名前 | BlackRock Capital Investment Corporation Common Stock |
ティッカー | BKCC |
国 | United States |
上場年 | 2007.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.2 | 3.14 | 3.2 | 3.16 | 345900.0 | 3.16 |
2021-02-12 | 3.24 | 3.15 | 3.18 | 3.22 | 334400.0 | 3.22 |
2021-02-11 | 3.21 | 3.14 | 3.17 | 3.17 | 242000.0 | 3.17 |
2021-02-10 | 3.24 | 3.15 | 3.2 | 3.17 | 579300.0 | 3.17 |
2021-02-09 | 3.36 | 3.18 | 3.36 | 3.2 | 495100.0 | 3.2 |
2021-02-08 | 3.42 | 3.34 | 3.4 | 3.34 | 339500.0 | 3.34 |
2021-02-05 | 3.44 | 3.35 | 3.37 | 3.38 | 328700.0 | 3.38 |
2021-02-04 | 3.44 | 3.27 | 3.28 | 3.37 | 643100.0 | 3.37 |
2021-02-03 | 3.32 | 3.19 | 3.19 | 3.27 | 410400.0 | 3.27 |
2021-02-02 | 3.29 | 3.11 | 3.15 | 3.19 | 615000.0 | 3.19 |
2021-02-01 | 3.18 | 3.0 | 3.0 | 3.16 | 476300.0 | 3.16 |
2021-01-29 | 3.19 | 3.0 | 3.19 | 3.0 | 278100.0 | 3.0 |
2021-01-28 | 3.18 | 3.05 | 3.05 | 3.18 | 519400.0 | 3.18 |
2021-01-27 | 3.12 | 3.05 | 3.05 | 3.08 | 566800.0 | 3.08 |
2021-01-26 | 3.12 | 3.0 | 3.03 | 3.06 | 362500.0 | 3.06 |
2021-01-25 | 3.03 | 2.88 | 2.89 | 3.0 | 788100.0 | 3.0 |
2021-01-22 | 2.92 | 2.87 | 2.91 | 2.9 | 327200.0 | 2.9 |
2021-01-21 | 3.0 | 2.76 | 2.76 | 2.91 | 832400.0 | 2.91 |
2021-01-20 | 2.75 | 2.68 | 2.68 | 2.75 | 314400.0 | 2.75 |
2021-01-19 | 2.75 | 2.67 | 2.75 | 2.69 | 310000.0 | 2.69 |
2021-01-15 | 2.75 | 2.7 | 2.72 | 2.72 | 236000.0 | 2.72 |
2021-01-14 | 2.75 | 2.7 | 2.72 | 2.73 | 279000.0 | 2.73 |
2021-01-13 | 2.76 | 2.65 | 2.75 | 2.72 | 317500.0 | 2.72 |
2021-01-12 | 2.76 | 2.7 | 2.75 | 2.75 | 311600.0 | 2.75 |
2021-01-11 | 2.77 | 2.69 | 2.76 | 2.76 | 394900.0 | 2.76 |
2021-01-08 | 2.79 | 2.71 | 2.74 | 2.79 | 251200.0 | 2.79 |
2021-01-07 | 2.75 | 2.69 | 2.72 | 2.72 | 181500.0 | 2.72 |
2021-01-06 | 2.77 | 2.67 | 2.72 | 2.71 | 258000.0 | 2.71 |
2021-01-05 | 2.73 | 2.61 | 2.64 | 2.72 | 350300.0 | 2.72 |
2021-01-04 | 2.69 | 2.6 | 2.68 | 2.65 | 349300.0 | 2.65 |
2020-12-31 | 2.7 | 2.59 | 2.65 | 2.69 | 540500.0 | 2.69 |
2020-12-30 | 2.74 | 2.61 | 2.71 | 2.65 | 563500.0 | 2.65 |
2020-12-29 | 2.69 | 2.61 | 2.65 | 2.62 | 507300.0 | 2.62 |
2020-12-28 | 2.74 | 2.66 | 2.72 | 2.66 | 446900.0 | 2.66 |
2020-12-24 | 2.74 | 2.65 | 2.68 | 2.71 | 174000.0 | 2.71 |
2020-12-23 | 2.74 | 2.68 | 2.69 | 2.68 | 283900.0 | 2.68 |
2020-12-22 | 2.69 | 2.63 | 2.67 | 2.69 | 320900.0 | 2.69 |
2020-12-21 | 2.71 | 2.63 | 2.67 | 2.67 | 289000.0 | 2.67 |
2020-12-18 | 2.75 | 2.68 | 2.68 | 2.69 | 284300.0 | 2.69 |
2020-12-17 | 2.73 | 2.66 | 2.68 | 2.67 | 264200.0 | 2.67 |
2020-12-16 | 2.78 | 2.69 | 2.77 | 2.7 | 230400.0 | 2.7 |
2020-12-15 | 2.8 | 2.69 | 2.75 | 2.79 | 394300.0 | 2.79 |
2020-12-14 | 2.8 | 2.72 | 2.76 | 2.75 | 189500.0 | 2.75 |
2020-12-11 | 2.8 | 2.73 | 2.79 | 2.75 | 348500.0 | 2.75 |
2020-12-10 | 2.82 | 2.71 | 2.79 | 2.8 | 244600.0 | 2.8 |
2020-12-09 | 2.84 | 2.7 | 2.81 | 2.79 | 514100.0 | 2.79 |
2020-12-08 | 2.93 | 2.74 | 2.9 | 2.85 | 577400.0 | 2.85 |
2020-12-07 | 2.99 | 2.85 | 2.96 | 2.9 | 459900.0 | 2.9 |
2020-12-04 | 3.01 | 2.91 | 2.92 | 2.96 | 293600.0 | 2.96 |
2020-12-03 | 2.98 | 2.89 | 2.94 | 2.92 | 255800.0 | 2.92 |
2020-12-02 | 2.97 | 2.86 | 2.94 | 2.88 | 271300.0 | 2.88 |
2020-12-01 | 3.03 | 2.9 | 2.95 | 2.94 | 294900.0 | 2.94 |
2020-11-30 | 3.08 | 2.93 | 3.05 | 2.95 | 336600.0 | 2.95 |
2020-11-27 | 3.08 | 3.0 | 3.05 | 3.02 | 157200.0 | 3.02 |
2020-11-25 | 3.07 | 2.95 | 3.02 | 3.07 | 293500.0 | 3.07 |
2020-11-24 | 3.05 | 2.93 | 2.95 | 2.99 | 647200.0 | 2.99 |
2020-11-23 | 2.94 | 2.8 | 2.82 | 2.93 | 534900.0 | 2.93 |
2020-11-20 | 2.9 | 2.83 | 2.89 | 2.83 | 387500.0 | 2.83 |
2020-11-19 | 2.96 | 2.88 | 2.9 | 2.89 | 339000.0 | 2.89 |
2020-11-18 | 2.98 | 2.87 | 2.88 | 2.92 | 620300.0 | 2.92 |
2020-11-17 | 2.95 | 2.88 | 2.91 | 2.93 | 439200.0 | 2.93 |
2020-11-16 | 3.04 | 2.91 | 2.92 | 3.0 | 1128900.0 | 2.98 |
2020-11-13 | 2.92 | 2.68 | 2.69 | 2.88 | 982600.0 | 2.86 |
2020-11-12 | 2.69 | 2.57 | 2.58 | 2.68 | 463200.0 | 2.66 |
2020-11-11 | 2.69 | 2.62 | 2.65 | 2.65 | 379300.0 | 2.63 |
2020-11-10 | 2.7 | 2.63 | 2.64 | 2.65 | 893800.0 | 2.63 |
2020-11-09 | 2.67 | 2.56 | 2.56 | 2.64 | 676000.0 | 2.62 |
2020-11-06 | 2.6 | 2.44 | 2.45 | 2.51 | 392100.0 | 2.49 |
2020-11-05 | 2.47 | 2.4 | 2.4 | 2.45 | 315900.0 | 2.43 |
2020-11-04 | 2.46 | 2.37 | 2.43 | 2.42 | 131100.0 | 2.4 |
2020-11-03 | 2.47 | 2.35 | 2.46 | 2.45 | 230400.0 | 2.43 |
2020-11-02 | 2.44 | 2.34 | 2.37 | 2.43 | 187500.0 | 2.41 |
2020-10-30 | 2.44 | 2.32 | 2.42 | 2.34 | 226900.0 | 2.32 |
2020-10-29 | 2.46 | 2.38 | 2.41 | 2.4 | 155600.0 | 2.38 |
2020-10-28 | 2.47 | 2.4 | 2.44 | 2.4 | 211800.0 | 2.38 |
2020-10-27 | 2.64 | 2.46 | 2.62 | 2.47 | 631700.0 | 2.45 |
2020-10-26 | 2.63 | 2.57 | 2.57 | 2.62 | 220700.0 | 2.6 |
2020-10-23 | 2.61 | 2.56 | 2.6 | 2.6 | 251600.0 | 2.58 |
2020-10-22 | 2.6 | 2.56 | 2.6 | 2.58 | 275900.0 | 2.56 |
2020-10-21 | 2.6 | 2.56 | 2.58 | 2.59 | 310500.0 | 2.57 |
2020-10-20 | 2.6 | 2.56 | 2.6 | 2.58 | 150900.0 | 2.56 |
2020-10-19 | 2.6 | 2.56 | 2.6 | 2.58 | 192600.0 | 2.56 |
2020-10-16 | 2.6 | 2.55 | 2.6 | 2.58 | 289800.0 | 2.56 |
2020-10-15 | 2.6 | 2.57 | 2.59 | 2.59 | 114900.0 | 2.57 |
2020-10-14 | 2.61 | 2.59 | 2.59 | 2.59 | 178400.0 | 2.57 |
2020-10-13 | 2.64 | 2.58 | 2.64 | 2.62 | 326100.0 | 2.6 |
2020-10-12 | 2.66 | 2.55 | 2.65 | 2.61 | 207800.0 | 2.59 |
2020-10-09 | 2.67 | 2.59 | 2.62 | 2.66 | 277200.0 | 2.64 |
2020-10-08 | 2.62 | 2.49 | 2.49 | 2.62 | 431900.0 | 2.6 |
2020-10-07 | 2.56 | 2.47 | 2.55 | 2.47 | 170600.0 | 2.45 |
2020-10-06 | 2.57 | 2.5 | 2.54 | 2.53 | 270000.0 | 2.51 |
2020-10-05 | 2.57 | 2.49 | 2.49 | 2.55 | 290200.0 | 2.53 |
2020-10-02 | 2.5 | 2.39 | 2.39 | 2.49 | 189100.0 | 2.47 |
2020-10-01 | 2.5 | 2.46 | 2.49 | 2.46 | 139800.0 | 2.44 |
2020-09-30 | 2.56 | 2.44 | 2.51 | 2.44 | 304300.0 | 2.42 |
2020-09-29 | 2.55 | 2.49 | 2.53 | 2.54 | 276000.0 | 2.52 |
2020-09-28 | 2.6 | 2.52 | 2.52 | 2.55 | 309100.0 | 2.53 |
2020-09-25 | 2.48 | 2.42 | 2.44 | 2.48 | 73500.0 | 2.46 |
2020-09-24 | 2.48 | 2.42 | 2.48 | 2.43 | 337100.0 | 2.41 |
2020-09-23 | 2.61 | 2.46 | 2.61 | 2.48 | 364800.0 | 2.46 |
2020-09-22 | 2.72 | 2.57 | 2.68 | 2.58 | 402300.0 | 2.56 |
2020-09-21 | 2.73 | 2.59 | 2.64 | 2.67 | 326800.0 | 2.65 |
2020-09-18 | 2.65 | 2.55 | 2.61 | 2.65 | 1823900.0 | 2.63 |
2020-09-17 | 2.6 | 2.51 | 2.6 | 2.58 | 418300.0 | 2.56 |
2020-09-16 | 2.65 | 2.54 | 2.58 | 2.63 | 437700.0 | 2.61 |
2020-09-15 | 2.61 | 2.43 | 2.43 | 2.59 | 932300.0 | 2.57 |
2020-09-14 | 2.67 | 2.38 | 2.67 | 2.4 | 932100.0 | 2.38 |
2020-09-11 | 2.7 | 2.58 | 2.68 | 2.62 | 114600.0 | 2.6 |
2020-09-10 | 2.82 | 2.58 | 2.62 | 2.64 | 279200.0 | 2.62 |
2020-09-09 | 2.65 | 2.51 | 2.54 | 2.61 | 254100.0 | 2.59 |
2020-09-08 | 2.61 | 2.53 | 2.6 | 2.55 | 313400.0 | 2.53 |
2020-09-04 | 2.75 | 2.55 | 2.74 | 2.64 | 293700.0 | 2.62 |
2020-09-03 | 2.82 | 2.7 | 2.79 | 2.7 | 211900.0 | 2.68 |
2020-09-02 | 2.81 | 2.75 | 2.76 | 2.8 | 214100.0 | 2.78 |
2020-09-01 | 2.86 | 2.76 | 2.86 | 2.78 | 175300.0 | 2.76 |
2020-08-31 | 2.88 | 2.81 | 2.86 | 2.88 | 192600.0 | 2.86 |
2020-08-28 | 2.87 | 2.78 | 2.79 | 2.86 | 187700.0 | 2.84 |
2020-08-27 | 2.81 | 2.67 | 2.67 | 2.77 | 292400.0 | 2.75 |
2020-08-26 | 2.78 | 2.67 | 2.78 | 2.68 | 240400.0 | 2.66 |
2020-08-25 | 2.81 | 2.68 | 2.79 | 2.76 | 230200.0 | 2.74 |
2020-08-24 | 2.82 | 2.66 | 2.71 | 2.8 | 384400.0 | 2.78 |
2020-08-21 | 2.79 | 2.72 | 2.79 | 2.72 | 286900.0 | 2.7 |
2020-08-20 | 2.83 | 2.76 | 2.83 | 2.79 | 140600.0 | 2.77 |
2020-08-19 | 2.96 | 2.6 | 2.75 | 2.83 | 442700.0 | 2.81 |
2020-08-18 | 2.87 | 2.75 | 2.86 | 2.75 | 299400.0 | 2.73 |
2020-08-17 | 2.98 | 2.85 | 2.9 | 2.85 | 309800.0 | 2.83 |
2020-08-14 | 3.07 | 2.96 | 3.05 | 3.03 | 628800.0 | 2.91 |
2020-08-13 | 3.09 | 2.91 | 2.95 | 3.08 | 791200.0 | 2.96 |
2020-08-12 | 2.98 | 2.91 | 2.97 | 2.91 | 299500.0 | 2.8 |
2020-08-11 | 2.97 | 2.88 | 2.91 | 2.9 | 409500.0 | 2.79 |
2020-08-10 | 2.93 | 2.8 | 2.8 | 2.88 | 434200.0 | 2.77 |
2020-08-07 | 2.85 | 2.76 | 2.82 | 2.79 | 386100.0 | 2.68 |
2020-08-06 | 2.89 | 2.79 | 2.89 | 2.81 | 185000.0 | 2.7 |
2020-08-05 | 2.92 | 2.73 | 2.85 | 2.9 | 626600.0 | 2.79 |
2020-08-04 | 2.91 | 2.76 | 2.79 | 2.83 | 568500.0 | 2.72 |
2020-08-03 | 2.83 | 2.52 | 2.55 | 2.82 | 873400.0 | 2.71 |
2020-07-31 | 2.55 | 2.41 | 2.47 | 2.54 | 467400.0 | 2.44 |
2020-07-30 | 2.48 | 2.33 | 2.36 | 2.47 | 362100.0 | 2.37 |
2020-07-29 | 2.34 | 2.31 | 2.33 | 2.34 | 217600.0 | 2.25 |
2020-07-28 | 2.44 | 2.3 | 2.38 | 2.31 | 367000.0 | 2.22 |
2020-07-27 | 2.44 | 2.38 | 2.42 | 2.39 | 209200.0 | 2.3 |
2020-07-24 | 2.46 | 2.41 | 2.42 | 2.42 | 143300.0 | 2.32 |
2020-07-23 | 2.52 | 2.4 | 2.5 | 2.42 | 205600.0 | 2.32 |
2020-07-22 | 2.53 | 2.47 | 2.51 | 2.5 | 207200.0 | 2.4 |
2020-07-21 | 2.54 | 2.48 | 2.51 | 2.53 | 141900.0 | 2.43 |
2020-07-20 | 2.52 | 2.49 | 2.49 | 2.5 | 232200.0 | 2.4 |
2020-07-17 | 2.53 | 2.41 | 2.45 | 2.52 | 215200.0 | 2.42 |
2020-07-16 | 2.5 | 2.43 | 2.48 | 2.46 | 222100.0 | 2.36 |
2020-07-15 | 2.55 | 2.41 | 2.41 | 2.48 | 195500.0 | 2.38 |
2020-07-14 | 2.44 | 2.32 | 2.42 | 2.4 | 377300.0 | 2.31 |
2020-07-13 | 2.45 | 2.39 | 2.4 | 2.42 | 300400.0 | 2.32 |
2020-07-10 | 2.44 | 2.36 | 2.43 | 2.39 | 438400.0 | 2.3 |
2020-07-09 | 2.59 | 2.43 | 2.57 | 2.45 | 460000.0 | 2.35 |
2020-07-08 | 2.63 | 2.56 | 2.6 | 2.57 | 370200.0 | 2.47 |
2020-07-07 | 2.64 | 2.56 | 2.64 | 2.6 | 394500.0 | 2.5 |
2020-07-06 | 2.84 | 2.59 | 2.82 | 2.69 | 492800.0 | 2.58 |
2020-07-02 | 2.77 | 2.7 | 2.74 | 2.72 | 284900.0 | 2.61 |
2020-07-01 | 2.72 | 2.64 | 2.66 | 2.69 | 292200.0 | 2.58 |
2020-06-30 | 2.71 | 2.6 | 2.6 | 2.67 | 233200.0 | 2.56 |
2020-06-29 | 2.71 | 2.59 | 2.62 | 2.62 | 266900.0 | 2.52 |
2020-06-26 | 2.7 | 2.59 | 2.69 | 2.61 | 219800.0 | 2.51 |
2020-06-25 | 2.73 | 2.61 | 2.66 | 2.71 | 165600.0 | 2.6 |
2020-06-24 | 2.75 | 2.58 | 2.75 | 2.67 | 351000.0 | 2.56 |
2020-06-23 | 2.82 | 2.75 | 2.79 | 2.8 | 199500.0 | 2.69 |
2020-06-22 | 2.87 | 2.72 | 2.86 | 2.77 | 270000.0 | 2.66 |
2020-06-19 | 2.92 | 2.76 | 2.78 | 2.86 | 653200.0 | 2.75 |
2020-06-18 | 2.85 | 2.69 | 2.81 | 2.71 | 370500.0 | 2.6 |
2020-06-17 | 2.96 | 2.77 | 2.95 | 2.8 | 449800.0 | 2.69 |
2020-06-16 | 3.1 | 2.83 | 3.1 | 2.95 | 747800.0 | 2.83 |
2020-06-15 | 3.08 | 2.88 | 2.99 | 2.99 | 374800.0 | 2.87 |
2020-06-12 | 3.02 | 2.83 | 2.97 | 3.01 | 439300.0 | 2.89 |
2020-06-11 | 3.03 | 2.79 | 2.98 | 2.8 | 672700.0 | 2.69 |
2020-06-10 | 3.28 | 3.02 | 3.27 | 3.08 | 723700.0 | 2.96 |
2020-06-09 | 3.48 | 3.23 | 3.48 | 3.27 | 472100.0 | 3.14 |
2020-06-08 | 3.55 | 3.4 | 3.42 | 3.51 | 460000.0 | 3.37 |
2020-06-05 | 3.48 | 3.26 | 3.36 | 3.38 | 620200.0 | 3.25 |
2020-06-04 | 3.38 | 3.05 | 3.1 | 3.26 | 655200.0 | 3.13 |
2020-06-03 | 3.18 | 2.92 | 3.0 | 3.15 | 670700.0 | 3.03 |
2020-06-02 | 3.02 | 2.81 | 2.87 | 2.98 | 966100.0 | 2.86 |
2020-06-01 | 2.9 | 2.67 | 2.71 | 2.87 | 376600.0 | 2.76 |
2020-05-29 | 2.88 | 2.7 | 2.88 | 2.71 | 794100.0 | 2.6 |
2020-05-28 | 3.2 | 2.9 | 2.96 | 3.0 | 1195500.0 | 2.86 |
2020-05-27 | 2.99 | 2.87 | 2.98 | 2.95 | 335100.0 | 2.81 |
2020-05-26 | 2.95 | 2.81 | 2.85 | 2.94 | 583800.0 | 2.81 |
2020-05-22 | 2.84 | 2.71 | 2.8 | 2.82 | 205000.0 | 2.69 |
2020-05-21 | 2.81 | 2.72 | 2.75 | 2.79 | 283700.0 | 2.66 |
2020-05-20 | 2.82 | 2.65 | 2.66 | 2.78 | 452100.0 | 2.65 |
2020-05-19 | 2.66 | 2.54 | 2.59 | 2.59 | 557000.0 | 2.47 |
2020-05-18 | 2.69 | 2.56 | 2.68 | 2.61 | 410500.0 | 2.49 |
2020-05-15 | 2.57 | 2.4 | 2.5 | 2.53 | 267300.0 | 2.41 |
2020-05-14 | 2.54 | 2.24 | 2.4 | 2.53 | 432600.0 | 2.41 |
2020-05-13 | 2.61 | 2.39 | 2.56 | 2.43 | 508600.0 | 2.32 |
2020-05-12 | 2.71 | 2.56 | 2.57 | 2.59 | 581400.0 | 2.47 |
2020-05-11 | 2.78 | 2.61 | 2.78 | 2.69 | 499700.0 | 2.57 |
2020-05-08 | 2.75 | 2.64 | 2.66 | 2.72 | 499000.0 | 2.6 |
2020-05-07 | 2.99 | 2.51 | 2.84 | 2.64 | 1295400.0 | 2.52 |
2020-05-06 | 2.84 | 2.53 | 2.57 | 2.73 | 653200.0 | 2.6 |
2020-05-05 | 2.82 | 2.42 | 2.71 | 2.52 | 945600.0 | 2.4 |
2020-05-04 | 2.73 | 2.54 | 2.7 | 2.65 | 470900.0 | 2.53 |
2020-05-01 | 2.89 | 2.66 | 2.88 | 2.74 | 360300.0 | 2.61 |
2020-04-30 | 2.98 | 2.72 | 2.85 | 2.94 | 842300.0 | 2.81 |
2020-04-29 | 3.08 | 2.58 | 2.58 | 2.84 | 1126600.0 | 2.71 |
2020-04-28 | 2.73 | 2.47 | 2.68 | 2.52 | 492300.0 | 2.4 |
2020-04-27 | 2.66 | 2.38 | 2.42 | 2.63 | 656500.0 | 2.51 |
2020-04-24 | 2.42 | 2.32 | 2.4 | 2.4 | 375100.0 | 2.29 |
2020-04-23 | 2.42 | 2.27 | 2.3 | 2.37 | 471000.0 | 2.26 |
2020-04-22 | 2.43 | 2.27 | 2.36 | 2.27 | 370400.0 | 2.17 |
2020-04-21 | 2.37 | 2.21 | 2.26 | 2.32 | 373900.0 | 2.21 |
2020-04-20 | 2.48 | 2.27 | 2.45 | 2.3 | 378100.0 | 2.19 |
2020-04-17 | 2.58 | 2.46 | 2.54 | 2.47 | 323500.0 | 2.36 |
2020-04-16 | 2.7 | 2.42 | 2.64 | 2.46 | 338100.0 | 2.35 |
2020-04-15 | 2.76 | 2.51 | 2.73 | 2.6 | 424300.0 | 2.48 |
2020-04-14 | 2.85 | 2.63 | 2.65 | 2.8 | 879300.0 | 2.67 |
2020-04-13 | 2.57 | 2.22 | 2.35 | 2.56 | 1344500.0 | 2.44 |
2020-04-09 | 2.67 | 2.16 | 2.45 | 2.35 | 1768700.0 | 2.24 |
2020-04-08 | 2.55 | 2.25 | 2.37 | 2.37 | 956500.0 | 2.26 |
2020-04-07 | 2.36 | 2.05 | 2.14 | 2.2 | 877800.0 | 2.1 |
2020-04-06 | 2.1 | 1.9 | 1.9 | 1.91 | 623900.0 | 1.82 |
2020-04-03 | 1.95 | 1.75 | 1.84 | 1.79 | 492100.0 | 1.71 |
2020-04-02 | 2.1 | 1.84 | 2.1 | 1.85 | 699500.0 | 1.77 |
2020-04-01 | 2.21 | 1.98 | 2.2 | 2.04 | 785000.0 | 1.95 |
2020-03-31 | 2.43 | 2.16 | 2.37 | 2.2 | 504600.0 | 2.1 |
2020-03-30 | 2.55 | 2.3 | 2.5 | 2.36 | 609100.0 | 2.25 |
2020-03-27 | 2.64 | 2.24 | 2.55 | 2.51 | 1233300.0 | 2.39 |
2020-03-26 | 3.05 | 2.25 | 2.25 | 2.49 | 1967600.0 | 2.38 |
2020-03-25 | 2.67 | 2.1 | 2.14 | 2.2 | 1249300.0 | 2.1 |
2020-03-24 | 2.19 | 1.92 | 1.93 | 2.0 | 581600.0 | 1.91 |
2020-03-23 | 2.22 | 1.73 | 2.2 | 1.76 | 1040100.0 | 1.68 |
2020-03-20 | 2.75 | 2.2 | 2.32 | 2.21 | 1518900.0 | 2.11 |
2020-03-19 | 2.48 | 1.53 | 1.62 | 2.2 | 1460000.0 | 2.1 |
2020-03-18 | 2.74 | 1.47 | 2.74 | 1.47 | 2223900.0 | 1.4 |
2020-03-17 | 3.12 | 2.71 | 3.12 | 2.71 | 1130000.0 | 2.59 |
2020-03-16 | 3.33 | 3.05 | 3.16 | 3.08 | 958900.0 | 2.94 |
2020-03-13 | 3.59 | 3.3 | 3.42 | 3.55 | 1053100.0 | 3.25 |
2020-03-12 | 3.66 | 3.24 | 3.49 | 3.25 | 1396800.0 | 2.98 |
2020-03-11 | 4.16 | 3.85 | 4.06 | 3.86 | 1001200.0 | 3.54 |
2020-03-10 | 4.34 | 4.05 | 4.2 | 4.09 | 627300.0 | 3.75 |
2020-03-09 | 4.25 | 4.0 | 4.25 | 4.05 | 921400.0 | 3.71 |
2020-03-06 | 4.6 | 4.4 | 4.59 | 4.52 | 603700.0 | 4.14 |
2020-03-05 | 4.75 | 4.6 | 4.75 | 4.61 | 368900.0 | 4.23 |
2020-03-04 | 4.82 | 4.7 | 4.71 | 4.77 | 209100.0 | 4.37 |
2020-03-03 | 4.78 | 4.62 | 4.72 | 4.68 | 461200.0 | 4.29 |
2020-03-02 | 4.71 | 4.47 | 4.51 | 4.69 | 623000.0 | 4.3 |
2020-02-28 | 4.6 | 4.46 | 4.5 | 4.5 | 1331400.0 | 4.12 |
2020-02-27 | 4.81 | 4.6 | 4.8 | 4.65 | 843800.0 | 4.26 |
2020-02-26 | 4.92 | 4.82 | 4.86 | 4.85 | 742600.0 | 4.45 |
2020-02-25 | 5.08 | 4.82 | 5.08 | 4.88 | 875400.0 | 4.47 |
2020-02-24 | 5.08 | 4.99 | 5.02 | 5.08 | 674400.0 | 4.66 |
2020-02-21 | 5.05 | 5.01 | 5.02 | 5.04 | 253300.0 | 4.62 |
2020-02-20 | 5.07 | 5.02 | 5.02 | 5.04 | 244400.0 | 4.62 |
2020-02-19 | 5.09 | 5.03 | 5.09 | 5.08 | 241500.0 | 4.66 |
2020-02-18 | 5.09 | 5.02 | 5.05 | 5.09 | 241500.0 | 4.67 |