名前 | BlackRock Long-Term Municipal Advantage Trust BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest |
ティッカー | BTA |
国 | United States |
上場年 | 2006.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.03 | 12.86 | 12.96 | 12.9 | 94900.0 | 12.9 |
2021-02-12 | 13.12 | 13.0 | 13.1 | 13.0 | 49500.0 | 13.0 |
2021-02-11 | 13.2 | 13.12 | 13.2 | 13.12 | 23200.0 | 13.07 |
2021-02-10 | 13.19 | 13.08 | 13.08 | 13.11 | 26000.0 | 13.06 |
2021-02-09 | 13.14 | 13.04 | 13.12 | 13.12 | 28200.0 | 13.07 |
2021-02-08 | 13.3 | 12.96 | 12.99 | 13.11 | 33900.0 | 13.06 |
2021-02-05 | 13.19 | 12.94 | 13.0 | 12.99 | 24400.0 | 12.94 |
2021-02-04 | 12.95 | 12.9 | 12.95 | 12.93 | 6600.0 | 12.88 |
2021-02-03 | 13.03 | 12.88 | 13.03 | 12.89 | 29900.0 | 12.84 |
2021-02-02 | 13.01 | 12.93 | 13.0 | 12.97 | 11500.0 | 12.92 |
2021-02-01 | 13.02 | 12.88 | 12.9 | 12.95 | 31400.0 | 12.9 |
2021-01-29 | 12.91 | 12.85 | 12.88 | 12.9 | 8300.0 | 12.85 |
2021-01-28 | 12.94 | 12.85 | 12.88 | 12.93 | 14900.0 | 12.88 |
2021-01-27 | 12.92 | 12.8 | 12.86 | 12.83 | 70100.0 | 12.78 |
2021-01-26 | 13.18 | 12.84 | 12.98 | 13.16 | 30900.0 | 13.11 |
2021-01-25 | 12.99 | 12.8 | 12.81 | 12.93 | 51600.0 | 12.88 |
2021-01-22 | 12.84 | 12.73 | 12.83 | 12.78 | 32900.0 | 12.73 |
2021-01-21 | 12.83 | 12.77 | 12.83 | 12.8 | 32000.0 | 12.75 |
2021-01-20 | 12.9 | 12.74 | 12.81 | 12.79 | 51500.0 | 12.74 |
2021-01-19 | 12.82 | 12.77 | 12.82 | 12.81 | 6500.0 | 12.76 |
2021-01-15 | 12.83 | 12.76 | 12.83 | 12.78 | 17600.0 | 12.73 |
2021-01-14 | 12.84 | 12.69 | 12.8 | 12.82 | 43900.0 | 12.77 |
2021-01-13 | 12.84 | 12.7 | 12.84 | 12.83 | 22100.0 | 12.73 |
2021-01-12 | 12.9 | 12.82 | 12.9 | 12.84 | 17300.0 | 12.74 |
2021-01-11 | 12.92 | 12.82 | 12.82 | 12.89 | 20400.0 | 12.79 |
2021-01-08 | 12.84 | 12.68 | 12.74 | 12.79 | 26200.0 | 12.69 |
2021-01-07 | 12.76 | 12.65 | 12.69 | 12.68 | 26600.0 | 12.58 |
2021-01-06 | 12.72 | 12.62 | 12.72 | 12.65 | 18400.0 | 12.55 |
2021-01-05 | 12.72 | 12.63 | 12.64 | 12.67 | 30400.0 | 12.57 |
2021-01-04 | 12.78 | 12.62 | 12.7 | 12.74 | 43300.0 | 12.64 |
2020-12-31 | 12.78 | 12.56 | 12.7 | 12.72 | 55200.0 | 12.62 |
2020-12-30 | 12.75 | 12.64 | 12.68 | 12.75 | 35000.0 | 12.65 |
2020-12-29 | 12.84 | 12.64 | 12.76 | 12.7 | 51300.0 | 12.6 |
2020-12-28 | 12.9 | 12.61 | 12.9 | 12.7 | 61200.0 | 12.6 |
2020-12-24 | 12.9 | 12.81 | 12.81 | 12.86 | 7800.0 | 12.76 |
2020-12-23 | 12.76 | 12.65 | 12.72 | 12.75 | 15600.0 | 12.65 |
2020-12-22 | 12.76 | 12.66 | 12.76 | 12.66 | 21900.0 | 12.56 |
2020-12-21 | 12.77 | 12.68 | 12.74 | 12.71 | 22600.0 | 12.61 |
2020-12-18 | 12.75 | 12.44 | 12.68 | 12.72 | 21500.0 | 12.62 |
2020-12-17 | 12.69 | 12.54 | 12.54 | 12.63 | 24100.0 | 12.53 |
2020-12-16 | 12.66 | 12.54 | 12.62 | 12.58 | 26400.0 | 12.48 |
2020-12-15 | 12.9 | 12.66 | 12.79 | 12.66 | 21900.0 | 12.56 |
2020-12-14 | 12.89 | 12.73 | 12.84 | 12.76 | 22300.0 | 12.66 |
2020-12-11 | 12.85 | 12.79 | 12.79 | 12.83 | 19500.0 | 12.68 |
2020-12-10 | 12.92 | 12.72 | 12.78 | 12.78 | 10300.0 | 12.63 |
2020-12-09 | 12.89 | 12.78 | 12.87 | 12.8 | 27400.0 | 12.65 |
2020-12-08 | 12.89 | 12.78 | 12.85 | 12.84 | 17100.0 | 12.69 |
2020-12-07 | 12.84 | 12.74 | 12.76 | 12.82 | 68400.0 | 12.67 |
2020-12-04 | 12.79 | 12.72 | 12.75 | 12.73 | 17500.0 | 12.58 |
2020-12-03 | 12.75 | 12.65 | 12.7 | 12.75 | 20300.0 | 12.6 |
2020-12-02 | 12.7 | 12.56 | 12.69 | 12.64 | 20100.0 | 12.49 |
2020-12-01 | 12.75 | 12.65 | 12.73 | 12.67 | 19000.0 | 12.52 |
2020-11-30 | 12.74 | 12.65 | 12.74 | 12.67 | 5000.0 | 12.52 |
2020-11-27 | 12.7 | 12.47 | 12.5 | 12.67 | 27100.0 | 12.52 |
2020-11-25 | 12.55 | 12.44 | 12.53 | 12.44 | 16800.0 | 12.29 |
2020-11-24 | 12.49 | 12.42 | 12.48 | 12.48 | 23000.0 | 12.33 |
2020-11-23 | 12.45 | 12.38 | 12.41 | 12.4 | 39400.0 | 12.25 |
2020-11-20 | 12.42 | 12.32 | 12.4 | 12.37 | 16500.0 | 12.22 |
2020-11-19 | 12.42 | 12.34 | 12.37 | 12.39 | 8500.0 | 12.24 |
2020-11-18 | 12.4 | 12.33 | 12.33 | 12.37 | 16200.0 | 12.22 |
2020-11-17 | 12.45 | 12.29 | 12.34 | 12.35 | 25500.0 | 12.2 |
2020-11-16 | 12.34 | 12.27 | 12.28 | 12.33 | 19300.0 | 12.18 |
2020-11-13 | 12.41 | 12.13 | 12.41 | 12.3 | 20200.0 | 12.15 |
2020-11-12 | 12.31 | 12.24 | 12.29 | 12.31 | 34600.0 | 12.11 |
2020-11-11 | 12.36 | 12.16 | 12.35 | 12.25 | 13100.0 | 12.05 |
2020-11-10 | 12.25 | 12.12 | 12.12 | 12.25 | 37500.0 | 12.05 |
2020-11-09 | 12.18 | 12.1 | 12.11 | 12.12 | 57900.0 | 11.92 |
2020-11-06 | 12.14 | 12.06 | 12.07 | 12.1 | 30100.0 | 11.9 |
2020-11-05 | 12.09 | 11.93 | 11.99 | 12.07 | 50200.0 | 11.88 |
2020-11-04 | 11.93 | 11.79 | 11.79 | 11.93 | 47500.0 | 11.74 |
2020-11-03 | 11.77 | 11.64 | 11.73 | 11.77 | 36000.0 | 11.58 |
2020-11-02 | 11.73 | 11.65 | 11.66 | 11.73 | 30300.0 | 11.54 |
2020-10-30 | 11.77 | 11.57 | 11.61 | 11.72 | 80400.0 | 11.53 |
2020-10-29 | 11.68 | 11.52 | 11.58 | 11.68 | 42100.0 | 11.49 |
2020-10-28 | 11.65 | 11.57 | 11.57 | 11.65 | 42200.0 | 11.46 |
2020-10-27 | 11.7 | 11.6 | 11.68 | 11.67 | 33800.0 | 11.48 |
2020-10-26 | 11.75 | 11.65 | 11.73 | 11.72 | 59600.0 | 11.53 |
2020-10-23 | 11.86 | 11.75 | 11.84 | 11.76 | 38800.0 | 11.57 |
2020-10-22 | 11.91 | 11.81 | 11.85 | 11.85 | 37500.0 | 11.66 |
2020-10-21 | 11.91 | 11.83 | 11.87 | 11.9 | 44800.0 | 11.71 |
2020-10-20 | 11.92 | 11.88 | 11.89 | 11.9 | 18400.0 | 11.71 |
2020-10-19 | 11.89 | 11.83 | 11.85 | 11.85 | 12700.0 | 11.66 |
2020-10-16 | 11.91 | 11.83 | 11.84 | 11.85 | 18700.0 | 11.66 |
2020-10-15 | 11.9 | 11.82 | 11.84 | 11.84 | 17100.0 | 11.65 |
2020-10-14 | 12.0 | 11.86 | 11.99 | 11.86 | 31800.0 | 11.67 |
2020-10-13 | 12.07 | 12.0 | 12.06 | 12.03 | 25100.0 | 11.79 |
2020-10-12 | 12.06 | 12.0 | 12.03 | 12.03 | 14500.0 | 11.79 |
2020-10-09 | 12.03 | 11.97 | 12.0 | 11.98 | 12000.0 | 11.74 |
2020-10-08 | 12.02 | 11.99 | 12.01 | 12.0 | 16800.0 | 11.76 |
2020-10-07 | 12.07 | 11.93 | 12.0 | 12.01 | 45900.0 | 11.77 |
2020-10-06 | 11.95 | 11.87 | 11.95 | 11.92 | 28600.0 | 11.68 |
2020-10-05 | 11.95 | 11.84 | 11.86 | 11.9 | 38100.0 | 11.66 |
2020-10-02 | 11.9 | 11.82 | 11.83 | 11.9 | 37000.0 | 11.66 |
2020-10-01 | 11.87 | 11.82 | 11.87 | 11.87 | 28700.0 | 11.63 |
2020-09-30 | 11.89 | 11.8 | 11.86 | 11.8 | 20900.0 | 11.56 |
2020-09-29 | 11.95 | 11.84 | 11.85 | 11.86 | 24400.0 | 11.62 |
2020-09-28 | 11.9 | 11.81 | 11.86 | 11.88 | 24700.0 | 11.64 |
2020-09-25 | 11.83 | 11.77 | 11.78 | 11.8 | 18900.0 | 11.56 |
2020-09-24 | 11.87 | 11.75 | 11.8 | 11.78 | 24200.0 | 11.54 |
2020-09-23 | 11.95 | 11.8 | 11.94 | 11.81 | 52000.0 | 11.57 |
2020-09-22 | 12.1 | 11.93 | 12.05 | 11.98 | 38600.0 | 11.74 |
2020-09-21 | 12.11 | 12.06 | 12.11 | 12.08 | 14100.0 | 11.83 |
2020-09-18 | 12.21 | 12.14 | 12.19 | 12.14 | 10700.0 | 11.89 |
2020-09-17 | 12.23 | 12.13 | 12.13 | 12.22 | 25000.0 | 11.97 |
2020-09-16 | 12.22 | 12.16 | 12.19 | 12.18 | 12600.0 | 11.93 |
2020-09-15 | 12.24 | 12.16 | 12.16 | 12.19 | 9300.0 | 11.94 |
2020-09-14 | 12.23 | 12.14 | 12.14 | 12.21 | 14500.0 | 11.96 |
2020-09-11 | 12.25 | 12.17 | 12.17 | 12.2 | 18200.0 | 11.9 |
2020-09-10 | 12.2 | 12.13 | 12.14 | 12.17 | 18000.0 | 11.87 |
2020-09-09 | 12.13 | 12.01 | 12.01 | 12.13 | 30100.0 | 11.83 |
2020-09-08 | 12.07 | 11.94 | 11.98 | 11.98 | 29500.0 | 11.69 |
2020-09-04 | 12.13 | 11.98 | 12.11 | 12.0 | 31900.0 | 11.71 |
2020-09-03 | 12.33 | 12.11 | 12.3 | 12.12 | 38300.0 | 11.82 |
2020-09-02 | 12.34 | 12.25 | 12.3 | 12.3 | 54600.0 | 12.0 |
2020-09-01 | 12.29 | 12.1 | 12.19 | 12.29 | 32100.0 | 11.99 |
2020-08-31 | 12.28 | 12.14 | 12.17 | 12.19 | 55000.0 | 11.89 |
2020-08-28 | 12.15 | 12.04 | 12.11 | 12.14 | 55200.0 | 11.84 |
2020-08-27 | 12.11 | 12.0 | 12.11 | 12.05 | 26300.0 | 11.76 |
2020-08-26 | 12.29 | 12.05 | 12.29 | 12.08 | 32500.0 | 11.79 |
2020-08-25 | 12.29 | 12.15 | 12.25 | 12.29 | 52900.0 | 11.99 |
2020-08-24 | 12.28 | 12.21 | 12.21 | 12.22 | 44400.0 | 11.92 |
2020-08-21 | 12.38 | 12.16 | 12.36 | 12.17 | 22100.0 | 11.87 |
2020-08-20 | 12.5 | 12.35 | 12.5 | 12.35 | 19400.0 | 12.05 |
2020-08-19 | 12.62 | 12.47 | 12.55 | 12.47 | 26800.0 | 12.17 |
2020-08-18 | 12.62 | 12.57 | 12.59 | 12.57 | 9800.0 | 12.26 |
2020-08-17 | 12.71 | 12.37 | 12.66 | 12.59 | 45600.0 | 12.28 |
2020-08-14 | 12.8 | 12.68 | 12.8 | 12.68 | 18200.0 | 12.37 |
2020-08-13 | 12.87 | 12.77 | 12.87 | 12.8 | 56700.0 | 12.49 |
2020-08-12 | 13.02 | 12.89 | 12.98 | 12.99 | 18200.0 | 12.62 |
2020-08-11 | 13.04 | 12.96 | 13.01 | 13.0 | 18600.0 | 12.63 |
2020-08-10 | 13.02 | 12.92 | 12.92 | 12.99 | 13600.0 | 12.62 |
2020-08-07 | 12.9 | 12.86 | 12.86 | 12.89 | 20700.0 | 12.53 |
2020-08-06 | 12.89 | 12.83 | 12.83 | 12.88 | 13700.0 | 12.52 |
2020-08-05 | 12.88 | 12.81 | 12.87 | 12.84 | 8200.0 | 12.48 |
2020-08-04 | 12.84 | 12.74 | 12.75 | 12.84 | 15300.0 | 12.48 |
2020-08-03 | 12.75 | 12.64 | 12.69 | 12.75 | 34900.0 | 12.39 |
2020-07-31 | 12.68 | 12.6 | 12.62 | 12.68 | 13600.0 | 12.32 |
2020-07-30 | 12.66 | 12.61 | 12.63 | 12.63 | 9400.0 | 12.27 |
2020-07-29 | 12.65 | 12.55 | 12.6 | 12.62 | 13000.0 | 12.26 |
2020-07-28 | 12.6 | 12.55 | 12.57 | 12.58 | 5900.0 | 12.23 |
2020-07-27 | 12.61 | 12.48 | 12.48 | 12.57 | 23400.0 | 12.22 |
2020-07-24 | 12.56 | 12.43 | 12.48 | 12.52 | 22500.0 | 12.17 |
2020-07-23 | 12.45 | 12.33 | 12.33 | 12.45 | 17200.0 | 12.1 |
2020-07-22 | 12.39 | 12.3 | 12.3 | 12.33 | 21500.0 | 11.98 |
2020-07-21 | 12.38 | 12.27 | 12.38 | 12.3 | 37200.0 | 11.95 |
2020-07-20 | 12.46 | 12.34 | 12.46 | 12.34 | 27400.0 | 11.99 |
2020-07-17 | 12.44 | 12.36 | 12.36 | 12.43 | 16100.0 | 12.08 |
2020-07-16 | 12.39 | 12.37 | 12.37 | 12.37 | 11100.0 | 12.02 |
2020-07-15 | 12.41 | 12.32 | 12.33 | 12.39 | 14200.0 | 12.04 |
2020-07-14 | 12.38 | 12.27 | 12.38 | 12.34 | 22500.0 | 11.99 |
2020-07-13 | 12.39 | 12.33 | 12.39 | 12.36 | 16100.0 | 11.96 |
2020-07-10 | 12.35 | 12.22 | 12.22 | 12.35 | 16400.0 | 11.95 |
2020-07-09 | 12.27 | 11.99 | 12.06 | 12.27 | 22800.0 | 11.87 |
2020-07-08 | 12.08 | 11.95 | 11.95 | 12.01 | 36900.0 | 11.62 |
2020-07-07 | 12.04 | 11.93 | 12.04 | 11.97 | 79100.0 | 11.58 |
2020-07-06 | 12.18 | 11.77 | 11.77 | 12.01 | 52300.0 | 11.62 |
2020-07-02 | 11.83 | 11.76 | 11.8 | 11.76 | 28900.0 | 11.38 |
2020-07-01 | 11.83 | 11.77 | 11.83 | 11.77 | 52100.0 | 11.39 |
2020-06-30 | 11.85 | 11.72 | 11.74 | 11.85 | 35100.0 | 11.47 |
2020-06-29 | 11.82 | 11.7 | 11.82 | 11.74 | 31800.0 | 11.36 |
2020-06-26 | 11.78 | 11.7 | 11.7 | 11.77 | 15400.0 | 11.39 |
2020-06-25 | 11.8 | 11.73 | 11.75 | 11.73 | 12600.0 | 11.35 |
2020-06-24 | 11.76 | 11.71 | 11.76 | 11.71 | 41100.0 | 11.33 |
2020-06-23 | 11.73 | 11.68 | 11.68 | 11.7 | 16600.0 | 11.32 |
2020-06-22 | 11.7 | 11.66 | 11.68 | 11.68 | 25500.0 | 11.3 |
2020-06-19 | 11.76 | 11.69 | 11.75 | 11.69 | 43700.0 | 11.31 |
2020-06-18 | 11.77 | 11.69 | 11.77 | 11.72 | 6500.0 | 11.34 |
2020-06-17 | 11.85 | 11.7 | 11.74 | 11.72 | 21100.0 | 11.34 |
2020-06-16 | 11.8 | 11.73 | 11.73 | 11.77 | 44800.0 | 11.39 |
2020-06-15 | 11.79 | 11.59 | 11.61 | 11.76 | 29000.0 | 11.38 |
2020-06-12 | 11.68 | 11.52 | 11.52 | 11.68 | 33300.0 | 11.3 |
2020-06-11 | 11.64 | 11.5 | 11.6 | 11.57 | 62200.0 | 11.15 |
2020-06-10 | 11.65 | 11.55 | 11.55 | 11.65 | 28000.0 | 11.22 |
2020-06-09 | 11.62 | 11.51 | 11.56 | 11.54 | 18900.0 | 11.12 |
2020-06-08 | 11.73 | 11.51 | 11.52 | 11.59 | 30000.0 | 11.17 |
2020-06-05 | 11.58 | 11.49 | 11.55 | 11.51 | 37700.0 | 11.09 |
2020-06-04 | 11.54 | 11.48 | 11.48 | 11.54 | 19100.0 | 11.12 |
2020-06-03 | 11.56 | 11.46 | 11.5 | 11.5 | 37400.0 | 11.08 |
2020-06-02 | 11.51 | 11.45 | 11.45 | 11.49 | 24800.0 | 11.07 |
2020-06-01 | 11.48 | 11.4 | 11.47 | 11.43 | 91300.0 | 11.01 |
2020-05-29 | 11.44 | 11.26 | 11.26 | 11.42 | 47400.0 | 11.0 |
2020-05-28 | 11.26 | 11.16 | 11.16 | 11.26 | 30800.0 | 10.85 |
2020-05-27 | 11.16 | 11.08 | 11.11 | 11.16 | 47200.0 | 10.75 |
2020-05-26 | 11.21 | 11.06 | 11.21 | 11.09 | 193800.0 | 10.69 |
2020-05-22 | 11.07 | 11.0 | 11.01 | 11.07 | 22400.0 | 10.67 |
2020-05-21 | 11.0 | 10.93 | 10.93 | 10.97 | 27500.0 | 10.57 |
2020-05-20 | 10.99 | 10.9 | 10.9 | 10.94 | 45100.0 | 10.54 |
2020-05-19 | 10.95 | 10.86 | 10.86 | 10.89 | 27900.0 | 10.49 |
2020-05-18 | 10.92 | 10.87 | 10.92 | 10.87 | 27700.0 | 10.47 |
2020-05-15 | 10.93 | 10.86 | 10.9 | 10.89 | 34900.0 | 10.49 |
2020-05-14 | 10.93 | 10.84 | 10.93 | 10.9 | 19100.0 | 10.5 |
2020-05-13 | 11.07 | 10.93 | 11.04 | 11.0 | 43100.0 | 10.55 |
2020-05-12 | 11.15 | 11.01 | 11.09 | 11.01 | 30900.0 | 10.56 |
2020-05-11 | 11.09 | 11.0 | 11.02 | 11.02 | 28100.0 | 10.57 |
2020-05-08 | 11.1 | 10.9 | 11.04 | 11.03 | 44300.0 | 10.58 |
2020-05-07 | 11.08 | 10.93 | 10.93 | 10.99 | 33400.0 | 10.54 |
2020-05-06 | 10.99 | 10.88 | 10.93 | 10.9 | 28700.0 | 10.45 |
2020-05-05 | 11.07 | 10.84 | 11.02 | 10.87 | 107800.0 | 10.42 |
2020-05-04 | 11.05 | 10.95 | 10.95 | 11.02 | 29800.0 | 10.57 |
2020-05-01 | 11.0 | 10.85 | 10.91 | 11.0 | 22200.0 | 10.55 |
2020-04-30 | 10.95 | 10.73 | 10.8 | 10.92 | 94800.0 | 10.47 |
2020-04-29 | 10.89 | 10.57 | 10.63 | 10.8 | 73300.0 | 10.36 |
2020-04-28 | 10.7 | 10.57 | 10.64 | 10.57 | 83300.0 | 10.14 |
2020-04-27 | 10.84 | 10.55 | 10.77 | 10.6 | 54600.0 | 10.17 |
2020-04-24 | 11.05 | 10.7 | 11.05 | 10.85 | 31000.0 | 10.41 |
2020-04-23 | 11.18 | 10.92 | 11.14 | 10.98 | 38300.0 | 10.53 |
2020-04-22 | 11.17 | 11.1 | 11.1 | 11.14 | 35100.0 | 10.68 |
2020-04-21 | 11.25 | 11.03 | 11.03 | 11.08 | 130000.0 | 10.63 |
2020-04-20 | 11.1 | 11.0 | 11.07 | 11.08 | 76600.0 | 10.63 |
2020-04-17 | 11.25 | 11.02 | 11.09 | 11.07 | 56000.0 | 10.62 |
2020-04-16 | 11.08 | 10.99 | 11.05 | 10.99 | 42000.0 | 10.54 |
2020-04-15 | 11.11 | 10.88 | 10.88 | 11.01 | 42000.0 | 10.56 |
2020-04-14 | 11.15 | 11.02 | 11.05 | 11.11 | 73600.0 | 10.65 |
2020-04-13 | 11.17 | 10.98 | 11.17 | 11.01 | 46300.0 | 10.51 |
2020-04-09 | 11.21 | 10.98 | 11.0 | 11.15 | 34500.0 | 10.64 |
2020-04-08 | 10.87 | 10.64 | 10.64 | 10.83 | 9900.0 | 10.34 |
2020-04-07 | 10.83 | 10.63 | 10.71 | 10.63 | 62000.0 | 10.15 |
2020-04-06 | 10.77 | 10.51 | 10.68 | 10.56 | 132100.0 | 10.08 |
2020-04-03 | 10.82 | 10.57 | 10.77 | 10.59 | 31900.0 | 10.11 |
2020-04-02 | 10.92 | 10.48 | 10.73 | 10.81 | 35300.0 | 10.32 |
2020-04-01 | 11.08 | 10.72 | 10.72 | 10.91 | 96200.0 | 10.41 |
2020-03-31 | 11.49 | 11.11 | 11.45 | 11.22 | 78200.0 | 10.71 |
2020-03-30 | 11.3 | 10.31 | 11.19 | 11.29 | 206400.0 | 10.78 |
2020-03-27 | 11.22 | 10.73 | 11.02 | 11.04 | 76800.0 | 10.54 |
2020-03-26 | 11.21 | 10.59 | 10.66 | 11.14 | 72200.0 | 10.63 |
2020-03-25 | 10.59 | 9.93 | 9.99 | 10.58 | 135700.0 | 10.1 |
2020-03-24 | 10.73 | 9.47 | 9.63 | 9.89 | 164400.0 | 9.44 |
2020-03-23 | 10.08 | 9.15 | 10.0 | 9.25 | 88800.0 | 8.83 |
2020-03-20 | 10.22 | 9.4 | 9.59 | 9.98 | 165000.0 | 9.53 |
2020-03-19 | 9.64 | 8.5 | 8.89 | 9.64 | 113000.0 | 9.2 |
2020-03-18 | 10.61 | 9.39 | 10.59 | 9.39 | 79800.0 | 8.96 |
2020-03-17 | 10.96 | 10.68 | 10.96 | 10.88 | 112000.0 | 10.39 |
2020-03-16 | 11.06 | 10.7 | 10.85 | 10.9 | 62700.0 | 10.41 |
2020-03-13 | 11.27 | 10.67 | 11.02 | 11.21 | 114500.0 | 10.7 |
2020-03-12 | 12.0 | 10.76 | 12.0 | 10.87 | 119500.0 | 10.33 |
2020-03-11 | 12.89 | 12.1 | 12.84 | 12.12 | 151500.0 | 11.52 |
2020-03-10 | 13.13 | 12.77 | 13.02 | 12.81 | 60700.0 | 12.17 |
2020-03-09 | 13.23 | 12.86 | 13.18 | 13.02 | 50600.0 | 12.37 |
2020-03-06 | 13.3 | 13.24 | 13.3 | 13.25 | 18300.0 | 12.59 |
2020-03-05 | 13.3 | 13.22 | 13.24 | 13.27 | 16000.0 | 12.61 |
2020-03-04 | 13.31 | 13.22 | 13.3 | 13.22 | 37300.0 | 12.56 |
2020-03-03 | 13.27 | 13.17 | 13.2 | 13.24 | 79400.0 | 12.58 |
2020-03-02 | 13.28 | 13.0 | 13.0 | 13.2 | 56600.0 | 12.54 |
2020-02-28 | 13.58 | 12.8 | 13.58 | 12.91 | 107600.0 | 12.27 |
2020-02-27 | 13.82 | 13.54 | 13.62 | 13.56 | 59800.0 | 12.88 |
2020-02-26 | 13.7 | 13.58 | 13.63 | 13.61 | 47100.0 | 12.93 |
2020-02-25 | 13.61 | 13.45 | 13.61 | 13.55 | 82100.0 | 12.87 |
2020-02-24 | 13.75 | 13.52 | 13.75 | 13.52 | 73100.0 | 12.85 |
2020-02-21 | 13.76 | 13.52 | 13.52 | 13.65 | 34800.0 | 12.97 |
2020-02-20 | 13.53 | 13.3 | 13.3 | 13.49 | 48100.0 | 12.82 |
2020-02-19 | 13.34 | 13.16 | 13.16 | 13.29 | 68400.0 | 12.63 |
2020-02-18 | 13.16 | 13.07 | 13.1 | 13.15 | 40700.0 | 12.49 |