名前 | BlackRock Virginia Municipal Bond Trust |
ティッカー | BHV |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.83 | 16.56 | 16.77 | 16.56 | 4200.0 | 16.56 |
2021-02-12 | 16.85 | 16.85 | 16.85 | 16.85 | 300.0 | 16.85 |
2021-02-11 | 16.87 | 16.81 | 16.87 | 16.81 | 3700.0 | 16.76 |
2021-02-10 | 16.92 | 16.9 | 16.92 | 16.9 | 1200.0 | 16.85 |
2021-02-09 | 16.92 | 16.8 | 16.8 | 16.92 | 1300.0 | 16.87 |
2021-02-08 | 16.91 | 16.8 | 16.91 | 16.86 | 4800.0 | 16.81 |
2021-02-05 | 16.9 | 16.73 | 16.77 | 16.73 | 2100.0 | 16.68 |
2021-02-04 | 16.64 | 16.64 | 16.64 | 16.64 | 700.0 | 16.59 |
2021-02-03 | 16.8 | 16.64 | 16.8 | 16.64 | 2200.0 | 16.59 |
2021-02-02 | 16.86 | 16.5 | 16.5 | 16.76 | 4600.0 | 16.71 |
2021-02-01 | 16.54 | 16.43 | 16.54 | 16.43 | 900.0 | 16.39 |
2021-01-29 | 16.58 | 16.31 | 16.48 | 16.31 | 6400.0 | 16.27 |
2021-01-28 | 16.5 | 16.27 | 16.48 | 16.32 | 1200.0 | 16.28 |
2021-01-27 | 16.48 | 16.46 | 16.48 | 16.46 | 400.0 | 16.41 |
2021-01-26 | 16.6 | 16.27 | 16.27 | 16.5 | 7300.0 | 16.45 |
2021-01-25 | 16.22 | 16.08 | 16.22 | 16.21 | 3800.0 | 16.17 |
2021-01-22 | 16.02 | 16.02 | 16.02 | 16.02 | 200.0 | 15.98 |
2021-01-21 | 15.96 | 15.95 | 15.96 | 15.95 | 300.0 | 15.91 |
2021-01-20 | 15.95 | 15.95 | 15.95 | 15.95 | 400.0 | 15.91 |
2021-01-19 | 16.17 | 15.95 | 16.17 | 15.95 | 400.0 | 15.91 |
2021-01-15 | 16.05 | 15.95 | 15.95 | 16.05 | 500.0 | 16.01 |
2021-01-14 | 16.09 | 16.04 | 16.09 | 16.04 | 900.0 | 16.0 |
2021-01-13 | 16.08 | 15.97 | 15.97 | 16.08 | 2800.0 | 15.99 |
2021-01-12 | 15.98 | 15.98 | 15.98 | 15.98 | 100.0 | 15.89 |
2021-01-11 | 16.07 | 16.04 | 16.07 | 16.04 | 2000.0 | 15.95 |
2021-01-08 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 | 15.81 |
2021-01-07 | 16.13 | 15.88 | 16.13 | 15.9 | 1600.0 | 15.81 |
2021-01-06 | 16.22 | 16.01 | 16.03 | 16.22 | 3700.0 | 16.13 |
2021-01-05 | 16.04 | 15.9 | 15.96 | 16.03 | 1600.0 | 15.94 |
2021-01-04 | 16.0 | 15.96 | 16.0 | 15.96 | 1800.0 | 15.87 |
2020-12-31 | 15.9 | 15.77 | 15.8 | 15.9 | 2600.0 | 15.81 |
2020-12-30 | 16.06 | 15.75 | 15.89 | 15.8 | 9500.0 | 15.71 |
2020-12-29 | 16.33 | 15.9 | 16.33 | 15.9 | 400.0 | 15.81 |
2020-12-28 | 16.31 | 15.93 | 16.31 | 15.93 | 1400.0 | 15.84 |
2020-12-24 | 16.24 | 16.16 | 16.24 | 16.16 | 400.0 | 16.07 |
2020-12-23 | 16.3 | 15.9 | 16.1 | 16.24 | 3900.0 | 16.15 |
2020-12-22 | 16.11 | 16.1 | 16.1 | 16.11 | 400.0 | 16.02 |
2020-12-21 | 16.15 | 16.0 | 16.0 | 16.15 | 10800.0 | 16.06 |
2020-12-18 | 16.25 | 16.04 | 16.25 | 16.04 | 500.0 | 15.95 |
2020-12-17 | 16.2 | 16.2 | 16.2 | 16.2 | 1600.0 | 16.11 |
2020-12-16 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 | 16.04 |
2020-12-15 | 16.19 | 16.0 | 16.19 | 16.13 | 5000.0 | 16.04 |
2020-12-14 | 16.15 | 16.14 | 16.15 | 16.14 | 1300.0 | 16.05 |
2020-12-11 | 16.24 | 16.24 | 16.24 | 16.24 | 100.0 | 16.1 |
2020-12-10 | 16.24 | 16.09 | 16.12 | 16.09 | 4900.0 | 15.95 |
2020-12-09 | 16.29 | 16.16 | 16.29 | 16.16 | 1700.0 | 16.02 |
2020-12-08 | 16.32 | 16.2 | 16.2 | 16.2 | 1600.0 | 16.06 |
2020-12-07 | 16.34 | 16.2 | 16.34 | 16.2 | 1500.0 | 16.06 |
2020-12-04 | 16.52 | 16.3 | 16.43 | 16.35 | 7200.0 | 16.21 |
2020-12-03 | 16.63 | 16.48 | 16.48 | 16.63 | 500.0 | 16.49 |
2020-12-02 | 16.83 | 16.5 | 16.71 | 16.5 | 2900.0 | 16.36 |
2020-12-01 | 16.91 | 16.85 | 16.91 | 16.89 | 1300.0 | 16.75 |
2020-11-30 | 16.93 | 16.57 | 16.77 | 16.93 | 1000.0 | 16.79 |
2020-11-27 | 17.0 | 16.5 | 17.0 | 16.64 | 1500.0 | 16.5 |
2020-11-25 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 | 16.84 |
2020-11-24 | 16.98 | 16.12 | 16.42 | 16.98 | 3600.0 | 16.84 |
2020-11-23 | 17.31 | 16.51 | 17.31 | 17.1 | 1900.0 | 16.96 |
2020-11-20 | 17.03 | 17.03 | 17.03 | 17.03 | 0.0 | 16.89 |
2020-11-19 | 17.03 | 17.03 | 17.03 | 17.03 | 0.0 | 16.89 |
2020-11-18 | 17.4 | 16.1 | 17.4 | 17.03 | 5200.0 | 16.89 |
2020-11-17 | 17.49 | 16.67 | 16.67 | 17.49 | 5000.0 | 17.34 |
2020-11-16 | 16.6 | 16.6 | 16.6 | 16.6 | 200.0 | 16.46 |
2020-11-13 | 16.71 | 16.11 | 16.68 | 16.11 | 7300.0 | 15.97 |
2020-11-12 | 16.71 | 16.71 | 16.71 | 16.71 | 0.0 | 16.52 |
2020-11-11 | 16.71 | 16.42 | 16.42 | 16.71 | 300.0 | 16.52 |
2020-11-10 | 16.99 | 16.8 | 16.8 | 16.99 | 8200.0 | 16.8 |
2020-11-09 | 16.69 | 16.48 | 16.67 | 16.48 | 2000.0 | 16.3 |
2020-11-06 | 17.0 | 17.0 | 17.0 | 17.0 | 0.0 | 16.81 |
2020-11-05 | 17.0 | 17.0 | 17.0 | 17.0 | 200.0 | 16.81 |
2020-11-04 | 16.92 | 16.66 | 16.66 | 16.92 | 800.0 | 16.73 |
2020-11-03 | 16.72 | 16.68 | 16.68 | 16.71 | 500.0 | 16.52 |
2020-11-02 | 16.67 | 16.4 | 16.67 | 16.67 | 1300.0 | 16.48 |
2020-10-30 | 16.5 | 16.5 | 16.5 | 16.5 | 700.0 | 16.32 |
2020-10-29 | 16.7 | 16.19 | 16.31 | 16.68 | 7500.0 | 16.49 |
2020-10-28 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 | 15.92 |
2020-10-27 | 16.1 | 16.1 | 16.1 | 16.1 | 200.0 | 15.92 |
2020-10-26 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 | 15.92 |
2020-10-23 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 | 15.92 |
2020-10-22 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 | 15.92 |
2020-10-21 | 16.1 | 16.1 | 16.1 | 16.1 | 100.0 | 15.92 |
2020-10-20 | 16.29 | 16.19 | 16.19 | 16.29 | 200.0 | 16.11 |
2020-10-19 | 16.19 | 16.19 | 16.19 | 16.19 | 200.0 | 16.01 |
2020-10-16 | 16.41 | 16.29 | 16.41 | 16.29 | 700.0 | 16.11 |
2020-10-15 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 | 16.24 |
2020-10-14 | 16.75 | 16.42 | 16.75 | 16.42 | 400.0 | 16.24 |
2020-10-13 | 16.56 | 16.2 | 16.5 | 16.45 | 1800.0 | 16.22 |
2020-10-12 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 | 16.18 |
2020-10-09 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 | 16.18 |
2020-10-08 | 16.41 | 16.41 | 16.41 | 16.41 | 3000.0 | 16.18 |
2020-10-07 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0 | 16.04 |
2020-10-06 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0 | 16.04 |
2020-10-05 | 16.3 | 15.9 | 15.9 | 16.27 | 2100.0 | 16.04 |
2020-10-02 | 16.96 | 16.5 | 16.96 | 16.5 | 400.0 | 16.27 |
2020-10-01 | 17.0 | 16.37 | 16.37 | 16.88 | 2500.0 | 16.65 |
2020-09-30 | 16.36 | 16.26 | 16.29 | 16.36 | 4400.0 | 16.13 |
2020-09-29 | 16.23 | 16.12 | 16.12 | 16.23 | 2600.0 | 16.0 |
2020-09-28 | 16.23 | 16.06 | 16.23 | 16.06 | 900.0 | 15.84 |
2020-09-25 | 16.22 | 16.18 | 16.18 | 16.22 | 1200.0 | 15.99 |
2020-09-24 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 | 15.96 |
2020-09-23 | 16.21 | 16.08 | 16.12 | 16.18 | 3100.0 | 15.96 |
2020-09-22 | 16.16 | 15.82 | 16.05 | 16.14 | 14400.0 | 15.92 |
2020-09-21 | 16.04 | 16.0 | 16.04 | 16.0 | 1400.0 | 15.78 |
2020-09-18 | 16.04 | 16.04 | 16.04 | 16.04 | 200.0 | 15.82 |
2020-09-17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 | 15.95 |
2020-09-16 | 16.17 | 16.17 | 16.17 | 16.17 | 900.0 | 15.95 |
2020-09-15 | 16.12 | 15.88 | 15.88 | 16.04 | 4300.0 | 15.82 |
2020-09-14 | 16.44 | 15.91 | 16.44 | 16.06 | 2000.0 | 15.84 |
2020-09-11 | 16.21 | 16.21 | 16.21 | 16.21 | 100.0 | 15.94 |
2020-09-10 | 16.24 | 15.8 | 16.24 | 15.88 | 15200.0 | 15.62 |
2020-09-09 | 16.2 | 16.05 | 16.15 | 16.05 | 4900.0 | 15.78 |
2020-09-08 | 16.53 | 16.05 | 16.05 | 16.05 | 24100.0 | 15.78 |
2020-09-04 | 16.17 | 15.9 | 16.17 | 15.9 | 1900.0 | 15.63 |
2020-09-03 | 16.19 | 15.92 | 15.92 | 16.19 | 3200.0 | 15.92 |
2020-09-02 | 16.06 | 16.05 | 16.06 | 16.05 | 1800.0 | 15.78 |
2020-09-01 | 16.25 | 15.86 | 16.25 | 16.08 | 1700.0 | 15.81 |
2020-08-31 | 16.25 | 16.09 | 16.25 | 16.09 | 200.0 | 15.82 |
2020-08-28 | 16.13 | 15.72 | 16.05 | 16.09 | 9400.0 | 15.82 |
2020-08-27 | 16.02 | 15.91 | 15.91 | 16.02 | 900.0 | 15.75 |
2020-08-26 | 16.08 | 16.0 | 16.01 | 16.08 | 700.0 | 15.81 |
2020-08-25 | 16.02 | 16.0 | 16.0 | 16.0 | 2700.0 | 15.73 |
2020-08-24 | 16.12 | 15.93 | 15.93 | 15.99 | 1200.0 | 15.72 |
2020-08-21 | 16.13 | 16.04 | 16.04 | 16.13 | 1000.0 | 15.86 |
2020-08-20 | 16.19 | 16.05 | 16.05 | 16.1 | 14100.0 | 15.83 |
2020-08-19 | 16.23 | 16.02 | 16.22 | 16.02 | 1800.0 | 15.75 |
2020-08-18 | 16.29 | 15.98 | 16.29 | 16.22 | 1300.0 | 15.95 |
2020-08-17 | 16.28 | 16.0 | 16.28 | 16.08 | 700.0 | 15.81 |
2020-08-14 | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 15.73 |
2020-08-13 | 16.0 | 16.0 | 16.0 | 16.0 | 400.0 | 15.73 |
2020-08-12 | 16.27 | 16.0 | 16.03 | 16.15 | 5000.0 | 15.84 |
2020-08-11 | 16.33 | 15.67 | 15.7 | 16.18 | 8300.0 | 15.86 |
2020-08-10 | 15.88 | 15.62 | 15.62 | 15.88 | 700.0 | 15.57 |
2020-08-07 | 15.71 | 15.71 | 15.71 | 15.71 | 100.0 | 15.4 |
2020-08-06 | 15.79 | 15.61 | 15.61 | 15.79 | 5400.0 | 15.48 |
2020-08-05 | 15.6 | 15.53 | 15.53 | 15.6 | 700.0 | 15.3 |
2020-08-04 | 15.6 | 15.44 | 15.44 | 15.6 | 9500.0 | 15.3 |
2020-08-03 | 15.44 | 15.36 | 15.44 | 15.36 | 2400.0 | 15.06 |
2020-07-31 | 15.3 | 15.26 | 15.29 | 15.3 | 2100.0 | 15.0 |
2020-07-30 | 15.35 | 15.28 | 15.29 | 15.28 | 2600.0 | 14.98 |
2020-07-29 | 15.28 | 15.28 | 15.28 | 15.28 | 2900.0 | 14.98 |
2020-07-28 | 15.35 | 15.28 | 15.35 | 15.28 | 2700.0 | 14.98 |
2020-07-27 | 15.3 | 15.29 | 15.29 | 15.3 | 300.0 | 15.0 |
2020-07-24 | 15.34 | 15.28 | 15.28 | 15.34 | 900.0 | 15.04 |
2020-07-23 | 15.32 | 15.32 | 15.32 | 15.32 | 2000.0 | 15.02 |
2020-07-22 | 15.33 | 15.11 | 15.13 | 15.33 | 6300.0 | 15.03 |
2020-07-21 | 15.29 | 15.17 | 15.27 | 15.21 | 10700.0 | 14.91 |
2020-07-20 | 15.3 | 14.97 | 15.29 | 15.22 | 8600.0 | 14.92 |
2020-07-17 | 15.38 | 15.38 | 15.38 | 15.38 | 3700.0 | 15.08 |
2020-07-16 | 15.58 | 15.5 | 15.51 | 15.5 | 600.0 | 15.2 |
2020-07-15 | 15.44 | 15.44 | 15.44 | 15.44 | 500.0 | 15.14 |
2020-07-14 | 15.68 | 15.5 | 15.68 | 15.5 | 1800.0 | 15.2 |
2020-07-13 | 15.66 | 15.24 | 15.24 | 15.38 | 1400.0 | 15.04 |
2020-07-10 | 15.44 | 15.37 | 15.44 | 15.37 | 200.0 | 15.03 |
2020-07-09 | 15.3 | 15.3 | 15.3 | 15.3 | 200.0 | 14.96 |
2020-07-08 | 15.3 | 15.21 | 15.26 | 15.22 | 2300.0 | 14.88 |
2020-07-07 | 15.39 | 15.2 | 15.39 | 15.25 | 7800.0 | 14.91 |
2020-07-06 | 15.3 | 15.17 | 15.17 | 15.3 | 6400.0 | 14.96 |
2020-07-02 | 15.43 | 15.3 | 15.34 | 15.43 | 1800.0 | 15.08 |
2020-07-01 | 15.39 | 15.23 | 15.39 | 15.3 | 1800.0 | 14.96 |
2020-06-30 | 15.33 | 15.33 | 15.33 | 15.33 | 200.0 | 14.99 |
2020-06-29 | 15.34 | 15.27 | 15.27 | 15.34 | 300.0 | 15.0 |
2020-06-26 | 15.3 | 15.24 | 15.24 | 15.25 | 2200.0 | 14.91 |
2020-06-25 | 15.38 | 15.16 | 15.32 | 15.16 | 1800.0 | 14.82 |
2020-06-24 | 15.26 | 15.18 | 15.18 | 15.26 | 2100.0 | 14.92 |
2020-06-23 | 15.43 | 15.26 | 15.32 | 15.29 | 3900.0 | 14.95 |
2020-06-22 | 15.49 | 15.37 | 15.44 | 15.41 | 600.0 | 15.06 |
2020-06-19 | 15.35 | 15.33 | 15.35 | 15.33 | 600.0 | 14.99 |
2020-06-18 | 15.52 | 15.52 | 15.52 | 15.52 | 100.0 | 15.17 |
2020-06-17 | 15.52 | 15.52 | 15.52 | 15.52 | 100.0 | 15.17 |
2020-06-16 | 15.52 | 15.52 | 15.52 | 15.52 | 200.0 | 15.17 |
2020-06-15 | 15.44 | 15.3 | 15.3 | 15.44 | 5700.0 | 15.09 |
2020-06-12 | 15.34 | 15.29 | 15.29 | 15.34 | 1100.0 | 15.0 |
2020-06-11 | 15.3 | 15.18 | 15.27 | 15.18 | 4500.0 | 14.79 |
2020-06-10 | 15.34 | 15.16 | 15.16 | 15.34 | 500.0 | 14.95 |
2020-06-09 | 15.47 | 15.12 | 15.12 | 15.4 | 2500.0 | 15.01 |
2020-06-08 | 15.42 | 15.1 | 15.4 | 15.33 | 10500.0 | 14.94 |
2020-06-05 | 15.5 | 15.44 | 15.45 | 15.44 | 1100.0 | 15.05 |
2020-06-04 | 15.66 | 15.39 | 15.66 | 15.39 | 900.0 | 15.0 |
2020-06-03 | 15.84 | 15.84 | 15.84 | 15.84 | 200.0 | 15.44 |
2020-06-02 | 15.92 | 15.76 | 15.92 | 15.76 | 800.0 | 15.36 |
2020-06-01 | 15.98 | 15.77 | 15.98 | 15.77 | 400.0 | 15.37 |
2020-05-29 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 | 15.5 |
2020-05-28 | 15.9 | 15.62 | 15.62 | 15.9 | 300.0 | 15.5 |
2020-05-27 | 15.61 | 15.35 | 15.35 | 15.61 | 1800.0 | 15.21 |
2020-05-26 | 15.5 | 15.5 | 15.5 | 15.5 | 200.0 | 15.11 |
2020-05-22 | 15.24 | 15.15 | 15.23 | 15.19 | 3600.0 | 14.8 |
2020-05-21 | 15.26 | 15.11 | 15.26 | 15.15 | 1000.0 | 14.77 |
2020-05-20 | 15.42 | 15.42 | 15.42 | 15.42 | 0.0 | 15.03 |
2020-05-19 | 15.42 | 15.42 | 15.42 | 15.42 | 0.0 | 15.03 |
2020-05-18 | 15.5 | 15.01 | 15.02 | 15.42 | 3800.0 | 15.03 |
2020-05-15 | 15.5 | 15.14 | 15.14 | 15.5 | 1100.0 | 15.11 |
2020-05-14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.0 | 14.76 |
2020-05-13 | 15.36 | 15.06 | 15.32 | 15.14 | 2500.0 | 14.71 |
2020-05-12 | 15.64 | 15.64 | 15.64 | 15.64 | 1300.0 | 15.2 |
2020-05-11 | 15.78 | 15.36 | 15.62 | 15.36 | 3600.0 | 14.92 |
2020-05-08 | 16.28 | 15.9 | 15.9 | 16.25 | 700.0 | 15.79 |
2020-05-07 | 16.0 | 16.0 | 16.0 | 16.0 | 200.0 | 15.55 |
2020-05-06 | 16.02 | 15.3 | 15.3 | 15.85 | 2700.0 | 15.4 |
2020-05-05 | 15.31 | 15.1 | 15.1 | 15.3 | 1700.0 | 14.87 |
2020-05-04 | 15.7 | 15.06 | 15.27 | 15.06 | 8800.0 | 14.63 |
2020-05-01 | 15.06 | 15.03 | 15.03 | 15.06 | 1200.0 | 14.63 |
2020-04-30 | 15.08 | 14.81 | 14.81 | 15.08 | 3900.0 | 14.65 |
2020-04-29 | 15.89 | 14.86 | 15.89 | 15.57 | 4200.0 | 15.13 |
2020-04-28 | 15.07 | 15.07 | 15.07 | 15.07 | 300.0 | 14.64 |
2020-04-27 | 15.72 | 15.06 | 15.72 | 15.06 | 12100.0 | 14.63 |
2020-04-24 | 15.55 | 15.55 | 15.55 | 15.55 | 200.0 | 15.11 |
2020-04-23 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 | 15.11 |
2020-04-22 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 | 15.11 |
2020-04-21 | 15.61 | 15.55 | 15.58 | 15.55 | 2800.0 | 15.11 |
2020-04-20 | 15.93 | 15.57 | 15.93 | 15.65 | 600.0 | 15.21 |
2020-04-17 | 15.92 | 15.55 | 15.55 | 15.9 | 300.0 | 15.45 |
2020-04-16 | 15.69 | 15.53 | 15.53 | 15.55 | 600.0 | 15.11 |
2020-04-15 | 16.22 | 14.86 | 15.47 | 16.22 | 3100.0 | 15.76 |
2020-04-14 | 17.0 | 15.03 | 15.15 | 16.26 | 18200.0 | 15.8 |
2020-04-13 | 16.65 | 14.92 | 14.92 | 15.21 | 4800.0 | 14.73 |
2020-04-09 | 14.92 | 14.62 | 14.62 | 14.82 | 900.0 | 14.36 |
2020-04-08 | 14.91 | 14.55 | 14.55 | 14.77 | 1900.0 | 14.31 |
2020-04-07 | 14.92 | 14.4 | 14.78 | 14.85 | 1800.0 | 14.39 |
2020-04-06 | 14.83 | 14.54 | 14.54 | 14.83 | 200.0 | 14.37 |
2020-04-03 | 14.39 | 14.36 | 14.39 | 14.36 | 300.0 | 13.91 |
2020-04-02 | 14.56 | 14.56 | 14.56 | 14.56 | 200.0 | 14.11 |
2020-04-01 | 14.85 | 14.44 | 14.85 | 14.5 | 5700.0 | 14.05 |
2020-03-31 | 14.81 | 14.43 | 14.43 | 14.81 | 1300.0 | 14.35 |
2020-03-30 | 14.86 | 14.74 | 14.74 | 14.83 | 1700.0 | 14.37 |
2020-03-27 | 14.84 | 14.21 | 14.21 | 14.55 | 1500.0 | 14.1 |
2020-03-26 | 14.38 | 13.87 | 13.97 | 14.38 | 5300.0 | 13.93 |
2020-03-25 | 14.38 | 13.7 | 13.7 | 13.97 | 4000.0 | 13.53 |
2020-03-24 | 13.87 | 13.56 | 13.56 | 13.7 | 1900.0 | 13.27 |
2020-03-23 | 13.88 | 13.56 | 13.88 | 13.56 | 4200.0 | 13.14 |
2020-03-20 | 14.52 | 13.18 | 13.57 | 14.38 | 6700.0 | 13.93 |
2020-03-19 | 13.5 | 12.67 | 12.67 | 13.3 | 9200.0 | 12.88 |
2020-03-18 | 15.14 | 12.34 | 15.14 | 12.4 | 5600.0 | 12.01 |
2020-03-17 | 15.13 | 15.05 | 15.06 | 15.05 | 1500.0 | 14.58 |
2020-03-16 | 15.75 | 15.05 | 15.5 | 15.05 | 3300.0 | 14.58 |
2020-03-13 | 15.95 | 15.34 | 15.95 | 15.34 | 1300.0 | 14.86 |
2020-03-12 | 16.13 | 15.0 | 16.13 | 15.01 | 8700.0 | 14.5 |
2020-03-11 | 16.31 | 16.13 | 16.25 | 16.2 | 4900.0 | 15.65 |
2020-03-10 | 16.57 | 16.3 | 16.57 | 16.3 | 700.0 | 15.74 |
2020-03-09 | 16.58 | 16.13 | 16.45 | 16.13 | 9600.0 | 15.58 |
2020-03-06 | 16.49 | 16.49 | 16.49 | 16.49 | 200.0 | 15.93 |
2020-03-05 | 16.48 | 16.48 | 16.48 | 16.48 | 100.0 | 15.92 |
2020-03-04 | 16.65 | 16.49 | 16.49 | 16.59 | 1100.0 | 16.02 |
2020-03-03 | 16.67 | 16.67 | 16.67 | 16.67 | 300.0 | 16.1 |
2020-03-02 | 16.57 | 16.54 | 16.54 | 16.57 | 1000.0 | 16.0 |
2020-02-28 | 16.67 | 16.2 | 16.65 | 16.25 | 3400.0 | 15.69 |
2020-02-27 | 16.77 | 16.65 | 16.76 | 16.65 | 6500.0 | 16.08 |
2020-02-26 | 16.72 | 16.66 | 16.66 | 16.72 | 1000.0 | 16.15 |
2020-02-25 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 | 16.19 |
2020-02-24 | 16.76 | 16.65 | 16.65 | 16.76 | 200.0 | 16.19 |
2020-02-21 | 16.72 | 16.72 | 16.72 | 16.72 | 500.0 | 16.15 |
2020-02-20 | 16.76 | 16.65 | 16.65 | 16.73 | 1600.0 | 16.16 |
2020-02-19 | 16.74 | 16.71 | 16.74 | 16.71 | 500.0 | 16.14 |
2020-02-18 | 16.78 | 16.72 | 16.78 | 16.72 | 1600.0 | 16.15 |