名前 | BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest |
ティッカー | BIT |
国 | nan |
上場年 | 2013.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.89 | 17.66 | 17.86 | 17.86 | 273200.0 | 17.86 |
2021-02-12 | 17.86 | 17.72 | 17.75 | 17.75 | 93000.0 | 17.75 |
2021-02-11 | 17.88 | 17.8 | 17.87 | 17.86 | 140200.0 | 17.74 |
2021-02-10 | 17.87 | 17.75 | 17.8 | 17.85 | 214600.0 | 17.73 |
2021-02-09 | 17.83 | 17.71 | 17.79 | 17.75 | 323300.0 | 17.63 |
2021-02-08 | 17.74 | 17.62 | 17.65 | 17.73 | 193700.0 | 17.61 |
2021-02-05 | 17.68 | 17.58 | 17.59 | 17.63 | 130900.0 | 17.51 |
2021-02-04 | 17.65 | 17.55 | 17.63 | 17.57 | 238500.0 | 17.45 |
2021-02-03 | 17.62 | 17.5 | 17.61 | 17.59 | 82300.0 | 17.47 |
2021-02-02 | 17.62 | 17.28 | 17.28 | 17.54 | 176500.0 | 17.42 |
2021-02-01 | 17.35 | 17.2 | 17.28 | 17.26 | 102600.0 | 17.14 |
2021-01-29 | 17.5 | 17.05 | 17.05 | 17.23 | 113300.0 | 17.11 |
2021-01-28 | 17.15 | 16.96 | 16.98 | 17.11 | 76300.0 | 16.99 |
2021-01-27 | 17.13 | 16.75 | 16.96 | 17.05 | 141200.0 | 16.93 |
2021-01-26 | 17.2 | 17.04 | 17.18 | 17.07 | 148900.0 | 16.95 |
2021-01-25 | 17.41 | 17.12 | 17.4 | 17.18 | 147500.0 | 17.06 |
2021-01-22 | 17.5 | 17.38 | 17.4 | 17.42 | 86100.0 | 17.3 |
2021-01-21 | 17.48 | 17.35 | 17.46 | 17.43 | 106200.0 | 17.31 |
2021-01-20 | 17.5 | 17.43 | 17.45 | 17.46 | 96600.0 | 17.34 |
2021-01-19 | 17.44 | 17.3 | 17.3 | 17.42 | 143700.0 | 17.3 |
2021-01-15 | 17.3 | 17.19 | 17.29 | 17.21 | 85500.0 | 17.09 |
2021-01-14 | 17.31 | 17.23 | 17.23 | 17.27 | 58500.0 | 17.15 |
2021-01-13 | 17.25 | 17.16 | 17.16 | 17.21 | 74300.0 | 17.09 |
2021-01-12 | 17.37 | 17.11 | 17.28 | 17.16 | 161500.0 | 17.04 |
2021-01-11 | 17.4 | 17.25 | 17.3 | 17.3 | 120400.0 | 17.18 |
2021-01-08 | 17.4 | 17.23 | 17.3 | 17.3 | 112300.0 | 17.18 |
2021-01-07 | 17.3 | 17.14 | 17.25 | 17.23 | 97800.0 | 17.11 |
2021-01-06 | 17.2 | 16.99 | 17.02 | 17.14 | 115500.0 | 17.02 |
2021-01-05 | 17.15 | 17.04 | 17.09 | 17.11 | 88600.0 | 16.99 |
2021-01-04 | 17.54 | 16.81 | 17.52 | 17.05 | 248200.0 | 16.93 |
2020-12-31 | 17.54 | 17.25 | 17.3 | 17.54 | 202900.0 | 17.42 |
2020-12-30 | 17.3 | 17.16 | 17.2 | 17.27 | 114500.0 | 17.15 |
2020-12-29 | 17.28 | 17.21 | 17.24 | 17.26 | 115000.0 | 17.02 |
2020-12-28 | 17.21 | 17.09 | 17.09 | 17.21 | 128500.0 | 16.97 |
2020-12-24 | 17.09 | 16.93 | 16.93 | 17.05 | 71800.0 | 16.81 |
2020-12-23 | 17.03 | 16.9 | 16.96 | 16.9 | 85800.0 | 16.66 |
2020-12-22 | 17.06 | 16.91 | 17.02 | 16.95 | 108100.0 | 16.71 |
2020-12-21 | 17.03 | 16.95 | 16.99 | 17.0 | 91500.0 | 16.76 |
2020-12-18 | 17.07 | 16.97 | 17.07 | 17.02 | 103900.0 | 16.78 |
2020-12-17 | 17.04 | 16.96 | 17.0 | 17.02 | 177300.0 | 16.78 |
2020-12-16 | 17.11 | 16.96 | 17.08 | 16.99 | 110000.0 | 16.75 |
2020-12-15 | 17.15 | 16.98 | 17.03 | 17.11 | 138200.0 | 16.87 |
2020-12-14 | 17.09 | 16.99 | 17.07 | 17.01 | 83300.0 | 16.77 |
2020-12-11 | 17.21 | 17.07 | 17.18 | 17.14 | 101500.0 | 16.78 |
2020-12-10 | 17.21 | 17.1 | 17.16 | 17.18 | 112900.0 | 16.82 |
2020-12-09 | 17.16 | 17.1 | 17.13 | 17.15 | 117900.0 | 16.79 |
2020-12-08 | 17.15 | 17.09 | 17.14 | 17.13 | 79200.0 | 16.77 |
2020-12-07 | 17.19 | 17.06 | 17.18 | 17.12 | 185700.0 | 16.76 |
2020-12-04 | 17.2 | 17.12 | 17.18 | 17.19 | 90600.0 | 16.83 |
2020-12-03 | 17.16 | 17.05 | 17.1 | 17.16 | 84300.0 | 16.8 |
2020-12-02 | 17.1 | 16.88 | 16.88 | 17.1 | 123900.0 | 16.74 |
2020-12-01 | 17.04 | 16.9 | 16.94 | 16.92 | 194000.0 | 16.56 |
2020-11-30 | 16.94 | 16.78 | 16.88 | 16.94 | 159500.0 | 16.58 |
2020-11-27 | 16.86 | 16.79 | 16.8 | 16.82 | 55800.0 | 16.46 |
2020-11-25 | 16.79 | 16.65 | 16.72 | 16.79 | 131300.0 | 16.43 |
2020-11-24 | 16.71 | 16.48 | 16.52 | 16.69 | 151100.0 | 16.34 |
2020-11-23 | 16.47 | 16.4 | 16.42 | 16.44 | 74900.0 | 16.09 |
2020-11-20 | 16.45 | 16.39 | 16.42 | 16.41 | 78300.0 | 16.06 |
2020-11-19 | 16.49 | 16.38 | 16.48 | 16.4 | 125300.0 | 16.05 |
2020-11-18 | 16.5 | 16.42 | 16.45 | 16.48 | 111600.0 | 16.13 |
2020-11-17 | 16.45 | 16.39 | 16.39 | 16.45 | 112900.0 | 16.1 |
2020-11-16 | 16.43 | 16.3 | 16.34 | 16.41 | 108800.0 | 16.06 |
2020-11-13 | 16.39 | 16.23 | 16.33 | 16.34 | 92600.0 | 15.99 |
2020-11-12 | 16.61 | 16.42 | 16.61 | 16.44 | 105200.0 | 15.97 |
2020-11-11 | 16.56 | 16.46 | 16.51 | 16.56 | 63200.0 | 16.09 |
2020-11-10 | 16.52 | 16.37 | 16.37 | 16.45 | 101100.0 | 15.98 |
2020-11-09 | 16.38 | 16.22 | 16.3 | 16.34 | 213800.0 | 15.87 |
2020-11-06 | 16.24 | 16.09 | 16.2 | 16.18 | 84900.0 | 15.72 |
2020-11-05 | 16.23 | 16.0 | 16.06 | 16.17 | 96100.0 | 15.71 |
2020-11-04 | 16.0 | 15.77 | 15.77 | 16.0 | 81700.0 | 15.54 |
2020-11-03 | 15.83 | 15.72 | 15.8 | 15.77 | 78500.0 | 15.32 |
2020-11-02 | 15.85 | 15.73 | 15.75 | 15.75 | 92600.0 | 15.3 |
2020-10-30 | 15.71 | 15.6 | 15.69 | 15.65 | 92900.0 | 15.2 |
2020-10-29 | 15.72 | 15.6 | 15.61 | 15.65 | 51500.0 | 15.2 |
2020-10-28 | 15.79 | 15.62 | 15.78 | 15.66 | 87600.0 | 15.21 |
2020-10-27 | 15.91 | 15.82 | 15.88 | 15.83 | 58900.0 | 15.38 |
2020-10-26 | 15.9 | 15.81 | 15.86 | 15.85 | 105500.0 | 15.4 |
2020-10-23 | 16.03 | 15.95 | 16.03 | 15.96 | 60600.0 | 15.5 |
2020-10-22 | 15.97 | 15.9 | 15.92 | 15.93 | 41900.0 | 15.47 |
2020-10-21 | 16.0 | 15.9 | 15.98 | 15.98 | 97000.0 | 15.52 |
2020-10-20 | 15.99 | 15.86 | 15.86 | 15.97 | 72800.0 | 15.51 |
2020-10-19 | 15.94 | 15.86 | 15.88 | 15.86 | 126500.0 | 15.41 |
2020-10-16 | 16.07 | 15.9 | 16.0 | 15.9 | 79300.0 | 15.45 |
2020-10-15 | 16.05 | 15.94 | 15.94 | 16.0 | 65800.0 | 15.54 |
2020-10-14 | 16.21 | 16.07 | 16.17 | 16.12 | 108200.0 | 15.66 |
2020-10-13 | 16.31 | 16.19 | 16.2 | 16.28 | 129900.0 | 15.69 |
2020-10-12 | 16.27 | 16.13 | 16.13 | 16.24 | 91000.0 | 15.66 |
2020-10-09 | 16.22 | 16.1 | 16.15 | 16.15 | 105100.0 | 15.57 |
2020-10-08 | 16.21 | 16.08 | 16.13 | 16.11 | 72900.0 | 15.53 |
2020-10-07 | 16.23 | 16.04 | 16.1 | 16.04 | 119600.0 | 15.46 |
2020-10-06 | 16.08 | 15.88 | 15.9 | 16.02 | 78700.0 | 15.44 |
2020-10-05 | 15.9 | 15.77 | 15.77 | 15.86 | 117300.0 | 15.29 |
2020-10-02 | 15.85 | 15.74 | 15.8 | 15.75 | 196400.0 | 15.18 |
2020-10-01 | 15.87 | 15.8 | 15.8 | 15.81 | 133400.0 | 15.24 |
2020-09-30 | 15.84 | 15.75 | 15.77 | 15.78 | 244900.0 | 15.21 |
2020-09-29 | 15.77 | 15.69 | 15.7 | 15.75 | 166000.0 | 15.18 |
2020-09-28 | 15.72 | 15.64 | 15.64 | 15.69 | 97800.0 | 15.13 |
2020-09-25 | 15.68 | 15.54 | 15.61 | 15.62 | 68500.0 | 15.06 |
2020-09-24 | 15.73 | 15.63 | 15.68 | 15.66 | 81100.0 | 15.1 |
2020-09-23 | 15.97 | 15.67 | 15.91 | 15.72 | 114600.0 | 15.15 |
2020-09-22 | 15.99 | 15.89 | 15.89 | 15.9 | 84200.0 | 15.33 |
2020-09-21 | 16.02 | 15.86 | 15.91 | 15.9 | 158200.0 | 15.33 |
2020-09-18 | 16.11 | 16.02 | 16.06 | 16.04 | 45800.0 | 15.46 |
2020-09-17 | 16.08 | 15.9 | 16.0 | 16.05 | 81100.0 | 15.47 |
2020-09-16 | 16.12 | 16.02 | 16.11 | 16.04 | 80000.0 | 15.46 |
2020-09-15 | 16.13 | 16.05 | 16.08 | 16.09 | 131200.0 | 15.51 |
2020-09-14 | 16.27 | 16.05 | 16.27 | 16.08 | 201800.0 | 15.5 |
2020-09-11 | 16.32 | 16.24 | 16.24 | 16.31 | 98700.0 | 15.6 |
2020-09-10 | 16.3 | 16.21 | 16.21 | 16.26 | 75000.0 | 15.56 |
2020-09-09 | 16.29 | 16.13 | 16.22 | 16.19 | 152500.0 | 15.49 |
2020-09-08 | 16.15 | 15.96 | 16.05 | 16.15 | 120500.0 | 15.45 |
2020-09-04 | 16.23 | 16.02 | 16.19 | 16.08 | 179200.0 | 15.38 |
2020-09-03 | 16.34 | 16.1 | 16.31 | 16.19 | 121200.0 | 15.49 |
2020-09-02 | 16.38 | 16.21 | 16.24 | 16.29 | 110200.0 | 15.58 |
2020-09-01 | 16.25 | 16.02 | 16.03 | 16.24 | 108300.0 | 15.54 |
2020-08-31 | 16.07 | 16.0 | 16.05 | 16.05 | 113900.0 | 15.35 |
2020-08-28 | 16.06 | 15.95 | 15.98 | 16.06 | 124600.0 | 15.36 |
2020-08-27 | 16.12 | 15.97 | 16.05 | 16.0 | 92300.0 | 15.31 |
2020-08-26 | 16.19 | 16.01 | 16.15 | 16.03 | 101600.0 | 15.34 |
2020-08-25 | 16.25 | 16.05 | 16.09 | 16.09 | 114600.0 | 15.39 |
2020-08-24 | 16.3 | 16.06 | 16.15 | 16.08 | 157300.0 | 15.38 |
2020-08-21 | 16.15 | 16.02 | 16.15 | 16.11 | 104300.0 | 15.41 |
2020-08-20 | 16.27 | 16.12 | 16.23 | 16.12 | 105600.0 | 15.42 |
2020-08-19 | 16.25 | 16.15 | 16.15 | 16.25 | 110700.0 | 15.55 |
2020-08-18 | 16.2 | 16.1 | 16.17 | 16.11 | 181100.0 | 15.41 |
2020-08-17 | 16.25 | 16.14 | 16.2 | 16.22 | 165400.0 | 15.52 |
2020-08-14 | 16.19 | 16.1 | 16.17 | 16.17 | 89100.0 | 15.47 |
2020-08-13 | 16.16 | 15.99 | 16.0 | 16.16 | 162000.0 | 15.46 |
2020-08-12 | 16.15 | 15.97 | 15.97 | 16.14 | 269900.0 | 15.32 |
2020-08-11 | 15.96 | 15.74 | 15.78 | 15.77 | 231800.0 | 14.97 |
2020-08-10 | 15.73 | 15.61 | 15.63 | 15.73 | 107400.0 | 14.93 |
2020-08-07 | 15.6 | 15.46 | 15.5 | 15.57 | 86500.0 | 14.78 |
2020-08-06 | 15.55 | 15.35 | 15.39 | 15.51 | 159500.0 | 14.72 |
2020-08-05 | 15.42 | 15.34 | 15.35 | 15.37 | 71100.0 | 14.59 |
2020-08-04 | 15.34 | 15.2 | 15.24 | 15.3 | 142100.0 | 14.52 |
2020-08-03 | 15.25 | 15.15 | 15.19 | 15.19 | 136900.0 | 14.42 |
2020-07-31 | 15.24 | 15.14 | 15.24 | 15.17 | 96500.0 | 14.4 |
2020-07-30 | 15.25 | 15.13 | 15.18 | 15.16 | 65000.0 | 14.39 |
2020-07-29 | 15.24 | 15.03 | 15.08 | 15.21 | 100200.0 | 14.44 |
2020-07-28 | 15.08 | 15.03 | 15.05 | 15.03 | 134500.0 | 14.27 |
2020-07-27 | 15.1 | 15.01 | 15.02 | 15.04 | 102500.0 | 14.28 |
2020-07-24 | 15.09 | 14.99 | 15.0 | 15.03 | 94100.0 | 14.27 |
2020-07-23 | 15.13 | 15.0 | 15.09 | 15.0 | 85000.0 | 14.24 |
2020-07-22 | 15.18 | 15.01 | 15.12 | 15.12 | 127100.0 | 14.35 |
2020-07-21 | 15.14 | 15.02 | 15.07 | 15.07 | 150000.0 | 14.31 |
2020-07-20 | 15.02 | 14.94 | 15.0 | 15.01 | 159000.0 | 14.25 |
2020-07-17 | 14.99 | 14.9 | 14.92 | 14.94 | 144900.0 | 14.18 |
2020-07-16 | 14.96 | 14.87 | 14.9 | 14.94 | 219800.0 | 14.18 |
2020-07-15 | 14.99 | 14.84 | 14.99 | 14.87 | 298500.0 | 14.12 |
2020-07-14 | 14.81 | 14.68 | 14.72 | 14.81 | 72800.0 | 14.06 |
2020-07-13 | 14.97 | 14.82 | 14.86 | 14.86 | 133600.0 | 13.99 |
2020-07-10 | 14.91 | 14.76 | 14.76 | 14.81 | 59300.0 | 13.94 |
2020-07-09 | 14.88 | 14.64 | 14.83 | 14.81 | 70900.0 | 13.94 |
2020-07-08 | 14.97 | 14.81 | 14.82 | 14.87 | 81300.0 | 14.0 |
2020-07-07 | 14.9 | 14.69 | 14.69 | 14.81 | 172600.0 | 13.94 |
2020-07-06 | 14.69 | 14.41 | 14.56 | 14.67 | 182600.0 | 13.81 |
2020-07-02 | 14.7 | 14.51 | 14.57 | 14.52 | 73000.0 | 13.67 |
2020-07-01 | 14.52 | 14.4 | 14.43 | 14.49 | 103300.0 | 13.64 |
2020-06-30 | 14.48 | 14.27 | 14.32 | 14.41 | 128500.0 | 13.57 |
2020-06-29 | 14.36 | 13.81 | 14.01 | 14.26 | 241800.0 | 13.42 |
2020-06-26 | 14.19 | 14.03 | 14.16 | 14.05 | 107400.0 | 13.23 |
2020-06-25 | 14.25 | 14.15 | 14.22 | 14.16 | 112100.0 | 13.33 |
2020-06-24 | 14.38 | 14.18 | 14.3 | 14.26 | 117500.0 | 13.42 |
2020-06-23 | 14.45 | 14.38 | 14.44 | 14.42 | 66500.0 | 13.58 |
2020-06-22 | 14.48 | 14.33 | 14.48 | 14.39 | 92700.0 | 13.55 |
2020-06-19 | 14.58 | 14.45 | 14.58 | 14.48 | 86900.0 | 13.63 |
2020-06-18 | 14.53 | 14.29 | 14.29 | 14.5 | 102100.0 | 13.65 |
2020-06-17 | 14.4 | 14.23 | 14.26 | 14.37 | 133300.0 | 13.53 |
2020-06-16 | 14.48 | 14.2 | 14.43 | 14.26 | 143800.0 | 13.42 |
2020-06-15 | 14.31 | 14.02 | 14.05 | 14.16 | 119700.0 | 13.33 |
2020-06-12 | 14.33 | 14.05 | 14.33 | 14.18 | 162100.0 | 13.35 |
2020-06-11 | 14.68 | 14.1 | 14.68 | 14.27 | 187600.0 | 13.32 |
2020-06-10 | 14.98 | 14.76 | 14.92 | 14.88 | 190700.0 | 13.89 |
2020-06-09 | 15.03 | 14.77 | 15.0 | 14.85 | 144700.0 | 13.86 |
2020-06-08 | 15.03 | 14.72 | 14.8 | 15.02 | 185400.0 | 14.02 |
2020-06-05 | 14.82 | 14.62 | 14.77 | 14.66 | 157400.0 | 13.68 |
2020-06-04 | 14.65 | 14.5 | 14.59 | 14.52 | 125000.0 | 13.55 |
2020-06-03 | 14.62 | 14.4 | 14.4 | 14.58 | 203400.0 | 13.61 |
2020-06-02 | 14.36 | 14.16 | 14.17 | 14.31 | 133100.0 | 13.35 |
2020-06-01 | 14.12 | 13.94 | 13.95 | 14.11 | 143500.0 | 13.17 |
2020-05-29 | 14.14 | 13.96 | 14.08 | 14.02 | 135000.0 | 13.08 |
2020-05-28 | 14.06 | 13.83 | 13.83 | 14.06 | 176900.0 | 13.12 |
2020-05-27 | 13.87 | 13.69 | 13.83 | 13.87 | 123200.0 | 12.94 |
2020-05-26 | 13.8 | 13.66 | 13.66 | 13.74 | 129200.0 | 12.82 |
2020-05-22 | 13.59 | 13.44 | 13.49 | 13.56 | 178500.0 | 12.65 |
2020-05-21 | 13.48 | 13.33 | 13.33 | 13.47 | 77500.0 | 12.57 |
2020-05-20 | 13.38 | 13.21 | 13.22 | 13.38 | 274400.0 | 12.49 |
2020-05-19 | 13.24 | 13.12 | 13.16 | 13.18 | 145200.0 | 12.3 |
2020-05-18 | 13.21 | 13.12 | 13.17 | 13.18 | 127000.0 | 12.3 |
2020-05-15 | 13.04 | 12.86 | 12.87 | 12.94 | 116800.0 | 12.08 |
2020-05-14 | 13.02 | 12.87 | 13.02 | 12.96 | 264100.0 | 12.09 |
2020-05-13 | 13.4 | 13.18 | 13.39 | 13.22 | 213700.0 | 12.22 |
2020-05-12 | 13.54 | 13.31 | 13.52 | 13.39 | 364300.0 | 12.38 |
2020-05-11 | 13.52 | 13.4 | 13.48 | 13.41 | 151700.0 | 12.4 |
2020-05-08 | 13.66 | 13.39 | 13.54 | 13.54 | 148700.0 | 12.52 |
2020-05-07 | 13.66 | 13.42 | 13.58 | 13.45 | 194700.0 | 12.43 |
2020-05-06 | 13.53 | 13.41 | 13.43 | 13.46 | 229600.0 | 12.44 |
2020-05-05 | 13.47 | 13.21 | 13.25 | 13.43 | 216600.0 | 12.42 |
2020-05-04 | 13.2 | 13.05 | 13.18 | 13.15 | 338200.0 | 12.16 |
2020-05-01 | 13.42 | 13.02 | 13.32 | 13.21 | 293800.0 | 12.21 |
2020-04-30 | 13.44 | 13.22 | 13.39 | 13.43 | 163800.0 | 12.42 |
2020-04-29 | 13.44 | 13.12 | 13.13 | 13.27 | 193800.0 | 12.27 |
2020-04-28 | 13.21 | 12.95 | 13.21 | 13.02 | 514800.0 | 12.04 |
2020-04-27 | 13.25 | 12.91 | 13.14 | 13.07 | 201400.0 | 12.08 |
2020-04-24 | 13.27 | 13.06 | 13.21 | 13.1 | 107100.0 | 12.11 |
2020-04-23 | 13.33 | 13.09 | 13.17 | 13.09 | 135800.0 | 12.1 |
2020-04-22 | 13.29 | 13.07 | 13.1 | 13.14 | 124200.0 | 12.15 |
2020-04-21 | 13.17 | 12.81 | 13.17 | 13.06 | 144000.0 | 12.07 |
2020-04-20 | 13.35 | 13.04 | 13.04 | 13.26 | 229400.0 | 12.26 |
2020-04-17 | 13.51 | 13.23 | 13.4 | 13.33 | 250100.0 | 12.32 |
2020-04-16 | 13.68 | 12.97 | 13.68 | 13.18 | 414600.0 | 12.18 |
2020-04-15 | 13.71 | 13.38 | 13.68 | 13.7 | 242500.0 | 12.67 |
2020-04-14 | 13.84 | 13.46 | 13.67 | 13.81 | 198500.0 | 12.77 |
2020-04-13 | 13.9 | 13.31 | 13.87 | 13.51 | 238200.0 | 12.38 |
2020-04-09 | 13.95 | 13.15 | 13.15 | 13.75 | 500100.0 | 12.59 |
2020-04-08 | 13.09 | 12.58 | 12.6 | 13.02 | 414200.0 | 11.93 |
2020-04-07 | 12.57 | 11.92 | 11.92 | 12.54 | 372000.0 | 11.49 |
2020-04-06 | 11.88 | 11.43 | 11.43 | 11.75 | 364800.0 | 10.76 |
2020-04-03 | 11.75 | 11.18 | 11.65 | 11.25 | 237600.0 | 10.3 |
2020-04-02 | 11.82 | 11.42 | 11.48 | 11.76 | 183000.0 | 10.77 |
2020-04-01 | 11.85 | 11.42 | 11.77 | 11.71 | 245800.0 | 10.73 |
2020-03-31 | 12.22 | 11.68 | 11.71 | 12.07 | 361100.0 | 11.06 |
2020-03-30 | 11.89 | 11.34 | 11.4 | 11.83 | 276800.0 | 10.84 |
2020-03-27 | 11.61 | 11.19 | 11.45 | 11.61 | 380000.0 | 10.63 |
2020-03-26 | 11.65 | 11.2 | 11.25 | 11.65 | 540700.0 | 10.67 |
2020-03-25 | 11.47 | 10.03 | 10.55 | 11.16 | 311500.0 | 10.22 |
2020-03-24 | 10.46 | 9.75 | 9.8 | 10.27 | 385400.0 | 9.41 |
2020-03-23 | 10.86 | 9.11 | 10.1 | 9.47 | 907300.0 | 8.67 |
2020-03-20 | 11.13 | 10.09 | 10.09 | 10.99 | 615400.0 | 10.07 |
2020-03-19 | 9.99 | 8.41 | 9.34 | 9.9 | 649600.0 | 9.07 |
2020-03-18 | 11.67 | 9.01 | 10.91 | 9.41 | 815100.0 | 8.62 |
2020-03-17 | 12.09 | 11.56 | 11.96 | 11.82 | 486000.0 | 10.83 |
2020-03-16 | 12.35 | 11.56 | 11.8 | 12.04 | 359000.0 | 11.03 |
2020-03-13 | 13.53 | 12.45 | 13.32 | 13.29 | 382800.0 | 12.17 |
2020-03-12 | 13.21 | 11.6 | 11.6 | 12.91 | 505100.0 | 11.71 |
2020-03-11 | 14.83 | 14.09 | 14.76 | 14.27 | 265000.0 | 12.95 |
2020-03-10 | 15.2 | 14.75 | 15.1 | 14.89 | 127800.0 | 13.51 |
2020-03-09 | 15.27 | 14.58 | 15.25 | 14.89 | 334200.0 | 13.51 |
2020-03-06 | 15.85 | 15.48 | 15.82 | 15.69 | 237500.0 | 14.23 |
2020-03-05 | 16.08 | 15.8 | 16.08 | 15.96 | 157800.0 | 14.48 |
2020-03-04 | 16.21 | 15.91 | 15.95 | 16.17 | 152500.0 | 14.67 |
2020-03-03 | 16.06 | 15.58 | 15.76 | 15.83 | 394900.0 | 14.36 |
2020-03-02 | 16.06 | 15.59 | 15.65 | 15.69 | 428900.0 | 14.23 |
2020-02-28 | 15.8 | 15.22 | 15.72 | 15.54 | 385300.0 | 14.1 |
2020-02-27 | 16.09 | 15.63 | 16.08 | 15.89 | 347300.0 | 14.42 |
2020-02-26 | 16.36 | 15.98 | 15.98 | 16.27 | 286700.0 | 14.76 |
2020-02-25 | 16.53 | 15.9 | 16.5 | 15.92 | 349900.0 | 14.44 |
2020-02-24 | 16.71 | 16.41 | 16.68 | 16.45 | 193400.0 | 14.92 |
2020-02-21 | 16.81 | 16.71 | 16.81 | 16.75 | 186000.0 | 15.2 |
2020-02-20 | 16.83 | 16.74 | 16.81 | 16.79 | 129900.0 | 15.23 |
2020-02-19 | 16.83 | 16.78 | 16.78 | 16.81 | 159200.0 | 15.25 |
2020-02-18 | 16.82 | 16.76 | 16.76 | 16.77 | 188100.0 | 15.21 |