名前 | BlackRock Investment Quality Municipal Trust Inc. (The) |
ティッカー | BKN |
国 | United States |
上場年 | 1993.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.99 | 17.75 | 17.99 | 17.9 | 80000.0 | 17.9 |
2021-02-12 | 18.38 | 17.94 | 18.26 | 17.99 | 29000.0 | 17.99 |
2021-02-11 | 18.33 | 18.17 | 18.19 | 18.29 | 16800.0 | 18.22 |
2021-02-10 | 18.58 | 18.06 | 18.58 | 18.24 | 61000.0 | 18.17 |
2021-02-09 | 18.62 | 17.27 | 17.42 | 18.0 | 64200.0 | 17.93 |
2021-02-08 | 17.79 | 16.85 | 17.37 | 17.33 | 40300.0 | 17.27 |
2021-02-05 | 17.37 | 17.11 | 17.24 | 17.26 | 29500.0 | 17.2 |
2021-02-04 | 17.16 | 16.97 | 17.11 | 17.16 | 24500.0 | 17.1 |
2021-02-03 | 17.11 | 16.99 | 17.06 | 17.11 | 18800.0 | 17.05 |
2021-02-02 | 17.16 | 17.01 | 17.07 | 17.1 | 21500.0 | 17.04 |
2021-02-01 | 17.13 | 16.94 | 17.12 | 17.11 | 26200.0 | 17.05 |
2021-01-29 | 17.09 | 16.8 | 16.87 | 17.08 | 27000.0 | 17.02 |
2021-01-28 | 16.99 | 16.8 | 16.88 | 16.96 | 51200.0 | 16.9 |
2021-01-27 | 16.97 | 16.75 | 16.92 | 16.88 | 54700.0 | 16.82 |
2021-01-26 | 17.17 | 16.78 | 16.89 | 17.0 | 35400.0 | 16.94 |
2021-01-25 | 16.95 | 16.76 | 16.9 | 16.85 | 25100.0 | 16.79 |
2021-01-22 | 16.98 | 16.84 | 16.98 | 16.92 | 21500.0 | 16.86 |
2021-01-21 | 17.29 | 16.8 | 17.29 | 16.95 | 59100.0 | 16.89 |
2021-01-20 | 17.28 | 17.1 | 17.26 | 17.21 | 35000.0 | 17.15 |
2021-01-19 | 17.2 | 16.95 | 16.97 | 17.18 | 22800.0 | 17.12 |
2021-01-15 | 17.06 | 16.95 | 17.05 | 17.0 | 8000.0 | 16.94 |
2021-01-14 | 17.04 | 16.86 | 16.86 | 16.96 | 33500.0 | 16.9 |
2021-01-13 | 17.3 | 16.79 | 16.79 | 16.93 | 20300.0 | 16.8 |
2021-01-12 | 16.94 | 16.83 | 16.83 | 16.83 | 17000.0 | 16.7 |
2021-01-11 | 16.85 | 16.75 | 16.82 | 16.83 | 26300.0 | 16.7 |
2021-01-08 | 16.88 | 16.76 | 16.88 | 16.79 | 30000.0 | 16.66 |
2021-01-07 | 17.04 | 16.75 | 17.0 | 16.91 | 18300.0 | 16.78 |
2021-01-06 | 17.03 | 16.68 | 16.89 | 16.93 | 36300.0 | 16.8 |
2021-01-05 | 17.08 | 16.87 | 17.0 | 17.06 | 21100.0 | 16.93 |
2021-01-04 | 17.23 | 16.75 | 17.19 | 17.0 | 39000.0 | 16.87 |
2020-12-31 | 17.29 | 17.18 | 17.22 | 17.18 | 29200.0 | 17.05 |
2020-12-30 | 17.27 | 17.16 | 17.16 | 17.23 | 23800.0 | 17.1 |
2020-12-29 | 17.35 | 17.25 | 17.29 | 17.33 | 7000.0 | 17.2 |
2020-12-28 | 17.22 | 17.14 | 17.22 | 17.21 | 27000.0 | 17.08 |
2020-12-24 | 17.34 | 17.16 | 17.32 | 17.24 | 17000.0 | 17.11 |
2020-12-23 | 17.26 | 16.91 | 16.91 | 17.22 | 18400.0 | 17.09 |
2020-12-22 | 16.96 | 16.7 | 16.85 | 16.95 | 25500.0 | 16.82 |
2020-12-21 | 17.17 | 16.68 | 16.72 | 16.93 | 44500.0 | 16.8 |
2020-12-18 | 16.9 | 16.78 | 16.88 | 16.85 | 15600.0 | 16.72 |
2020-12-17 | 16.95 | 16.8 | 16.87 | 16.8 | 24000.0 | 16.67 |
2020-12-16 | 17.2 | 16.88 | 17.16 | 16.92 | 18300.0 | 16.79 |
2020-12-15 | 17.23 | 17.08 | 17.16 | 17.08 | 22700.0 | 16.95 |
2020-12-14 | 17.33 | 17.14 | 17.14 | 17.22 | 48500.0 | 17.09 |
2020-12-11 | 17.3 | 17.14 | 17.14 | 17.24 | 19800.0 | 17.04 |
2020-12-10 | 17.33 | 17.17 | 17.17 | 17.26 | 23500.0 | 17.06 |
2020-12-09 | 17.37 | 17.12 | 17.15 | 17.26 | 93100.0 | 17.06 |
2020-12-08 | 17.32 | 17.15 | 17.29 | 17.28 | 39300.0 | 17.08 |
2020-12-07 | 17.35 | 17.04 | 17.04 | 17.32 | 24600.0 | 17.12 |
2020-12-04 | 17.19 | 16.87 | 16.93 | 17.12 | 32900.0 | 16.92 |
2020-12-03 | 17.01 | 16.85 | 17.01 | 16.92 | 24700.0 | 16.72 |
2020-12-02 | 17.12 | 16.5 | 17.08 | 16.94 | 51400.0 | 16.74 |
2020-12-01 | 17.33 | 17.06 | 17.33 | 17.07 | 42000.0 | 16.87 |
2020-11-30 | 17.34 | 17.03 | 17.16 | 17.25 | 31800.0 | 17.05 |
2020-11-27 | 17.34 | 16.95 | 17.0 | 17.21 | 38200.0 | 17.01 |
2020-11-25 | 17.11 | 16.8 | 17.11 | 16.85 | 48300.0 | 16.65 |
2020-11-24 | 17.08 | 16.99 | 17.08 | 17.04 | 16400.0 | 16.84 |
2020-11-23 | 17.14 | 16.79 | 16.79 | 16.97 | 41300.0 | 16.77 |
2020-11-20 | 16.91 | 16.8 | 16.86 | 16.81 | 11900.0 | 16.61 |
2020-11-19 | 16.84 | 16.78 | 16.79 | 16.81 | 6300.0 | 16.61 |
2020-11-18 | 16.92 | 16.73 | 16.92 | 16.78 | 33600.0 | 16.58 |
2020-11-17 | 16.99 | 16.77 | 16.83 | 16.88 | 27700.0 | 16.68 |
2020-11-16 | 16.95 | 16.73 | 16.8 | 16.82 | 39100.0 | 16.62 |
2020-11-13 | 16.8 | 16.59 | 16.73 | 16.67 | 30900.0 | 16.48 |
2020-11-12 | 16.9 | 16.57 | 16.63 | 16.75 | 42100.0 | 16.49 |
2020-11-11 | 16.71 | 16.4 | 16.7 | 16.58 | 27900.0 | 16.32 |
2020-11-10 | 16.7 | 16.43 | 16.5 | 16.65 | 37800.0 | 16.39 |
2020-11-09 | 16.44 | 16.3 | 16.39 | 16.41 | 18600.0 | 16.15 |
2020-11-06 | 16.3 | 16.24 | 16.24 | 16.27 | 26400.0 | 16.02 |
2020-11-05 | 16.3 | 16.02 | 16.08 | 16.25 | 50500.0 | 16.0 |
2020-11-04 | 16.06 | 15.94 | 15.95 | 16.02 | 32800.0 | 15.77 |
2020-11-03 | 15.88 | 15.7 | 15.79 | 15.82 | 33800.0 | 15.57 |
2020-11-02 | 15.89 | 15.65 | 15.73 | 15.79 | 48900.0 | 15.54 |
2020-10-30 | 15.77 | 15.64 | 15.7 | 15.72 | 27700.0 | 15.47 |
2020-10-29 | 15.8 | 15.63 | 15.67 | 15.75 | 29500.0 | 15.5 |
2020-10-28 | 15.87 | 15.66 | 15.85 | 15.79 | 46100.0 | 15.54 |
2020-10-27 | 16.13 | 15.81 | 16.02 | 15.86 | 90100.0 | 15.61 |
2020-10-26 | 16.13 | 16.02 | 16.02 | 16.08 | 38800.0 | 15.83 |
2020-10-23 | 16.27 | 16.07 | 16.27 | 16.15 | 18100.0 | 15.9 |
2020-10-22 | 16.53 | 16.2 | 16.52 | 16.3 | 25600.0 | 16.04 |
2020-10-21 | 16.54 | 16.32 | 16.54 | 16.45 | 42000.0 | 16.19 |
2020-10-20 | 16.65 | 16.52 | 16.52 | 16.64 | 23600.0 | 16.38 |
2020-10-19 | 16.63 | 16.41 | 16.47 | 16.52 | 24400.0 | 16.26 |
2020-10-16 | 16.55 | 16.09 | 16.18 | 16.49 | 53100.0 | 16.23 |
2020-10-15 | 16.12 | 15.94 | 16.1 | 16.12 | 46000.0 | 15.87 |
2020-10-14 | 16.33 | 16.15 | 16.28 | 16.17 | 25200.0 | 15.92 |
2020-10-13 | 16.59 | 16.35 | 16.59 | 16.37 | 43800.0 | 16.05 |
2020-10-12 | 16.67 | 16.45 | 16.51 | 16.48 | 42000.0 | 16.15 |
2020-10-09 | 16.65 | 16.27 | 16.27 | 16.46 | 72800.0 | 16.14 |
2020-10-08 | 16.35 | 16.12 | 16.26 | 16.29 | 16800.0 | 15.97 |
2020-10-07 | 16.3 | 16.1 | 16.18 | 16.16 | 33900.0 | 15.84 |
2020-10-06 | 16.09 | 15.85 | 15.88 | 16.03 | 32000.0 | 15.71 |
2020-10-05 | 15.93 | 15.8 | 15.8 | 15.93 | 47100.0 | 15.62 |
2020-10-02 | 15.8 | 15.58 | 15.58 | 15.8 | 46100.0 | 15.49 |
2020-10-01 | 15.77 | 15.61 | 15.75 | 15.69 | 34900.0 | 15.38 |
2020-09-30 | 15.71 | 15.62 | 15.65 | 15.63 | 34500.0 | 15.32 |
2020-09-29 | 15.84 | 15.68 | 15.84 | 15.71 | 21100.0 | 15.4 |
2020-09-28 | 15.77 | 15.63 | 15.63 | 15.76 | 18400.0 | 15.45 |
2020-09-25 | 15.74 | 15.64 | 15.74 | 15.69 | 17300.0 | 15.38 |
2020-09-24 | 15.75 | 15.65 | 15.75 | 15.67 | 18600.0 | 15.36 |
2020-09-23 | 16.04 | 15.53 | 16.04 | 15.64 | 46800.0 | 15.33 |
2020-09-22 | 16.11 | 15.87 | 16.04 | 15.88 | 33800.0 | 15.57 |
2020-09-21 | 16.12 | 16.05 | 16.1 | 16.06 | 39000.0 | 15.74 |
2020-09-18 | 16.3 | 16.17 | 16.28 | 16.18 | 38200.0 | 15.86 |
2020-09-17 | 16.34 | 16.3 | 16.3 | 16.34 | 17900.0 | 16.02 |
2020-09-16 | 16.42 | 16.23 | 16.38 | 16.33 | 35300.0 | 16.01 |
2020-09-15 | 16.32 | 16.21 | 16.21 | 16.31 | 26400.0 | 15.99 |
2020-09-14 | 16.38 | 16.24 | 16.27 | 16.26 | 23500.0 | 15.94 |
2020-09-11 | 16.39 | 16.26 | 16.26 | 16.35 | 6800.0 | 15.97 |
2020-09-10 | 16.3 | 16.22 | 16.22 | 16.28 | 18300.0 | 15.9 |
2020-09-09 | 16.45 | 16.1 | 16.12 | 16.3 | 14700.0 | 15.92 |
2020-09-08 | 16.11 | 16.0 | 16.0 | 16.02 | 26700.0 | 15.64 |
2020-09-04 | 16.04 | 15.83 | 16.0 | 15.96 | 37200.0 | 15.58 |
2020-09-03 | 16.04 | 15.79 | 16.0 | 15.98 | 32700.0 | 15.6 |
2020-09-02 | 16.09 | 15.95 | 15.95 | 16.09 | 31600.0 | 15.71 |
2020-09-01 | 16.0 | 15.88 | 15.98 | 15.97 | 59700.0 | 15.59 |
2020-08-31 | 15.95 | 15.75 | 15.76 | 15.9 | 43500.0 | 15.53 |
2020-08-28 | 15.81 | 15.74 | 15.74 | 15.79 | 24600.0 | 15.42 |
2020-08-27 | 15.74 | 15.66 | 15.68 | 15.68 | 22800.0 | 15.31 |
2020-08-26 | 15.74 | 15.65 | 15.73 | 15.68 | 25900.0 | 15.31 |
2020-08-25 | 16.02 | 15.72 | 16.02 | 15.73 | 41500.0 | 15.36 |
2020-08-24 | 15.95 | 15.85 | 15.9 | 15.89 | 40700.0 | 15.52 |
2020-08-21 | 16.15 | 15.75 | 16.1 | 15.82 | 123300.0 | 15.45 |
2020-08-20 | 16.2 | 16.1 | 16.11 | 16.19 | 23400.0 | 15.81 |
2020-08-19 | 16.47 | 16.19 | 16.47 | 16.21 | 24700.0 | 15.83 |
2020-08-18 | 16.47 | 16.4 | 16.44 | 16.4 | 31800.0 | 16.01 |
2020-08-17 | 16.62 | 16.46 | 16.62 | 16.46 | 21200.0 | 16.07 |
2020-08-14 | 16.58 | 16.48 | 16.58 | 16.5 | 36600.0 | 16.11 |
2020-08-13 | 16.63 | 16.58 | 16.58 | 16.58 | 20200.0 | 16.19 |
2020-08-12 | 16.61 | 16.56 | 16.58 | 16.57 | 22400.0 | 16.12 |
2020-08-11 | 16.64 | 16.55 | 16.55 | 16.62 | 29600.0 | 16.17 |
2020-08-10 | 16.65 | 16.55 | 16.62 | 16.56 | 29200.0 | 16.11 |
2020-08-07 | 16.83 | 16.31 | 16.83 | 16.52 | 56500.0 | 16.07 |
2020-08-06 | 17.0 | 16.79 | 17.0 | 16.79 | 37400.0 | 16.33 |
2020-08-05 | 16.98 | 16.89 | 16.98 | 16.89 | 17500.0 | 16.43 |
2020-08-04 | 16.99 | 16.88 | 16.99 | 16.88 | 77700.0 | 16.42 |
2020-08-03 | 16.99 | 16.81 | 16.96 | 16.89 | 71400.0 | 16.43 |
2020-07-31 | 16.9 | 16.7 | 16.9 | 16.83 | 24500.0 | 16.37 |
2020-07-30 | 16.67 | 16.51 | 16.54 | 16.67 | 21000.0 | 16.22 |
2020-07-29 | 16.52 | 16.45 | 16.52 | 16.52 | 11100.0 | 16.07 |
2020-07-28 | 16.55 | 16.46 | 16.46 | 16.47 | 22000.0 | 16.02 |
2020-07-27 | 16.57 | 16.36 | 16.4 | 16.45 | 29600.0 | 16.0 |
2020-07-24 | 16.4 | 16.16 | 16.16 | 16.39 | 42900.0 | 15.94 |
2020-07-23 | 16.15 | 16.13 | 16.13 | 16.15 | 26000.0 | 15.71 |
2020-07-22 | 16.14 | 16.04 | 16.04 | 16.12 | 23500.0 | 15.68 |
2020-07-21 | 16.07 | 15.97 | 16.0 | 16.03 | 43300.0 | 15.59 |
2020-07-20 | 16.06 | 15.97 | 15.99 | 16.04 | 30100.0 | 15.6 |
2020-07-17 | 15.98 | 15.85 | 15.85 | 15.96 | 32300.0 | 15.53 |
2020-07-16 | 15.92 | 15.78 | 15.84 | 15.9 | 28300.0 | 15.47 |
2020-07-15 | 15.91 | 15.8 | 15.82 | 15.84 | 21600.0 | 15.41 |
2020-07-14 | 16.16 | 15.77 | 16.02 | 15.82 | 88000.0 | 15.39 |
2020-07-13 | 16.3 | 16.11 | 16.25 | 16.11 | 48500.0 | 15.61 |
2020-07-10 | 16.25 | 16.03 | 16.03 | 16.21 | 43100.0 | 15.71 |
2020-07-09 | 16.24 | 16.12 | 16.24 | 16.12 | 34800.0 | 15.62 |
2020-07-08 | 16.22 | 16.01 | 16.01 | 16.21 | 32200.0 | 15.71 |
2020-07-07 | 16.06 | 15.6 | 15.6 | 16.06 | 52500.0 | 15.56 |
2020-07-06 | 15.84 | 15.58 | 15.82 | 15.64 | 68200.0 | 15.15 |
2020-07-02 | 15.81 | 15.52 | 15.56 | 15.74 | 45800.0 | 15.25 |
2020-07-01 | 15.71 | 15.46 | 15.57 | 15.59 | 58300.0 | 15.11 |
2020-06-30 | 15.71 | 15.42 | 15.62 | 15.45 | 69100.0 | 14.97 |
2020-06-29 | 15.84 | 15.66 | 15.77 | 15.7 | 32400.0 | 15.21 |
2020-06-26 | 15.8 | 15.66 | 15.77 | 15.75 | 33400.0 | 15.26 |
2020-06-25 | 15.9 | 15.53 | 15.53 | 15.79 | 47200.0 | 15.3 |
2020-06-24 | 15.53 | 15.35 | 15.38 | 15.51 | 60700.0 | 15.03 |
2020-06-23 | 15.38 | 15.35 | 15.38 | 15.38 | 27900.0 | 14.9 |
2020-06-22 | 15.38 | 15.31 | 15.38 | 15.37 | 22700.0 | 14.89 |
2020-06-19 | 15.38 | 15.31 | 15.35 | 15.33 | 34700.0 | 14.85 |
2020-06-18 | 15.49 | 15.31 | 15.31 | 15.38 | 28200.0 | 14.9 |
2020-06-17 | 15.68 | 15.38 | 15.55 | 15.38 | 28200.0 | 14.9 |
2020-06-16 | 15.59 | 15.43 | 15.52 | 15.59 | 47900.0 | 15.11 |
2020-06-15 | 15.57 | 15.24 | 15.29 | 15.46 | 40300.0 | 14.98 |
2020-06-12 | 15.5 | 15.3 | 15.39 | 15.37 | 72100.0 | 14.89 |
2020-06-11 | 15.63 | 15.47 | 15.52 | 15.47 | 34900.0 | 14.93 |
2020-06-10 | 15.68 | 15.5 | 15.5 | 15.66 | 47100.0 | 15.11 |
2020-06-09 | 15.6 | 15.45 | 15.53 | 15.56 | 20400.0 | 15.02 |
2020-06-08 | 15.6 | 15.53 | 15.6 | 15.56 | 26600.0 | 15.02 |
2020-06-05 | 15.58 | 15.4 | 15.58 | 15.47 | 34300.0 | 14.93 |
2020-06-04 | 15.55 | 15.43 | 15.5 | 15.47 | 36600.0 | 14.93 |
2020-06-03 | 15.5 | 15.35 | 15.35 | 15.49 | 68700.0 | 14.95 |
2020-06-02 | 15.47 | 15.35 | 15.46 | 15.39 | 46200.0 | 14.85 |
2020-06-01 | 15.46 | 15.27 | 15.46 | 15.29 | 60400.0 | 14.76 |
2020-05-29 | 15.3 | 15.18 | 15.23 | 15.26 | 41100.0 | 14.73 |
2020-05-28 | 15.2 | 14.94 | 14.97 | 15.13 | 48500.0 | 14.6 |
2020-05-27 | 15.01 | 14.99 | 15.01 | 15.01 | 40000.0 | 14.49 |
2020-05-26 | 15.01 | 14.97 | 15.01 | 15.01 | 38200.0 | 14.49 |
2020-05-22 | 15.01 | 14.95 | 15.01 | 15.01 | 24600.0 | 14.49 |
2020-05-21 | 14.9 | 14.73 | 14.85 | 14.9 | 27800.0 | 14.38 |
2020-05-20 | 14.86 | 14.68 | 14.79 | 14.76 | 44400.0 | 14.24 |
2020-05-19 | 14.88 | 14.56 | 14.76 | 14.64 | 56200.0 | 14.13 |
2020-05-18 | 14.71 | 14.6 | 14.66 | 14.64 | 18600.0 | 14.13 |
2020-05-15 | 14.68 | 14.55 | 14.66 | 14.61 | 27300.0 | 14.1 |
2020-05-14 | 14.81 | 14.5 | 14.81 | 14.57 | 51000.0 | 14.06 |
2020-05-13 | 15.01 | 14.85 | 15.01 | 14.87 | 17500.0 | 14.29 |
2020-05-12 | 15.03 | 14.9 | 15.03 | 14.98 | 15500.0 | 14.4 |
2020-05-11 | 15.05 | 14.89 | 15.05 | 14.9 | 42000.0 | 14.32 |
2020-05-08 | 15.02 | 14.95 | 15.0 | 15.0 | 32300.0 | 14.42 |
2020-05-07 | 15.0 | 14.85 | 14.85 | 14.97 | 53300.0 | 14.39 |
2020-05-06 | 14.85 | 14.74 | 14.85 | 14.81 | 38100.0 | 14.24 |
2020-05-05 | 14.94 | 14.82 | 14.94 | 14.85 | 44700.0 | 14.27 |
2020-05-04 | 14.83 | 14.65 | 14.79 | 14.75 | 58400.0 | 14.18 |
2020-05-01 | 14.84 | 14.63 | 14.72 | 14.84 | 35400.0 | 14.26 |
2020-04-30 | 14.79 | 14.54 | 14.73 | 14.75 | 63900.0 | 14.18 |
2020-04-29 | 14.64 | 14.09 | 14.27 | 14.61 | 65900.0 | 14.04 |
2020-04-28 | 14.27 | 14.03 | 14.07 | 14.09 | 51700.0 | 13.54 |
2020-04-27 | 14.3 | 13.46 | 14.3 | 13.97 | 162100.0 | 13.43 |
2020-04-24 | 14.55 | 14.15 | 14.55 | 14.29 | 53100.0 | 13.74 |
2020-04-23 | 14.94 | 14.37 | 14.94 | 14.41 | 129900.0 | 13.85 |
2020-04-22 | 14.92 | 14.83 | 14.92 | 14.88 | 29900.0 | 14.3 |
2020-04-21 | 15.0 | 14.75 | 15.0 | 14.88 | 37200.0 | 14.3 |
2020-04-20 | 15.2 | 14.9 | 15.1 | 14.93 | 27500.0 | 14.35 |
2020-04-17 | 15.22 | 14.98 | 15.08 | 15.0 | 82700.0 | 14.42 |
2020-04-16 | 15.14 | 14.88 | 15.14 | 15.1 | 48200.0 | 14.51 |
2020-04-15 | 15.07 | 14.77 | 14.79 | 15.07 | 52500.0 | 14.49 |
2020-04-14 | 14.9 | 14.73 | 14.77 | 14.82 | 32700.0 | 14.24 |
2020-04-13 | 14.95 | 14.62 | 14.95 | 14.62 | 57100.0 | 14.0 |
2020-04-09 | 15.14 | 14.84 | 15.0 | 14.85 | 207400.0 | 14.22 |
2020-04-08 | 14.94 | 14.6 | 14.81 | 14.8 | 51800.0 | 14.17 |
2020-04-07 | 15.07 | 14.52 | 14.74 | 14.57 | 103600.0 | 13.95 |
2020-04-06 | 14.88 | 14.51 | 14.77 | 14.62 | 82200.0 | 14.0 |
2020-04-03 | 15.22 | 14.5 | 15.22 | 14.63 | 139700.0 | 14.01 |
2020-04-02 | 15.23 | 14.59 | 14.71 | 15.17 | 202300.0 | 14.52 |
2020-04-01 | 15.2 | 14.51 | 14.98 | 14.71 | 155400.0 | 14.08 |
2020-03-31 | 15.39 | 15.09 | 15.33 | 15.13 | 98500.0 | 14.48 |
2020-03-30 | 15.63 | 14.73 | 14.95 | 15.33 | 165100.0 | 14.68 |
2020-03-27 | 15.22 | 14.13 | 14.22 | 14.9 | 163000.0 | 14.26 |
2020-03-26 | 14.31 | 13.73 | 13.73 | 14.24 | 86200.0 | 13.63 |
2020-03-25 | 13.88 | 12.71 | 12.96 | 13.53 | 116300.0 | 12.95 |
2020-03-24 | 12.93 | 12.12 | 12.15 | 12.89 | 68200.0 | 12.34 |
2020-03-23 | 12.96 | 11.92 | 12.96 | 12.06 | 74700.0 | 11.55 |
2020-03-20 | 13.1 | 11.75 | 12.1 | 12.9 | 214900.0 | 12.35 |
2020-03-19 | 12.2 | 10.73 | 11.72 | 11.75 | 329500.0 | 11.25 |
2020-03-18 | 13.63 | 11.5 | 13.6 | 11.68 | 144000.0 | 11.18 |
2020-03-17 | 13.85 | 13.32 | 13.57 | 13.85 | 74800.0 | 13.26 |
2020-03-16 | 14.09 | 12.74 | 13.0 | 13.37 | 178000.0 | 12.8 |
2020-03-13 | 14.59 | 13.97 | 14.45 | 14.27 | 66900.0 | 13.66 |
2020-03-12 | 14.14 | 12.71 | 14.0 | 14.02 | 159900.0 | 13.37 |
2020-03-11 | 15.8 | 14.88 | 15.8 | 14.88 | 131000.0 | 14.18 |
2020-03-10 | 15.86 | 15.76 | 15.79 | 15.79 | 146100.0 | 15.05 |
2020-03-09 | 16.05 | 15.62 | 16.05 | 15.79 | 91600.0 | 15.05 |
2020-03-06 | 16.12 | 16.02 | 16.06 | 16.07 | 59100.0 | 15.32 |
2020-03-05 | 16.11 | 15.92 | 16.11 | 16.04 | 50100.0 | 15.29 |
2020-03-04 | 16.15 | 15.96 | 16.08 | 16.06 | 55600.0 | 15.31 |
2020-03-03 | 16.3 | 15.84 | 15.84 | 16.08 | 85800.0 | 15.33 |
2020-03-02 | 15.95 | 15.58 | 15.6 | 15.91 | 122400.0 | 15.17 |
2020-02-28 | 15.94 | 15.34 | 15.89 | 15.59 | 171900.0 | 14.86 |
2020-02-27 | 16.08 | 15.93 | 16.07 | 15.94 | 38200.0 | 15.2 |
2020-02-26 | 16.14 | 16.02 | 16.13 | 16.03 | 89900.0 | 15.28 |
2020-02-25 | 16.17 | 16.1 | 16.17 | 16.15 | 28300.0 | 15.4 |
2020-02-24 | 16.2 | 16.1 | 16.14 | 16.11 | 57400.0 | 15.36 |
2020-02-21 | 16.19 | 16.04 | 16.12 | 16.04 | 33400.0 | 15.29 |
2020-02-20 | 16.2 | 16.04 | 16.12 | 16.04 | 33300.0 | 15.29 |
2020-02-19 | 16.06 | 16.0 | 16.03 | 16.01 | 39900.0 | 15.26 |
2020-02-18 | 16.07 | 15.94 | 16.03 | 15.97 | 41800.0 | 15.22 |