名前 | Templeton Global Income Fund Inc. Common Stock |
ティッカー | GIM |
国 | United States |
上場年 | 1988.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.69 | 5.65 | 5.65 | 5.69 | 717000.0 | 5.69 |
2021-02-12 | 5.67 | 5.6 | 5.64 | 5.66 | 332500.0 | 5.66 |
2021-02-11 | 5.65 | 5.62 | 5.63 | 5.65 | 307100.0 | 5.64 |
2021-02-10 | 5.61 | 5.59 | 5.6 | 5.6 | 367200.0 | 5.59 |
2021-02-09 | 5.59 | 5.55 | 5.55 | 5.58 | 441200.0 | 5.57 |
2021-02-08 | 5.6 | 5.55 | 5.6 | 5.57 | 694600.0 | 5.56 |
2021-02-05 | 5.62 | 5.57 | 5.61 | 5.59 | 759300.0 | 5.58 |
2021-02-04 | 5.65 | 5.59 | 5.63 | 5.6 | 505400.0 | 5.59 |
2021-02-03 | 5.64 | 5.61 | 5.63 | 5.64 | 782800.0 | 5.63 |
2021-02-02 | 5.65 | 5.59 | 5.63 | 5.61 | 649500.0 | 5.6 |
2021-02-01 | 5.63 | 5.59 | 5.61 | 5.61 | 345600.0 | 5.6 |
2021-01-29 | 5.62 | 5.59 | 5.6 | 5.59 | 755600.0 | 5.58 |
2021-01-28 | 5.65 | 5.59 | 5.63 | 5.59 | 994100.0 | 5.58 |
2021-01-27 | 5.65 | 5.57 | 5.58 | 5.63 | 878800.0 | 5.62 |
2021-01-26 | 5.6 | 5.57 | 5.57 | 5.59 | 320700.0 | 5.58 |
2021-01-25 | 5.62 | 5.56 | 5.62 | 5.59 | 369600.0 | 5.58 |
2021-01-22 | 5.63 | 5.59 | 5.61 | 5.61 | 405500.0 | 5.6 |
2021-01-21 | 5.62 | 5.59 | 5.62 | 5.61 | 570000.0 | 5.6 |
2021-01-20 | 5.61 | 5.59 | 5.61 | 5.61 | 492000.0 | 5.6 |
2021-01-19 | 5.6 | 5.57 | 5.6 | 5.6 | 499000.0 | 5.59 |
2021-01-15 | 5.59 | 5.55 | 5.57 | 5.55 | 623700.0 | 5.54 |
2021-01-14 | 5.62 | 5.56 | 5.59 | 5.58 | 800800.0 | 5.57 |
2021-01-13 | 5.62 | 5.56 | 5.59 | 5.58 | 778600.0 | 5.55 |
2021-01-12 | 5.6 | 5.55 | 5.55 | 5.6 | 599100.0 | 5.57 |
2021-01-11 | 5.56 | 5.52 | 5.56 | 5.54 | 230500.0 | 5.51 |
2021-01-08 | 5.59 | 5.55 | 5.59 | 5.57 | 361900.0 | 5.54 |
2021-01-07 | 5.59 | 5.53 | 5.55 | 5.58 | 659200.0 | 5.55 |
2021-01-06 | 5.59 | 5.51 | 5.54 | 5.52 | 1723300.0 | 5.49 |
2021-01-05 | 5.55 | 5.47 | 5.5 | 5.55 | 1535500.0 | 5.52 |
2021-01-04 | 5.52 | 5.48 | 5.49 | 5.51 | 1547600.0 | 5.48 |
2020-12-31 | 5.51 | 5.49 | 5.5 | 5.5 | 655400.0 | 5.47 |
2020-12-30 | 5.51 | 5.47 | 5.5 | 5.5 | 656300.0 | 5.47 |
2020-12-29 | 5.51 | 5.47 | 5.47 | 5.51 | 509000.0 | 5.48 |
2020-12-28 | 5.52 | 5.46 | 5.49 | 5.47 | 981400.0 | 5.44 |
2020-12-24 | 5.51 | 5.48 | 5.48 | 5.5 | 252700.0 | 5.47 |
2020-12-23 | 5.52 | 5.48 | 5.51 | 5.49 | 975000.0 | 5.46 |
2020-12-22 | 5.52 | 5.5 | 5.51 | 5.51 | 1405300.0 | 5.48 |
2020-12-21 | 5.51 | 5.45 | 5.47 | 5.5 | 1648500.0 | 5.47 |
2020-12-18 | 5.51 | 5.48 | 5.5 | 5.48 | 466800.0 | 5.45 |
2020-12-17 | 5.52 | 5.49 | 5.5 | 5.5 | 1003400.0 | 5.47 |
2020-12-16 | 5.52 | 5.45 | 5.45 | 5.5 | 1061500.0 | 5.47 |
2020-12-15 | 5.48 | 5.42 | 5.42 | 5.46 | 699200.0 | 5.43 |
2020-12-14 | 5.44 | 5.41 | 5.41 | 5.42 | 770100.0 | 5.39 |
2020-12-11 | 5.44 | 5.42 | 5.44 | 5.42 | 461700.0 | 5.37 |
2020-12-10 | 5.45 | 5.4 | 5.4 | 5.44 | 866900.0 | 5.39 |
2020-12-09 | 5.49 | 5.43 | 5.45 | 5.44 | 1859900.0 | 5.39 |
2020-12-08 | 5.5 | 5.43 | 5.44 | 5.44 | 2671100.0 | 5.39 |
2020-12-07 | 5.46 | 5.4 | 5.41 | 5.45 | 1237100.0 | 5.4 |
2020-12-04 | 5.46 | 5.41 | 5.44 | 5.43 | 260000.0 | 5.38 |
2020-12-03 | 5.44 | 5.41 | 5.44 | 5.43 | 545200.0 | 5.38 |
2020-12-02 | 5.45 | 5.35 | 5.35 | 5.42 | 734800.0 | 5.37 |
2020-12-01 | 5.4 | 5.34 | 5.4 | 5.35 | 2856300.0 | 5.3 |
2020-11-30 | 5.4 | 5.31 | 5.32 | 5.39 | 381300.0 | 5.34 |
2020-11-27 | 5.38 | 5.33 | 5.35 | 5.34 | 218900.0 | 5.29 |
2020-11-25 | 5.37 | 5.34 | 5.34 | 5.36 | 462800.0 | 5.31 |
2020-11-24 | 5.38 | 5.35 | 5.36 | 5.35 | 370100.0 | 5.3 |
2020-11-23 | 5.38 | 5.34 | 5.37 | 5.36 | 390700.0 | 5.31 |
2020-11-20 | 5.37 | 5.3 | 5.33 | 5.37 | 370300.0 | 5.32 |
2020-11-19 | 5.33 | 5.23 | 5.24 | 5.32 | 476100.0 | 5.28 |
2020-11-18 | 5.3 | 5.23 | 5.27 | 5.23 | 522800.0 | 5.19 |
2020-11-17 | 5.29 | 5.21 | 5.21 | 5.28 | 293500.0 | 5.24 |
2020-11-16 | 5.24 | 5.2 | 5.2 | 5.24 | 218000.0 | 5.2 |
2020-11-13 | 5.22 | 5.17 | 5.2 | 5.22 | 650000.0 | 5.18 |
2020-11-12 | 5.23 | 5.19 | 5.23 | 5.2 | 340900.0 | 5.14 |
2020-11-11 | 5.22 | 5.18 | 5.18 | 5.22 | 418100.0 | 5.16 |
2020-11-10 | 5.23 | 5.17 | 5.2 | 5.18 | 830200.0 | 5.12 |
2020-11-09 | 5.24 | 5.2 | 5.24 | 5.23 | 382100.0 | 5.17 |
2020-11-06 | 5.21 | 5.16 | 5.21 | 5.19 | 805500.0 | 5.13 |
2020-11-05 | 5.21 | 5.17 | 5.2 | 5.2 | 246200.0 | 5.14 |
2020-11-04 | 5.21 | 5.16 | 5.19 | 5.19 | 178200.0 | 5.13 |
2020-11-03 | 5.17 | 5.14 | 5.15 | 5.16 | 298000.0 | 5.1 |
2020-11-02 | 5.24 | 5.11 | 5.2 | 5.14 | 454400.0 | 5.08 |
2020-10-30 | 5.22 | 5.18 | 5.19 | 5.19 | 415400.0 | 5.13 |
2020-10-29 | 5.2 | 5.12 | 5.12 | 5.19 | 370000.0 | 5.13 |
2020-10-28 | 5.18 | 5.12 | 5.14 | 5.13 | 398100.0 | 5.07 |
2020-10-27 | 5.21 | 5.14 | 5.21 | 5.15 | 560700.0 | 5.09 |
2020-10-26 | 5.27 | 5.19 | 5.26 | 5.19 | 382100.0 | 5.13 |
2020-10-23 | 5.28 | 5.26 | 5.26 | 5.27 | 121500.0 | 5.21 |
2020-10-22 | 5.28 | 5.25 | 5.28 | 5.26 | 135800.0 | 5.2 |
2020-10-21 | 5.29 | 5.26 | 5.26 | 5.26 | 267800.0 | 5.2 |
2020-10-20 | 5.3 | 5.25 | 5.25 | 5.27 | 335600.0 | 5.21 |
2020-10-19 | 5.29 | 5.25 | 5.27 | 5.25 | 426300.0 | 5.19 |
2020-10-16 | 5.3 | 5.27 | 5.27 | 5.27 | 312900.0 | 5.21 |
2020-10-15 | 5.3 | 5.25 | 5.25 | 5.28 | 311500.0 | 5.22 |
2020-10-14 | 5.33 | 5.27 | 5.3 | 5.27 | 314700.0 | 5.21 |
2020-10-13 | 5.35 | 5.3 | 5.33 | 5.32 | 361900.0 | 5.24 |
2020-10-12 | 5.36 | 5.33 | 5.34 | 5.33 | 188500.0 | 5.25 |
2020-10-09 | 5.39 | 5.32 | 5.39 | 5.33 | 296600.0 | 5.25 |
2020-10-08 | 5.37 | 5.32 | 5.33 | 5.35 | 199400.0 | 5.27 |
2020-10-07 | 5.39 | 5.31 | 5.32 | 5.32 | 297400.0 | 5.24 |
2020-10-06 | 5.39 | 5.31 | 5.39 | 5.31 | 189500.0 | 5.23 |
2020-10-05 | 5.41 | 5.34 | 5.35 | 5.39 | 269100.0 | 5.31 |
2020-10-02 | 5.36 | 5.32 | 5.32 | 5.33 | 323100.0 | 5.25 |
2020-10-01 | 5.37 | 5.34 | 5.35 | 5.35 | 216000.0 | 5.27 |
2020-09-30 | 5.39 | 5.34 | 5.37 | 5.35 | 502200.0 | 5.27 |
2020-09-29 | 5.41 | 5.37 | 5.39 | 5.38 | 375200.0 | 5.3 |
2020-09-28 | 5.39 | 5.34 | 5.34 | 5.39 | 222700.0 | 5.31 |
2020-09-25 | 5.35 | 5.28 | 5.34 | 5.32 | 337200.0 | 5.24 |
2020-09-24 | 5.36 | 5.33 | 5.33 | 5.35 | 300300.0 | 5.27 |
2020-09-23 | 5.42 | 5.35 | 5.41 | 5.35 | 189600.0 | 5.27 |
2020-09-22 | 5.42 | 5.37 | 5.37 | 5.42 | 205100.0 | 5.34 |
2020-09-21 | 5.38 | 5.35 | 5.36 | 5.37 | 310400.0 | 5.29 |
2020-09-18 | 5.39 | 5.35 | 5.37 | 5.39 | 179000.0 | 5.31 |
2020-09-17 | 5.37 | 5.28 | 5.28 | 5.35 | 672000.0 | 5.27 |
2020-09-16 | 5.35 | 5.3 | 5.3 | 5.35 | 600200.0 | 5.27 |
2020-09-15 | 5.33 | 5.29 | 5.32 | 5.31 | 509800.0 | 5.23 |
2020-09-14 | 5.34 | 5.3 | 5.32 | 5.33 | 397700.0 | 5.25 |
2020-09-11 | 5.35 | 5.31 | 5.33 | 5.33 | 299600.0 | 5.24 |
2020-09-10 | 5.38 | 5.33 | 5.37 | 5.33 | 507100.0 | 5.24 |
2020-09-09 | 5.38 | 5.31 | 5.32 | 5.36 | 363300.0 | 5.27 |
2020-09-08 | 5.32 | 5.28 | 5.3 | 5.31 | 240000.0 | 5.22 |
2020-09-04 | 5.33 | 5.27 | 5.27 | 5.3 | 421100.0 | 5.21 |
2020-09-03 | 5.36 | 5.27 | 5.36 | 5.32 | 343500.0 | 5.23 |
2020-09-02 | 5.39 | 5.34 | 5.35 | 5.39 | 227300.0 | 5.3 |
2020-09-01 | 5.37 | 5.32 | 5.33 | 5.35 | 319800.0 | 5.26 |
2020-08-31 | 5.35 | 5.31 | 5.33 | 5.33 | 268400.0 | 5.24 |
2020-08-28 | 5.42 | 5.31 | 5.42 | 5.32 | 288000.0 | 5.23 |
2020-08-27 | 5.45 | 5.39 | 5.44 | 5.39 | 325600.0 | 5.3 |
2020-08-26 | 5.42 | 5.39 | 5.41 | 5.42 | 536600.0 | 5.33 |
2020-08-25 | 5.41 | 5.35 | 5.39 | 5.41 | 504100.0 | 5.32 |
2020-08-24 | 5.4 | 5.36 | 5.39 | 5.38 | 211700.0 | 5.29 |
2020-08-21 | 5.4 | 5.36 | 5.36 | 5.39 | 237600.0 | 5.3 |
2020-08-20 | 5.42 | 5.37 | 5.4 | 5.39 | 455200.0 | 5.3 |
2020-08-19 | 5.42 | 5.39 | 5.42 | 5.4 | 234800.0 | 5.31 |
2020-08-18 | 5.44 | 5.39 | 5.44 | 5.41 | 469200.0 | 5.32 |
2020-08-17 | 5.43 | 5.38 | 5.38 | 5.43 | 232300.0 | 5.34 |
2020-08-14 | 5.43 | 5.37 | 5.43 | 5.38 | 427500.0 | 5.29 |
2020-08-13 | 5.45 | 5.41 | 5.45 | 5.42 | 361100.0 | 5.31 |
2020-08-12 | 5.47 | 5.42 | 5.47 | 5.45 | 334800.0 | 5.34 |
2020-08-11 | 5.47 | 5.44 | 5.45 | 5.45 | 876500.0 | 5.34 |
2020-08-10 | 5.47 | 5.43 | 5.43 | 5.46 | 291400.0 | 5.35 |
2020-08-07 | 5.45 | 5.43 | 5.45 | 5.43 | 190700.0 | 5.32 |
2020-08-06 | 5.5 | 5.46 | 5.49 | 5.47 | 186900.0 | 5.36 |
2020-08-05 | 5.52 | 5.47 | 5.47 | 5.51 | 317700.0 | 5.4 |
2020-08-04 | 5.5 | 5.44 | 5.46 | 5.48 | 150000.0 | 5.37 |
2020-08-03 | 5.5 | 5.44 | 5.49 | 5.45 | 272900.0 | 5.34 |
2020-07-31 | 5.5 | 5.46 | 5.5 | 5.48 | 564500.0 | 5.37 |
2020-07-30 | 5.48 | 5.4 | 5.41 | 5.48 | 253200.0 | 5.37 |
2020-07-29 | 5.48 | 5.43 | 5.45 | 5.48 | 206800.0 | 5.37 |
2020-07-28 | 5.45 | 5.42 | 5.43 | 5.44 | 486700.0 | 5.33 |
2020-07-27 | 5.46 | 5.42 | 5.43 | 5.43 | 780700.0 | 5.32 |
2020-07-24 | 5.46 | 5.41 | 5.41 | 5.44 | 349000.0 | 5.33 |
2020-07-23 | 5.42 | 5.39 | 5.4 | 5.42 | 260900.0 | 5.31 |
2020-07-22 | 5.43 | 5.38 | 5.42 | 5.4 | 263900.0 | 5.29 |
2020-07-21 | 5.45 | 5.41 | 5.45 | 5.42 | 143100.0 | 5.31 |
2020-07-20 | 5.46 | 5.42 | 5.42 | 5.45 | 265700.0 | 5.34 |
2020-07-17 | 5.46 | 5.4 | 5.46 | 5.42 | 272000.0 | 5.31 |
2020-07-16 | 5.45 | 5.42 | 5.43 | 5.44 | 227500.0 | 5.33 |
2020-07-15 | 5.47 | 5.43 | 5.43 | 5.43 | 612400.0 | 5.32 |
2020-07-14 | 5.44 | 5.34 | 5.34 | 5.44 | 426900.0 | 5.33 |
2020-07-13 | 5.44 | 5.36 | 5.4 | 5.36 | 414700.0 | 5.24 |
2020-07-10 | 5.4 | 5.34 | 5.34 | 5.39 | 440200.0 | 5.27 |
2020-07-09 | 5.42 | 5.34 | 5.41 | 5.35 | 439700.0 | 5.23 |
2020-07-08 | 5.43 | 5.4 | 5.41 | 5.4 | 352400.0 | 5.28 |
2020-07-07 | 5.55 | 5.43 | 5.45 | 5.43 | 364100.0 | 5.31 |
2020-07-06 | 5.47 | 5.34 | 5.39 | 5.47 | 372400.0 | 5.35 |
2020-07-02 | 5.44 | 5.38 | 5.38 | 5.4 | 963100.0 | 5.28 |
2020-07-01 | 5.4 | 5.34 | 5.36 | 5.39 | 294400.0 | 5.27 |
2020-06-30 | 5.37 | 5.26 | 5.31 | 5.37 | 1275300.0 | 5.25 |
2020-06-29 | 5.31 | 5.25 | 5.25 | 5.3 | 886500.0 | 5.18 |
2020-06-26 | 5.3 | 5.24 | 5.25 | 5.26 | 1059100.0 | 5.14 |
2020-06-25 | 5.29 | 5.23 | 5.25 | 5.27 | 746600.0 | 5.15 |
2020-06-24 | 5.29 | 5.25 | 5.26 | 5.25 | 990700.0 | 5.13 |
2020-06-23 | 5.28 | 5.23 | 5.23 | 5.25 | 739400.0 | 5.13 |
2020-06-22 | 5.27 | 5.2 | 5.21 | 5.23 | 890200.0 | 5.11 |
2020-06-19 | 5.24 | 5.21 | 5.23 | 5.21 | 544500.0 | 5.09 |
2020-06-18 | 5.26 | 5.21 | 5.22 | 5.22 | 170200.0 | 5.1 |
2020-06-17 | 5.26 | 5.22 | 5.24 | 5.22 | 274300.0 | 5.1 |
2020-06-16 | 5.25 | 5.2 | 5.21 | 5.22 | 370300.0 | 5.1 |
2020-06-15 | 5.21 | 5.14 | 5.18 | 5.19 | 585100.0 | 5.07 |
2020-06-12 | 5.24 | 5.19 | 5.19 | 5.21 | 313500.0 | 5.09 |
2020-06-11 | 5.25 | 5.16 | 5.24 | 5.18 | 930000.0 | 5.05 |
2020-06-10 | 5.35 | 5.3 | 5.32 | 5.32 | 267500.0 | 5.19 |
2020-06-09 | 5.35 | 5.27 | 5.34 | 5.32 | 403900.0 | 5.19 |
2020-06-08 | 5.37 | 5.32 | 5.35 | 5.34 | 378900.0 | 5.21 |
2020-06-05 | 5.38 | 5.34 | 5.37 | 5.36 | 384100.0 | 5.23 |
2020-06-04 | 5.41 | 5.33 | 5.41 | 5.35 | 289600.0 | 5.22 |
2020-06-03 | 5.45 | 5.37 | 5.43 | 5.4 | 641400.0 | 5.26 |
2020-06-02 | 5.43 | 5.38 | 5.41 | 5.43 | 375500.0 | 5.29 |
2020-06-01 | 5.42 | 5.39 | 5.4 | 5.41 | 158100.0 | 5.27 |
2020-05-29 | 5.4 | 5.36 | 5.4 | 5.38 | 297300.0 | 5.24 |
2020-05-28 | 5.4 | 5.37 | 5.39 | 5.37 | 163300.0 | 5.23 |
2020-05-27 | 5.4 | 5.36 | 5.4 | 5.39 | 410200.0 | 5.25 |
2020-05-26 | 5.44 | 5.38 | 5.4 | 5.42 | 406000.0 | 5.28 |
2020-05-22 | 5.39 | 5.25 | 5.28 | 5.37 | 1718000.0 | 5.23 |
2020-05-21 | 5.34 | 5.25 | 5.28 | 5.27 | 528900.0 | 5.14 |
2020-05-20 | 5.33 | 5.28 | 5.31 | 5.29 | 500200.0 | 5.16 |
2020-05-19 | 5.3 | 5.27 | 5.29 | 5.27 | 350800.0 | 5.14 |
2020-05-18 | 5.32 | 5.27 | 5.28 | 5.3 | 229500.0 | 5.17 |
2020-05-15 | 5.29 | 5.25 | 5.25 | 5.25 | 228400.0 | 5.12 |
2020-05-14 | 5.25 | 5.2 | 5.24 | 5.24 | 421300.0 | 5.11 |
2020-05-13 | 5.4 | 5.28 | 5.36 | 5.28 | 328000.0 | 5.13 |
2020-05-12 | 5.4 | 5.36 | 5.39 | 5.37 | 309000.0 | 5.22 |
2020-05-11 | 5.43 | 5.37 | 5.42 | 5.4 | 388800.0 | 5.25 |
2020-05-08 | 5.44 | 5.39 | 5.42 | 5.43 | 267400.0 | 5.28 |
2020-05-07 | 5.42 | 5.38 | 5.38 | 5.41 | 414700.0 | 5.26 |
2020-05-06 | 5.42 | 5.36 | 5.4 | 5.37 | 454900.0 | 5.22 |
2020-05-05 | 5.45 | 5.38 | 5.38 | 5.44 | 520900.0 | 5.29 |
2020-05-04 | 5.38 | 5.3 | 5.3 | 5.37 | 319300.0 | 5.22 |
2020-05-01 | 5.39 | 5.32 | 5.33 | 5.35 | 476700.0 | 5.2 |
2020-04-30 | 5.45 | 5.38 | 5.4 | 5.41 | 1021100.0 | 5.26 |
2020-04-29 | 5.45 | 5.37 | 5.38 | 5.41 | 730400.0 | 5.26 |
2020-04-28 | 5.37 | 5.3 | 5.31 | 5.33 | 537300.0 | 5.18 |
2020-04-27 | 5.43 | 5.29 | 5.38 | 5.31 | 504200.0 | 5.16 |
2020-04-24 | 5.49 | 5.38 | 5.49 | 5.38 | 322600.0 | 5.23 |
2020-04-23 | 5.51 | 5.42 | 5.46 | 5.5 | 799400.0 | 5.35 |
2020-04-22 | 5.53 | 5.39 | 5.39 | 5.42 | 560300.0 | 5.27 |
2020-04-21 | 5.38 | 5.31 | 5.33 | 5.37 | 464000.0 | 5.22 |
2020-04-20 | 5.49 | 5.39 | 5.49 | 5.42 | 222100.0 | 5.27 |
2020-04-17 | 5.54 | 5.43 | 5.5 | 5.5 | 809600.0 | 5.35 |
2020-04-16 | 5.5 | 5.32 | 5.38 | 5.47 | 707900.0 | 5.32 |
2020-04-15 | 5.39 | 5.32 | 5.37 | 5.38 | 264900.0 | 5.23 |
2020-04-14 | 5.47 | 5.4 | 5.4 | 5.44 | 461200.0 | 5.29 |
2020-04-13 | 5.53 | 5.31 | 5.49 | 5.41 | 968900.0 | 5.25 |
2020-04-09 | 5.53 | 5.34 | 5.4 | 5.5 | 518600.0 | 5.33 |
2020-04-08 | 5.47 | 5.25 | 5.4 | 5.35 | 2482300.0 | 5.19 |
2020-04-07 | 5.49 | 5.38 | 5.4 | 5.39 | 826500.0 | 5.23 |
2020-04-06 | 5.4 | 5.22 | 5.22 | 5.33 | 836900.0 | 5.17 |
2020-04-03 | 5.35 | 5.16 | 5.32 | 5.2 | 650800.0 | 5.04 |
2020-04-02 | 5.42 | 5.27 | 5.27 | 5.32 | 487300.0 | 5.16 |
2020-04-01 | 5.34 | 5.14 | 5.21 | 5.23 | 1282600.0 | 5.07 |
2020-03-31 | 5.56 | 5.34 | 5.45 | 5.35 | 1008100.0 | 5.19 |
2020-03-30 | 5.49 | 5.34 | 5.45 | 5.45 | 344000.0 | 5.29 |
2020-03-27 | 5.5 | 5.3 | 5.45 | 5.45 | 293900.0 | 5.29 |
2020-03-26 | 5.57 | 5.3 | 5.3 | 5.57 | 654200.0 | 5.4 |
2020-03-25 | 5.48 | 5.17 | 5.17 | 5.27 | 1890500.0 | 5.11 |
2020-03-24 | 5.37 | 5.06 | 5.06 | 5.17 | 1591100.0 | 5.01 |
2020-03-23 | 5.22 | 4.89 | 5.05 | 4.93 | 2438500.0 | 4.78 |
2020-03-20 | 5.6 | 5.02 | 5.26 | 5.05 | 2254100.0 | 4.9 |
2020-03-19 | 5.36 | 4.59 | 4.59 | 5.21 | 2711200.0 | 5.05 |
2020-03-18 | 5.27 | 4.3 | 5.27 | 4.3 | 2562100.0 | 4.17 |
2020-03-17 | 5.48 | 5.05 | 5.17 | 5.43 | 1227500.0 | 5.27 |
2020-03-16 | 5.33 | 5.06 | 5.32 | 5.14 | 1395800.0 | 4.98 |
2020-03-13 | 5.59 | 5.33 | 5.38 | 5.58 | 1596300.0 | 5.41 |
2020-03-12 | 5.56 | 5.09 | 5.43 | 5.28 | 2231600.0 | 5.09 |
2020-03-11 | 5.79 | 5.53 | 5.77 | 5.6 | 842000.0 | 5.4 |
2020-03-10 | 5.82 | 5.64 | 5.71 | 5.81 | 792100.0 | 5.6 |
2020-03-09 | 5.8 | 5.6 | 5.78 | 5.62 | 855600.0 | 5.42 |
2020-03-06 | 5.94 | 5.84 | 5.91 | 5.92 | 604900.0 | 5.71 |
2020-03-05 | 6.01 | 5.9 | 5.95 | 5.93 | 565700.0 | 5.72 |
2020-03-04 | 6.06 | 5.94 | 5.95 | 6.0 | 510900.0 | 5.79 |
2020-03-03 | 6.03 | 5.92 | 5.92 | 5.93 | 594400.0 | 5.72 |
2020-03-02 | 5.96 | 5.76 | 5.76 | 5.91 | 702300.0 | 5.7 |
2020-02-28 | 5.88 | 5.68 | 5.83 | 5.74 | 2369500.0 | 5.54 |
2020-02-27 | 6.01 | 5.85 | 5.98 | 5.96 | 1076100.0 | 5.75 |
2020-02-26 | 6.03 | 5.97 | 5.97 | 6.03 | 596400.0 | 5.82 |
2020-02-25 | 6.04 | 5.97 | 6.02 | 5.97 | 544500.0 | 5.76 |
2020-02-24 | 6.05 | 6.01 | 6.02 | 6.02 | 720600.0 | 5.81 |
2020-02-21 | 6.12 | 6.07 | 6.09 | 6.07 | 350900.0 | 5.86 |
2020-02-20 | 6.14 | 6.1 | 6.14 | 6.11 | 366800.0 | 5.89 |
2020-02-19 | 6.14 | 6.08 | 6.08 | 6.14 | 309200.0 | 5.92 |
2020-02-18 | 6.12 | 6.08 | 6.12 | 6.08 | 378900.0 | 5.86 |