名前 | Aberdeen Global Premier Properties Fund Common Shares of Beneficial Interest |
ティッカー | AWP |
国 | United States |
上場年 | 2007.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.57 | 5.51 | 5.53 | 5.54 | 436900.0 | 5.54 |
2021-02-12 | 5.53 | 5.48 | 5.5 | 5.49 | 360200.0 | 5.49 |
2021-02-11 | 5.55 | 5.48 | 5.54 | 5.49 | 398400.0 | 5.49 |
2021-02-10 | 5.55 | 5.51 | 5.51 | 5.53 | 390300.0 | 5.53 |
2021-02-09 | 5.55 | 5.48 | 5.48 | 5.51 | 493100.0 | 5.51 |
2021-02-08 | 5.54 | 5.48 | 5.52 | 5.51 | 426800.0 | 5.51 |
2021-02-05 | 5.52 | 5.48 | 5.51 | 5.5 | 372100.0 | 5.5 |
2021-02-04 | 5.49 | 5.43 | 5.45 | 5.49 | 310500.0 | 5.49 |
2021-02-03 | 5.44 | 5.4 | 5.41 | 5.43 | 282800.0 | 5.43 |
2021-02-02 | 5.49 | 5.41 | 5.44 | 5.41 | 426100.0 | 5.41 |
2021-02-01 | 5.44 | 5.35 | 5.4 | 5.42 | 413700.0 | 5.42 |
2021-01-29 | 5.41 | 5.33 | 5.39 | 5.36 | 417400.0 | 5.36 |
2021-01-28 | 5.41 | 5.33 | 5.39 | 5.37 | 757300.0 | 5.37 |
2021-01-27 | 5.47 | 5.37 | 5.45 | 5.38 | 780700.0 | 5.38 |
2021-01-26 | 5.49 | 5.44 | 5.47 | 5.49 | 323300.0 | 5.49 |
2021-01-25 | 5.5 | 5.39 | 5.5 | 5.44 | 563100.0 | 5.44 |
2021-01-22 | 5.5 | 5.39 | 5.39 | 5.5 | 284400.0 | 5.5 |
2021-01-21 | 5.47 | 5.39 | 5.45 | 5.41 | 335000.0 | 5.41 |
2021-01-20 | 5.5 | 5.39 | 5.4 | 5.46 | 444500.0 | 5.42 |
2021-01-19 | 5.4 | 5.35 | 5.39 | 5.4 | 583400.0 | 5.36 |
2021-01-15 | 5.34 | 5.31 | 5.33 | 5.33 | 289300.0 | 5.29 |
2021-01-14 | 5.35 | 5.31 | 5.32 | 5.33 | 624900.0 | 5.29 |
2021-01-13 | 5.33 | 5.28 | 5.3 | 5.32 | 486000.0 | 5.28 |
2021-01-12 | 5.31 | 5.26 | 5.3 | 5.3 | 875400.0 | 5.26 |
2021-01-11 | 5.33 | 5.21 | 5.23 | 5.29 | 1294500.0 | 5.25 |
2021-01-08 | 5.23 | 5.18 | 5.22 | 5.21 | 322800.0 | 5.17 |
2021-01-07 | 5.22 | 5.15 | 5.22 | 5.19 | 544200.0 | 5.15 |
2021-01-06 | 5.23 | 5.16 | 5.19 | 5.18 | 447800.0 | 5.14 |
2021-01-05 | 5.21 | 5.13 | 5.16 | 5.18 | 537200.0 | 5.14 |
2021-01-04 | 5.33 | 5.15 | 5.33 | 5.18 | 611600.0 | 5.14 |
2020-12-31 | 5.33 | 5.26 | 5.28 | 5.26 | 1042900.0 | 5.22 |
2020-12-30 | 5.26 | 5.19 | 5.2 | 5.26 | 322200.0 | 5.22 |
2020-12-29 | 5.26 | 5.21 | 5.22 | 5.24 | 547200.0 | 5.16 |
2020-12-28 | 5.24 | 5.19 | 5.22 | 5.21 | 468800.0 | 5.13 |
2020-12-24 | 5.19 | 5.13 | 5.15 | 5.17 | 243900.0 | 5.09 |
2020-12-23 | 5.22 | 5.08 | 5.15 | 5.09 | 591700.0 | 5.01 |
2020-12-22 | 5.2 | 5.12 | 5.17 | 5.15 | 324100.0 | 5.07 |
2020-12-21 | 5.16 | 5.06 | 5.15 | 5.16 | 533000.0 | 5.08 |
2020-12-18 | 5.32 | 5.17 | 5.27 | 5.17 | 353000.0 | 5.09 |
2020-12-17 | 5.32 | 5.23 | 5.29 | 5.26 | 471400.0 | 5.18 |
2020-12-16 | 5.27 | 5.18 | 5.18 | 5.26 | 633100.0 | 5.18 |
2020-12-15 | 5.2 | 5.14 | 5.17 | 5.15 | 379000.0 | 5.07 |
2020-12-14 | 5.18 | 5.13 | 5.14 | 5.15 | 407900.0 | 5.07 |
2020-12-11 | 5.14 | 5.06 | 5.06 | 5.09 | 330900.0 | 5.01 |
2020-12-10 | 5.15 | 5.07 | 5.13 | 5.08 | 505100.0 | 5.0 |
2020-12-09 | 5.21 | 5.11 | 5.18 | 5.14 | 487400.0 | 5.06 |
2020-12-08 | 5.23 | 5.14 | 5.23 | 5.17 | 789300.0 | 5.09 |
2020-12-07 | 5.28 | 5.2 | 5.27 | 5.24 | 390000.0 | 5.16 |
2020-12-04 | 5.3 | 5.23 | 5.23 | 5.26 | 495300.0 | 5.18 |
2020-12-03 | 5.3 | 5.21 | 5.26 | 5.22 | 670600.0 | 5.14 |
2020-12-02 | 5.26 | 5.19 | 5.25 | 5.24 | 659200.0 | 5.16 |
2020-12-01 | 5.28 | 5.17 | 5.22 | 5.22 | 612500.0 | 5.14 |
2020-11-30 | 5.23 | 5.12 | 5.2 | 5.17 | 616400.0 | 5.09 |
2020-11-27 | 5.22 | 5.16 | 5.19 | 5.17 | 215500.0 | 5.09 |
2020-11-25 | 5.2 | 5.16 | 5.18 | 5.18 | 459600.0 | 5.1 |
2020-11-24 | 5.22 | 5.1 | 5.14 | 5.14 | 1102600.0 | 5.06 |
2020-11-23 | 5.13 | 5.02 | 5.03 | 5.09 | 430100.0 | 5.01 |
2020-11-20 | 5.1 | 5.0 | 5.09 | 5.0 | 271500.0 | 4.93 |
2020-11-19 | 5.08 | 5.01 | 5.02 | 5.08 | 310500.0 | 5.0 |
2020-11-18 | 5.15 | 5.06 | 5.1 | 5.06 | 293400.0 | 4.95 |
2020-11-17 | 5.1 | 5.01 | 5.05 | 5.1 | 294400.0 | 4.98 |
2020-11-16 | 5.11 | 5.02 | 5.09 | 5.08 | 442900.0 | 4.96 |
2020-11-13 | 5.0 | 4.96 | 4.96 | 5.0 | 232400.0 | 4.89 |
2020-11-12 | 5.04 | 4.94 | 5.04 | 4.95 | 292400.0 | 4.84 |
2020-11-11 | 5.05 | 4.96 | 4.98 | 5.02 | 301500.0 | 4.91 |
2020-11-10 | 4.96 | 4.83 | 4.84 | 4.94 | 432700.0 | 4.83 |
2020-11-09 | 5.04 | 4.83 | 4.86 | 4.84 | 881900.0 | 4.73 |
2020-11-06 | 4.75 | 4.68 | 4.71 | 4.72 | 449400.0 | 4.61 |
2020-11-05 | 4.71 | 4.63 | 4.63 | 4.69 | 311300.0 | 4.58 |
2020-11-04 | 4.64 | 4.55 | 4.56 | 4.58 | 297600.0 | 4.48 |
2020-11-03 | 4.57 | 4.48 | 4.48 | 4.54 | 195600.0 | 4.44 |
2020-11-02 | 4.46 | 4.39 | 4.4 | 4.44 | 397700.0 | 4.34 |
2020-10-30 | 4.44 | 4.35 | 4.41 | 4.36 | 395700.0 | 4.26 |
2020-10-29 | 4.42 | 4.31 | 4.35 | 4.41 | 545500.0 | 4.31 |
2020-10-28 | 4.44 | 4.34 | 4.44 | 4.36 | 773600.0 | 4.26 |
2020-10-27 | 4.59 | 4.47 | 4.58 | 4.48 | 377600.0 | 4.38 |
2020-10-26 | 4.6 | 4.52 | 4.6 | 4.57 | 317600.0 | 4.47 |
2020-10-23 | 4.69 | 4.61 | 4.67 | 4.63 | 488100.0 | 4.52 |
2020-10-22 | 4.7 | 4.62 | 4.65 | 4.68 | 303000.0 | 4.57 |
2020-10-21 | 4.7 | 4.62 | 4.7 | 4.63 | 289100.0 | 4.52 |
2020-10-20 | 4.7 | 4.61 | 4.61 | 4.68 | 280300.0 | 4.57 |
2020-10-19 | 4.76 | 4.6 | 4.75 | 4.62 | 460400.0 | 4.52 |
2020-10-16 | 4.79 | 4.72 | 4.76 | 4.74 | 258400.0 | 4.63 |
2020-10-15 | 4.84 | 4.75 | 4.76 | 4.8 | 323600.0 | 4.65 |
2020-10-14 | 4.82 | 4.75 | 4.79 | 4.81 | 454500.0 | 4.66 |
2020-10-13 | 4.91 | 4.77 | 4.87 | 4.8 | 409900.0 | 4.65 |
2020-10-12 | 4.97 | 4.9 | 4.95 | 4.9 | 568300.0 | 4.75 |
2020-10-09 | 4.99 | 4.91 | 4.97 | 4.97 | 587500.0 | 4.82 |
2020-10-08 | 4.97 | 4.84 | 4.89 | 4.97 | 596400.0 | 4.82 |
2020-10-07 | 4.87 | 4.82 | 4.87 | 4.85 | 352200.0 | 4.7 |
2020-10-06 | 4.87 | 4.78 | 4.81 | 4.82 | 582600.0 | 4.67 |
2020-10-05 | 4.79 | 4.73 | 4.75 | 4.78 | 568500.0 | 4.63 |
2020-10-02 | 4.75 | 4.63 | 4.64 | 4.72 | 317200.0 | 4.57 |
2020-10-01 | 4.73 | 4.63 | 4.65 | 4.71 | 512600.0 | 4.56 |
2020-09-30 | 4.64 | 4.57 | 4.62 | 4.61 | 383700.0 | 4.47 |
2020-09-29 | 4.65 | 4.57 | 4.65 | 4.58 | 272300.0 | 4.44 |
2020-09-28 | 4.69 | 4.59 | 4.6 | 4.64 | 401900.0 | 4.5 |
2020-09-25 | 4.59 | 4.51 | 4.53 | 4.57 | 288700.0 | 4.43 |
2020-09-24 | 4.6 | 4.52 | 4.55 | 4.55 | 293800.0 | 4.41 |
2020-09-23 | 4.67 | 4.55 | 4.66 | 4.56 | 326700.0 | 4.42 |
2020-09-22 | 4.67 | 4.61 | 4.62 | 4.65 | 518000.0 | 4.51 |
2020-09-21 | 4.71 | 4.58 | 4.69 | 4.62 | 516000.0 | 4.48 |
2020-09-18 | 4.81 | 4.73 | 4.8 | 4.76 | 425600.0 | 4.61 |
2020-09-17 | 4.9 | 4.83 | 4.85 | 4.85 | 313500.0 | 4.66 |
2020-09-16 | 4.93 | 4.86 | 4.87 | 4.91 | 186500.0 | 4.72 |
2020-09-15 | 4.9 | 4.84 | 4.84 | 4.85 | 308500.0 | 4.66 |
2020-09-14 | 4.84 | 4.75 | 4.76 | 4.82 | 226400.0 | 4.63 |
2020-09-11 | 4.81 | 4.74 | 4.81 | 4.76 | 293100.0 | 4.58 |
2020-09-10 | 4.87 | 4.79 | 4.86 | 4.81 | 231400.0 | 4.62 |
2020-09-09 | 4.87 | 4.81 | 4.85 | 4.84 | 221200.0 | 4.65 |
2020-09-08 | 4.83 | 4.77 | 4.8 | 4.83 | 275100.0 | 4.64 |
2020-09-04 | 4.89 | 4.76 | 4.88 | 4.86 | 454200.0 | 4.67 |
2020-09-03 | 4.93 | 4.84 | 4.89 | 4.87 | 387500.0 | 4.68 |
2020-09-02 | 4.92 | 4.84 | 4.89 | 4.91 | 435300.0 | 4.72 |
2020-09-01 | 4.89 | 4.83 | 4.89 | 4.87 | 300500.0 | 4.68 |
2020-08-31 | 4.92 | 4.86 | 4.9 | 4.88 | 316100.0 | 4.69 |
2020-08-28 | 4.88 | 4.82 | 4.86 | 4.88 | 239700.0 | 4.69 |
2020-08-27 | 4.85 | 4.79 | 4.83 | 4.84 | 384200.0 | 4.65 |
2020-08-26 | 4.85 | 4.78 | 4.83 | 4.81 | 406800.0 | 4.62 |
2020-08-25 | 4.87 | 4.82 | 4.87 | 4.86 | 393900.0 | 4.67 |
2020-08-24 | 4.87 | 4.81 | 4.82 | 4.87 | 336700.0 | 4.68 |
2020-08-21 | 4.82 | 4.77 | 4.79 | 4.8 | 316100.0 | 4.61 |
2020-08-20 | 4.83 | 4.77 | 4.78 | 4.8 | 567300.0 | 4.61 |
2020-08-19 | 4.98 | 4.84 | 4.96 | 4.86 | 560600.0 | 4.63 |
2020-08-18 | 5.02 | 4.94 | 5.02 | 4.96 | 370500.0 | 4.73 |
2020-08-17 | 4.97 | 4.9 | 4.93 | 4.97 | 348100.0 | 4.74 |
2020-08-14 | 4.89 | 4.85 | 4.87 | 4.89 | 391300.0 | 4.66 |
2020-08-13 | 4.94 | 4.87 | 4.89 | 4.87 | 190900.0 | 4.64 |
2020-08-12 | 4.91 | 4.86 | 4.86 | 4.9 | 347900.0 | 4.67 |
2020-08-11 | 4.94 | 4.81 | 4.9 | 4.83 | 527900.0 | 4.6 |
2020-08-10 | 5.02 | 4.84 | 4.96 | 4.86 | 1504900.0 | 4.63 |
2020-08-07 | 4.96 | 4.89 | 4.92 | 4.96 | 290900.0 | 4.73 |
2020-08-06 | 4.93 | 4.86 | 4.89 | 4.91 | 533700.0 | 4.68 |
2020-08-05 | 4.89 | 4.85 | 4.85 | 4.88 | 312600.0 | 4.65 |
2020-08-04 | 4.88 | 4.78 | 4.78 | 4.85 | 392100.0 | 4.62 |
2020-08-03 | 4.9 | 4.8 | 4.87 | 4.81 | 516300.0 | 4.59 |
2020-07-31 | 4.9 | 4.8 | 4.9 | 4.85 | 417500.0 | 4.62 |
2020-07-30 | 4.87 | 4.76 | 4.82 | 4.87 | 541300.0 | 4.64 |
2020-07-29 | 4.85 | 4.75 | 4.75 | 4.85 | 480100.0 | 4.62 |
2020-07-28 | 4.73 | 4.64 | 4.67 | 4.73 | 302800.0 | 4.51 |
2020-07-27 | 4.69 | 4.64 | 4.69 | 4.67 | 422700.0 | 4.45 |
2020-07-24 | 4.71 | 4.64 | 4.71 | 4.65 | 285000.0 | 4.43 |
2020-07-23 | 4.75 | 4.67 | 4.75 | 4.7 | 473400.0 | 4.48 |
2020-07-22 | 4.75 | 4.68 | 4.68 | 4.74 | 290700.0 | 4.52 |
2020-07-21 | 4.71 | 4.66 | 4.69 | 4.66 | 341900.0 | 4.44 |
2020-07-20 | 4.73 | 4.62 | 4.73 | 4.66 | 581700.0 | 4.44 |
2020-07-17 | 4.72 | 4.64 | 4.72 | 4.7 | 361600.0 | 4.48 |
2020-07-16 | 4.78 | 4.68 | 4.78 | 4.73 | 783100.0 | 4.47 |
2020-07-15 | 4.85 | 4.72 | 4.84 | 4.77 | 920800.0 | 4.51 |
2020-07-14 | 4.69 | 4.56 | 4.58 | 4.69 | 650200.0 | 4.43 |
2020-07-13 | 4.7 | 4.59 | 4.68 | 4.6 | 454800.0 | 4.35 |
2020-07-10 | 4.67 | 4.6 | 4.6 | 4.63 | 293700.0 | 4.38 |
2020-07-09 | 4.68 | 4.58 | 4.68 | 4.67 | 420400.0 | 4.41 |
2020-07-08 | 4.7 | 4.65 | 4.68 | 4.7 | 182800.0 | 4.44 |
2020-07-07 | 4.75 | 4.68 | 4.75 | 4.72 | 315600.0 | 4.46 |
2020-07-06 | 4.83 | 4.75 | 4.81 | 4.76 | 484600.0 | 4.5 |
2020-07-02 | 4.87 | 4.74 | 4.82 | 4.74 | 495600.0 | 4.48 |
2020-07-01 | 4.77 | 4.65 | 4.65 | 4.76 | 253500.0 | 4.5 |
2020-06-30 | 4.7 | 4.62 | 4.67 | 4.66 | 195300.0 | 4.4 |
2020-06-29 | 4.66 | 4.56 | 4.58 | 4.64 | 393100.0 | 4.39 |
2020-06-26 | 4.65 | 4.56 | 4.59 | 4.58 | 515700.0 | 4.33 |
2020-06-25 | 4.63 | 4.55 | 4.59 | 4.62 | 226700.0 | 4.37 |
2020-06-24 | 4.69 | 4.53 | 4.69 | 4.6 | 295400.0 | 4.35 |
2020-06-23 | 4.79 | 4.69 | 4.75 | 4.71 | 211300.0 | 4.45 |
2020-06-22 | 4.74 | 4.65 | 4.72 | 4.71 | 337500.0 | 4.45 |
2020-06-19 | 4.85 | 4.73 | 4.85 | 4.76 | 437100.0 | 4.5 |
2020-06-18 | 4.85 | 4.79 | 4.81 | 4.82 | 415400.0 | 4.56 |
2020-06-17 | 4.92 | 4.87 | 4.89 | 4.88 | 309300.0 | 4.57 |
2020-06-16 | 4.96 | 4.82 | 4.91 | 4.87 | 610000.0 | 4.57 |
2020-06-15 | 4.85 | 4.63 | 4.69 | 4.78 | 425100.0 | 4.48 |
2020-06-12 | 4.8 | 4.68 | 4.72 | 4.8 | 465300.0 | 4.5 |
2020-06-11 | 4.78 | 4.58 | 4.71 | 4.61 | 916100.0 | 4.32 |
2020-06-10 | 5.0 | 4.87 | 5.0 | 4.93 | 350400.0 | 4.62 |
2020-06-09 | 5.02 | 4.95 | 4.99 | 4.98 | 626100.0 | 4.67 |
2020-06-08 | 5.08 | 5.02 | 5.04 | 5.05 | 490800.0 | 4.73 |
2020-06-05 | 5.04 | 4.94 | 5.02 | 4.95 | 434300.0 | 4.64 |
2020-06-04 | 4.94 | 4.81 | 4.94 | 4.83 | 299300.0 | 4.53 |
2020-06-03 | 4.93 | 4.8 | 4.82 | 4.92 | 323800.0 | 4.61 |
2020-06-02 | 4.82 | 4.73 | 4.76 | 4.73 | 336800.0 | 4.43 |
2020-06-01 | 4.74 | 4.55 | 4.58 | 4.73 | 329000.0 | 4.43 |
2020-05-29 | 4.6 | 4.52 | 4.59 | 4.59 | 258000.0 | 4.3 |
2020-05-28 | 4.61 | 4.51 | 4.54 | 4.57 | 610000.0 | 4.28 |
2020-05-27 | 4.53 | 4.43 | 4.51 | 4.5 | 288200.0 | 4.22 |
2020-05-26 | 4.49 | 4.39 | 4.41 | 4.47 | 452800.0 | 4.19 |
2020-05-22 | 4.28 | 4.22 | 4.26 | 4.27 | 214000.0 | 4.0 |
2020-05-21 | 4.33 | 4.25 | 4.3 | 4.25 | 306700.0 | 3.98 |
2020-05-20 | 4.34 | 4.27 | 4.27 | 4.34 | 459100.0 | 4.07 |
2020-05-19 | 4.34 | 4.21 | 4.26 | 4.29 | 436400.0 | 3.98 |
2020-05-18 | 4.27 | 4.16 | 4.16 | 4.27 | 449100.0 | 3.97 |
2020-05-15 | 4.08 | 3.99 | 4.06 | 4.08 | 471900.0 | 3.79 |
2020-05-14 | 4.08 | 3.92 | 4.01 | 4.08 | 454900.0 | 3.79 |
2020-05-13 | 4.2 | 4.06 | 4.19 | 4.07 | 355100.0 | 3.78 |
2020-05-12 | 4.39 | 4.2 | 4.39 | 4.21 | 444300.0 | 3.91 |
2020-05-11 | 4.4 | 4.33 | 4.35 | 4.35 | 325900.0 | 4.04 |
2020-05-08 | 4.41 | 4.35 | 4.35 | 4.38 | 234700.0 | 4.07 |
2020-05-07 | 4.32 | 4.25 | 4.26 | 4.29 | 280000.0 | 3.98 |
2020-05-06 | 4.34 | 4.21 | 4.33 | 4.21 | 551000.0 | 3.91 |
2020-05-05 | 4.35 | 4.28 | 4.3 | 4.3 | 312100.0 | 3.99 |
2020-05-04 | 4.33 | 4.21 | 4.31 | 4.26 | 553700.0 | 3.96 |
2020-05-01 | 4.39 | 4.27 | 4.33 | 4.34 | 488600.0 | 4.03 |
2020-04-30 | 4.53 | 4.39 | 4.53 | 4.4 | 766300.0 | 4.09 |
2020-04-29 | 4.55 | 4.45 | 4.45 | 4.49 | 536600.0 | 4.17 |
2020-04-28 | 4.47 | 4.4 | 4.4 | 4.42 | 379300.0 | 4.1 |
2020-04-27 | 4.35 | 4.27 | 4.27 | 4.33 | 736100.0 | 4.02 |
2020-04-24 | 4.31 | 4.21 | 4.3 | 4.24 | 634400.0 | 3.94 |
2020-04-23 | 4.39 | 4.26 | 4.34 | 4.26 | 431200.0 | 3.96 |
2020-04-22 | 4.34 | 4.28 | 4.34 | 4.3 | 320800.0 | 3.99 |
2020-04-21 | 4.28 | 4.18 | 4.24 | 4.27 | 468800.0 | 3.97 |
2020-04-20 | 4.47 | 4.33 | 4.41 | 4.34 | 519100.0 | 4.03 |
2020-04-17 | 4.51 | 4.43 | 4.46 | 4.48 | 533600.0 | 4.16 |
2020-04-16 | 4.54 | 4.39 | 4.53 | 4.4 | 391700.0 | 4.05 |
2020-04-15 | 4.6 | 4.45 | 4.57 | 4.51 | 539100.0 | 4.15 |
2020-04-14 | 4.79 | 4.6 | 4.72 | 4.67 | 871800.0 | 4.3 |
2020-04-13 | 4.78 | 4.52 | 4.75 | 4.62 | 948200.0 | 4.25 |
2020-04-09 | 4.78 | 4.58 | 4.62 | 4.66 | 587100.0 | 4.29 |
2020-04-08 | 4.52 | 4.3 | 4.3 | 4.5 | 586700.0 | 4.14 |
2020-04-07 | 4.46 | 4.24 | 4.3 | 4.28 | 548700.0 | 3.94 |
2020-04-06 | 4.11 | 3.93 | 3.94 | 4.11 | 641900.0 | 3.78 |
2020-04-03 | 3.93 | 3.75 | 3.9 | 3.82 | 668000.0 | 3.52 |
2020-04-02 | 4.06 | 3.86 | 3.96 | 3.92 | 767300.0 | 3.61 |
2020-04-01 | 4.14 | 3.92 | 4.14 | 3.98 | 711200.0 | 3.66 |
2020-03-31 | 4.37 | 4.17 | 4.33 | 4.24 | 580400.0 | 3.9 |
2020-03-30 | 4.36 | 4.16 | 4.34 | 4.26 | 983000.0 | 3.92 |
2020-03-27 | 4.47 | 4.11 | 4.35 | 4.38 | 545300.0 | 4.03 |
2020-03-26 | 4.5 | 4.1 | 4.2 | 4.47 | 687100.0 | 4.11 |
2020-03-25 | 4.45 | 3.76 | 3.8 | 4.13 | 838300.0 | 3.8 |
2020-03-24 | 3.93 | 3.66 | 3.66 | 3.82 | 1032400.0 | 3.52 |
2020-03-23 | 3.63 | 3.12 | 3.61 | 3.43 | 764100.0 | 3.16 |
2020-03-20 | 3.94 | 3.57 | 3.57 | 3.67 | 1305700.0 | 3.38 |
2020-03-19 | 3.8 | 2.97 | 3.21 | 3.56 | 1061000.0 | 3.28 |
2020-03-18 | 3.95 | 3.16 | 3.94 | 3.2 | 1766300.0 | 2.91 |
2020-03-17 | 4.41 | 4.04 | 4.3 | 4.16 | 1557300.0 | 3.78 |
2020-03-16 | 4.69 | 4.14 | 4.38 | 4.25 | 1462500.0 | 3.86 |
2020-03-13 | 4.86 | 4.43 | 4.77 | 4.83 | 836100.0 | 4.39 |
2020-03-12 | 4.85 | 4.32 | 4.85 | 4.56 | 1021400.0 | 4.14 |
2020-03-11 | 5.67 | 5.21 | 5.62 | 5.24 | 844200.0 | 4.76 |
2020-03-10 | 5.96 | 5.57 | 5.94 | 5.73 | 659800.0 | 5.21 |
2020-03-09 | 5.85 | 5.69 | 5.85 | 5.7 | 672900.0 | 5.18 |
2020-03-06 | 6.21 | 6.03 | 6.12 | 6.2 | 436900.0 | 5.63 |
2020-03-05 | 6.33 | 6.22 | 6.26 | 6.28 | 453100.0 | 5.71 |
2020-03-04 | 6.35 | 6.22 | 6.22 | 6.33 | 524800.0 | 5.75 |
2020-03-03 | 6.32 | 6.08 | 6.2 | 6.14 | 887400.0 | 5.58 |
2020-03-02 | 6.19 | 5.87 | 5.88 | 6.18 | 749300.0 | 5.62 |
2020-02-28 | 6.0 | 5.6 | 5.95 | 5.86 | 1487200.0 | 5.33 |
2020-02-27 | 6.42 | 6.05 | 6.4 | 6.09 | 1288700.0 | 5.53 |
2020-02-26 | 6.6 | 6.47 | 6.49 | 6.48 | 454900.0 | 5.89 |
2020-02-25 | 6.72 | 6.38 | 6.72 | 6.48 | 980500.0 | 5.89 |
2020-02-24 | 6.75 | 6.66 | 6.71 | 6.7 | 600200.0 | 6.09 |
2020-02-21 | 6.88 | 6.81 | 6.87 | 6.82 | 343600.0 | 6.2 |
2020-02-20 | 6.92 | 6.86 | 6.9 | 6.86 | 278800.0 | 6.23 |
2020-02-19 | 7.01 | 6.92 | 7.0 | 6.92 | 356300.0 | 6.25 |
2020-02-18 | 7.0 | 6.96 | 6.98 | 6.99 | 258900.0 | 6.32 |