名前 | John Hancock Financial Opportunities Fund Common Stock |
ティッカー | BTO |
国 | United States |
上場年 | 1994.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.71 | 33.96 | 34.0 | 34.39 | 102200.0 | 34.39 |
2021-02-12 | 34.0 | 33.37 | 33.72 | 33.83 | 48000.0 | 33.83 |
2021-02-11 | 33.93 | 33.01 | 33.84 | 33.59 | 45900.0 | 33.59 |
2021-02-10 | 34.07 | 33.08 | 34.0 | 33.65 | 88500.0 | 33.65 |
2021-02-09 | 34.05 | 33.7 | 33.91 | 33.95 | 71200.0 | 33.95 |
2021-02-08 | 33.88 | 33.48 | 33.7 | 33.88 | 70800.0 | 33.88 |
2021-02-05 | 33.7 | 33.1 | 33.37 | 33.31 | 74800.0 | 33.31 |
2021-02-04 | 33.45 | 32.13 | 32.47 | 33.2 | 59600.0 | 33.2 |
2021-02-03 | 32.47 | 31.9 | 32.25 | 32.44 | 44900.0 | 32.44 |
2021-02-02 | 32.33 | 31.54 | 31.79 | 32.29 | 43300.0 | 32.29 |
2021-02-01 | 31.53 | 30.78 | 31.02 | 31.35 | 24400.0 | 31.35 |
2021-01-29 | 31.83 | 30.44 | 31.57 | 30.78 | 46900.0 | 30.78 |
2021-01-28 | 31.65 | 31.09 | 31.11 | 31.5 | 39800.0 | 31.5 |
2021-01-27 | 31.25 | 30.7 | 31.23 | 31.01 | 61100.0 | 31.01 |
2021-01-26 | 32.32 | 31.79 | 32.32 | 31.91 | 44300.0 | 31.91 |
2021-01-25 | 32.96 | 31.87 | 32.96 | 32.37 | 65400.0 | 32.37 |
2021-01-22 | 32.97 | 32.14 | 32.14 | 32.97 | 73800.0 | 32.97 |
2021-01-21 | 33.3 | 31.72 | 32.99 | 32.31 | 77800.0 | 32.31 |
2021-01-20 | 33.99 | 32.83 | 33.64 | 32.98 | 52900.0 | 32.98 |
2021-01-19 | 33.93 | 33.28 | 33.67 | 33.86 | 48400.0 | 33.86 |
2021-01-15 | 34.0 | 33.0 | 34.0 | 33.67 | 68800.0 | 33.67 |
2021-01-14 | 34.2 | 33.3 | 33.55 | 34.16 | 111900.0 | 34.16 |
2021-01-13 | 33.77 | 33.01 | 33.47 | 33.28 | 63900.0 | 33.28 |
2021-01-12 | 33.99 | 33.1 | 33.32 | 33.47 | 95500.0 | 33.47 |
2021-01-11 | 32.96 | 31.63 | 31.74 | 32.87 | 86600.0 | 32.87 |
2021-01-08 | 32.84 | 31.51 | 32.84 | 32.31 | 65100.0 | 32.31 |
2021-01-07 | 32.96 | 32.11 | 32.11 | 32.57 | 84400.0 | 32.57 |
2021-01-06 | 32.1 | 30.54 | 30.6 | 31.5 | 127600.0 | 31.5 |
2021-01-05 | 29.88 | 29.27 | 29.27 | 29.56 | 69400.0 | 29.56 |
2021-01-04 | 30.6 | 29.06 | 30.33 | 29.41 | 93900.0 | 29.41 |
2020-12-31 | 31.19 | 30.28 | 30.59 | 30.35 | 87300.0 | 30.35 |
2020-12-30 | 30.45 | 30.04 | 30.11 | 30.38 | 120800.0 | 30.38 |
2020-12-29 | 31.17 | 30.04 | 31.17 | 30.1 | 90900.0 | 30.1 |
2020-12-28 | 31.15 | 30.71 | 30.77 | 30.78 | 55300.0 | 30.78 |
2020-12-24 | 31.27 | 30.39 | 31.17 | 30.65 | 44600.0 | 30.65 |
2020-12-23 | 31.39 | 29.53 | 29.58 | 30.93 | 142500.0 | 30.93 |
2020-12-22 | 30.15 | 29.49 | 29.77 | 29.77 | 75500.0 | 29.77 |
2020-12-21 | 29.58 | 28.48 | 28.96 | 29.58 | 91600.0 | 29.58 |
2020-12-18 | 29.88 | 28.76 | 29.88 | 29.01 | 52200.0 | 29.01 |
2020-12-17 | 30.36 | 29.66 | 30.36 | 29.77 | 58800.0 | 29.77 |
2020-12-16 | 30.18 | 29.45 | 29.86 | 29.87 | 66000.0 | 29.87 |
2020-12-15 | 29.98 | 29.09 | 29.22 | 29.65 | 58700.0 | 29.65 |
2020-12-14 | 30.0 | 29.0 | 30.0 | 29.0 | 59400.0 | 29.0 |
2020-12-11 | 29.98 | 28.98 | 28.98 | 29.73 | 37600.0 | 29.73 |
2020-12-10 | 29.9 | 28.91 | 29.34 | 29.22 | 47300.0 | 29.22 |
2020-12-09 | 30.49 | 29.79 | 30.06 | 30.17 | 50400.0 | 29.62 |
2020-12-08 | 30.74 | 29.45 | 29.87 | 29.45 | 77600.0 | 28.91 |
2020-12-07 | 29.98 | 29.52 | 29.74 | 29.88 | 40300.0 | 29.34 |
2020-12-04 | 30.0 | 29.34 | 29.5 | 29.83 | 70200.0 | 29.29 |
2020-12-03 | 29.81 | 29.14 | 29.37 | 29.33 | 68000.0 | 28.8 |
2020-12-02 | 29.6 | 29.01 | 29.26 | 29.27 | 109300.0 | 28.74 |
2020-12-01 | 29.27 | 28.65 | 28.65 | 29.21 | 85500.0 | 28.68 |
2020-11-30 | 29.3 | 28.05 | 28.45 | 28.65 | 171300.0 | 28.13 |
2020-11-27 | 28.68 | 28.09 | 28.36 | 28.66 | 119900.0 | 28.14 |
2020-11-25 | 28.73 | 27.92 | 28.39 | 28.38 | 140400.0 | 27.86 |
2020-11-24 | 28.82 | 27.63 | 27.63 | 28.59 | 103400.0 | 28.07 |
2020-11-23 | 27.46 | 26.88 | 27.26 | 27.14 | 55400.0 | 26.65 |
2020-11-20 | 27.1 | 26.6 | 27.1 | 26.86 | 37900.0 | 26.37 |
2020-11-19 | 27.03 | 26.54 | 26.92 | 27.03 | 47000.0 | 26.54 |
2020-11-18 | 27.69 | 26.83 | 27.44 | 26.88 | 88800.0 | 26.39 |
2020-11-17 | 27.44 | 26.12 | 26.56 | 27.33 | 91800.0 | 26.83 |
2020-11-16 | 27.27 | 26.5 | 26.5 | 27.01 | 110000.0 | 26.52 |
2020-11-13 | 26.16 | 25.44 | 25.53 | 25.95 | 41300.0 | 25.48 |
2020-11-12 | 25.95 | 24.93 | 25.95 | 25.4 | 73300.0 | 24.94 |
2020-11-11 | 26.69 | 25.46 | 26.69 | 26.07 | 129200.0 | 25.59 |
2020-11-10 | 26.48 | 25.56 | 25.9 | 26.28 | 110900.0 | 25.8 |
2020-11-09 | 26.49 | 24.24 | 24.24 | 25.59 | 270100.0 | 25.12 |
2020-11-06 | 23.7 | 22.96 | 23.7 | 23.11 | 31900.0 | 22.69 |
2020-11-05 | 23.63 | 22.79 | 22.79 | 23.54 | 47100.0 | 23.11 |
2020-11-04 | 23.16 | 22.25 | 22.98 | 22.7 | 59700.0 | 22.29 |
2020-11-03 | 23.58 | 23.06 | 23.32 | 23.35 | 69900.0 | 22.92 |
2020-11-02 | 23.26 | 22.21 | 22.72 | 22.81 | 65300.0 | 22.39 |
2020-10-30 | 22.64 | 21.86 | 22.19 | 22.22 | 66000.0 | 21.81 |
2020-10-29 | 22.48 | 21.57 | 21.69 | 22.32 | 59100.0 | 21.91 |
2020-10-28 | 22.42 | 21.75 | 22.06 | 21.83 | 96100.0 | 21.43 |
2020-10-27 | 23.55 | 22.6 | 23.51 | 22.64 | 75900.0 | 22.23 |
2020-10-26 | 23.78 | 23.2 | 23.78 | 23.47 | 48400.0 | 23.04 |
2020-10-23 | 24.3 | 23.75 | 23.94 | 24.01 | 60600.0 | 23.57 |
2020-10-22 | 23.82 | 22.71 | 22.71 | 23.69 | 56400.0 | 23.26 |
2020-10-21 | 22.96 | 22.6 | 22.77 | 22.72 | 48700.0 | 22.31 |
2020-10-20 | 23.15 | 22.33 | 22.33 | 22.7 | 41700.0 | 22.29 |
2020-10-19 | 22.93 | 22.24 | 22.65 | 22.24 | 62700.0 | 21.83 |
2020-10-16 | 22.95 | 22.36 | 22.86 | 22.67 | 47200.0 | 22.26 |
2020-10-15 | 22.76 | 22.17 | 22.17 | 22.71 | 75600.0 | 22.3 |
2020-10-14 | 23.18 | 22.47 | 22.91 | 22.58 | 47400.0 | 22.17 |
2020-10-13 | 23.6 | 22.88 | 23.6 | 22.92 | 65300.0 | 22.5 |
2020-10-12 | 23.75 | 23.34 | 23.36 | 23.63 | 34900.0 | 23.2 |
2020-10-09 | 23.8 | 23.23 | 23.8 | 23.34 | 51100.0 | 22.91 |
2020-10-08 | 23.72 | 23.27 | 23.27 | 23.68 | 83400.0 | 23.25 |
2020-10-07 | 23.56 | 22.85 | 22.85 | 23.23 | 57600.0 | 22.81 |
2020-10-06 | 23.49 | 22.52 | 22.6 | 22.62 | 73300.0 | 22.21 |
2020-10-05 | 22.52 | 21.74 | 21.94 | 22.44 | 72200.0 | 22.03 |
2020-10-02 | 21.92 | 20.84 | 20.84 | 21.75 | 70100.0 | 21.35 |
2020-10-01 | 21.65 | 20.93 | 21.54 | 21.23 | 127900.0 | 20.84 |
2020-09-30 | 21.69 | 21.19 | 21.39 | 21.43 | 95600.0 | 21.04 |
2020-09-29 | 21.19 | 20.43 | 21.17 | 21.08 | 84200.0 | 20.7 |
2020-09-28 | 21.33 | 20.55 | 20.76 | 21.15 | 64400.0 | 20.76 |
2020-09-25 | 20.42 | 19.89 | 19.89 | 20.34 | 40800.0 | 19.97 |
2020-09-24 | 20.55 | 19.69 | 20.18 | 20.11 | 100000.0 | 19.74 |
2020-09-23 | 20.94 | 19.97 | 20.52 | 19.98 | 62000.0 | 19.62 |
2020-09-22 | 21.22 | 20.26 | 20.99 | 20.43 | 91700.0 | 20.06 |
2020-09-21 | 21.82 | 20.77 | 21.51 | 20.92 | 108000.0 | 20.54 |
2020-09-18 | 22.37 | 22.0 | 22.37 | 22.08 | 48700.0 | 21.68 |
2020-09-17 | 22.5 | 22.08 | 22.11 | 22.42 | 63900.0 | 22.01 |
2020-09-16 | 22.81 | 22.24 | 22.48 | 22.57 | 54700.0 | 22.16 |
2020-09-15 | 22.73 | 22.35 | 22.73 | 22.35 | 57400.0 | 21.94 |
2020-09-14 | 22.85 | 22.2 | 22.2 | 22.53 | 59200.0 | 22.12 |
2020-09-11 | 22.2 | 21.62 | 22.05 | 22.2 | 38900.0 | 21.8 |
2020-09-10 | 22.92 | 22.0 | 22.55 | 22.1 | 57400.0 | 21.7 |
2020-09-09 | 23.31 | 22.85 | 23.14 | 22.95 | 70900.0 | 21.99 |
2020-09-08 | 23.43 | 22.75 | 23.43 | 23.08 | 106500.0 | 22.12 |
2020-09-04 | 24.12 | 23.28 | 23.75 | 23.61 | 108700.0 | 22.62 |
2020-09-03 | 24.5 | 23.35 | 24.08 | 23.75 | 66100.0 | 22.76 |
2020-09-02 | 24.1 | 23.15 | 23.58 | 23.92 | 101100.0 | 22.92 |
2020-09-01 | 23.62 | 23.0 | 23.01 | 23.45 | 42600.0 | 22.47 |
2020-08-31 | 23.46 | 23.02 | 23.22 | 23.02 | 98300.0 | 22.06 |
2020-08-28 | 23.54 | 23.12 | 23.4 | 23.46 | 71200.0 | 22.48 |
2020-08-27 | 23.3 | 22.66 | 22.73 | 23.13 | 82400.0 | 22.16 |
2020-08-26 | 23.18 | 22.55 | 22.92 | 22.55 | 66600.0 | 21.61 |
2020-08-25 | 23.5 | 22.77 | 23.22 | 22.99 | 50200.0 | 22.03 |
2020-08-24 | 23.08 | 22.14 | 22.32 | 23.0 | 56400.0 | 22.04 |
2020-08-21 | 22.45 | 21.85 | 22.36 | 22.11 | 106300.0 | 21.19 |
2020-08-20 | 22.68 | 22.03 | 22.31 | 22.65 | 49700.0 | 21.7 |
2020-08-19 | 22.83 | 22.1 | 22.25 | 22.56 | 62700.0 | 21.62 |
2020-08-18 | 23.1 | 22.32 | 23.1 | 22.34 | 70200.0 | 21.41 |
2020-08-17 | 23.95 | 23.16 | 23.82 | 23.2 | 74200.0 | 22.23 |
2020-08-14 | 24.03 | 23.06 | 23.11 | 23.77 | 83800.0 | 22.78 |
2020-08-13 | 23.93 | 23.27 | 23.69 | 23.48 | 57700.0 | 22.5 |
2020-08-12 | 24.78 | 23.14 | 24.78 | 23.81 | 99700.0 | 22.82 |
2020-08-11 | 24.54 | 23.4 | 23.4 | 24.1 | 189600.0 | 23.09 |
2020-08-10 | 23.26 | 22.62 | 22.62 | 22.92 | 66400.0 | 21.96 |
2020-08-07 | 22.55 | 21.16 | 21.34 | 22.55 | 75000.0 | 21.61 |
2020-08-06 | 21.67 | 21.24 | 21.25 | 21.54 | 72300.0 | 20.64 |
2020-08-05 | 21.49 | 21.0 | 21.1 | 21.24 | 115000.0 | 20.35 |
2020-08-04 | 21.41 | 21.0 | 21.41 | 21.08 | 61500.0 | 20.2 |
2020-08-03 | 21.49 | 20.89 | 21.16 | 21.36 | 76300.0 | 20.47 |
2020-07-31 | 21.24 | 20.48 | 20.96 | 21.15 | 139100.0 | 20.27 |
2020-07-30 | 21.67 | 20.54 | 21.12 | 21.16 | 81300.0 | 20.28 |
2020-07-29 | 21.7 | 20.8 | 20.84 | 21.67 | 91300.0 | 20.77 |
2020-07-28 | 21.24 | 20.83 | 20.84 | 20.98 | 108100.0 | 20.1 |
2020-07-27 | 21.35 | 20.7 | 21.35 | 20.83 | 128900.0 | 19.96 |
2020-07-24 | 21.25 | 20.63 | 20.96 | 21.25 | 142300.0 | 20.36 |
2020-07-23 | 20.98 | 20.28 | 20.31 | 20.98 | 130600.0 | 20.1 |
2020-07-22 | 21.16 | 20.11 | 20.82 | 20.54 | 95600.0 | 19.68 |
2020-07-21 | 21.71 | 20.5 | 20.5 | 20.74 | 120200.0 | 19.87 |
2020-07-20 | 20.51 | 20.22 | 20.37 | 20.4 | 70300.0 | 19.55 |
2020-07-17 | 20.99 | 20.25 | 20.46 | 20.54 | 57500.0 | 19.68 |
2020-07-16 | 21.37 | 20.42 | 20.42 | 20.68 | 63000.0 | 19.82 |
2020-07-15 | 21.23 | 20.5 | 20.83 | 20.89 | 139700.0 | 20.02 |
2020-07-14 | 20.93 | 19.58 | 20.86 | 19.76 | 240100.0 | 18.93 |
2020-07-13 | 23.98 | 21.05 | 22.19 | 21.19 | 114200.0 | 20.31 |
2020-07-10 | 21.75 | 19.95 | 19.95 | 21.55 | 74000.0 | 20.65 |
2020-07-09 | 21.78 | 20.05 | 21.28 | 20.1 | 119800.0 | 19.26 |
2020-07-08 | 21.84 | 21.0 | 21.25 | 21.5 | 52000.0 | 20.6 |
2020-07-07 | 22.16 | 21.3 | 22.15 | 21.43 | 72000.0 | 20.54 |
2020-07-06 | 23.08 | 22.09 | 22.64 | 22.37 | 39300.0 | 21.44 |
2020-07-02 | 23.24 | 22.06 | 22.85 | 22.09 | 39100.0 | 21.17 |
2020-07-01 | 23.21 | 22.16 | 23.21 | 22.26 | 90200.0 | 21.33 |
2020-06-30 | 23.17 | 22.34 | 22.65 | 22.95 | 86400.0 | 21.99 |
2020-06-29 | 22.64 | 21.48 | 21.8 | 22.34 | 73500.0 | 21.41 |
2020-06-26 | 22.91 | 21.38 | 22.91 | 21.43 | 84100.0 | 20.54 |
2020-06-25 | 23.11 | 22.0 | 22.0 | 23.11 | 47700.0 | 22.14 |
2020-06-24 | 23.05 | 21.84 | 23.04 | 22.26 | 139800.0 | 21.33 |
2020-06-23 | 24.6 | 23.29 | 24.33 | 23.4 | 118900.0 | 22.42 |
2020-06-22 | 24.22 | 23.35 | 23.85 | 24.01 | 38600.0 | 23.01 |
2020-06-19 | 25.24 | 23.57 | 25.24 | 24.11 | 94500.0 | 23.1 |
2020-06-18 | 24.98 | 23.97 | 24.26 | 24.52 | 41100.0 | 23.5 |
2020-06-17 | 25.59 | 24.08 | 25.54 | 24.31 | 68800.0 | 23.29 |
2020-06-16 | 26.11 | 24.7 | 26.0 | 25.42 | 83500.0 | 24.36 |
2020-06-15 | 24.56 | 22.8 | 23.0 | 24.41 | 88500.0 | 23.39 |
2020-06-12 | 24.85 | 23.01 | 24.11 | 24.01 | 83500.0 | 23.01 |
2020-06-11 | 24.2 | 22.81 | 23.85 | 22.93 | 168800.0 | 21.97 |
2020-06-10 | 26.74 | 25.19 | 26.35 | 25.37 | 133000.0 | 24.31 |
2020-06-09 | 27.36 | 26.85 | 27.35 | 27.25 | 71700.0 | 25.59 |
2020-06-08 | 28.44 | 26.51 | 27.3 | 27.45 | 143900.0 | 25.77 |
2020-06-05 | 28.91 | 26.27 | 28.56 | 26.51 | 372600.0 | 24.89 |
2020-06-04 | 27.3 | 25.51 | 26.06 | 27.11 | 90300.0 | 25.45 |
2020-06-03 | 26.85 | 25.0 | 25.0 | 26.11 | 161500.0 | 24.51 |
2020-06-02 | 24.7 | 23.9 | 24.62 | 24.45 | 80500.0 | 22.96 |
2020-06-01 | 24.69 | 23.25 | 23.79 | 24.2 | 77600.0 | 22.72 |
2020-05-29 | 24.02 | 23.0 | 23.7 | 23.77 | 89600.0 | 22.32 |
2020-05-28 | 24.95 | 23.58 | 24.95 | 24.01 | 119000.0 | 22.54 |
2020-05-27 | 24.53 | 23.31 | 23.7 | 24.43 | 185300.0 | 22.94 |
2020-05-26 | 23.0 | 21.29 | 21.55 | 22.75 | 178500.0 | 21.36 |
2020-05-22 | 21.06 | 20.41 | 21.06 | 20.55 | 78500.0 | 19.29 |
2020-05-21 | 21.29 | 20.73 | 20.9 | 20.97 | 80100.0 | 19.69 |
2020-05-20 | 21.29 | 20.12 | 20.31 | 20.89 | 156900.0 | 19.61 |
2020-05-19 | 20.81 | 19.89 | 20.62 | 19.99 | 58900.0 | 18.77 |
2020-05-18 | 21.07 | 19.1 | 19.1 | 20.51 | 165500.0 | 19.26 |
2020-05-15 | 19.19 | 18.39 | 18.7 | 18.63 | 53900.0 | 17.49 |
2020-05-14 | 19.58 | 16.84 | 17.27 | 18.78 | 180700.0 | 17.63 |
2020-05-13 | 19.15 | 17.74 | 19.15 | 18.07 | 146900.0 | 16.97 |
2020-05-12 | 20.68 | 19.31 | 20.57 | 19.4 | 142600.0 | 18.21 |
2020-05-11 | 20.94 | 20.0 | 20.94 | 20.73 | 97100.0 | 19.46 |
2020-05-08 | 21.53 | 20.48 | 20.71 | 21.25 | 87700.0 | 19.95 |
2020-05-07 | 20.75 | 19.9 | 20.22 | 20.09 | 98600.0 | 18.86 |
2020-05-06 | 20.91 | 19.61 | 20.55 | 19.83 | 102900.0 | 18.62 |
2020-05-05 | 21.41 | 20.2 | 21.32 | 20.48 | 115600.0 | 19.23 |
2020-05-04 | 20.88 | 20.14 | 20.76 | 20.64 | 55800.0 | 19.38 |
2020-05-01 | 21.5 | 20.42 | 21.5 | 20.98 | 71300.0 | 19.7 |
2020-04-30 | 23.47 | 22.0 | 23.19 | 22.2 | 98200.0 | 20.84 |
2020-04-29 | 23.6 | 22.16 | 22.23 | 23.55 | 209500.0 | 22.11 |
2020-04-28 | 22.02 | 21.22 | 21.6 | 21.59 | 125200.0 | 20.27 |
2020-04-27 | 21.09 | 19.38 | 19.38 | 20.84 | 132900.0 | 19.57 |
2020-04-24 | 19.52 | 18.7 | 19.12 | 19.34 | 82100.0 | 18.16 |
2020-04-23 | 19.38 | 18.72 | 18.72 | 18.88 | 87800.0 | 17.73 |
2020-04-22 | 19.23 | 18.55 | 18.89 | 18.67 | 102100.0 | 17.53 |
2020-04-21 | 18.89 | 18.04 | 18.82 | 18.64 | 89500.0 | 17.5 |
2020-04-20 | 19.68 | 18.78 | 19.21 | 19.18 | 111000.0 | 18.01 |
2020-04-17 | 19.53 | 18.78 | 18.96 | 19.53 | 138100.0 | 18.34 |
2020-04-16 | 18.61 | 17.15 | 18.07 | 17.76 | 192800.0 | 16.67 |
2020-04-15 | 18.75 | 17.8 | 18.75 | 18.17 | 133800.0 | 17.06 |
2020-04-14 | 20.68 | 19.14 | 20.22 | 19.54 | 164700.0 | 18.35 |
2020-04-13 | 21.12 | 19.49 | 20.68 | 19.78 | 92700.0 | 18.57 |
2020-04-09 | 21.2 | 19.98 | 20.01 | 20.95 | 171500.0 | 19.67 |
2020-04-08 | 19.71 | 18.35 | 18.74 | 19.34 | 135200.0 | 18.16 |
2020-04-07 | 19.0 | 17.73 | 17.9 | 18.23 | 173100.0 | 17.12 |
2020-04-06 | 17.75 | 16.3 | 16.3 | 17.07 | 180800.0 | 16.03 |
2020-04-03 | 17.1 | 15.85 | 16.73 | 16.16 | 100500.0 | 15.17 |
2020-04-02 | 17.83 | 16.6 | 16.99 | 17.17 | 103500.0 | 16.12 |
2020-04-01 | 18.1 | 17.05 | 17.95 | 17.21 | 152300.0 | 16.16 |
2020-03-31 | 19.23 | 18.06 | 18.96 | 18.34 | 119000.0 | 17.22 |
2020-03-30 | 18.93 | 18.0 | 18.44 | 18.59 | 118300.0 | 17.45 |
2020-03-27 | 19.88 | 17.53 | 18.51 | 19.14 | 120900.0 | 17.97 |
2020-03-26 | 19.24 | 17.0 | 17.54 | 19.17 | 295100.0 | 18.0 |
2020-03-25 | 17.43 | 14.69 | 15.27 | 16.5 | 303300.0 | 15.49 |
2020-03-24 | 14.55 | 13.31 | 13.59 | 14.4 | 386500.0 | 13.52 |
2020-03-23 | 16.94 | 11.76 | 16.43 | 12.35 | 507500.0 | 11.6 |
2020-03-20 | 17.5 | 16.29 | 16.8 | 17.48 | 157200.0 | 16.41 |
2020-03-19 | 16.17 | 11.29 | 14.14 | 16.05 | 133900.0 | 15.07 |
2020-03-18 | 17.64 | 14.12 | 17.18 | 14.31 | 196700.0 | 13.44 |
2020-03-17 | 18.47 | 16.31 | 18.35 | 18.2 | 234200.0 | 17.09 |
2020-03-16 | 19.5 | 18.0 | 19.06 | 18.12 | 177000.0 | 17.01 |
2020-03-13 | 22.19 | 20.0 | 20.65 | 22.17 | 169100.0 | 20.82 |
2020-03-12 | 21.14 | 17.1 | 20.16 | 19.41 | 231300.0 | 18.22 |
2020-03-11 | 24.27 | 21.81 | 23.82 | 21.95 | 132000.0 | 20.61 |
2020-03-10 | 25.38 | 23.01 | 24.19 | 25.26 | 191200.0 | 23.2 |
2020-03-09 | 25.07 | 23.06 | 24.95 | 23.06 | 181500.0 | 21.18 |
2020-03-06 | 28.16 | 27.08 | 27.5 | 27.57 | 96400.0 | 25.32 |
2020-03-05 | 29.85 | 28.31 | 29.85 | 28.63 | 82100.0 | 26.3 |
2020-03-04 | 30.56 | 29.6 | 30.42 | 30.32 | 64400.0 | 27.85 |
2020-03-03 | 31.23 | 29.62 | 31.05 | 29.96 | 82200.0 | 27.52 |
2020-03-02 | 30.86 | 29.5 | 29.63 | 30.55 | 127800.0 | 28.06 |
2020-02-28 | 30.21 | 28.09 | 29.76 | 29.49 | 129400.0 | 27.09 |
2020-02-27 | 31.59 | 29.5 | 31.1 | 30.49 | 114200.0 | 28.0 |
2020-02-26 | 32.29 | 31.54 | 31.69 | 31.71 | 102900.0 | 29.12 |
2020-02-25 | 33.41 | 30.94 | 33.33 | 31.66 | 125300.0 | 29.08 |
2020-02-24 | 33.47 | 33.08 | 33.38 | 33.31 | 59300.0 | 30.59 |
2020-02-21 | 34.81 | 34.0 | 34.8 | 34.2 | 47900.0 | 31.41 |
2020-02-20 | 35.04 | 34.51 | 34.51 | 34.9 | 33700.0 | 32.05 |
2020-02-19 | 34.78 | 34.6 | 34.6 | 34.72 | 33100.0 | 31.89 |
2020-02-18 | 35.06 | 34.24 | 35.06 | 34.36 | 60100.0 | 31.56 |