69 | 41.34 | 0.84 | -0.84 | 0.12 |
7223 | 2022-03-25 | 41.61 | 0.00 | 0.00 | 2,461 | 41.66 | 41.71 | 41.56 | 0.36 | -0.12 | 0.19 |
7222 | 2022-03-24 | 41.61 | 0.04 | 0.10 | 5,482 | 41.60 | 41.74 | 41.60 | 0.34 | 0.02 | 0.12 |
7221 | 2022-03-23 | 41.57 | 0.01 | 0.02 | 17,144 | 41.59 | 41.59 | 41.41 | 0.43 | -0.05 | 0.07 |
7220 | 2022-03-22 | 41.56 | 0.39 | -0.93 | 1,488 | 41.78 | 41.78 | 41.53 | 0.60 | -0.53 | 0.07 |
7219 | 2022-03-21 | 41.95 | 0.07 | 0.17 | 4,779 | 41.73 | 41.98 | 41.73 | 0.60 | 0.53 | -0.41 |
7218 | 2022-03-18 | 41.88 | 0.18 | 0.43 | 832 | 41.94 | 41.94 | 41.72 | 0.52 | -0.14 | -0.36 |
7217 | 2022-03-17 | 41.70 | 0.12 | 0.29 | 39,987 | 41.46 | 41.72 | 41.37 | 0.84 | 0.58 | 0.58 |
7216 | 2022-03-16 | 41.58 | 0.01 | 0.02 | 2,231 | 41.57 | 41.60 | 41.51 | 0.22 | 0.02 | -0.29 |
7215 | 2022-03-15 | 41.57 | 0.26 | -0.62 | 5,774 | 41.66 | 41.66 | 41.51 | 0.36 | -0.22 | 0.00 |
7214 | 2022-03-14 | 41.83 | 0.48 | -1.13 | 9,725 | 41.91 | 41.91 | 41.73 | 0.43 | -0.19 | -0.41 |
7213 | 2022-03-11 | 42.31 | 28.49 | 206.15 | 2,086 | 42.10 | 42.31 | 41.94 | 0.88 | 0.50 | -0.95 |
7212 | 2022-03-10 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | 204.63 |
7211 | 2022-03-09 | 13.82 | 28.76 | -67.54 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | -0.87 |
7210 | 2022-03-08 | 42.58 | 0.27 | -0.63 | 3,479 | 42.76 | 42.79 | 42.58 | 0.49 | -0.42 | -67.83 |
7209 | 2022-03-07 | 42.85 | 29.03 | 210.06 | 8,194 | 43.11 | 43.11 | 42.84 | 0.63 | -0.60 | -0.21 |
7208 | 2022-03-04 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | 211.94 |
7207 | 2022-03-03 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | -0.87 |
7206 | 2022-03-02 | 13.82 | 28.92 | -67.66 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | -0.87 |
7205 | 2022-03-01 | 42.74 | 0.10 | 0.23 | 4,951 | 42.52 | 42.74 | 42.49 | 0.59 | 0.52 | -67.95 |
7204 | 2022-02-28 | 42.64 | 28.82 | 208.54 | 10,506 | 42.50 | 42.65 | 42.47 | 0.42 | 0.33 | -0.28 |
7203 | 2022-02-25 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | 207.53 |
7202 | 2022-02-24 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | -0.87 |
7201 | 2022-02-23 | 13.82 | 29.00 | -67.73 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | -0.87 |
7200 | 2022-02-22 | 42.82 | 0.04 | 0.09 | 7,756 | 42.81 | 42.84 | 42.73 | 0.26 | 0.02 | -68.01 |
7199 | 2022-02-21 | 42.78 | 28.96 | 209.55 | 2,560 | 42.78 | 42.78 | 42.71 | 0.16 | 0.00 | 0.07 |
7198 | 2022-02-18 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | 209.55 |
7197 | 2022-02-17 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | -0.87 |
7196 | 2022-02-16 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | -0.87 |
7195 | 2022-02-15 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | -0.87 |
7194 | 2022-02-14 | 13.82 | 0.00 | 0.00 | 11,776 | 13.70 | 13.84 | 13.71 | 0.95 | 0.88 | -0.87 |
7193 | 2022-02-11 | 13.82 | 0.13 | 0.95 | 11,776 | 13.70 | 13.88 | 13.70 | 1.31 | 0.88 | -0.87 |
7192 | 2022-02-10 | 13.69 | 0.13 | -0.94 | 4,764 | 13.67 | 13.81 | 13.67 | 1.02 | 0.15 | 0.07 |
7191 | 2022-02-09 | 13.82 | 0.02 | -0.14 | 22,190 | 13.81 | 13.87 | 13.77 | 0.72 | 0.07 | -1.09 |
7190 | 2022-02-08 | 13.84 | 0.17 | -1.21 | 18,323 | 13.85 | 14.14 | 13.78 | 2.60 | -0.07 | -0.22 |
7189 | 2022-02-07 | 14.01 | 0.21 | 1.52 | 2,223 | 13.83 | 14.05 | 13.83 | 1.59 | 1.30 | -1.14 |
7188 | 2022-02-05 | 13.80 | 0.00 | 0.00 | 11,995 | 13.65 | 13.93 | 13.78 | 1.10 | 1.10 | 0.22 |
7187 | 2022-02-04 | 13.80 | 0.10 | -0.72 | 11,995 | 13.65 | 13.93 | 13.78 | 1.10 | 1.10 | -1.09 |
7186 | 2022-02-03 | 13.90 | 0.01 | -0.07 | 2,061 | 13.66 | 14.06 | 13.90 | 1.17 | 1.76 | -1.80 |
7185 | 2022-02-02 | 13.91 | 0.07 | -0.50 | 36,294 | 13.89 | 14.03 | 13.90 | 0.94 | 0.14 | -1.80 |
7184 | 2022-02-01 | 13.98 | 0.01 | 0.07 | 10,919 | 14.20 | 14.01 | 13.81 | 1.41 | -1.55 | -0.64 |
7183 | 2022-01-31 | 13.97 | 0.04 | 0.29 | 2,806 | 13.71 | 13.99 | 13.75 | 1.75 | 1.90 | 1.65 |
7182 | 2022-01-28 | 13.93 | 0.10 | 0.72 | 6,759 | 13.95 | 13.95 | 13.77 | 1.29 | -0.14 | -1.58 |
7181 | 2022-01-27 | 13.83 | 0.08 | 0.58 | 9,966 | 13.75 | 13.83 | 13.65 | 1.31 | 0.58 | 0.87 |
7180 | 2022-01-26 | 13.75 | 0.20 | 1.48 | 2,856 | 13.74 | 13.75 | 13.71 | 0.29 | 0.07 | 0.00 |
7179 | 2022-01-25 | 13.55 | 0.25 | -1.81 | 24,788 | 13.71 | 13.89 | 13.55 | 2.48 | -1.17 | 1.40 |
7178 | 2022-01-24 | 13.80 | 0.05 | -0.36 | 10,463 | 13.81 | 13.81 | 13.65 | 1.16 | -0.07 | -0.65 |
7177 | 2022-01-21 | 13.85 | 0.10 | -0.72 | 9,114 | 13.94 | 13.96 | 13.85 | 0.79 | -0.65 | -0.29 |
7176 | 2022-01-20 | 13.95 | 0.05 | 0.36 | 20,890 | 13.75 | 13.97 | 13.70 | 1.96 | 1.45 | -0.07 |
7175 | 2022-01-19 | 13.90 | 0.10 | 0.72 | 15,169 | 13.90 | 14.01 | 13.70 | 2.23 | 0.00 | -1.08 |
7174 | 2022-01-18 | 13.80 | 0.34 | -2.40 | 16,461 | 14.07 | 14.07 | 13.79 | 1.99 | -1.92 | 0.72 |
7173 | 2022-01-14 | 14.14 | 0.07 | -0.49 | 11,469 | 14.17 | 14.19 | 14.13 | 0.42 | -0.21 | -0.50 |
7172 | 2022-01-13 | 14.21 | 0.05 | -0.35 | 3,597 | 14.24 | 14.24 | 14.21 | 0.21 | -0.21 | -0.28 |
7171 | 2022-01-12 | 14.26 | 0.01 | -0.07 | 2,497 | 14.27 | 14.27 | 14.26 | 0.07 | -0.07 | -0.14 |
7170 | 2022-01-11 | 14.27 | 0.00 | 0.00 | 11,779 | 14.23 | 14.28 | 14.23 | 0.35 | 0.28 | 0.00 |
7169 | 2022-01-10 | 14.27 | 0.02 | -0.14 | 10,676 | 14.25 | 14.29 | 14.25 | 0.28 | 0.14 | -0.28 |
7168 | 2022-01-07 | 14.29 | 0.03 | 0.21 | 3,654 | 14.20 | 14.29 | 14.20 | 0.63 | 0.63 | -0.28 |
7167 | 2022-01-06 | 14.26 | 0.01 | -0.07 | 6,935 | 14.27 | 14.29 | 14.26 | 0.21 | -0.07 | -0.42 |
7166 | 2022-01-05 | 14.27 | 0.02 | -0.14 | 3,540 | 14.27 | 14.37 | 14.27 | 0.70 | 0.00 | 0.00 |
7165 | 2022-01-04 | 14.29 | 0.01 | 0.07 | 13,363 | 14.27 | 14.29 | 14.27 | 0.14 | 0.14 | -0.14 |
7164 | 2022-01-03 | 14.28 | 0.03 | 0.21 | 8,343 | 14.29 | 14.29 | 14.26 | 0.21 | -0.07 | -0.07 |
7163 | 2021-12-31 | 14.25 | 0.01 | 0.07 | 10,790 | 14.27 | 14.27 | 14.21 | 0.42 | -0.14 | 0.28 |
7162 | 2021-12-30 | 14.24 | 0.04 | 0.28 | 10,349 | 14.20 | 14.25 | 14.20 | 0.35 | 0.28 | 0.21 |
7161 | 2021-12-29 | 14.20 | 0.01 | 0.07 | 2,065 | 14.33 | 14.33 | 14.20 | 0.91 | -0.91 | 0.00 |
7160 | 2021-12-28 | 14.19 | 0.01 | -0.07 | 14,097 | 14.16 | 14.23 | 14.16 | 0.49 | 0.21 | 0.99 |
7159 | 2021-12-27 | 14.20 | 0.26 | -1.80 | 8,703 | 14.32 | 14.42 | 14.18 | 1.68 | -0.84 | -0.28 |
7158 | 2021-12-22 | 14.46 | 0.10 | -0.69 | 736 | 14.46 | 14.52 | 14.46 | 0.41 | 0.00 | -0.97 |
7157 | 2021-12-21 | 14.56 | 0.18 | 1.25 | 263 | 14.56 | 14.56 | 14.56 | 0.00 | 0.00 | -0.69 |
7156 | 2021-12-20 | 14.38 | 0.09 | -0.62 | 13,548 | 14.45 | 14.45 | 14.38 | 0.48 | -0.48 | 1.25 |
7155 | 2021-12-17 | 14.47 | 0.00 | 0.00 | 3,009 | 14.48 | 14.48 | 14.47 | 0.07 | -0.07 | -0.14 |
7154 | 2021-12-16 | 14.47 | 0.04 | 0.28 | 4,274 | 14.44 | 14.47 | 14.37 | 0.69 | 0.21 | 0.07 |
7153 | 2021-12-15 | 14.43 | 0.01 | 0.07 | 25,359 | 14.42 | 14.43 | 14.12 | 2.15 | 0.07 | 0.07 |
7152 | 2021-12-14 | 14.42 | 0.06 | 0.42 | 9,317 | 14.36 | 14.42 | 14.36 | 0.42 | 0.42 | 0.00 |
7151 | 2021-12-13 | 14.36 | 0.03 | 0.21 | 3,699 | 14.39 | 14.39 | 14.34 | 0.35 | -0.21 | 0.00 |
7150 | 2021-12-10 | 14.33 | 0.04 | 0.28 | 9,213 | 14.33 | 14.36 | 14.33 | 0.21 | 0.00 | 0.42 |
7149 | 2021-12-09 | 14.29 | 0.07 | 0.49 | 8,196 | 14.22 | 14.31 | 14.22 | 0.63 | 0.49 | 0.28 |
7148 | 2021-12-08 | 14.22 | 0.01 | 0.07 | 22,691 | 14.19 | 14.23 | 14.18 | 0.35 | 0.21 | 0.00 |
7147 | 2021-12-07 | 14.21 | 0.09 | 0.64 | 4,982 | 14.15 | 14.21 | 14.15 | 0.42 | 0.42 | -0.14 |
7146 | 2021-12-06 | 14.12 | 0.02 | 0.14 | 7,822 | 14.12 | 14.12 | 14.05 | 0.50 | 0.00 | 0.21 |
7145 | 2021-12-03 | 14.10 | 0.02 | 0.14 | 4,655 | 14.09 | 14.12 | 14.05 | 0.50 | 0.07 | 0.14 |
7144 | 2021-12-02 | 14.08 | 0.06 | -0.42 | 10,939 | 14.06 | 14.12 | 13.91 | 1.49 | 0.14 | 0.07 |
7143 | 2021-12-01 | 14.14 | 0.04 | 0.28 | 2,480 | 14.12 | 14.16 | 14.10 | 0.42 | 0.14 | -0.57 |
7142 | 2021-11-30 | 14.10 | 0.01 | 0.07 | 22,847 | 14.08 | 14.14 | 14.07 | 0.50 | 0.14 | 0.14 |
7141 | 2021-11-29 | 14.09 | 0.02 | -0.14 | 2,587 | 14.11 | 14.11 | 14.09 | 0.14 | -0.14 | -0.07 |
7140 | 2021-11-26 | 14.11 | 0.04 | 0.28 | 28,961 | 14.22 | 14.22 | 13.99 | 1.62 | -0.77 | 0.00 |
7139 | 2021-11-24 | 14.07 | 0.03 | -0.21 | 24,084 | 14.09 | 14.09 | 13.95 | 0.99 | -0.14 | 1.07 |
7138 | 2021-11-23 | 14.10 | 0.00 | 0.00 | 3,769 | 14.09 | 14.13 | 14.05 | 0.57 | 0.07 | -0.07 |
7137 | 2021-11-22 | 14.10 | 0.04 | -0.28 | 13,752 | 14.10 | 14.11 | 14.10 | 0.07 | 0.00 | -0.07 |
7136 | 2021-11-19 | 14.14 | 0.03 | -0.21 | 10,198 | 14.20 | 14.20 | 14.10 | 0.70 | -0.42 | -0.28 |
7135 | 2021-11-18 | 14.17 | 0.20 | -1.39 | 2,579 | 14.19 | 14.23 | 14.15 | 0.56 | -0.14 | 0.21 |
7134 | 2021-11-17 | 14.37 | 0.14 | 0.98 | 1,142 | 14.33 | 14.37 | 14.33 | 0.28 | 0.28 | -1.25 |
7133 | 2021-11-16 | 14.23 | 0.11 | -0.77 | 10,292 | 14.30 | 14.32 | 14.19 | 0.91 | -0.49 | 0.70 |
7132 | 2021-11-15 | 14.34 | 0.03 | -0.21 | 2,100 | 14.37 | 14.41 | 14.34 | 0.49 | -0.21 | -0.28 |
7131 | 2021-11-12 | 14.37 | 0.08 | -0.55 | 1,675 | 14.45 | 14.45 | 14.37 | 0.55 | -0.55 | 0.00 |
7130 | 2021-11-11 | 14.45 | 0.02 | 0.14 | 1,508 | 14.50 | 14.50 | 14.41 | 0.62 | -0.34 | 0.00 |
7129 | 2021-11-10 | 14.43 | 0.10 | -0.69 | 9,872 | 14.54 | 14.56 | 14.35 | 1.44 | -0.76 | 0.49 |
7128 | 2021-11-09 | 14.53 | 0.21 | 1.47 | 19,271 | 14.30 | 14.54 | 14.30 | 1.68 | 1.61 | 0.07 |
7127 | 2021-11-08 | 14.32 | 0.04 | 0.28 | 4,195 | 14.35 | 14.35 | 14.24 | 0.77 | -0.21 | -0.14 |
7126 | 2021-11-05 | 14.28 | 0.05 | 0.35 | 2,937 | 14.29 | 14.30 | 14.23 | 0.49 | -0.07 | 0.49 |
7125 | 2021-11-04 | 14.23 | 0.02 | 0.14 | 3,614 | 14.15 | 14.23 | 14.11 | 0.85 | 0.57 | 0.42 |
7124 | 2021-11-03 | 14.21 | 0.07 | 0.50 | 15,008 | 14.23 | 14.23 | 14.12 | 0.77 | -0.14 | -0.42 |
7123 | 2021-11-02 | 14.14 | 0.05 | 0.35 | 7,119 | 14.13 | 14.22 | 14.10 | 0.85 | 0.07 | 0.64 |
7122 | 2021-11-01 | 14.09 | 0.06 | -0.42 | 28,719 | 14.12 | 14.14 | 14.01 | 0.92 | -0.21 | 0.28 |
7121 | 2021-10-29 | 14.15 | 0.01 | -0.07 | 11,563 | 14.15 | 14.24 | 14.10 | 0.99 | 0.00 | -0.21 |
7120 | 2021-10-28 | 14.16 | 0.01 | 0.07 | 10,234 | 14.14 | 14.19 | 14.14 | 0.35 | 0.14 | -0.07 |
7119 | 2021-10-27 | 14.15 | 0.00 | 0.00 | 3,425 | 14.08 | 14.15 | 14.06 | 0.64 | 0.50 | -0.07 |
7118 | 2021-10-26 | 14.15 | 0.17 | -1.19 | 16,101 | 14.20 | 14.20 | 14.00 | 1.41 | -0.35 | -0.49 |
7117 | 2021-10-25 | 14.32 | 0.03 | -0.21 | 465 | 14.25 | 14.32 | 14.25 | 0.49 | 0.49 | -0.84 |
7116 | 2021-10-22 | 14.35 | 0.07 | 0.49 | 2,377 | 14.25 | 14.35 | 14.20 | 1.05 | 0.70 | -0.70 |
7115 | 2021-10-21 | 14.28 | 0.09 | -0.63 | 217 | 14.28 | 14.28 | 14.28 | 0.00 | 0.00 | -0.21 |
7114 | 2021-10-20 | 14.37 | 0.00 | 0.00 | 1,068 | 14.33 | 14.40 | 14.33 | 0.49 | 0.28 | -0.63 |
7113 | 2021-10-19 | 14.37 | 0.01 | -0.07 | 1,765 | 14.38 | 14.38 | 14.30 | 0.56 | -0.07 | -0.28 |
7112 | 2021-10-18 | 14.38 | 0.02 | 0.14 | 5,123 | 14.25 | 14.38 | 14.25 | 0.91 | 0.91 | 0.00 |
7111 | 2021-10-15 | 14.36 | 0.00 | 0.00 | 10,317 | 14.30 | 14.36 | 14.28 | 0.56 | 0.42 | -0.77 |
7110 | 2021-10-14 | 14.36 | 0.10 | -0.69 | 12,443 | 14.48 | 14.48 | 14.26 | 1.52 | -0.83 | -0.42 |
7109 | 2021-10-13 | 14.46 | 0.14 | 0.98 | 10,054 | 14.33 | 14.46 | 14.30 | 1.12 | 0.91 | 0.14 |
7108 | 2021-10-12 | 14.32 | 0.06 | 0.42 | 742 | 14.32 | 14.32 | 14.32 | 0.00 | 0.00 | 0.07 |
7107 | 2021-10-11 | 14.26 | 0.13 | -0.90 | 2,404 | 14.26 | 14.26 | 14.26 | 0.00 | 0.00 | 0.42 |
7106 | 2021-10-08 | 14.39 | 0.09 | -0.62 | 451 | 14.55 | 14.55 | 14.39 | 1.10 | -1.10 | -0.90 |
7105 | 2021-10-07 | 14.48 | 0.02 | -0.14 | 8,164 | 14.52 | 14.57 | 14.45 | 0.83 | -0.28 | 0.48 |
7104 | 2021-10-06 | 14.50 | 0.18 | 1.26 | 24,062 | 14.32 | 14.50 | 14.26 | 1.68 | 1.26 | 0.14 |
7103 | 2021-10-05 | 14.32 | 0.12 | -0.83 | 10,790 | 14.41 | 14.43 | 14.32 | 0.76 | -0.62 | 0.00 |
7102 | 2021-10-04 | 14.44 | 0.17 | -1.16 | 9,690 | 14.55 | 14.59 | 14.43 | 1.10 | -0.76 | -0.21 |
7101 | 2021-10-01 | 14.61 | 0.10 | -0.68 | 3,723 | 14.61 | 14.61 | 14.54 | 0.48 | 0.00 | -0.41 |
7100 | 2021-09-30 | 14.71 | 0.05 | -0.34 | 3,725 | 14.64 | 14.71 | 14.60 | 0.75 | 0.48 | -0.68 |
7099 | 2021-09-29 | 14.76 | 0.03 | 0.20 | 5,526 | 14.62 | 14.78 | 14.62 | 1.09 | 0.96 | -0.81 |
7098 | 2021-09-28 | 14.73 | 0.16 | -1.07 | 7,386 | 14.72 | 14.85 | 14.72 | 0.88 | 0.07 | -0.75 |
7097 | 2021-09-27 | 14.89 | 0.01 | -0.07 | 1,896 | 14.89 | 14.99 | 14.89 | 0.67 | 0.00 | -1.14 |
7096 | 2021-09-24 | 14.90 | 0.10 | 0.68 | 4,856 | 14.99 | 14.99 | 14.82 | 1.13 | -0.60 | -0.07 |
7095 | 2021-09-23 | 14.80 | 0.01 | -0.07 | 4,169 | 14.90 | 14.90 | 14.79 | 0.74 | -0.67 | 1.28 |
7094 | 2021-09-22 | 14.81 | 0.04 | -0.27 | 6,381 | 14.89 | 14.89 | 14.67 | 1.48 | -0.54 | 0.61 |
7093 | 2021-09-21 | 14.85 | 0.16 | 1.09 | 7,621 | 14.74 | 14.85 | 14.73 | 0.81 | 0.75 | 0.27 |
7092 | 2021-09-20 | 14.69 | 0.06 | -0.41 | 299 | 14.69 | 14.69 | 14.69 | 0.00 | 0.00 | 0.34 |
7091 | 2021-09-17 | 14.75 | 0.03 | 0.20 | 488 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00 | -0.41 |
7090 | 2021-09-16 | 14.72 | 0.10 | -0.67 | 4,060 | 14.64 | 14.76 | 14.64 | 0.82 | 0.55 | 0.20 |
7089 | 2021-09-15 | 14.82 | 0.10 | 0.68 | 1,199 | 14.82 | 14.83 | 14.81 | 0.13 | 0.00 | -1.21 |
7088 | 2021-09-14 | 14.72 | 0.03 | 0.20 | 7,955 | 14.73 | 14.83 | 14.72 | 0.75 | -0.07 | 0.68 |
7087 | 2021-09-13 | 14.69 | 0.01 | -0.07 | 6,975 | 14.81 | 14.82 | 14.69 | 0.88 | -0.81 | 0.27 |
7086 | 2021-09-10 | 14.70 | 0.01 | 0.07 | 3,311 | 14.94 | 14.94 | 14.70 | 1.61 | -1.61 | 0.75 |
7085 | 2021-09-08 | 14.69 | 0.00 | 0.00 | 1,085 | 14.68 | 14.69 | 14.68 | 0.07 | 0.07 | 1.70 |
7084 | 2021-09-07 | 14.69 | 0.10 | -0.68 | 32,269 | 14.51 | 14.84 | 14.51 | 2.27 | 1.24 | -0.07 |
7083 | 2021-09-03 | 14.79 | 0.09 | -0.60 | 5,380 | 14.71 | 14.82 | 14.71 | 0.75 | 0.54 | -1.89 |
7082 | 2021-09-02 | 14.88 | 0.02 | -0.13 | 2,729 | 14.80 | 14.88 | 14.80 | 0.54 | 0.54 | -1.14 |
7081 | 2021-09-01 | 14.90 | 0.09 | 0.61 | 4,432 | 14.88 | 14.90 | 14.88 | 0.13 | 0.13 | -0.67 |
7080 | 2021-08-31 | 14.81 | 0.21 | -1.40 | 4,240 | 14.99 | 14.99 | 14.81 | 1.20 | -1.20 | 0.47 |
7079 | 2021-08-30 | 15.02 | 0.02 | 0.13 | 24,315 | 15.26 | 15.26 | 14.73 | 3.47 | -1.57 | -0.20 |
7078 | 2021-08-27 | 15.00 | 0.14 | 0.94 | 8,174 | 15.11 | 15.11 | 14.96 | 0.99 | -0.73 | 1.73 |
7077 | 2021-08-26 | 14.86 | 0.07 | -0.47 | 10,528 | 14.89 | 14.89 | 14.84 | 0.34 | -0.20 | 1.68 |
7076 | 2021-08-25 | 14.93 | 0.01 | -0.07 | 2,545 | 14.91 | 15.04 | 14.91 | 0.87 | 0.13 | -0.27 |
7075 | 2021-08-24 | 14.94 | 0.06 | 0.40 | 6,809 | 14.95 | 15.04 | 14.93 | 0.74 | -0.07 | -0.20 |
7074 | 2021-08-23 | 14.88 | 0.04 | -0.27 | 1,492 | 14.88 | 14.88 | 14.88 | 0.00 | 0.00 | 0.47 |
7073 | 2021-08-20 | 14.92 | 0.11 | 0.74 | 5,961 | 14.90 | 14.92 | 14.87 | 0.34 | 0.13 | -0.27 |
7072 | 2021-08-19 | 14.81 | 0.07 | -0.47 | 4,031 | 14.84 | 14.84 | 14.81 | 0.20 | -0.20 | 0.61 |
7071 | 2021-08-18 | 14.88 | 0.05 | -0.33 | 8,096 | 14.90 | 15.00 | 14.87 | 0.87 | -0.13 | -0.27 |
7070 | 2021-08-17 | 14.93 | 0.02 | -0.13 | 11,150 | 14.93 | 14.95 | 14.93 | 0.13 | 0.00 | -0.20 |
7069 | 2021-08-16 | 14.95 | 0.01 | -0.07 | 2,544 | 15.00 | 15.00 | 14.94 | 0.40 | -0.33 | -0.13 |
7068 | 2021-08-13 | 14.96 | 0.26 | -1.71 | 1,248 | 15.02 | 15.02 | 14.96 | 0.40 | -0.40 | 0.27 |
7067 | 2021-08-12 | 15.22 | 0.32 | 2.15 | 4,937 | 15.22 | 15.22 | 15.22 | 0.00 | 0.00 | -1.31 |
7066 | 2021-08-11 | 14.90 | 0.06 | 0.40 | 353 | 14.96 | 14.96 | 14.90 | 0.40 | -0.40 | 2.15 |
7065 | 2021-08-10 | 14.84 | 0.08 | -0.54 | 3,187 | 14.95 | 14.95 | 14.84 | 0.74 | -0.74 | 0.81 |
7064 | 2021-08-09 | 14.92 | 0.08 | -0.53 | 1,832 | 14.85 | 14.92 | 14.85 | 0.47 | 0.47 | 0.20 |
7063 | 2021-08-06 | 15.00 | 0.11 | 0.74 | 343 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | -1.00 |
7062 | 2021-08-05 | 14.89 | 0.05 | -0.33 | 1,309 | 14.87 | 14.89 | 14.87 | 0.13 | 0.13 | 0.74 |
7061 | 2021-08-04 | 14.94 | 0.00 | 0.00 | 2,955 | 14.95 | 14.95 | 14.94 | 0.07 | -0.07 | -0.47 |
7060 | 2021-08-03 | 14.94 | 0.03 | -0.20 | 2,906 | 14.94 | 15.00 | 14.94 | 0.40 | 0.00 | 0.07 |
7059 | 2021-08-02 | 14.97 | 0.09 | 0.60 | 2,350 | 14.95 | 14.97 | 14.87 | 0.67 | 0.13 | -0.20 |
7058 | 2021-07-30 | 14.88 | 0.02 | 0.13 | 1,258 | 14.95 | 14.96 | 14.88 | 0.54 | -0.47 | 0.47 |
7057 | 2021-07-29 | 14.86 | 0.15 | 1.02 | 3,159 | 14.70 | 14.86 | 14.70 | 1.09 | 1.09 | 0.61 |
7056 | 2021-07-28 | 14.71 | 0.04 | -0.27 | 2,066 | 14.87 | 14.87 | 14.71 | 1.08 | -1.08 | -0.07 |
7055 | 2021-07-27 | 14.75 | 0.05 | -0.34 | 2,091 | 14.80 | 14.80 | 14.75 | 0.34 | -0.34 | 0.81 |
7054 | 2021-07-26 | 14.80 | 0.10 | 0.68 | 2,404 | 14.77 | 14.84 | 14.75 | 0.61 | 0.20 | 0.00 |
7053 | 2021-07-23 | 14.70 | 0.03 | -0.20 | 1,184 | 14.80 | 14.80 | 14.70 | 0.68 | -0.68 | 0.48 |
7052 | 2021-07-22 | 14.73 | 0.13 | -0.87 | 390 | 14.73 | 14.73 | 14.73 | 0.00 | 0.00 | 0.48 |
7051 | 2021-07-21 | 14.86 | 0.00 | 0.00 | 546 | 14.86 | 14.86 | 14.86 | 0.00 | 0.00 | -0.87 |
7050 | 2021-07-20 | 14.86 | 0.05 | 0.34 | 4,100 | 14.86 | 14.98 | 14.86 | 0.81 | 0.00 | 0.00 |
7049 | 2021-07-19 | 14.81 | 0.09 | -0.60 | 4,632 | 14.90 | 14.98 | 14.81 | 1.14 | -0.60 | 0.34 |
7048 | 2021-07-16 | 14.90 | 0.05 | 0.34 | 2,583 | 14.91 | 14.91 | 14.90 | 0.07 | -0.07 | 0.00 |
7047 | 2021-07-15 | 14.85 | 0.14 | -0.93 | 5,222 | 14.88 | 14.91 | 14.85 | 0.40 | -0.20 | 0.40 |
7046 | 2021-07-14 | 14.99 | 0.03 | 0.20 | 8,224 | 15.00 | 15.05 | 14.92 | 0.87 | -0.07 | -0.73 |
7045 | 2021-07-13 | 14.96 | 0.01 | -0.07 | 1,515 | 14.97 | 14.97 | 14.96 | 0.07 | -0.07 | 0.27 |
7044 | 2021-07-12 | 14.97 | 0.12 | 0.81 | 658 | 14.97 | 14.97 | 14.97 | 0.00 | 0.00 | 0.00 |
7043 | 2021-07-09 | 14.85 | 0.02 | -0.13 | 2,809 | 14.85 | 14.95 | 14.85 | 0.67 | 0.00 | 0.81 |
7042 | 2021-07-08 | 14.87 | 0.02 | 0.13 | 10,729 | 14.88 | 14.88 | 14.87 | 0.07 | -0.07 | -0.13 |
7041 | 2021-07-07 | 14.85 | 0.16 | -1.07 | 6,903 | 14.94 | 14.94 | 14.85 | 0.60 | -0.60 | 0.20 |
7040 | 2021-07-06 | 15.01 | 0.08 | 0.54 | 1,003 | 15.01 | 15.01 | 15.01 | 0.00 | 0.00 | -0.47 |
7039 | 2021-07-02 | 14.93 | 0.04 | -0.27 | 6,453 | 14.82 | 15.05 | 14.82 | 1.55 | 0.74 | 0.54 |
7038 | 2021-07-01 | 14.97 | 0.02 | -0.13 | 3,184 | 14.91 | 14.97 | 14.81 | 1.07 | 0.40 | -1.00 |
7037 | 2021-06-30 | 14.99 | 0.08 | -0.53 | 3,067 | 14.83 | 14.99 | 14.83 | 1.08 | 1.08 | -0.53 |
7036 | 2021-06-29 | 15.07 | 0.19 | 1.28 | 824 | 15.07 | 15.07 | 14.91 | 1.06 | 0.00 | -1.59 |
7035 | 2021-06-28 | 14.88 | 0.08 | 0.54 | 301 | 14.88 | 14.88 | 14.88 | 0.00 | 0.00 | 1.28 |
7034 | 2021-06-25 | 14.80 | 0.04 | 0.27 | 1,404 | 15.21 | 15.21 | 14.80 | 2.70 | -2.70 | 0.54 |
7033 | 2021-06-24 | 14.76 | 0.12 | -0.81 | 961 | 14.76 | 14.76 | 14.76 | 0.00 | 0.00 | 3.05 |
7032 | 2021-06-23 | 14.88 | 0.08 | 0.54 | 334 | 14.88 | 14.88 | 14.88 | 0.00 | 0.00 | -0.81 |
7031 | 2021-06-22 | 14.80 | 0.03 | -0.20 | 6,992 | 14.75 | 14.80 | 14.72 | 0.54 | 0.34 | 0.54 |
7030 | 2021-06-21 | 14.83 | 0.08 | 0.54 | 2,352 | 14.84 | 14.84 | 14.75 | 0.61 | -0.07 | -0.54 |
7029 | 2021-06-18 | 14.75 | 0.03 | 0.20 | 9,067 | 14.68 | 14.77 | 14.68 | 0.61 | 0.48 | 0.61 |
7028 | 2021-06-17 | 14.72 | 0.07 | -0.47 | 4,139 | 14.75 | 14.75 | 14.71 | 0.27 | -0.20 | -0.27 |
7027 | 2021-06-16 | 14.79 | 0.01 | 0.07 | 3,692 | 14.81 | 14.81 | 14.72 | 0.61 | -0.14 | -0.27 |
7026 | 2021-06-15 | 14.78 | 0.04 | 0.27 | 2,359 | 14.85 | 14.85 | 14.75 | 0.67 | -0.47 | 0.20 |
7025 | 2021-06-14 | 14.74 | 0.10 | 0.68 | 6,065 | 14.93 | 15.20 | 14.74 | 3.08 | -1.27 | 0.75 |
7024 | 2021-06-11 | 14.64 | 0.00 | 0.00 | 0 | 14.64 | 14.64 | 14.64 | 0.00 | 0.00 | 1.98 |
7023 | 2021-06-10 | 14.64 | 0.17 | -1.15 | 405 | 14.64 | 14.64 | 14.64 | 0.00 | 0.00 | 0.00 |
7022 | 2021-06-09 | 14.81 | 0.02 | 0.14 | 1,088 | 14.81 | 14.81 | 14.81 | 0.00 | 0.00 | -1.15 |
7021 | 2021-06-08 | 14.79 | 0.20 | 1.37 | 7,263 | 14.70 | 14.79 | 14.69 | 0.68 | 0.61 | 0.14 |
7020 | 2021-06-07 | 14.59 | 0.09 | -0.61 | 4,511 | 14.63 | 14.72 | 14.59 | 0.89 | -0.27 | 0.75 |
7019 | 2021-06-04 | 14.68 | 0.06 | 0.41 | 2,686 | 14.67 | 14.69 | 14.67 | 0.14 | 0.07 | -0.34 |
7018 | 2021-06-03 | 14.62 | 0.01 | 0.07 | 19,622 | 14.60 | 14.64 | 14.53 | 0.75 | 0.14 | 0.34 |
7017 | 2021-06-02 | 14.61 | 0.00 | 0.00 | 12,647 | 14.60 | 14.63 | 14.51 | 0.82 | 0.07 | -0.07 |
7016 | 2021-06-01 | 14.61 | 0.01 | 0.07 | 9,580 | 14.56 | 14.77 | 14.50 | 1.85 | 0.34 | -0.07 |
7015 | 2021-05-28 | 14.60 | 0.18 | -1.22 | 26,500 | 14.75 | 14.79 | 14.60 | 1.29 | -1.02 | -0.27 |
7014 | 2021-05-27 | 14.78 | 0.14 | 0.96 | 3,084 | 14.63 | 14.78 | 14.63 | 1.03 | 1.03 | -0.20 |
7013 | 2021-05-26 | 14.64 | 0.05 | -0.34 | 9,346 | 14.69 | 14.75 | 14.61 | 0.95 | -0.34 | -0.07 |
7012 | 2021-05-25 | 14.69 | 0.04 | 0.27 | 4,252 | 14.73 | 14.73 | 14.61 | 0.81 | -0.27 | 0.00 |
7011 | 2021-05-24 | 14.65 | 0.15 | -1.01 | 2,630 | 14.70 | 14.75 | 14.60 | 1.02 | -0.34 | 0.55 |
7010 | 2021-05-21 | 14.80 | 0.16 | 1.09 | 1,188 | 14.70 | 14.80 | 14.70 | 0.68 | 0.68 | -0.68 |
7009 | 2021-05-20 | 14.64 | 0.00 | 0.00 | 0 | 14.64 | 14.64 | 14.64 | 0.00 | 0.00 | 0.41 |
7008 | 2021-05-19 | 14.64 | 0.03 | 0.21 | 11,376 | 14.65 | 14.71 | 14.62 | 0.61 | -0.07 | 0.00 |
7007 | 2021-05-18 | 14.61 | 0.01 | 0.07 | 3,214 | 14.61 | 14.61 | 14.60 | 0.07 | 0.00 | 0.27 |
7006 | 2021-05-17 | 14.60 | 0.02 | -0.14 | 4,174 | 14.60 | 14.60 | 14.58 | 0.14 | 0.00 | 0.07 |
7005 | 2021-05-14 | 14.62 | 0.00 | 0.00 | 0 | 14.62 | 14.62 | 14.62 | 0.00 | 0.00 | -0.14 |
7004 | 2021-05-13 | 14.62 | 0.11 | 0.76 | 2,764 | 14.56 | 14.62 | 14.51 | 0.76 | 0.41 | 0.00 |
7003 | 2021-05-12 | 14.51 | 0.09 | -0.62 | 1,026 | 14.50 | 14.51 | 14.46 | 0.34 | 0.07 | 0.34 |
7002 | 2021-05-11 | 14.60 | 0.07 | 0.48 | 7,195 | 14.55 | 14.60 | 14.47 | 0.89 | 0.34 | -0.68 |
7001 | 2021-05-10 | 14.53 | 0.06 | -0.41 | 3,864 | 14.54 | 14.57 | 14.53 | 0.28 | -0.07 | 0.14 |
7000 | 2021-05-07 | 14.59 | 0.06 | 0.41 | 1,256 | 14.55 | 14.59 | 14.55 | 0.27 | 0.27 | -0.34 |
6999 | 2021-05-06 | 14.53 | 0.07 | 0.48 | 3,541 | 14.50 | 14.59 | 14.50 | 0.62 | 0.21 | 0.14 |
6998 | 2021-05-05 | 14.46 | 0.03 | 0.21 | 6,333 | 14.48 | 14.49 | 14.41 | 0.55 | -0.14 | 0.28 |
6997 | 2021-05-04 | 14.43 | 0.03 | 0.21 | 2,200 | 14.44 | 14.48 | 14.43 | 0.35 | -0.07 | 0.35 |
6996 | 2021-05-03 | 14.40 | 0.03 | 0.21 | 5,997 | 14.40 | 14.50 | 14.37 | 0.90 | 0.00 | 0.28 |
6995 | 2021-04-30 | 14.37 | 0.11 | -0.76 | 2,091 | 14.50 | 14.51 | 14.37 | 0.97 | -0.90 | 0.21 |
6994 | 2021-04-29 | 14.48 | 0.01 | 0.07 | 7,105 | 14.44 | 14.48 | 14.44 | 0.28 | 0.28 | 0.14 |
6993 | 2021-04-28 | 14.47 | 0.09 | 0.63 | 1,900 | 14.38 | 14.47 | 14.36 | 0.76 | 0.63 | -0.21 |
6992 | 2021-04-27 | 14.38 | 0.00 | 0.00 | 4,495 | 14.44 | 14.47 | 14.38 | 0.62 | -0.42 | 0.00 |
6991 | 2021-04-26 | 14.38 | 0.12 | -0.83 | 4,848 | 14.39 | 14.39 | 14.35 | 0.28 | -0.07 | 0.42 |
6990 | 2021-04-23 | 14.50 | 0.11 | 0.76 | 3,220 | 14.49 | 14.50 | 14.41 | 0.62 | 0.07 | -0.76 |
6989 | 2021-04-22 | 14.39 | 0.04 | -0.28 | 629 | 14.39 | 14.39 | 14.39 | 0.00 | 0.00 | 0.69 |
6988 | 2021-04-21 | 14.43 | 0.00 | 0.00 | 0 | 14.43 | 14.43 | 14.43 | 0.00 | 0.00 | -0.28 |
6987 | 2021-04-20 | 14.43 | 0.07 | -0.48 | 3,698 | 14.51 | 14.60 | 14.43 | 1.17 | -0.55 | 0.00 |
6986 | 2021-04-19 | 14.50 | 0.15 | 1.05 | 1,176 | 14.51 | 14.51 | 14.49 | 0.14 | -0.07 | 0.07 |
6985 | 2021-04-16 | 14.35 | 0.09 | -0.62 | 2,300 | 14.42 | 14.43 | 14.35 | 0.55 | -0.49 | 1.11 |
6984 | 2021-04-15 | 14.44 | 0.08 | -0.55 | 36,332 | 14.56 | 14.56 | 13.99 | 3.91 | -0.82 | -0.14 |
6983 | 2021-04-14 | 14.52 | 0.18 | 1.26 | 1,039 | 14.52 | 14.52 | 14.52 | 0.00 | 0.00 | 0.28 |
6982 | 2021-04-13 | 14.34 | 0.25 | -1.71 | 17,428 | 14.50 | 14.54 | 14.34 | 1.38 | -1.10 | 1.26 |
6981 | 2021-04-12 | 14.59 | 0.00 | 0.00 | 11,607 | 14.59 | 14.61 | 14.59 | 0.14 | 0.00 | -0.62 |
6980 | 2021-04-09 | 14.59 | 0.17 | 1.18 | 9,300 | 14.58 | 14.64 | 14.56 | 0.55 | 0.07 | 0.00 |
6979 | 2021-04-08 | 14.42 | 0.01 | 0.07 | 6,613 | 14.43 | 14.59 | 14.33 | 1.80 | -0.07 | 1.11 |
6978 | 2021-04-07 | 14.41 | 0.04 | 0.28 | 3,600 | 14.36 | 14.41 | 14.36 | 0.35 | 0.35 | 0.14 |
6977 | 2021-04-06 | 14.37 | 0.00 | 0.00 | 4,300 | 14.38 | 14.38 | 14.33 | 0.35 | -0.07 | -0.07 |
6976 | 2021-04-05 | 14.37 | 0.19 | 1.34 | 1,044,549,440 | 14.20 | 14.37 | 14.20 | 1.20 | 1.20 | 0.07 |
6975 | 2021-04-01 | 14.18 | 0.04 | 0.28 | 500 | 14.18 | 14.18 | 14.18 | 0.00 | 0.00 | 0.14 |
6974 | 2021-03-31 | 14.14 | 0.04 | 0.28 | 8,200 | 14.09 | 14.17 | 14.09 | 0.57 | 0.35 | 0.28 |
6973 | 2021-03-30 | 14.10 | 0.00 | 0.00 | 0 | 14.10 | 14.10 | 14.10 | 0.00 | 0.00 | -0.07 |
6972 | 2021-03-29 | 14.10 | 0.17 | -1.19 | 5,300 | 14.26 | 14.26 | 14.10 | 1.12 | -1.12 | 0.00 |
6971 | 2021-03-26 | 14.27 | 0.18 | 1.28 | 3,900 | 14.14 | 14.27 | 14.08 | 1.34 | 0.92 | -0.07 |
6970 | 2021-03-25 | 14.09 | 0.09 | -0.63 | 8,100 | 14.18 | 14.18 | 13.98 | 1.41 | -0.63 | 0.35 |
6969 | 2021-03-24 | 14.18 | 0.09 | 0.64 | 1,056 | 14.26 | 14.27 | 14.18 | 0.63 | -0.56 | 0.00 |
6968 | 2021-03-23 | 14.09 | 0.01 | 0.07 | 102 | 14.27 | 14.27 | 14.09 | 1.26 | -1.26 | 1.21 |
6967 | 2021-03-22 | 14.08 | 0.08 | 0.57 | 1,200 | 14.03 | 14.08 | 14.03 | 0.36 | 0.36 | 1.35 |
6966 | 2021-03-19 | 14.00 | 0.00 | 0.00 | 7,700 | 14.24 | 14.24 | 13.97 | 1.90 | -1.69 | 0.21 |
6965 | 2021-03-18 | 14.00 | 0.12 | -0.85 | 14,856 | 14.02 | 14.13 | 14.00 | 0.93 | -0.14 | 1.71 |
6964 | 2021-03-17 | 14.12 | 0.20 | -1.40 | 28,455 | 14.33 | 14.40 | 14.00 | 2.79 | -1.47 | -0.71 |
6963 | 2021-03-16 | 14.32 | 0.02 | 0.14 | 7,146 | 14.33 | 14.39 | 14.32 | 0.49 | -0.07 | 0.07 |
6962 | 2021-03-15 | 14.30 | 0.13 | -0.90 | 693 | 14.38 | 14.38 | 14.30 | 0.56 | -0.56 | 0.21 |
6961 | 2021-03-12 | 14.43 | 0.07 | -0.48 | 3,590 | 14.40 | 14.43 | 14.33 | 0.69 | 0.21 | -0.35 |
6960 | 2021-03-11 | 14.50 | 0.16 | 1.12 | 4,942 | 14.52 | 14.64 | 14.35 | 2.00 | -0.14 | -0.69 |
6959 | 2021-03-10 | 14.34 | 0.04 | 0.28 | 1,607 | 14.34 | 14.34 | 14.34 | 0.00 | 0.00 | 1.26 |
6958 | 2021-03-09 | 14.30 | 0.05 | 0.35 | 14,354 | 14.44 | 14.65 | 14.23 | 2.91 | -0.97 | 0.28 |
6957 | 2021-03-08 | 14.25 | 0.02 | -0.14 | 391 | 14.25 | 14.27 | 14.25 | 0.14 | 0.00 | 1.33 |
6956 | 2021-03-05 | 14.27 | 0.13 | -0.90 | 2,877 | 14.40 | 14.40 | 14.27 | 0.90 | -0.90 | -0.14 |
6955 | 2021-03-04 | 14.40 | 0.09 | -0.62 | 2,232 | 14.36 | 14.40 | 14.36 | 0.28 | 0.28 | 0.00 |
6954 | 2021-03-03 | 14.49 | 0.00 | 0.00 | 0 | 14.49 | 14.49 | 14.49 | 0.00 | 0.00 | -0.90 |
6953 | 2021-03-02 | 14.49 | 0.12 | 0.84 | 27,344 | 14.25 | 14.60 | 14.23 | 2.60 | 1.68 | 0.00 |
6952 | 2021-03-01 | 14.37 | 0.13 | 0.91 | 5,184 | 14.24 | 14.37 | 14.23 | 0.98 | 0.91 | -0.84 |
6951 | 2021-02-26 | 14.24 | 0.00 | 0.00 | 6,199 | 14.24 | 14.24 | 14.14 | 0.70 | 0.00 | 0.00 |
6950 | 2021-02-25 | 14.24 | 0.08 | -0.56 | 17,281 | 14.39 | 14.39 | 14.20 | 1.32 | -1.04 | 0.00 |
6949 | 2021-02-24 | 14.32 | 0.20 | 1.42 | 15,159 | 14.24 | 14.38 | 14.05 | 2.32 | 0.56 | 0.49 |
6948 | 2021-02-23 | 14.12 | 0.10 | -0.70 | 1,799 | 14.23 | 14.23 | 14.12 | 0.77 | -0.77 | 0.85 |
6947 | 2021-02-22 | 14.22 | 0.03 | -0.21 | 10,298 | 14.25 | 14.26 | 14.22 | 0.28 | -0.21 | 0.07 |
6946 | 2021-02-19 | 14.25 | 0.04 | -0.28 | 9,705 | 14.33 | 14.55 | 14.25 | 2.09 | -0.56 | 0.00 |
6945 | 2021-02-18 | 14.29 | 0.09 | -0.63 | 2,437 | 14.31 | 14.34 | 14.29 | 0.35 | -0.14 | 0.28 |
6944 | 2021-02-17 | 14.38 | 0.01 | -0.07 | 7,921 | 14.39 | 14.42 | 14.35 | 0.49 | -0.07 | -0.49 |
6943 | 2021-02-16 | 14.39 | 0.14 | -0.96 | 2,200 | 14.58 | 14.58 | 14.37 | 1.44 | -1.30 | 0.00 |
6942 | 2021-02-12 | 14.53 | 0.06 | -0.41 | 3,225 | 14.68 | 14.78 | 14.53 | 1.70 | -1.02 | 0.34 |
6941 | 2021-02-11 | 14.59 | 0.14 | 0.97 | 6,500 | 14.45 | 14.67 | 14.45 | 1.52 | 0.97 | 0.62 |
6940 | 2021-02-10 | 14.45 | 0.02 | 0.14 | 4,396 | 14.34 | 14.50 | 14.34 | 1.12 | 0.77 | 0.00 |
6939 | 2021-02-09 | 14.43 | 0.04 | -0.28 | 6,417 | 15.00 | 15.00 | 14.43 | 3.80 | -3.80 | -0.62 |
6938 | 2021-02-08 | 14.47 | 0.08 | 0.56 | 1,400 | 14.44 | 14.47 | 14.41 | 0.42 | 0.21 | 3.66 |
6937 | 2021-02-05 | 14.39 | 0.27 | -1.84 | 8,088 | 14.35 | 14.77 | 14.35 | 2.93 | 0.28 | 0.35 |
6936 | 2021-02-04 | 14.66 | 0.44 | 3.09 | 24,444 | 14.18 | 14.66 | 14.18 | 3.39 | 3.39 | -2.11 |
6935 | 2021-02-03 | 14.22 | 0.05 | -0.35 | 7,422 | 14.27 | 14.28 | 14.21 | 0.49 | -0.35 | -0.28 |
6934 | 2021-02-02 | 14.27 | 0.10 | 0.71 | 5,600 | 14.16 | 14.27 | 14.16 | 0.78 | 0.78 | 0.00 |
6933 | 2021-02-01 | 14.17 | 0.04 | -0.28 | 1,186 | 14.26 | 14.26 | 14.17 | 0.63 | -0.63 | -0.07 |
6932 | 2021-01-29 | 14.21 | 0.01 | -0.07 | 4,700 | 14.28 | 14.28 | 14.16 | 0.84 | -0.49 | 0.35 |
6931 | 2021-01-28 | 14.22 | 0.13 | 0.92 | 13,243 | 14.10 | 14.22 | 14.09 | 0.92 | 0.85 | 0.42 |
6930 | 2021-01-27 | 14.09 | 0.08 | -0.56 | 9,980 | 14.08 | 14.27 | 14.08 | 1.35 | 0.07 | 0.07 |
6929 | 2021-01-26 | 14.17 | 0.00 | 0.00 | 3,400 | 14.15 | 14.20 | 14.15 | 0.35 | 0.14 | -0.64 |
6928 | 2021-01-25 | 14.17 | 0.12 | -0.84 | 2,990 | 14.07 | 14.20 | 14.07 | 0.92 | 0.71 | -0.14 |
6927 | 2021-01-22 | 14.29 | 0.11 | 0.78 | 3,300 | 14.28 | 14.29 | 14.27 | 0.14 | 0.07 | -1.54 |
6926 | 2021-01-21 | 14.18 | 0.00 | 0.00 | 6,500 | 14.03 | 14.18 | 14.03 | 1.07 | 1.07 | 0.71 |
6925 | 2021-01-20 | 14.18 | 0.04 | 0.28 | 50,900 | 14.07 | 14.18 | 13.81 | 2.63 | 0.78 | -1.06 |
6924 | 2021-01-19 | 14.14 | 0.07 | -0.49 | 25,000 | 14.00 | 14.14 | 14.00 | 1.00 | 1.00 | -0.50 |
6923 | 2021-01-15 | 14.21 | 0.01 | 0.07 | 2,900 | 14.22 | 14.22 | 14.14 | 0.56 | -0.07 | -1.48 |
6922 | 2021-01-14 | 14.20 | 0.03 | -0.21 | 4,700 | 14.12 | 14.21 | 14.12 | 0.64 | 0.57 | 0.14 |
6921 | 2021-01-13 | 14.23 | 0.01 | 0.07 | 3,900 | 14.19 | 14.23 | 14.19 | 0.28 | 0.28 | -0.77 |
6920 | 2021-01-12 | 14.22 | 0.00 | 0.00 | 1,000 | 14.21 | 14.22 | 14.21 | 0.07 | 0.07 | -0.21 |
6919 | 2021-01-11 | 14.22 | 0.03 | 0.21 | 500 | 14.20 | 14.22 | 14.17 | 0.35 | 0.14 | -0.07 |
6918 | 2021-01-08 | 14.19 | 0.02 | 0.14 | 5,700 | 14.21 | 14.21 | 14.15 | 0.42 | -0.14 | 0.07 |
6917 | 2021-01-07 | 14.17 | 0.12 | 0.85 | 2,500 | 14.14 | 14.17 | 14.14 | 0.21 | 0.21 | 0.28 |
6916 | 2021-01-06 | 14.05 | 0.07 | -0.50 | 5,200 | 14.08 | 14.13 | 14.05 | 0.57 | -0.21 | 0.64 |
6915 | 2021-01-05 | 14.12 | 0.02 | 0.14 | 1,100 | 14.06 | 14.12 | 14.06 | 0.43 | 0.43 | -0.28 |
6914 | 2021-01-04 | 14.10 | 0.13 | -0.91 | 18,500 | 13.99 | 14.21 | 13.99 | 1.57 | 0.79 | -0.28 |
6913 | 2020-12-31 | 14.23 | 0.00 | 0.00 | 7,000 | 14.27 | 14.27 | 14.20 | 0.49 | -0.28 | -1.69 |
6912 | 2020-12-30 | 14.23 | 0.07 | 0.49 | 8,500 | 14.08 | 14.23 | 14.03 | 1.42 | 1.07 | 0.28 |
6911 | 2020-12-29 | 14.16 | 0.21 | -1.46 | 9,600 | 14.31 | 14.31 | 14.15 | 1.12 | -1.05 | -0.56 |
6910 | 2020-12-28 | 14.37 | 0.03 | -0.21 | 8,900 | 14.88 | 14.88 | 14.37 | 3.43 | -3.43 | -0.42 |
6909 | 2020-12-24 | 14.40 | 0.26 | 1.84 | 8,300 | 14.17 | 14.50 | 14.17 | 2.33 | 1.62 | 3.33 |
6908 | 2020-12-23 | 14.14 | 0.01 | -0.07 | 6,000 | 14.21 | 14.21 | 13.97 | 1.69 | -0.49 | 0.21 |
6907 | 2020-12-22 | 14.15 | 0.18 | -1.26 | 11,300 | 13.92 | 14.16 | 13.92 | 1.72 | 1.65 | 0.42 |
6906 | 2020-12-21 | 14.33 | 0.23 | 1.63 | 8,800 | 14.73 | 14.73 | 14.04 | 4.68 | -2.72 | -2.86 |
6905 | 2020-12-18 | 14.10 | 0.04 | 0.28 | 5,800 | 14.02 | 14.11 | 14.01 | 0.71 | 0.57 | 4.47 |
6904 | 2020-12-17 | 14.06 | 0.06 | -0.42 | 12,400 | 13.90 | 14.10 | 13.90 | 1.44 | 1.15 | -0.28 |
6903 | 2020-12-16 | 14.12 | 0.02 | -0.14 | 4,300 | 14.12 | 14.12 | 14.05 | 0.50 | 0.00 | -1.56 |
6902 | 2020-12-15 | 14.14 | 0.04 | -0.28 | 1,800 | 14.05 | 14.16 | 14.05 | 0.78 | 0.64 | -0.14 |
6901 | 2020-12-14 | 14.18 | 0.05 | 0.35 | 9,900 | 13.93 | 14.20 | 13.93 | 1.94 | 1.79 | -0.92 |
6900 | 2020-12-11 | 14.13 | 0.02 | -0.14 | 9,500 | 14.13 | 14.13 | 14.03 | 0.71 | 0.00 | -1.42 |
6899 | 2020-12-10 | 14.15 | 0.03 | -0.21 | 4,500 | 14.15 | 14.15 | 14.13 | 0.14 | 0.00 | -0.14 |
6898 | 2020-12-09 | 14.18 | 0.02 | -0.14 | 2,500 | 14.36 | 14.36 | 14.18 | 1.25 | -1.25 | -0.21 |
6897 | 2020-12-08 | 14.20 | 0.08 | 0.57 | 3,100 | 14.12 | 14.20 | 14.12 | 0.57 | 0.57 | 1.13 |
6896 | 2020-12-07 | 14.12 | 0.01 | -0.07 | 3,500 | 13.99 | 14.19 | 13.99 | 1.43 | 0.93 | 0.00 |
6895 | 2020-12-04 | 14.13 | 0.03 | -0.21 | 8,000 | 13.97 | 14.16 | 13.97 | 1.36 | 1.15 | -0.99 |
6894 | 2020-12-03 | 14.16 | 0.01 | 0.07 | 3,500 | 14.20 | 14.20 | 14.16 | 0.28 | -0.28 | -1.34 |
6893 | 2020-12-02 | 14.15 | 0.13 | 0.93 | 4,800 | 14.47 | 14.47 | 14.10 | 2.56 | -2.21 | 0.35 |
6892 | 2020-12-01 | 14.02 | 0.02 | -0.14 | 10,400 | 14.04 | 14.05 | 14.02 | 0.21 | -0.14 | 3.21 |
6891 | 2020-11-30 | 14.04 | 0.04 | 0.29 | 4,400 | 14.02 | 14.04 | 14.02 | 0.14 | 0.14 | 0.00 |
6890 | 2020-11-27 | 14.00 | 0.03 | -0.21 | 6,100 | 14.03 | 14.03 | 13.99 | 0.29 | -0.21 | 0.14 |
6889 | 2020-11-25 | 14.03 | 0.03 | 0.21 | 4,700 | 14.00 | 14.03 | 14.00 | 0.21 | 0.21 | 0.00 |
6888 | 2020-11-24 | 14.00 | 0.00 | 0.00 | 4,800 | 14.00 | 14.00 | 13.97 | 0.21 | 0.00 | 0.00 |
6887 | 2020-11-23 | 14.00 | 0.05 | 0.36 | 1,300 | 13.97 | 14.00 | 13.97 | 0.21 | 0.21 | 0.00 |
6886 | 2020-11-20 | 13.95 | 0.06 | -0.43 | 2,200 | 13.97 | 13.97 | 13.95 | 0.14 | -0.14 | 0.14 |
6885 | 2020-11-19 | 14.01 | 0.09 | 0.65 | 4,900 | 14.03 | 14.03 | 13.99 | 0.29 | -0.14 | -0.29 |
6884 | 2020-11-18 | 13.92 | 0.08 | 0.58 | 2,800 | 13.85 | 13.98 | 13.85 | 0.94 | 0.51 | 0.79 |
6883 | 2020-11-17 | 13.84 | 0.20 | -1.42 | 7,600 | 14.02 | 14.02 | 13.81 | 1.50 | -1.28 | 0.07 |
6882 | 2020-11-16 | 14.04 | 0.18 | 1.30 | 14,400 | 14.00 | 14.05 | 13.95 | 0.71 | 0.29 | -0.14 |
6881 | 2020-11-13 | 13.86 | 0.03 | 0.22 | 6,800 | 13.87 | 13.87 | 13.80 | 0.50 | -0.07 | 1.01 |
6880 | 2020-11-12 | 13.83 | 0.05 | 0.36 | 4,100 | 13.89 | 13.89 | 13.81 | 0.58 | -0.43 | 0.29 |
6879 | 2020-11-11 | 13.78 | 0.02 | -0.14 | 4,100 | 13.91 | 13.91 | 13.78 | 0.93 | -0.93 | 0.80 |
6878 | 2020-11-10 | 13.80 | 0.05 | -0.36 | 900 | 13.79 | 13.90 | 13.79 | 0.80 | 0.07 | 0.80 |
6877 | 2020-11-09 | 13.85 | 0.03 | 0.22 | 19,200 | 13.83 | 13.88 | 13.82 | 0.43 | 0.14 | -0.43 |
6876 | 2020-11-06 | 13.82 | 0.07 | 0.51 | 1,100 | 13.82 | 13.82 | 13.82 | 0.00 | 0.00 | 0.07 |
6875 | 2020-11-05 | 13.75 | 0.10 | 0.73 | 3,200 | 13.86 | 13.86 | 13.75 | 0.79 | -0.79 | 0.51 |
6874 | 2020-11-04 | 13.65 | 0.00 | 0.00 | 5,800 | 13.71 | 13.71 | 13.65 | 0.44 | -0.44 | 1.54 |
6873 | 2020-11-03 | 13.65 | 0.10 | 0.74 | 6,000 | 13.69 | 13.69 | 13.63 | 0.44 | -0.29 | 0.44 |
6872 | 2020-11-02 | 13.55 | 0.16 | -1.17 | 4,600 | 13.67 | 13.75 | 13.55 | 1.46 | -0.88 | 1.03 |
6871 | 2020-10-30 | 13.71 | 0.06 | 0.44 | 2,000 | 13.83 | 13.83 | 13.66 | 1.23 | -0.87 | -0.29 |
6870 | 2020-10-29 | 13.65 | 0.11 | 0.81 | 6,300 | 13.58 | 13.70 | 13.54 | 1.18 | 0.52 | 1.32 |
6869 | 2020-10-28 | 13.54 | 0.15 | -1.10 | 20,000 | 13.72 | 13.81 | 13.54 | 1.97 | -1.31 | 0.30 |
6868 | 2020-10-27 | 13.69 | 0.05 | 0.37 | 2,200 | 13.62 | 13.69 | 13.62 | 0.51 | 0.51 | 0.22 |
6867 | 2020-10-26 | 13.64 | 0.03 | -0.22 | 8,200 | 13.67 | 13.68 | 13.63 | 0.37 | -0.22 | -0.15 |
6866 | 2020-10-23 | 13.67 | 0.00 | 0.00 | 4,500 | 13.68 | 13.69 | 13.67 | 0.15 | -0.07 | 0.00 |
6865 | 2020-10-22 | 13.67 | 0.01 | -0.07 | 6,100 | 13.67 | 13.68 | 13.66 | 0.15 | 0.00 | 0.07 |
6864 | 2020-10-21 | 13.68 | 0.01 | 0.07 | 1,400 | 13.68 | 13.68 | 13.68 | 0.00 | 0.00 | -0.07 |
6863 | 2020-10-20 | 13.67 | 0.08 | -0.58 | 5,300 | 13.69 | 13.69 | 13.67 | 0.15 | -0.15 | 0.07 |
6862 | 2020-10-19 | 13.75 | 0.00 | 0.00 | 0 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | -0.44 |
6861 | 2020-10-16 | 13.75 | 0.14 | 1.03 | 2,000 | 13.75 | 13.75 | 13.74 | 0.07 | 0.00 | 0.00 |
6860 | 2020-10-15 | 13.61 | 0.28 | -2.02 | 29,700 | 13.74 | 13.84 | 13.61 | 1.67 | -0.95 | 1.03 |
6859 | 2020-10-14 | 13.89 | 0.04 | 0.29 | 1,000 | 13.89 | 13.89 | 13.89 | 0.00 | 0.00 | -1.08 |
6858 | 2020-10-13 | 13.85 | 0.02 | -0.14 | 4,800 | 13.86 | 13.86 | 13.83 | 0.22 | -0.07 | 0.29 |
6857 | 2020-10-12 | 13.87 | 0.02 | 0.14 | 11,200 | 13.91 | 13.92 | 13.58 | 2.44 | -0.29 | -0.07 |
6856 | 2020-10-09 | 13.85 | 0.02 | -0.14 | 2,400 | 13.79 | 13.85 | 13.79 | 0.44 | 0.44 | 0.43 |
6855 | 2020-10-08 | 13.87 | 0.01 | -0.07 | 10,800 | 13.88 | 13.91 | 13.76 | 1.08 | -0.07 | -0.58 |
6854 | 2020-10-07 | 13.88 | 0.08 | 0.58 | 1,500 | 13.88 | 13.88 | 13.88 | 0.00 | 0.00 | 0.00 |
6853 | 2020-10-06 | 13.80 | 0.01 | 0.07 | 3,400 | 14.31 | 14.31 | 13.80 | 3.56 | -3.56 | 0.58 |
6852 | 2020-10-05 | 13.79 | 0.05 | -0.36 | 5,000 | 13.81 | 13.89 | 13.77 | 0.87 | -0.14 | 3.77 |
6851 | 2020-10-02 | 13.84 | 0.02 | -0.14 | 2,500 | 13.77 | 13.90 | 13.77 | 0.94 | 0.51 | -0.22 |
6850 | 2020-10-01 | 13.86 | 0.04 | -0.29 | 3,800 | 13.90 | 13.91 | 13.86 | 0.36 | -0.29 | -0.65 |
6849 | 2020-09-30 | 13.90 | 0.02 | 0.14 | 1,500 | 13.75 | 13.90 | 13.75 | 1.09 | 1.09 | 0.00 |
6848 | 2020-09-29 | 13.88 | 0.01 | -0.07 | 3,100 | 13.89 | 13.89 | 13.87 | 0.14 | -0.07 | -0.94 |
6847 | 2020-09-28 | 13.89 | 0.08 | 0.58 | 1,500 | 13.83 | 13.89 | 13.83 | 0.43 | 0.43 | 0.00 |
6846 | 2020-09-25 | 13.81 | 0.01 | 0.07 | 3,000 | 13.80 | 13.81 | 13.79 | 0.14 | 0.07 | 0.14 |
6845 | 2020-09-24 | 13.80 | 0.05 | -0.36 | 3,200 | 13.80 | 13.80 | 13.77 | 0.22 | 0.00 | 0.00 |
6844 | 2020-09-23 | 13.85 | 0.16 | -1.14 | 4,700 | 13.92 | 13.97 | 13.76 | 1.51 | -0.50 | -0.36 |
6843 | 2020-09-22 | 14.01 | 0.21 | 1.52 | 200 | 14.01 | 14.01 | 14.01 | 0.00 | 0.00 | -0.64 |
6842 | 2020-09-21 | 13.80 | 0.06 | -0.43 | 9,300 | 13.88 | 14.12 | 13.80 | 2.31 | -0.58 | 1.52 |
6841 | 2020-09-18 | 13.86 | 0.01 | 0.07 | 5,400 | 13.86 | 13.89 | 13.86 | 0.22 | 0.00 | 0.14 |
6840 | 2020-09-17 | 13.85 | 0.01 | -0.07 | 5,400 | 13.81 | 13.88 | 13.81 | 0.51 | 0.29 | 0.07 |
6839 | 2020-09-16 | 13.86 | 0.04 | 0.29 | 8,300 | 13.82 | 13.88 | 13.81 | 0.51 | 0.29 | -0.36 |
6838 | 2020-09-15 | 13.82 | 0.02 | -0.14 | 7,100 | 13.76 | 13.83 | 13.76 | 0.51 | 0.44 | 0.00 |
6837 | 2020-09-14 | 13.84 | 0.01 | -0.07 | 2,900 | 13.77 | 13.87 | 13.77 | 0.73 | 0.51 | -0.58 |
6836 | 2020-09-11 | 13.85 | 0.05 | 0.36 | 6,100 | 13.74 | 13.87 | 13.74 | 0.95 | 0.80 | -0.58 |
6835 | 2020-09-10 | 13.80 | 0.06 | 0.44 | 6,500 | 13.85 | 13.85 | 13.79 | 0.43 | -0.36 | -0.43 |
6834 | 2020-09-09 | 13.74 | 0.01 | -0.07 | 4,000 | 13.78 | 13.78 | 13.73 | 0.36 | -0.29 | 0.80 |
6833 | 2020-09-08 | 13.75 | 0.00 | 0.00 | 4,800 | 13.67 | 13.75 | 13.65 | 0.73 | 0.59 | 0.22 |
6832 | 2020-09-04 | 13.75 | 0.05 | -0.36 | 4,800 | 13.61 | 13.77 | 13.61 | 1.18 | 1.03 | -0.58 |
6831 | 2020-09-03 | 13.80 | 0.05 | -0.36 | 6,800 | 13.90 | 13.90 | 13.80 | 0.72 | -0.72 | -1.38 |
6830 | 2020-09-02 | 13.85 | 0.10 | -0.72 | 14,900 | 13.85 | 13.90 | 13.81 | 0.65 | 0.00 | 0.36 |
6829 | 2020-09-01 | 13.95 | 0.03 | 0.22 | 8,800 | 13.91 | 13.95 | 13.80 | 1.08 | 0.29 | -0.72 |
6828 | 2020-08-31 | 13.92 | 0.09 | 0.65 | 2,500 | 13.85 | 13.93 | 13.85 | 0.58 | 0.51 | -0.07 |
6827 | 2020-08-28 | 13.83 | 0.00 | 0.00 | 13,300 | 13.91 | 13.93 | 13.81 | 0.86 | -0.58 | 0.14 |
6826 | 2020-08-27 | 13.83 | 0.07 | -0.50 | 3,700 | 13.84 | 13.84 | 13.80 | 0.29 | -0.07 | 0.58 |
6825 | 2020-08-26 | 13.90 | 0.05 | 0.36 | 7,800 | 13.85 | 13.90 | 13.80 | 0.72 | 0.36 | -0.43 |
6824 | 2020-08-25 | 13.85 | 0.09 | -0.65 | 6,000 | 13.93 | 13.93 | 13.82 | 0.79 | -0.57 | 0.00 |
6823 | 2020-08-24 | 13.94 | 0.04 | 0.29 | 2,400 | 13.95 | 13.95 | 13.93 | 0.14 | -0.07 | -0.07 |
6822 | 2020-08-21 | 13.90 | 0.03 | -0.22 | 1,900 | 14.04 | 14.04 | 13.90 | 1.00 | -1.00 | 0.36 |
6821 | 2020-08-20 | 13.93 | 0.14 | -1.00 | 6,200 | 13.73 | 14.05 | 13.73 | 2.33 | 1.46 | 0.79 |
6820 | 2020-08-19 | 14.07 | 0.06 | 0.43 | 3,400 | 14.06 | 14.10 | 14.01 | 0.64 | 0.07 | -2.42 |
6819 | 2020-08-18 | 14.01 | 0.10 | -0.71 | 20,300 | 14.09 | 14.09 | 13.51 | 4.12 | -0.57 | 0.36 |
6818 | 2020-08-17 | 14.11 | 0.03 | -0.21 | 13,200 | 14.17 | 14.17 | 14.01 | 1.13 | -0.42 | -0.14 |
6817 | 2020-08-14 | 14.14 | 0.06 | 0.43 | 200 | 14.14 | 14.14 | 14.14 | 0.00 | 0.00 | 0.21 |
6816 | 2020-08-13 | 14.08 | 0.06 | -0.42 | 5,000 | 14.20 | 14.22 | 14.08 | 0.99 | -0.85 | 0.43 |
6815 | 2020-08-12 | 14.14 | 0.02 | -0.14 | 4,600 | 14.15 | 14.21 | 14.14 | 0.49 | -0.07 | 0.42 |
6814 | 2020-08-11 | 14.16 | 0.17 | -1.19 | 8,900 | 14.31 | 14.31 | 14.16 | 1.05 | -1.05 | -0.07 |
6813 | 2020-08-10 | 14.33 | 0.06 | 0.42 | 1,700 | 14.33 | 14.37 | 14.27 | 0.70 | 0.00 | -0.14 |
6812 | 2020-08-07 | 14.27 | 0.02 | 0.14 | 1,300 | 14.16 | 14.27 | 14.16 | 0.78 | 0.78 | 0.42 |
6811 | 2020-08-06 | 14.25 | 0.12 | 0.85 | 1,500 | 14.07 | 14.25 | 14.07 | 1.28 | 1.28 | -0.63 |
6810 | 2020-08-05 | 14.13 | 0.04 | 0.28 | 5,800 | 14.09 | 14.22 | 14.09 | 0.92 | 0.28 | -0.42 |
6809 | 2020-08-04 | 14.09 | 0.03 | 0.21 | 2,100 | 14.05 | 14.11 | 14.05 | 0.43 | 0.28 | 0.00 |
6808 | 2020-08-03 | 14.06 | 0.04 | 0.29 | 6,200 | 14.04 | 14.08 | 14.04 | 0.28 | 0.14 | -0.07 |
6807 | 2020-07-31 | 14.02 | 0.17 | 1.23 | 7,100 | 13.85 | 14.04 | 13.85 | 1.37 | 1.23 | 0.14 |
6806 | 2020-07-30 | 13.85 | 0.05 | -0.36 | 800 | 13.86 | 13.86 | 13.85 | 0.07 | -0.07 | 0.00 |
6805 | 2020-07-29 | 13.90 | 0.07 | 0.51 | 3,200 | 13.80 | 13.90 | 13.80 | 0.72 | 0.72 | -0.29 |
6804 | 2020-07-28 | 13.83 | 0.01 | 0.07 | 4,300 | 13.82 | 13.85 | 13.81 | 0.29 | 0.07 | -0.22 |
6803 | 2020-07-27 | 13.82 | 0.05 | -0.36 | 6,200 | 13.85 | 13.85 | 13.78 | 0.51 | -0.22 | 0.00 |
6802 | 2020-07-24 | 13.87 | 0.01 | 0.07 | 2,600 | 13.86 | 13.92 | 13.86 | 0.43 | 0.07 | -0.14 |
6801 | 2020-07-23 | 13.86 | 0.05 | -0.36 | 1,900 | 13.83 | 13.86 | 13.80 | 0.43 | 0.22 | 0.00 |
6800 | 2020-07-22 | 13.91 | 0.12 | 0.87 | 4,600 | 13.91 | 13.92 | 13.80 | 0.86 | 0.00 | -0.58 |
6799 | 2020-07-21 | 13.79 | 0.03 | -0.22 | 10,300 | 13.84 | 13.89 | 13.79 | 0.72 | -0.36 | 0.87 |
6798 | 2020-07-20 | 13.82 | 0.11 | 0.80 | 7,100 | 13.82 | 13.85 | 13.82 | 0.22 | 0.00 | 0.14 |
6797 | 2020-07-17 | 13.71 | 0.00 | 0.00 | 3,200 | 13.75 | 13.78 | 13.71 | 0.51 | -0.29 | 0.80 |
6796 | 2020-07-16 | 13.71 | 0.03 | -0.22 | 3,800 | 13.70 | 13.75 | 13.70 | 0.36 | 0.07 | 0.29 |
6795 | 2020-07-15 | 13.74 | 0.06 | 0.44 | 7,100 | 13.83 | 13.83 | 13.74 | 0.65 | -0.65 | -0.29 |
6794 | 2020-07-14 | 13.68 | 0.03 | -0.22 | 1,400 | 13.70 | 13.70 | 13.67 | 0.22 | -0.15 | 1.10 |
6793 | 2020-07-13 | 13.71 | 0.04 | -0.29 | 5,100 | 13.74 | 13.81 | 13.70 | 0.80 | -0.22 | -0.07 |
6792 | 2020-07-10 | 13.75 | 0.13 | 0.95 | 11,400 | 13.65 | 13.79 | 13.65 | 1.03 | 0.73 | -0.07 |
6791 | 2020-07-09 | 13.62 | 0.00 | 0.00 | 2,300 | 13.61 | 13.65 | 13.61 | 0.29 | 0.07 | 0.22 |
6790 | 2020-07-08 | 13.62 | 0.00 | 0.00 | 11,500 | 13.65 | 13.67 | 13.55 | 0.88 | -0.22 | -0.07 |
6789 | 2020-07-07 | 13.62 | 0.03 | 0.22 | 800 | 13.58 | 13.64 | 13.58 | 0.44 | 0.29 | 0.22 |
6788 | 2020-07-06 | 13.59 | 0.01 | -0.07 | 400 | 13.70 | 13.70 | 13.59 | 0.80 | -0.80 | -0.07 |
6787 | 2020-07-02 | 13.60 | 0.01 | -0.07 | 4,700 | 13.60 | 13.60 | 13.58 | 0.15 | 0.00 | 0.74 |
6786 | 2020-07-01 | 13.61 | 0.03 | -0.22 | 7,800 | 13.60 | 13.74 | 13.60 | 1.03 | 0.07 | -0.07 |
6785 | 2020-06-30 | 13.64 | 0.04 | 0.29 | 14,600 | 13.58 | 13.66 | 13.58 | 0.59 | 0.44 | -0.29 |
6784 | 2020-06-29 | 13.60 | 0.09 | 0.67 | 2,000 | 13.57 | 13.60 | 13.54 | 0.44 | 0.22 | -0.15 |
6783 | 2020-06-26 | 13.51 | 0.08 | -0.59 | 5,000 | 13.64 | 13.64 | 13.51 | 0.95 | -0.95 | 0.44 |
6782 | 2020-06-25 | 13.59 | 0.04 | 0.30 | 4,900 | 13.35 | 13.59 | 13.35 | 1.80 | 1.80 | 0.37 |
6781 | 2020-06-24 | 13.55 | 0.00 | 0.00 | 1,900 | 13.53 | 13.57 | 13.52 | 0.37 | 0.15 | -1.48 |
6780 | 2020-06-23 | 13.55 | 0.03 | -0.22 | 13,100 | 13.60 | 13.60 | 13.55 | 0.37 | -0.37 | -0.15 |
6779 | 2020-06-22 | 13.58 | 0.03 | -0.22 | 9,000 | 13.49 | 13.60 | 13.49 | 0.82 | 0.67 | 0.15 |
6778 | 2020-06-19 | 13.61 | 0.01 | 0.07 | 3,300 | 13.68 | 13.68 | 13.60 | 0.58 | -0.51 | -0.88 |
6777 | 2020-06-18 | 13.60 | 0.05 | -0.37 | 1,400 | 13.59 | 13.66 | 13.59 | 0.52 | 0.07 | 0.59 |
VCF Investment Calculator
This calculator shows the potential of VCF stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VCF
Duration:
28 years 335 days
Trading days:
7,275
SELL
Value on 2022-06-15 close
3,819.65
Dividends (327)
34.00%
+1,298.83
Stock growth
66.00%
+1,520.82
NET: +2,819.65
Total ROI: +281.97% (3.82x)
Annualised: +4.74% (1.05x)
Dividends ROI: +129.88% (2.30x)
Dividend Yield: +2.92% (1.03x)
Stock price: 38.14
Duration: 28 years 335 days
Trading days: 7,275
SELL
Value on 2022-06-15 close
2,520.82
NET: +1,520.82
ROI: +152.08% (2.52x)
Annualised: +3.25% (1.03x)
Stock price: 38.14
Duration: 28 years 335 days
Trading days: 7,275
Click here to calculate the HIGHEST and LOWEST values of your investment.
VCF Monthly statistics
This section shows monthly performance of VCF stock.
There are 348 months displayed in the table below.
There are 348 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 June | 10 | 39.87
| 38.13
| 39.87
| 38.14
| -4.34 | 0.00 | -4.36 |
2022 May | 22 | 40.07
| 39.34
| 39.78
| 39.85
| 0.18 | 0.73 | -1.11 |
2022 April | 17 | 41.62
| 40.05
| 41.59
| 40.05
| -3.70 | 0.07 | -3.70 |
2022 March | 23 | 43.11
| 13.71
| 42.52
| 41.61
| -2.14 | 1.39 | -67.76 |
2022 February | 21 | 42.84
| 13.67
| 14.20
| 42.64
| 200.28 | 201.69 | -3.73 |
2022 January | 20 | 14.37
| 13.55
| 14.29
| 13.97
| -2.24 | 0.56 | -5.18 |
2021 December | 21 | 14.56
| 13.91
| 14.12
| 14.25
| 0.92 | 3.12 | -1.49 |
2021 November | 21 | 14.56
| 13.95
| 14.12
| 14.10
| -0.14 | 3.12 | -1.20 |
2021 October | 21 | 14.61
| 14.00
| 14.61
| 14.15
| -3.15 | 0.00 | -4.18 |
2021 September | 20 | 14.99
| 14.51
| 14.88
| 14.71
| -1.14 | 0.74 | -2.49 |
2021 August | 22 | 15.26
| 14.73
| 14.95
| 14.81
| -0.94 | 2.07 | -1.47 |
2021 July | 21 | 15.05
| 14.70
| 14.91
| 14.88
| -0.20 | 0.94 | -1.41 |
2021 June | 22 | 15.21
| 14.50
| 14.56
| 14.99
| 2.95 | 4.46 | -0.41 |
2021 May | 20 | 14.80
| 14.37
| 14.40
| 14.60
| 1.39 | 2.78 | -0.21 |
2021 April | 21 | 14.64
| 13.99
| 14.18
| 14.37
| 1.34 | 3.24 | -1.34 |
2021 March | 23 | 14.65
| 13.97
| 14.24
| 14.14
| -0.70 | 2.88 | -1.90 |
2021 February | 19 | 15.00
| 14.05
| 14.26
| 14.24
| -0.14 | 5.19 | -1.47 |
2021 January | 19 | 14.29
| 13.81
| 13.99
| 14.21
| 1.57 | 2.14 | -1.29 |
2020 December | 22 | 14.88
| 13.90
| 14.04
| 14.23
| 1.35 | 5.98 | -1.00 |
2020 November | 20 | 14.05
| 13.55
| 13.67
| 14.04
| 2.71 | 2.78 | -0.88 |
2020 October | 22 | 14.31
| 13.54
| 13.90
| 13.71
| -1.37 | 2.95 | -2.59 |
2020 September | 21 | 14.12
| 13.61
| 13.91
| 13.90
| -0.07 | 1.51 | -2.16 |
2020 August | 21 | 14.37
| 13.51
| 14.04
| 13.92
| -0.85 | 2.35 | -3.77 |
2020 July | 22 | 14.04
| 13.55
| 13.60
| 14.02
| 3.09 | 3.24 | -0.37 |
2020 June | 22 | 14.06
| 13.35
| 13.78
| 13.64
| -1.02 | 2.03 | -3.12 |
2020 May | 20 | 13.80
| 13.44
| 13.45
| 13.77
| 2.38 | 2.60 | -0.07 |
2020 April | 21 | 13.90
| 12.36
| 13.11
| 13.42
| 2.36 | 6.03 | -5.72 |
2020 March | 22 | 15.79
| 12.25
| 15.19
| 13.27
| -12.64 | 3.95 | -19.35 |
2020 February | 19 | 15.49
| 14.77
| 15.18
| 15.13
| -0.33 | 2.04 | -2.70 |
2020 January | 21 | 15.43
| 14.90
| 15.04
| 15.18
| 0.93 | 2.59 | -0.93 |
2019 December | 21 | 15.44
| 14.61
| 15.05
| 14.92
| -0.86 | 2.59 | -2.92 |
2019 November | 20 | 15.35
| 14.70
| 15.02
| 15.04
| 0.13 | 2.20 | -2.13 |
2019 October | 23 | 15.12
| 14.41
| 14.90
| 15.07
| 1.14 | 1.48 | -3.29 |
2019 September | 20 | 15.42
| 14.50
| 15.39
| 14.79
| -3.90 | 0.19 | -5.78 |
2019 August | 22 | 15.39
| 14.80
| 14.89
| 15.20
| 2.08 | 3.36 | -0.60 |
2019 July | 22 | 15.00
| 14.59
| 14.65
| 14.89
| 1.64 | 2.39 | -0.41 |
2019 June | 20 | 14.98
| 14.40
| 14.48
| 14.71
| 1.59 | 3.45 | -0.55 |
2019 May | 22 | 14.89
| 14.20
| 14.20
| 14.50
| 2.11 | 4.86 | 0.00 |
2019 April | 21 | 14.65
| 14.03
| 14.14
| 14.21
| 0.50 | 3.61 | -0.78 |
2019 March | 21 | 15.00
| 13.86
| 14.01
| 14.17
| 1.14 | 7.07 | -1.07 |
2019 February | 19 | 14.03
| 13.67
| 13.90
| 14.02
| 0.86 | 0.94 | -1.65 |
2019 January | 21 | 13.91
| 12.87
| 12.87
| 13.86
| 7.69 | 8.08 | 0.00 |
2018 December | 19 | 13.56
| 12.58
| 13.21
| 12.76
| -3.41 | 2.65 | -4.77 |
2018 November | 21 | 13.84
| 13.15
| 13.58
| 13.51
| -0.52 | 1.91 | -3.17 |
2018 October | 23 | 14.80
| 13.44
| 14.45
| 13.59
| -5.95 | 2.42 | -6.99 |
2018 September | 19 | 15.00
| 14.25
| 15.00
| 14.35
| -4.33 | 0.00 | -5.00 |
2018 August | 23 | 15.00
| 14.25
| 14.36
| 14.99
| 4.39 | 4.46 | -0.77 |
2018 July | 21 | 14.59
| 14.12
| 14.53
| 14.36
| -1.17 | 0.41 | -2.82 |
2018 June | 21 | 15.00
| 14.31
| 14.33
| 14.54
| 1.47 | 4.68 | -0.14 |
2018 May | 22 | 14.64
| 14.00
| 14.20
| 14.31
| 0.77 | 3.10 | -1.41 |
2018 April | 21 | 14.55
| 14.00
| 14.38
| 14.20
| -1.25 | 1.18 | -2.64 |
2018 March | 21 | 15.00
| 14.22
| 14.35
| 14.39
| 0.28 | 4.53 | -0.91 |
2018 February | 19 | 14.78
| 14.13
| 14.45
| 14.36
| -0.62 | 2.28 | -2.21 |
2018 January | 21 | 16.29
| 14.41
| 15.12
| 14.56
| -3.70 | 7.74 | -4.70 |
2017 December | 20 | 16.00
| 15.29
| 15.45
| 15.52
| 0.45 | 3.56 | -1.04 |
2017 November | 21 | 15.95
| 14.79
| 14.82
| 15.36
| 3.64 | 7.62 | -0.20 |
2017 October | 22 | 15.28
| 14.67
| 15.18
| 14.77
| -2.70 | 0.66 | -3.36 |
2017 September | 20 | 15.29
| 14.98
| 15.13
| 15.22
| 0.59 | 1.06 | -0.99 |
2017 August | 23 | 16.50
| 14.94
| 15.71
| 15.26
| -2.86 | 5.03 | -4.90 |
2017 July | 20 | 15.75
| 14.81
| 15.28
| 15.67
| 2.55 | 3.08 | -3.08 |
2017 June | 22 | 15.42
| 14.74
| 14.74
| 15.18
| 2.99 | 4.61 | 0.00 |
2017 May | 22 | 15.02
| 14.63
| 14.80
| 14.90
| 0.68 | 1.49 | -1.15 |
2017 April | 19 | 15.07
| 14.66
| 14.81
| 14.91
| 0.68 | 1.76 | -1.01 |
2017 March | 23 | 14.97
| 14.50
| 14.69
| 14.70
| 0.07 | 1.91 | -1.29 |
2017 February | 19 | 14.99
| 14.50
| 14.67
| 14.78
| 0.75 | 2.18 | -1.16 |
2017 January | 20 | 15.00
| 14.52
| 14.91
| 14.67
| -1.61 | 0.60 | -2.62 |
2016 December | 21 | 15.20
| 14.58
| 15.10
| 14.90
| -1.32 | 0.66 | -3.44 |
2016 November | 21 | 15.72
| 14.64
| 15.00
| 15.14
| 0.93 | 4.80 | -2.40 |
2016 October | 21 | 15.47
| 14.50
| 15.28
| 15.12
| -1.05 | 1.24 | -5.10 |
2016 September | 21 | 15.63
| 15.04
| 15.35
| 15.30
| -0.33 | 1.82 | -2.02 |
2016 August | 23 | 15.69
| 15.27
| 15.49
| 15.35
| -0.90 | 1.29 | -1.42 |
2016 July | 20 | 16.16
| 15.17
| 15.65
| 15.48
| -1.09 | 3.26 | -3.07 |
2016 June | 22 | 16.20
| 15.24
| 15.36
| 15.68
| 2.08 | 5.47 | -0.78 |
2016 May | 21 | 16.42
| 15.31
| 16.00
| 15.37
| -3.94 | 2.63 | -4.31 |
2016 April | 21 | 15.89
| 15.02
| 15.12
| 15.44
| 2.12 | 5.09 | -0.66 |
2016 March | 22 | 15.88
| 14.84
| 15.35
| 15.07
| -1.82 | 3.45 | -3.32 |
2016 February | 20 | 15.35
| 14.56
| 14.56
| 15.35
| 5.43 | 5.43 | 0.00 |
2016 January | 19 | 14.75
| 14.21
| 14.57
| 14.63
| 0.41 | 1.24 | -2.47 |
2015 December | 22 | 14.92
| 14.18
| 14.60
| 14.59
| -0.07 | 2.19 | -2.88 |
2015 November | 20 | 15.28
| 14.20
| 14.50
| 14.53
| 0.21 | 5.38 | -2.07 |
2015 October | 22 | 15.26
| 13.85
| 13.98
| 14.42
| 3.15 | 9.16 | -0.93 |
2015 September | 21 | 14.08
| 13.49
| 13.68
| 14.05
| 2.70 | 2.92 | -1.39 |
2015 August | 21 | 13.88
| 13.42
| 13.56
| 13.68
| 0.88 | 2.36 | -1.03 |
2015 July | 22 | 13.96
| 13.35
| 13.94
| 13.55
| -2.80 | 0.14 | -4.23 |
2015 June | 22 | 14.03
| 13.60
| 13.96
| 13.85
| -0.79 | 0.50 | -2.58 |
2015 May | 20 | 14.20
| 13.80
| 14.17
| 13.92
| -1.76 | 0.21 | -2.61 |
2015 April | 21 | 14.54
| 14.18
| 14.29
| 14.19
| -0.70 | 1.75 | -0.77 |
2015 March | 22 | 14.75
| 14.12
| 14.73
| 14.35
| -2.58 | 0.14 | -4.14 |
2015 February | 19 | 14.75
| 14.24
| 14.63
| 14.73
| 0.68 | 0.82 | -2.67 |
2015 January | 20 | 14.83
| 13.98
| 14.13
| 14.56
| 3.04 | 4.95 | -1.06 |
2014 December | 22 | 14.26
| 13.89
| 14.10
| 14.17
| 0.50 | 1.13 | -1.49 |
2014 November | 19 | 14.24
| 13.94
| 14.06
| 14.10
| 0.28 | 1.28 | -0.85 |
2014 October | 23 | 15.09
| 13.89
| 14.67
| 14.08
| -4.02 | 2.86 | -5.32 |
2014 September | 21 | 15.09
| 14.09
| 14.60
| 14.61
| 0.07 | 3.36 | -3.49 |
2014 August | 21 | 14.88
| 13.59
| 13.70
| 14.68
| 7.15 | 8.61 | -0.80 |
2014 July | 22 | 13.94
| 13.42
| 13.59
| 13.70
| 0.81 | 2.58 | -1.25 |
2014 June | 21 | 13.64
| 13.44
| 13.60
| 13.56
| -0.29 | 0.29 | -1.18 |
2014 May | 21 | 13.78
| 13.45
| 13.63
| 13.57
| -0.44 | 1.10 | -1.32 |
2014 April | 21 | 13.82
| 13.16
| 13.24
| 13.51
| 2.04 | 4.38 | -0.60 |
2014 March | 21 | 13.76
| 13.02
| 13.02
| 13.33
| 2.38 | 5.68 | 0.00 |
2014 February | 19 | 13.20
| 12.75
| 12.93
| 13.16
| 1.78 | 2.09 | -1.39 |
2014 January | 21 | 13.04
| 12.27
| 12.30
| 12.92
| 5.04 | 6.02 | -0.24 |
2013 December | 21 | 12.77
| 11.93
| 12.38
| 12.38
| 0.00 | 3.15 | -3.63 |
2013 November | 20 | 12.60
| 12.15
| 12.56
| 12.43
| -1.04 | 0.32 | -3.26 |
2013 October | 23 | 12.95
| 12.06
| 12.69
| 12.56
| -1.02 | 2.05 | -4.96 |
2013 September | 20 | 12.94
| 11.99
| 12.49
| 12.65
| 1.28 | 3.60 | -4.00 |
2013 August | 22 | 13.20
| 12.27
| 13.11
| 12.37
| -5.64 | 0.69 | -6.41 |
2013 July | 22 | 13.69
| 12.75
| 13.55
| 13.08
| -3.47 | 1.03 | -5.90 |
2013 June | 20 | 14.44
| 12.76
| 14.26
| 13.60
| -4.63 | 1.26 | -10.52 |
2013 May | 22 | 15.50
| 14.31
| 14.89
| 14.31
| -3.90 | 4.10 | -3.90 |
2013 April | 22 | 15.10
| 14.69
| 14.76
| 14.85
| 0.61 | 2.30 | -0.47 |
2013 March | 20 | 15.43
| 14.23
| 15.32
| 14.84
| -3.13 | 0.72 | -7.11 |
2013 February | 19 | 16.07
| 15.31
| 15.93
| 15.31
| -3.89 | 0.88 | -3.89 |
2013 January | 21 | 16.16
| 15.18
| 15.32
| 15.83
| 3.33 | 5.48 | -0.91 |
2012 December | 20 | 16.31
| 15.00
| 15.90
| 15.12
| -4.91 | 2.58 | -5.66 |
2012 November | 21 | 16.05
| 15.16
| 15.41
| 15.92
| 3.31 | 4.15 | -1.62 |
2012 October | 21 | 15.46
| 15.13
| 15.29
| 15.35
| 0.39 | 1.11 | -1.05 |
2012 September | 19 | 15.59
| 15.11
| 15.20
| 15.15
| -0.33 | 2.57 | -0.59 |
2012 August | 23 | 15.87
| 14.92
| 15.69
| 15.21
| -3.06 | 1.15 | -4.91 |
2012 July | 21 | 16.00
| 15.58
| 15.75
| 15.69
| -0.38 | 1.59 | -1.08 |
2012 June | 21 | 15.75
| 15.27
| 15.61
| 15.63
| 0.13 | 0.90 | -2.18 |
2012 May | 22 | 15.78
| 15.02
| 15.02
| 15.58
| 3.73 | 5.06 | 0.00 |
2012 April | 20 | 15.35
| 14.45
| 14.65
| 14.93
| 1.91 | 4.78 | -1.37 |
2012 March | 22 | 14.85
| 13.85
| 14.78
| 14.60
| -1.22 | 0.47 | -6.29 |
2012 February | 20 | 14.95
| 14.38
| 14.38
| 14.85
| 3.27 | 3.96 | 0.00 |
2012 January | 20 | 14.41
| 13.60
| 13.63
| 14.38
| 5.50 | 5.72 | -0.22 |
2011 December | 21 | 13.88
| 13.49
| 13.49
| 13.61
| 0.89 | 2.89 | 0.00 |
2011 November | 21 | 13.75
| 13.30
| 13.39
| 13.53
| 1.05 | 2.69 | -0.67 |
2011 October | 21 | 13.69
| 13.08
| 13.49
| 13.39
| -0.74 | 1.48 | -3.04 |
2011 September | 21 | 13.59
| 12.78
| 13.18
| 13.45
| 2.05 | 3.11 | -3.03 |
2011 August | 23 | 13.17
| 12.52
| 12.79
| 13.16
| 2.89 | 2.97 | -2.11 |
2011 July | 20 | 13.04
| 12.52
| 12.87
| 12.72
| -1.17 | 1.32 | -2.72 |
2011 June | 22 | 12.95
| 12.50
| 12.65
| 12.83
| 1.42 | 2.37 | -1.19 |
2011 May | 21 | 12.78
| 12.20
| 12.41
| 12.66
| 2.01 | 2.98 | -1.69 |
2011 April | 20 | 12.57
| 12.10
| 12.51
| 12.31
| -1.60 | 0.48 | -3.28 |
2011 March | 23 | 12.90
| 12.25
| 12.69
| 12.45
| -1.89 | 1.65 | -3.47 |
2011 February | 19 | 13.23
| 12.45
| 13.22
| 12.75
| -3.56 | 0.08 | -5.82 |
2011 January | 20 | 13.23
| 12.53
| 13.00
| 13.11
| 0.85 | 1.77 | -3.62 |
2010 December | 22 | 13.69
| 12.36
| 13.43
| 12.86
| -4.24 | 1.94 | -7.97 |
2010 November | 21 | 14.01
| 13.20
| 13.93
| 13.38
| -3.95 | 0.57 | -5.24 |
2010 October | 21 | 14.18
| 13.56
| 14.00
| 13.93
| -0.50 | 1.29 | -3.14 |
2010 September | 21 | 14.35
| 13.44
| 13.67
| 13.92
| 1.83 | 4.97 | -1.68 |
2010 August | 22 | 13.99
| 13.50
| 13.75
| 13.63
| -0.87 | 1.75 | -1.82 |
2010 July | 21 | 13.75
| 13.15
| 13.42
| 13.68
| 1.94 | 2.46 | -2.01 |
2010 June | 22 | 13.63
| 13.07
| 13.41
| 13.49
| 0.60 | 1.64 | -2.54 |
2010 May | 20 | 13.53
| 13.04
| 13.47
| 13.41
| -0.45 | 0.45 | -3.19 |
2010 April | 21 | 13.61
| 13.15
| 13.38
| 13.34
| -0.30 | 1.72 | -1.72 |
2010 March | 23 | 14.54
| 13.25
| 14.54
| 13.39
| -7.91 | 0.00 | -8.87 |
2010 February | 19 | 14.27
| 13.25
| 13.35
| 13.82
| 3.52 | 6.89 | -0.75 |
2010 January | 19 | 13.75
| 12.99
| 13.67
| 13.35
| -2.34 | 0.59 | -4.97 |
2009 December | 22 | 13.98
| 12.20
| 12.98
| 13.18
| 1.54 | 7.70 | -6.01 |
2009 November | 20 | 14.00
| 12.69
| 13.43
| 12.92
| -3.80 | 4.24 | -5.51 |
2009 October | 22 | 13.69
| 12.48
| 13.11
| 13.46
| 2.67 | 4.42 | -4.81 |
2009 September | 21 | 13.52
| 12.65
| 13.08
| 13.13
| 0.38 | 3.36 | -3.29 |
2009 August | 21 | 13.61
| 12.25
| 12.48
| 13.01
| 4.25 | 9.05 | -1.84 |
2009 July | 22 | 12.85
| 12.05
| 12.45
| 12.40
| -0.40 | 3.21 | -3.21 |
2009 June | 22 | 12.87
| 12.05
| 12.80
| 12.41
| -3.05 | 0.55 | -5.86 |
2009 May | 20 | 12.69
| 11.98
| 12.13
| 12.60
| 3.87 | 4.62 | -1.24 |
2009 April | 21 | 12.25
| 11.27
| 11.27
| 12.13
| 7.63 | 8.70 | 0.00 |
2009 March | 22 | 11.34
| 10.23
| 11.13
| 11.24
| 0.99 | 1.89 | -8.09 |
2009 February | 19 | 12.85
| 11.04
| 12.68
| 11.24
| -11.36 | 1.34 | -12.93 |
2009 January | 20 | 13.00
| 12.29
| 12.95
| 12.65
| -2.32 | 0.39 | -5.10 |
2008 December | 22 | 14.15
| 11.71
| 13.39
| 13.15
| -1.79 | 5.68 | -12.55 |
2008 November | 19 | 15.12
| 12.37
| 12.76
| 13.38
| 4.86 | 18.50 | -3.06 |
2008 October | 23 | 14.99
| 11.80
| 11.92
| 13.00
| 9.06 | 25.76 | -1.01 |
2008 September | 21 | 14.86
| 12.55
| 14.19
| 12.55
| -11.56 | 4.72 | -11.56 |
2008 August | 21 | 14.67
| 13.79
| 14.34
| 14.26
| -0.56 | 2.30 | -3.84 |
2008 July | 22 | 15.37
| 14.07
| 14.46
| 14.25
| -1.45 | 6.29 | -2.70 |
2008 June | 21 | 15.19
| 13.91
| 14.99
| 14.28
| -4.74 | 1.33 | -7.20 |
2008 May | 21 | 15.04
| 14.41
| 14.56
| 15.03
| 3.23 | 3.30 | -1.03 |
2008 April | 22 | 15.60
| 14.48
| 15.09
| 14.54
| -3.64 | 3.38 | -4.04 |
2008 March | 20 | 15.89
| 14.56
| 14.86
| 15.06
| 1.35 | 6.93 | -2.02 |
2008 February | 20 | 16.10
| 14.69
| 15.55
| 14.86
| -4.44 | 3.54 | -5.53 |
2008 January | 21 | 15.84
| 14.64
| 14.83
| 15.62
| 5.33 | 6.81 | -1.28 |
2007 December | 20 | 15.90
| 14.70
| 15.80
| 14.85
| -6.01 | 0.63 | -6.96 |
2007 November | 21 | 15.70
| 14.51
| 15.45
| 15.68
| 1.49 | 1.62 | -6.08 |
2007 October | 23 | 16.34
| 15.10
| 15.65
| 15.55
| -0.64 | 4.41 | -3.51 |
2007 September | 19 | 16.40
| 14.55
| 15.02
| 15.55
| 3.53 | 9.19 | -3.13 |
2007 August | 23 | 15.30
| 14.58
| 15.00
| 15.00
| 0.00 | 2.00 | -2.80 |
2007 July | 21 | 16.39
| 14.40
| 14.99
| 14.98
| -0.07 | 9.34 | -3.94 |
2007 June | 21 | 16.10
| 13.98
| 15.85
| 15.00
| -5.36 | 1.58 | -11.80 |
2007 May | 22 | 17.05
| 15.61
| 16.09
| 15.85
| -1.49 | 5.97 | -2.98 |
2007 April | 20 | 16.07
| 15.43
| 15.87
| 16.00
| 0.82 | 1.26 | -2.77 |
2007 March | 22 | 16.85
| 15.61
| 16.70
| 15.94
| -4.55 | 0.90 | -6.53 |
2007 February | 19 | 16.80
| 15.80
| 16.80
| 16.75
| -0.30 | 0.00 | -5.95 |
2007 January | 20 | 18.40
| 16.80
| 18.25
| 16.80
| -7.95 | 0.82 | -7.95 |
2006 December | 20 | 18.45
| 17.81
| 17.90
| 18.09
| 1.06 | 3.07 | -0.50 |
2006 November | 21 | 18.68
| 17.65
| 18.47
| 17.96
| -2.76 | 1.14 | -4.44 |
2006 October | 22 | 18.55
| 17.35
| 17.35
| 18.55
| 6.92 | 6.92 | 0.00 |
2006 September | 20 | 17.46
| 15.88
| 16.00
| 17.46
| 9.13 | 9.13 | -0.75 |
2006 August | 23 | 16.27
| 15.75
| 16.24
| 16.00
| -1.48 | 0.18 | -3.02 |
2006 July | 20 | 16.90
| 15.85
| 16.50
| 16.14
| -2.18 | 2.42 | -3.94 |
2006 June | 22 | 18.09
| 16.23
| 17.90
| 16.69
| -6.76 | 1.06 | -9.33 |
2006 May | 22 | 18.72
| 17.20
| 18.55
| 17.78
| -4.15 | 0.92 | -7.28 |
2006 April | 19 | 18.95
| 17.96
| 18.70
| 18.46
| -1.28 | 1.34 | -3.96 |
2006 March | 23 | 19.05
| 18.33
| 18.65
| 18.65
| 0.00 | 2.14 | -1.72 |
2006 February | 19 | 18.95
| 18.02
| 18.45
| 18.70
| 1.36 | 2.71 | -2.33 |
2006 January | 20 | 19.05
| 18.28
| 18.55
| 18.60
| 0.27 | 2.70 | -1.46 |
2005 December | 21 | 18.58
| 17.72
| 18.25
| 18.43
| 0.99 | 1.81 | -2.90 |
2005 November | 21 | 18.46
| 17.45
| 17.94
| 18.40
| 2.56 | 2.90 | -2.73 |
2005 October | 21 | 18.19
| 17.25
| 18.09
| 17.91
| -1.00 | 0.55 | -4.64 |
2005 September | 21 | 18.54
| 17.33
| 17.49
| 18.05
| 3.20 | 6.00 | -0.91 |
2005 August | 23 | 18.02
| 17.26
| 17.95
| 17.50
| -2.51 | 0.39 | -3.84 |
2005 July | 20 | 18.14
| 17.45
| 17.63
| 17.94
| 1.76 | 2.89 | -1.02 |
2005 June | 22 | 17.95
| 16.92
| 17.34
| 17.70
| 2.08 | 3.52 | -2.42 |
2005 May | 21 | 17.57
| 17.08
| 17.33
| 17.39
| 0.35 | 1.38 | -1.44 |
2005 April | 21 | 17.66
| 17.01
| 17.15
| 17.40
| 1.46 | 2.97 | -0.82 |
2005 March | 22 | 17.59
| 16.85
| 17.30
| 17.18
| -0.69 | 1.68 | -2.60 |
2005 February | 19 | 18.06
| 16.60
| 18.04
| 17.23
| -4.49 | 0.11 | -7.98 |
2005 January | 20 | 18.12
| 17.36
| 17.81
| 18.04
| 1.29 | 1.74 | -2.53 |
2004 December | 22 | 18.20
| 17.70
| 17.95
| 17.81
| -0.78 | 1.39 | -1.39 |
2004 November | 21 | 18.09
| 17.10
| 17.70
| 18.06
| 2.03 | 2.20 | -3.39 |
2004 October | 21 | 17.80
| 16.80
| 17.08
| 17.70
| 3.63 | 4.22 | -1.64 |
2004 September | 21 | 17.15
| 16.55
| 16.70
| 17.08
| 2.28 | 2.69 | -0.90 |
2004 August | 22 | 16.99
| 16.36
| 16.40
| 16.75
| 2.13 | 3.60 | -0.24 |
2004 July | 21 | 16.60
| 15.24
| 15.36
| 16.60
| 8.07 | 8.07 | -0.78 |
2004 June | 21 | 15.45
| 14.87
| 15.30
| 15.36
| 0.39 | 0.98 | -2.81 |
2004 May | 20 | 15.45
| 14.38
| 15.24
| 15.21
| -0.20 | 1.38 | -5.64 |
2004 April | 21 | 16.95
| 14.80
| 16.95
| 15.25
| -10.03 | 0.00 | -12.68 |
2004 March | 23 | 17.50
| 16.75
| 16.97
| 16.96
| -0.06 | 3.12 | -1.30 |
2004 February | 19 | 17.15
| 16.69
| 16.72
| 16.96
| 1.44 | 2.57 | -0.18 |
2004 January | 20 | 17.00
| 16.19
| 16.30
| 16.68
| 2.33 | 4.29 | -0.67 |
2003 December | 22 | 17.00
| 16.09
| 16.21
| 16.30
| 0.56 | 4.87 | -0.74 |
2003 November | 19 | 16.23
| 15.71
| 15.79
| 16.16
| 2.34 | 2.79 | -0.51 |
2003 October | 23 | 16.21
| 15.65
| 16.12
| 15.70
| -2.61 | 0.56 | -2.92 |
2003 September | 21 | 16.38
| 15.39
| 15.43
| 16.05
| 4.02 | 6.16 | -0.26 |
2003 August | 21 | 15.90
| 15.10
| 15.10
| 15.43
| 2.19 | 5.30 | 0.00 |
2003 July | 22 | 17.28
| 15.00
| 17.21
| 15.25
| -11.39 | 0.41 | -12.84 |
2003 June | 21 | 17.45
| 17.02
| 17.25
| 17.13
| -0.70 | 1.16 | -1.33 |
2003 May | 21 | 17.22
| 16.68
| 16.75
| 17.22
| 2.81 | 2.81 | -0.42 |
2003 April | 21 | 16.93
| 16.61
| 16.62
| 16.80
| 1.08 | 1.87 | -0.06 |
2003 March | 21 | 17.25
| 16.49
| 17.15
| 16.65
| -2.92 | 0.58 | -3.85 |
2003 February | 19 | 17.15
| 16.30
| 16.47
| 17.05
| 3.52 | 4.13 | -1.03 |
2003 January | 21 | 17.25
| 16.11
| 17.10
| 16.35
| -4.39 | 0.88 | -5.79 |
2002 December | 21 | 17.20
| 16.10
| 16.22
| 17.00
| 4.81 | 6.04 | -0.74 |
2002 November | 20 | 16.66
| 15.76
| 16.20
| 16.20
| 0.00 | 2.84 | -2.72 |
2002 October | 23 | 17.03
| 15.66
| 16.75
| 16.18
| -3.40 | 1.67 | -6.51 |
2002 September | 20 | 16.91
| 15.85
| 16.00
| 16.70
| 4.38 | 5.69 | -0.94 |
2002 August | 22 | 16.30
| 15.70
| 15.75
| 16.00
| 1.59 | 3.49 | -0.32 |
2002 July | 22 | 16.24
| 15.57
| 15.80
| 15.80
| 0.00 | 2.78 | -1.46 |
2002 June | 20 | 15.80
| 15.15
| 15.24
| 15.65
| 2.69 | 3.67 | -0.59 |
2002 May | 22 | 15.29
| 14.63
| 15.00
| 15.16
| 1.07 | 1.93 | -2.47 |
2002 April | 22 | 14.98
| 14.50
| 14.81
| 14.98
| 1.15 | 1.15 | -2.09 |
2002 March | 20 | 15.46
| 13.80
| 15.46
| 14.70
| -4.92 | 0.00 | -10.74 |
2002 February | 19 | 15.41
| 15.05
| 15.12
| 15.41
| 1.92 | 1.92 | -0.46 |
2002 January | 21 | 15.23
| 14.81
| 14.82
| 15.19
| 2.50 | 2.77 | -0.07 |
2001 December | 20 | 15.19
| 14.60
| 15.16
| 14.80
| -2.37 | 0.20 | -3.69 |
2001 November | 21 | 15.33
| 14.88
| 14.92
| 15.07
| 1.01 | 2.75 | -0.27 |
2001 October | 23 | 15.17
| 14.86
| 15.01
| 14.90
| -0.73 | 1.07 | -1.00 |
2001 September | 15 | 15.59
| 14.83
| 15.35
| 15.00
| -2.28 | 1.56 | -3.39 |
2001 August | 23 | 15.50
| 14.97
| 15.22
| 15.35
| 0.85 | 1.84 | -1.64 |
2001 July | 21 | 15.30
| 14.86
| 15.08
| 15.29
| 1.39 | 1.46 | -1.46 |
2001 June | 21 | 15.08
| 14.65
| 14.74
| 14.99
| 1.70 | 2.31 | -0.61 |
2001 May | 22 | 14.92
| 14.00
| 14.72
| 14.66
| -0.41 | 1.36 | -4.89 |
2001 April | 20 | 14.90
| 14.40
| 14.57
| 14.72
| 1.03 | 2.26 | -1.17 |
2001 March | 22 | 14.56
| 14.15
| 14.40
| 14.56
| 1.11 | 1.11 | -1.74 |
2001 February | 19 | 14.62
| 14.29
| 14.44
| 14.50
| 0.42 | 1.25 | -1.04 |
2001 January | 21 | 14.69
| 13.31
| 13.31
| 14.55
| 9.32 | 10.37 | 0.00 |
2000 December | 20 | 13.38
| 12.75
| 12.75
| 13.31
| 4.39 | 4.94 | 0.00 |
2000 November | 21 | 13.06
| 12.69
| 12.94
| 12.88
| -0.46 | 0.93 | -1.93 |
2000 October | 22 | 13.50
| 12.50
| 13.44
| 13.13
| -2.31 | 0.45 | -6.99 |
2000 September | 20 | 13.69
| 13.31
| 13.56
| 13.44
| -0.88 | 0.96 | -1.84 |
2000 August | 23 | 13.75
| 13.38
| 13.50
| 13.69
| 1.41 | 1.85 | -0.89 |
2000 July | 20 | 13.56
| 13.06
| 13.13
| 13.56
| 3.27 | 3.27 | -0.53 |
2000 June | 22 | 13.13
| 12.38
| 12.38
| 13.06
| 5.49 | 6.06 | 0.00 |
2000 May | 22 | 13.19
| 12.31
| 13.06
| 12.38
| -5.21 | 1.00 | -5.74 |
2000 April | 19 | 13.13
| 12.44
| 12.44
| 13.06
| 4.98 | 5.55 | 0.00 |
2000 March | 23 | 12.75
| 12.00
| 12.25
| 12.56
| 2.53 | 4.08 | -2.04 |
2000 February | 20 | 12.44
| 12.13
| 12.13
| 12.31
| 1.48 | 2.56 | 0.00 |
2000 January | 20 | 12.38
| 12.00
| 12.25
| 12.13
| -0.98 | 1.06 | -2.04 |
1999 December | 22 | 12.50
| 11.94
| 12.00
| 12.13
| 1.08 | 4.17 | -0.50 |
1999 November | 21 | 12.81
| 11.81
| 12.56
| 12.00
| -4.46 | 1.99 | -5.97 |
1999 October | 21 | 13.13
| 11.88
| 13.06
| 12.56
| -3.83 | 0.54 | -9.04 |
1999 September | 21 | 13.63
| 12.81
| 13.56
| 13.06
| -3.69 | 0.52 | -5.53 |
1999 August | 22 | 14.13
| 13.38
| 14.13
| 13.50
| -4.46 | 0.00 | -5.31 |
1999 July | 21 | 14.19
| 13.94
| 14.00
| 14.13
| 0.93 | 1.36 | -0.43 |
1999 June | 22 | 14.50
| 13.94
| 14.50
| 14.00
| -3.45 | 0.00 | -3.86 |
1999 May | 20 | 14.81
| 14.31
| 14.81
| 14.44
| -2.50 | 0.00 | -3.38 |
1999 April | 21 | 14.88
| 14.75
| 14.81
| 14.81
| 0.00 | 0.47 | -0.41 |
1999 March | 23 | 14.94
| 14.75
| 14.94
| 14.94
| 0.00 | 0.00 | -1.27 |
1999 February | 19 | 14.94
| 14.63
| 14.69
| 14.94
| 1.70 | 1.70 | -0.41 |
1999 January | 19 | 15.06
| 14.44
| 15.06
| 14.63
| -2.86 | 0.00 | -4.12 |
1998 December | 22 | 15.19
| 14.75
| 14.88
| 15.19
| 2.08 | 2.08 | -0.87 |
1998 November | 20 | 14.94
| 14.63
| 14.69
| 14.88
| 1.29 | 1.70 | -0.41 |
1998 October | 22 | 14.94
| 14.44
| 14.88
| 14.94
| 0.40 | 0.40 | -2.96 |
1998 September | 21 | 15.06
| 14.44
| 14.63
| 15.06
| 2.94 | 2.94 | -1.30 |
1998 August | 21 | 14.81
| 14.38
| 14.75
| 14.69
| -0.41 | 0.41 | -2.51 |
1998 July | 22 | 14.81
| 14.31
| 14.50
| 14.69
| 1.31 | 2.14 | -1.31 |
1998 June | 22 | 14.75
| 14.25
| 14.25
| 14.63
| 2.67 | 3.51 | 0.00 |
1998 May | 20 | 14.50
| 14.00
| 14.13
| 14.50
| 2.62 | 2.62 | -0.92 |
1998 April | 21 | 14.31
| 13.88
| 14.00
| 14.13
| 0.93 | 2.21 | -0.86 |
1998 March | 22 | 14.38
| 14.00
| 14.25
| 14.00
| -1.75 | 0.91 | -1.75 |
1998 February | 19 | 14.50
| 14.13
| 14.44
| 14.31
| -0.90 | 0.42 | -2.15 |
1998 January | 20 | 14.56
| 13.88
| 13.88
| 14.44
| 4.03 | 4.90 | 0.00 |
1997 December | 22 | 14.13
| 13.69
| 13.69
| 13.88
| 1.39 | 3.21 | 0.00 |
1997 November | 19 | 13.94
| 13.50
| 13.75
| 13.81
| 0.44 | 1.38 | -1.82 |
1997 October | 23 | 13.81
| 13.50
| 13.63
| 13.63
| 0.00 | 1.32 | -0.95 |
1997 September | 21 | 13.81
| 13.25
| 13.56
| 13.50
| -0.44 | 1.84 | -2.29 |
1997 August | 21 | 14.06
| 13.19
| 13.88
| 13.50
| -2.74 | 1.30 | -4.97 |
1997 July | 22 | 14.13
| 13.50
| 13.69
| 13.88
| 1.39 | 3.21 | -1.39 |
1997 June | 21 | 13.94
| 13.38
| 13.38
| 13.69
| 2.32 | 4.19 | 0.00 |
1997 May | 21 | 13.50
| 12.88
| 12.88
| 13.38
| 3.88 | 4.81 | 0.00 |
1997 April | 22 | 13.00
| 12.38
| 12.38
| 13.00
| 5.01 | 5.01 | 0.00 |
1997 March | 20 | 13.25
| 12.50
| 13.13
| 12.50
| -4.80 | 0.91 | -4.80 |
1997 February | 19 | 13.38
| 13.00
| 13.13
| 13.25
| 0.91 | 1.90 | -0.99 |
1997 January | 22 | 13.25
| 12.50
| 13.00
| 13.13
| 1.00 | 1.92 | -3.85 |
1996 December | 21 | 13.13
| 12.88
| 12.88
| 13.00
| 0.93 | 1.94 | 0.00 |
1996 November | 20 | 13.00
| 12.50
| 12.63
| 13.00
| 2.93 | 2.93 | -1.03 |
1996 October | 23 | 12.63
| 12.38
| 12.50
| 12.63
| 1.04 | 1.04 | -0.96 |
1996 September | 20 | 12.63
| 12.25
| 12.50
| 12.38
| -0.96 | 1.04 | -2.00 |
1996 August | 22 | 12.75
| 12.50
| 12.50
| 12.63
| 1.04 | 2.00 | 0.00 |
1996 July | 22 | 12.75
| 12.50
| 12.75
| 12.50
| -1.96 | 0.00 | -1.96 |
1996 June | 20 | 12.63
| 12.13
| 12.50
| 12.63
| 1.04 | 1.04 | -2.96 |
1996 May | 22 | 12.75
| 12.38
| 12.63
| 12.38
| -1.98 | 0.95 | -1.98 |
1996 April | 21 | 12.75
| 12.25
| 12.63
| 12.63
| 0.00 | 0.95 | -3.01 |
1996 March | 21 | 13.00
| 12.50
| 12.88
| 12.63
| -1.94 | 0.93 | -2.95 |
1996 February | 20 | 13.13
| 12.25
| 13.13
| 12.88
| -1.90 | 0.00 | -6.70 |
1996 January | 22 | 13.25
| 12.25
| 12.25
| 13.13
| 7.18 | 8.16 | 0.00 |
1995 December | 20 | 12.75
| 12.13
| 12.38
| 12.13
| -2.02 | 2.99 | -2.02 |
1995 November | 21 | 12.38
| 12.00
| 12.13
| 12.25
| 0.99 | 2.06 | -1.07 |
1995 October | 22 | 12.38
| 11.88
| 12.13
| 12.13
| 0.00 | 2.06 | -2.06 |
1995 September | 20 | 12.50
| 12.00
| 12.25
| 12.13
| -0.98 | 2.04 | -2.04 |
1995 August | 23 | 12.63
| 11.88
| 12.50
| 12.25
| -2.00 | 1.04 | -4.96 |
1995 July | 20 | 13.00
| 12.50
| 12.75
| 12.63
| -0.94 | 1.96 | -1.96 |
1995 June | 22 | 13.13
| 12.13
| 12.25
| 12.75
| 4.08 | 7.18 | -0.98 |
1995 May | 22 | 12.38
| 11.50
| 12.13
| 12.25
| 0.99 | 2.06 | -5.19 |
1995 April | 19 | 12.75
| 11.88
| 12.38
| 12.13
| -2.02 | 2.99 | -4.04 |
1995 March | 23 | 12.50
| 11.88
| 12.25
| 12.25
| 0.00 | 2.04 | -3.02 |
1995 February | 19 | 12.50
| 11.63
| 12.00
| 12.25
| 2.08 | 4.17 | -3.08 |
1995 January | 21 | 12.25
| 10.88
| 11.13
| 12.00
| 7.82 | 10.06 | -2.25 |
1994 December | 21 | 11.50
| 10.25
| 10.75
| 11.00
| 2.33 | 6.98 | -4.65 |
1994 November | 21 | 11.25
| 9.88
| 11.13
| 10.88
| -2.25 | 1.08 | -11.23 |
1994 October | 21 | 12.38
| 11.00
| 12.25
| 11.25
| -8.16 | 1.06 | -10.20 |
1994 September | 21 | 12.88
| 12.00
| 12.38
| 12.25
| -1.05 | 4.04 | -3.07 |
1994 August | 23 | 13.00
| 11.88
| 12.88
| 12.38
| -3.88 | 0.93 | -7.76 |
1994 July | 20 | 13.00
| 12.25
| 12.75
| 12.75
| 0.00 | 1.96 | -3.92 |
1994 June | 22 | 14.13
| 12.88
| 14.13
| 13.00
| -8.00 | 0.00 | -8.85 |
1994 May | 21 | 14.38
| 13.50
| 14.00
| 14.13
| 0.93 | 2.71 | -3.57 |
1994 April | 19 | 14.50
| 13.50
| 14.38
| 14.13
| -1.74 | 0.83 | -6.12 |
1994 March | 23 | 15.00
| 14.25
| 14.75
| 14.50
| -1.69 | 1.69 | -3.39 |
1994 February | 19 | 15.38
| 14.75
| 15.13
| 14.88
| -1.65 | 1.65 | -2.51 |
1994 January | 21 | 15.50
| 14.88
| 15.50
| 15.13
| -2.39 | 0.00 | -4.00 |
1993 December | 22 | 15.50
| 15.13
| 15.38
| 15.50
| 0.78 | 0.78 | -1.63 |
1993 November | 21 | 15.63
| 14.63
| 15.50
| 15.38
| -0.77 | 0.84 | -5.61 |
1993 October | 21 | 15.63
| 15.25
| 15.50
| 15.50
| 0.00 | 0.84 | -1.61 |
1993 September | 21 | 15.75
| 15.25
| 15.38
| 15.50
| 0.78 | 2.41 | -0.85 |
1993 August | 22 | 15.63
| 15.00
| 15.13
| 15.25
| 0.79 | 3.30 | -0.86 |
1993 July | 7 | 15.25
| 15.00
| 15.13
| 15.25
| 0.79 | 0.79 | -0.86 |
VCF Dividends
This table shows historical dividends paid by VCF.
There were at least 327 dividends paid by VCF.
There were at least 327 dividends paid by VCF.
VCF Stock Splits
This table shows VCF stock splits.
There are no VCF stock splits to display.
VCF Basic Information
-
Ticker, symbol:VCF
-
Full title:Delaware Investments Colorado Municipal Income Fund Inc
-
First trading day:
-
Last trading day:
-
Total trading days:7,276
-
Last close price:38.14 (+0.99%)
-
Market cap:69M
-
Stock Exchange:NYSE American
-
Sector:Financial Services
-
Industry:Asset Management
-
VCF CEO:Shawn K. Lytle
-
Address:2005 Market St
Philadelphia
PENNSYLVANIA -
Description:Delaware Investments Colorado Municipal Income Fund Inc. (the Fund) is a diversified closed-end management investment fund. The Fund's objective is current income exempt from both regular federal income tax and Colorado state personal income tax with the preservation of capital. The Fund invests 80% of its assets in tax-exempt Colorado municipal obligations, investment-grades. The Fund may invest up to 20% of its net assets in non-investment grade municipal securities with an investment rating of Ba/BB or lower, which are unrated but judged to be of comparable quality by the Fund's investment advisor. Its investment manager is Delaware Management Company.
-
Website:
-
Phone number:18005231918
Best intraday sessions of VCF
This table shows top 100 best intraday sessions of VCF.
Worst intraday sessions of VCF
This table shows the worst 100 intraday sessions of VCF.
Best after-hours sessions of VCF
This table shows top 100 best after-hours sessions of VCF.
Worst after-hours sessions of VCF
This table shows the worst 100 after-hours sessions of VCF.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:14:06