名前 | Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest |
ティッカー | BXMX |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.97 | 12.87 | 12.88 | 12.96 | 240600.0 | 12.96 |
2021-02-12 | 12.89 | 12.83 | 12.88 | 12.87 | 210200.0 | 12.87 |
2021-02-11 | 12.96 | 12.84 | 12.92 | 12.86 | 249500.0 | 12.86 |
2021-02-10 | 13.06 | 12.91 | 13.05 | 12.92 | 215100.0 | 12.92 |
2021-02-09 | 13.02 | 12.91 | 12.98 | 12.99 | 366200.0 | 12.99 |
2021-02-08 | 13.0 | 12.9 | 12.98 | 12.95 | 174500.0 | 12.95 |
2021-02-05 | 12.94 | 12.87 | 12.9 | 12.92 | 152200.0 | 12.92 |
2021-02-04 | 12.9 | 12.74 | 12.82 | 12.9 | 164800.0 | 12.9 |
2021-02-03 | 12.8 | 12.64 | 12.64 | 12.76 | 487900.0 | 12.76 |
2021-02-02 | 12.69 | 12.58 | 12.61 | 12.65 | 195100.0 | 12.65 |
2021-02-01 | 12.56 | 12.38 | 12.41 | 12.56 | 257500.0 | 12.56 |
2021-01-29 | 12.54 | 12.19 | 12.43 | 12.35 | 297300.0 | 12.35 |
2021-01-28 | 12.58 | 12.42 | 12.43 | 12.46 | 208500.0 | 12.46 |
2021-01-27 | 12.65 | 12.37 | 12.63 | 12.41 | 348200.0 | 12.41 |
2021-01-26 | 12.71 | 12.61 | 12.63 | 12.71 | 241000.0 | 12.71 |
2021-01-25 | 12.68 | 12.55 | 12.62 | 12.63 | 204800.0 | 12.63 |
2021-01-22 | 12.68 | 12.58 | 12.59 | 12.66 | 224600.0 | 12.66 |
2021-01-21 | 12.79 | 12.65 | 12.71 | 12.67 | 202100.0 | 12.67 |
2021-01-20 | 12.74 | 12.57 | 12.64 | 12.71 | 250000.0 | 12.71 |
2021-01-19 | 12.68 | 12.52 | 12.65 | 12.58 | 232600.0 | 12.58 |
2021-01-15 | 12.61 | 12.5 | 12.61 | 12.51 | 163900.0 | 12.51 |
2021-01-14 | 12.69 | 12.58 | 12.65 | 12.59 | 187100.0 | 12.59 |
2021-01-13 | 12.65 | 12.51 | 12.56 | 12.6 | 170800.0 | 12.6 |
2021-01-12 | 12.7 | 12.5 | 12.62 | 12.53 | 276500.0 | 12.53 |
2021-01-11 | 12.63 | 12.54 | 12.63 | 12.56 | 160400.0 | 12.56 |
2021-01-08 | 12.7 | 12.57 | 12.65 | 12.66 | 203300.0 | 12.66 |
2021-01-07 | 12.67 | 12.5 | 12.5 | 12.61 | 234200.0 | 12.61 |
2021-01-06 | 12.64 | 12.38 | 12.49 | 12.41 | 335600.0 | 12.41 |
2021-01-05 | 12.6 | 12.44 | 12.52 | 12.5 | 280000.0 | 12.5 |
2021-01-04 | 12.89 | 12.52 | 12.89 | 12.58 | 342100.0 | 12.58 |
2020-12-31 | 12.9 | 12.8 | 12.81 | 12.88 | 486000.0 | 12.88 |
2020-12-30 | 12.76 | 12.67 | 12.72 | 12.76 | 313400.0 | 12.76 |
2020-12-29 | 12.72 | 12.63 | 12.68 | 12.72 | 263400.0 | 12.72 |
2020-12-28 | 12.67 | 12.59 | 12.64 | 12.63 | 162600.0 | 12.63 |
2020-12-24 | 12.59 | 12.5 | 12.54 | 12.58 | 114500.0 | 12.58 |
2020-12-23 | 12.57 | 12.47 | 12.54 | 12.52 | 212300.0 | 12.52 |
2020-12-22 | 12.59 | 12.48 | 12.55 | 12.49 | 193000.0 | 12.49 |
2020-12-21 | 12.52 | 12.36 | 12.48 | 12.52 | 214800.0 | 12.52 |
2020-12-18 | 12.57 | 12.46 | 12.56 | 12.54 | 201100.0 | 12.54 |
2020-12-17 | 12.68 | 12.52 | 12.64 | 12.54 | 469500.0 | 12.54 |
2020-12-16 | 12.69 | 12.61 | 12.63 | 12.64 | 272200.0 | 12.64 |
2020-12-15 | 12.64 | 12.52 | 12.64 | 12.57 | 281900.0 | 12.57 |
2020-12-14 | 12.64 | 12.52 | 12.6 | 12.58 | 188200.0 | 12.58 |
2020-12-11 | 12.78 | 12.6 | 12.62 | 12.74 | 254300.0 | 12.52 |
2020-12-10 | 12.84 | 12.59 | 12.71 | 12.6 | 208100.0 | 12.39 |
2020-12-09 | 12.82 | 12.7 | 12.76 | 12.71 | 292300.0 | 12.5 |
2020-12-08 | 12.75 | 12.63 | 12.63 | 12.7 | 153100.0 | 12.49 |
2020-12-07 | 12.73 | 12.64 | 12.72 | 12.72 | 165400.0 | 12.51 |
2020-12-04 | 12.72 | 12.59 | 12.63 | 12.72 | 215400.0 | 12.51 |
2020-12-03 | 12.65 | 12.54 | 12.6 | 12.59 | 242400.0 | 12.38 |
2020-12-02 | 12.61 | 12.51 | 12.57 | 12.55 | 185700.0 | 12.34 |
2020-12-01 | 12.62 | 12.44 | 12.49 | 12.59 | 251800.0 | 12.38 |
2020-11-30 | 12.46 | 12.32 | 12.45 | 12.45 | 326900.0 | 12.24 |
2020-11-27 | 12.48 | 12.39 | 12.48 | 12.44 | 90600.0 | 12.23 |
2020-11-25 | 12.41 | 12.33 | 12.39 | 12.39 | 213600.0 | 12.18 |
2020-11-24 | 12.46 | 12.36 | 12.4 | 12.41 | 272900.0 | 12.2 |
2020-11-23 | 12.39 | 12.3 | 12.38 | 12.34 | 266100.0 | 12.13 |
2020-11-20 | 12.33 | 12.25 | 12.25 | 12.29 | 425900.0 | 12.08 |
2020-11-19 | 12.3 | 12.15 | 12.15 | 12.29 | 266400.0 | 12.08 |
2020-11-18 | 12.24 | 12.16 | 12.22 | 12.2 | 238200.0 | 11.99 |
2020-11-17 | 12.19 | 12.05 | 12.08 | 12.17 | 281800.0 | 11.96 |
2020-11-16 | 12.18 | 11.94 | 11.95 | 12.12 | 397300.0 | 11.92 |
2020-11-13 | 11.91 | 11.81 | 11.82 | 11.91 | 236800.0 | 11.71 |
2020-11-12 | 11.86 | 11.74 | 11.85 | 11.82 | 298000.0 | 11.62 |
2020-11-11 | 11.87 | 11.78 | 11.79 | 11.87 | 252300.0 | 11.67 |
2020-11-10 | 11.8 | 11.68 | 11.78 | 11.77 | 433200.0 | 11.57 |
2020-11-09 | 12.0 | 11.83 | 11.97 | 11.85 | 508800.0 | 11.65 |
2020-11-06 | 11.74 | 11.59 | 11.72 | 11.65 | 222400.0 | 11.45 |
2020-11-05 | 11.72 | 11.58 | 11.61 | 11.7 | 181200.0 | 11.5 |
2020-11-04 | 11.49 | 11.15 | 11.15 | 11.46 | 414300.0 | 11.27 |
2020-11-03 | 11.16 | 10.98 | 10.98 | 11.12 | 353300.0 | 10.93 |
2020-11-02 | 11.02 | 10.89 | 10.92 | 10.93 | 250500.0 | 10.75 |
2020-10-30 | 11.02 | 10.8 | 10.94 | 10.88 | 340100.0 | 10.7 |
2020-10-29 | 11.06 | 10.9 | 10.94 | 10.99 | 193200.0 | 10.8 |
2020-10-28 | 11.17 | 10.93 | 11.02 | 10.95 | 416600.0 | 10.77 |
2020-10-27 | 11.26 | 11.18 | 11.23 | 11.19 | 270800.0 | 11.0 |
2020-10-26 | 11.35 | 11.21 | 11.3 | 11.29 | 436600.0 | 11.1 |
2020-10-23 | 11.51 | 11.34 | 11.44 | 11.39 | 353700.0 | 11.2 |
2020-10-22 | 11.49 | 11.41 | 11.46 | 11.44 | 292900.0 | 11.25 |
2020-10-21 | 11.47 | 11.36 | 11.36 | 11.44 | 270500.0 | 11.25 |
2020-10-20 | 11.49 | 11.35 | 11.35 | 11.37 | 386000.0 | 11.18 |
2020-10-19 | 11.59 | 11.34 | 11.49 | 11.36 | 286000.0 | 11.17 |
2020-10-16 | 11.64 | 11.5 | 11.57 | 11.5 | 226600.0 | 11.31 |
2020-10-15 | 11.6 | 11.5 | 11.52 | 11.56 | 142400.0 | 11.36 |
2020-10-14 | 11.73 | 11.57 | 11.7 | 11.62 | 198700.0 | 11.42 |
2020-10-13 | 11.83 | 11.6 | 11.83 | 11.64 | 302200.0 | 11.44 |
2020-10-12 | 11.82 | 11.68 | 11.69 | 11.82 | 305000.0 | 11.62 |
2020-10-09 | 11.7 | 11.59 | 11.65 | 11.67 | 298100.0 | 11.47 |
2020-10-08 | 11.62 | 11.49 | 11.5 | 11.62 | 310700.0 | 11.42 |
2020-10-07 | 11.48 | 11.38 | 11.38 | 11.48 | 268400.0 | 11.29 |
2020-10-06 | 11.48 | 11.32 | 11.42 | 11.33 | 357300.0 | 11.14 |
2020-10-05 | 11.42 | 11.33 | 11.37 | 11.42 | 327800.0 | 11.23 |
2020-10-02 | 11.32 | 11.25 | 11.26 | 11.32 | 194800.0 | 11.13 |
2020-10-01 | 11.42 | 11.31 | 11.39 | 11.37 | 409200.0 | 11.18 |
2020-09-30 | 11.32 | 11.16 | 11.18 | 11.28 | 357300.0 | 11.09 |
2020-09-29 | 11.2 | 11.12 | 11.16 | 11.18 | 265900.0 | 10.99 |
2020-09-28 | 11.21 | 11.14 | 11.18 | 11.16 | 233600.0 | 10.97 |
2020-09-25 | 11.09 | 10.9 | 10.91 | 11.07 | 255800.0 | 10.88 |
2020-09-24 | 11.03 | 10.88 | 10.92 | 10.95 | 347000.0 | 10.77 |
2020-09-23 | 11.26 | 11.0 | 11.26 | 11.0 | 266300.0 | 10.81 |
2020-09-22 | 11.2 | 11.1 | 11.19 | 11.2 | 210700.0 | 11.01 |
2020-09-21 | 11.16 | 10.98 | 11.06 | 11.16 | 278400.0 | 10.97 |
2020-09-18 | 11.33 | 11.11 | 11.33 | 11.19 | 155100.0 | 11.0 |
2020-09-17 | 11.28 | 11.17 | 11.25 | 11.28 | 384200.0 | 11.09 |
2020-09-16 | 11.44 | 11.35 | 11.42 | 11.36 | 297300.0 | 11.17 |
2020-09-15 | 11.43 | 11.36 | 11.41 | 11.4 | 235800.0 | 11.21 |
2020-09-14 | 11.43 | 11.19 | 11.32 | 11.35 | 306300.0 | 11.16 |
2020-09-11 | 11.53 | 11.43 | 11.51 | 11.48 | 248500.0 | 11.07 |
2020-09-10 | 11.61 | 11.45 | 11.58 | 11.48 | 262700.0 | 11.07 |
2020-09-09 | 11.6 | 11.44 | 11.45 | 11.53 | 268200.0 | 11.12 |
2020-09-08 | 11.43 | 11.34 | 11.39 | 11.38 | 350600.0 | 10.98 |
2020-09-04 | 11.65 | 11.31 | 11.54 | 11.52 | 318300.0 | 11.11 |
2020-09-03 | 12.01 | 11.52 | 12.01 | 11.56 | 312200.0 | 11.15 |
2020-09-02 | 12.04 | 11.91 | 11.94 | 12.03 | 233900.0 | 11.61 |
2020-09-01 | 11.95 | 11.88 | 11.89 | 11.95 | 200000.0 | 11.53 |
2020-08-31 | 11.9 | 11.83 | 11.83 | 11.89 | 161600.0 | 11.47 |
2020-08-28 | 11.88 | 11.83 | 11.88 | 11.87 | 189800.0 | 11.45 |
2020-08-27 | 11.86 | 11.8 | 11.83 | 11.86 | 233100.0 | 11.44 |
2020-08-26 | 11.86 | 11.78 | 11.85 | 11.81 | 337000.0 | 11.39 |
2020-08-25 | 11.83 | 11.77 | 11.83 | 11.81 | 304800.0 | 11.39 |
2020-08-24 | 11.82 | 11.78 | 11.82 | 11.82 | 369400.0 | 11.4 |
2020-08-21 | 11.82 | 11.71 | 11.76 | 11.8 | 291600.0 | 11.38 |
2020-08-20 | 11.8 | 11.72 | 11.77 | 11.76 | 515600.0 | 11.35 |
2020-08-19 | 11.86 | 11.78 | 11.83 | 11.78 | 454300.0 | 11.36 |
2020-08-18 | 11.88 | 11.79 | 11.81 | 11.83 | 238600.0 | 11.41 |
2020-08-17 | 11.83 | 11.75 | 11.8 | 11.83 | 256300.0 | 11.41 |
2020-08-14 | 11.81 | 11.63 | 11.7 | 11.76 | 529600.0 | 11.35 |
2020-08-13 | 11.74 | 11.67 | 11.71 | 11.68 | 231600.0 | 11.27 |
2020-08-12 | 11.71 | 11.61 | 11.66 | 11.71 | 271600.0 | 11.3 |
2020-08-11 | 11.64 | 11.56 | 11.61 | 11.58 | 272300.0 | 11.17 |
2020-08-10 | 11.59 | 11.52 | 11.53 | 11.58 | 258000.0 | 11.17 |
2020-08-07 | 11.56 | 11.49 | 11.52 | 11.55 | 293000.0 | 11.14 |
2020-08-06 | 11.55 | 11.46 | 11.49 | 11.53 | 422900.0 | 11.12 |
2020-08-05 | 11.51 | 11.43 | 11.5 | 11.46 | 530400.0 | 11.06 |
2020-08-04 | 11.48 | 11.4 | 11.4 | 11.46 | 243700.0 | 11.06 |
2020-08-03 | 11.49 | 11.42 | 11.43 | 11.46 | 242800.0 | 11.06 |
2020-07-31 | 11.4 | 11.3 | 11.35 | 11.38 | 300200.0 | 10.98 |
2020-07-30 | 11.37 | 11.27 | 11.34 | 11.33 | 294700.0 | 10.93 |
2020-07-29 | 11.4 | 11.3 | 11.36 | 11.4 | 214700.0 | 11.0 |
2020-07-28 | 11.33 | 11.29 | 11.3 | 11.32 | 213700.0 | 10.92 |
2020-07-27 | 11.34 | 11.28 | 11.29 | 11.31 | 180000.0 | 10.91 |
2020-07-24 | 11.28 | 11.22 | 11.27 | 11.28 | 145000.0 | 10.88 |
2020-07-23 | 11.34 | 11.21 | 11.31 | 11.29 | 365400.0 | 10.89 |
2020-07-22 | 11.32 | 11.26 | 11.28 | 11.32 | 179000.0 | 10.92 |
2020-07-21 | 11.33 | 11.25 | 11.28 | 11.26 | 314300.0 | 10.86 |
2020-07-20 | 11.32 | 11.17 | 11.19 | 11.26 | 293900.0 | 10.86 |
2020-07-17 | 11.25 | 11.2 | 11.22 | 11.21 | 182900.0 | 10.81 |
2020-07-16 | 11.25 | 11.16 | 11.2 | 11.24 | 223800.0 | 10.84 |
2020-07-15 | 11.31 | 11.23 | 11.31 | 11.27 | 225400.0 | 10.87 |
2020-07-14 | 11.21 | 11.0 | 11.0 | 11.21 | 292800.0 | 10.81 |
2020-07-13 | 11.24 | 11.1 | 11.22 | 11.11 | 388400.0 | 10.72 |
2020-07-10 | 11.2 | 11.12 | 11.14 | 11.2 | 165300.0 | 10.8 |
2020-07-09 | 11.2 | 11.07 | 11.2 | 11.13 | 271700.0 | 10.74 |
2020-07-08 | 11.21 | 11.12 | 11.19 | 11.17 | 263300.0 | 10.78 |
2020-07-07 | 11.23 | 11.14 | 11.18 | 11.16 | 292300.0 | 10.77 |
2020-07-06 | 11.25 | 11.14 | 11.25 | 11.19 | 220800.0 | 10.8 |
2020-07-02 | 11.23 | 11.09 | 11.22 | 11.14 | 337700.0 | 10.75 |
2020-07-01 | 11.14 | 11.01 | 11.11 | 11.09 | 368500.0 | 10.7 |
2020-06-30 | 11.0 | 10.83 | 10.85 | 11.0 | 635700.0 | 10.61 |
2020-06-29 | 10.85 | 10.7 | 10.8 | 10.79 | 334700.0 | 10.41 |
2020-06-26 | 10.89 | 10.7 | 10.88 | 10.75 | 332600.0 | 10.37 |
2020-06-25 | 10.87 | 10.77 | 10.81 | 10.86 | 289100.0 | 10.48 |
2020-06-24 | 11.03 | 10.81 | 10.97 | 10.86 | 290900.0 | 10.48 |
2020-06-23 | 11.09 | 11.03 | 11.05 | 11.03 | 174200.0 | 10.64 |
2020-06-22 | 11.02 | 10.95 | 11.01 | 11.0 | 207800.0 | 10.61 |
2020-06-19 | 11.1 | 10.92 | 11.1 | 11.0 | 235200.0 | 10.61 |
2020-06-18 | 11.02 | 10.96 | 10.98 | 10.99 | 203000.0 | 10.6 |
2020-06-17 | 11.1 | 10.97 | 11.1 | 10.98 | 217500.0 | 10.59 |
2020-06-16 | 11.17 | 10.99 | 11.16 | 11.04 | 261400.0 | 10.65 |
2020-06-15 | 10.96 | 10.63 | 10.68 | 10.91 | 310000.0 | 10.53 |
2020-06-12 | 11.13 | 10.75 | 11.13 | 10.88 | 568900.0 | 10.5 |
2020-06-11 | 11.4 | 11.05 | 11.34 | 11.13 | 588200.0 | 10.53 |
2020-06-10 | 11.67 | 11.52 | 11.66 | 11.52 | 220700.0 | 10.9 |
2020-06-09 | 11.63 | 11.55 | 11.59 | 11.57 | 303000.0 | 10.95 |
2020-06-08 | 11.68 | 11.58 | 11.68 | 11.65 | 324300.0 | 11.02 |
2020-06-05 | 11.69 | 11.53 | 11.69 | 11.57 | 232100.0 | 10.95 |
2020-06-04 | 11.49 | 11.37 | 11.44 | 11.48 | 227800.0 | 10.86 |
2020-06-03 | 11.49 | 11.24 | 11.24 | 11.46 | 343500.0 | 10.84 |
2020-06-02 | 11.29 | 11.15 | 11.2 | 11.19 | 236100.0 | 10.59 |
2020-06-01 | 11.28 | 11.09 | 11.11 | 11.22 | 216100.0 | 10.61 |
2020-05-29 | 11.18 | 11.08 | 11.08 | 11.15 | 269300.0 | 10.55 |
2020-05-28 | 11.23 | 11.1 | 11.14 | 11.18 | 304900.0 | 10.58 |
2020-05-27 | 11.19 | 11.06 | 11.14 | 11.18 | 327400.0 | 10.58 |
2020-05-26 | 11.13 | 11.04 | 11.09 | 11.1 | 343300.0 | 10.5 |
2020-05-22 | 10.99 | 10.91 | 10.99 | 10.98 | 206200.0 | 10.39 |
2020-05-21 | 11.06 | 10.95 | 11.06 | 10.96 | 226500.0 | 10.37 |
2020-05-20 | 11.03 | 10.92 | 10.95 | 11.03 | 278600.0 | 10.44 |
2020-05-19 | 10.93 | 10.82 | 10.84 | 10.87 | 231800.0 | 10.28 |
2020-05-18 | 10.89 | 10.74 | 10.81 | 10.86 | 294500.0 | 10.27 |
2020-05-15 | 10.66 | 10.54 | 10.56 | 10.62 | 192000.0 | 10.05 |
2020-05-14 | 10.61 | 10.43 | 10.5 | 10.61 | 486600.0 | 10.04 |
2020-05-13 | 10.84 | 10.59 | 10.84 | 10.63 | 378700.0 | 10.06 |
2020-05-12 | 10.97 | 10.81 | 10.92 | 10.85 | 368000.0 | 10.26 |
2020-05-11 | 10.89 | 10.7 | 10.7 | 10.85 | 403300.0 | 10.26 |
2020-05-08 | 10.9 | 10.82 | 10.86 | 10.85 | 270700.0 | 10.26 |
2020-05-07 | 10.79 | 10.71 | 10.78 | 10.76 | 319900.0 | 10.18 |
2020-05-06 | 10.83 | 10.67 | 10.83 | 10.69 | 262400.0 | 10.11 |
2020-05-05 | 10.83 | 10.75 | 10.75 | 10.75 | 289800.0 | 10.17 |
2020-05-04 | 10.67 | 10.56 | 10.62 | 10.66 | 230200.0 | 10.09 |
2020-05-01 | 10.86 | 10.63 | 10.76 | 10.72 | 431100.0 | 10.14 |
2020-04-30 | 11.04 | 10.87 | 11.0 | 10.93 | 566300.0 | 10.34 |
2020-04-29 | 11.13 | 10.88 | 11.07 | 11.02 | 449300.0 | 10.43 |
2020-04-28 | 11.04 | 10.81 | 10.96 | 10.85 | 260000.0 | 10.26 |
2020-04-27 | 10.85 | 10.67 | 10.7 | 10.85 | 352000.0 | 10.26 |
2020-04-24 | 10.72 | 10.57 | 10.68 | 10.64 | 254400.0 | 10.07 |
2020-04-23 | 10.81 | 10.55 | 10.76 | 10.56 | 545700.0 | 9.99 |
2020-04-22 | 10.78 | 10.53 | 10.65 | 10.74 | 492700.0 | 10.16 |
2020-04-21 | 10.65 | 10.4 | 10.59 | 10.55 | 301000.0 | 9.98 |
2020-04-20 | 10.86 | 10.65 | 10.65 | 10.7 | 252600.0 | 10.12 |
2020-04-17 | 10.89 | 10.72 | 10.86 | 10.82 | 351600.0 | 10.24 |
2020-04-16 | 10.74 | 10.55 | 10.74 | 10.63 | 377300.0 | 10.06 |
2020-04-15 | 10.72 | 10.5 | 10.6 | 10.7 | 287700.0 | 10.12 |
2020-04-14 | 10.94 | 10.72 | 10.78 | 10.81 | 503600.0 | 10.23 |
2020-04-13 | 10.98 | 10.49 | 10.98 | 10.68 | 536200.0 | 10.1 |
2020-04-09 | 11.06 | 10.83 | 10.98 | 10.89 | 417400.0 | 10.3 |
2020-04-08 | 10.88 | 10.52 | 10.56 | 10.87 | 320000.0 | 10.28 |
2020-04-07 | 10.72 | 10.37 | 10.72 | 10.49 | 387800.0 | 9.92 |
2020-04-06 | 10.37 | 9.97 | 9.97 | 10.28 | 446400.0 | 9.73 |
2020-04-03 | 10.01 | 9.62 | 9.92 | 9.81 | 547700.0 | 9.28 |
2020-04-02 | 10.24 | 9.52 | 9.85 | 10.03 | 805300.0 | 9.49 |
2020-04-01 | 10.27 | 9.87 | 9.98 | 9.91 | 610600.0 | 9.38 |
2020-03-31 | 10.67 | 10.1 | 10.36 | 10.1 | 816700.0 | 9.56 |
2020-03-30 | 10.59 | 10.22 | 10.22 | 10.41 | 485200.0 | 9.85 |
2020-03-27 | 10.37 | 9.82 | 10.0 | 10.2 | 447800.0 | 9.65 |
2020-03-26 | 10.5 | 9.84 | 9.84 | 10.33 | 685300.0 | 9.77 |
2020-03-25 | 10.44 | 9.36 | 9.36 | 9.84 | 625800.0 | 9.31 |
2020-03-24 | 9.62 | 8.65 | 8.65 | 9.48 | 1313600.0 | 8.97 |
2020-03-23 | 9.02 | 8.16 | 9.01 | 8.45 | 1105100.0 | 7.99 |
2020-03-20 | 9.6 | 8.83 | 8.83 | 9.09 | 1006500.0 | 8.6 |
2020-03-19 | 9.06 | 7.91 | 7.91 | 8.81 | 975100.0 | 8.33 |
2020-03-18 | 9.23 | 7.77 | 8.99 | 8.28 | 1073500.0 | 7.83 |
2020-03-17 | 9.58 | 9.03 | 9.16 | 9.51 | 1064400.0 | 9.0 |
2020-03-16 | 9.9 | 8.8 | 8.8 | 9.15 | 922900.0 | 8.66 |
2020-03-13 | 10.28 | 9.56 | 9.77 | 10.27 | 673800.0 | 9.72 |
2020-03-12 | 10.6 | 9.32 | 10.6 | 9.39 | 1466600.0 | 8.88 |
2020-03-11 | 11.86 | 11.2 | 11.77 | 11.2 | 693900.0 | 10.38 |
2020-03-10 | 12.02 | 11.56 | 11.76 | 11.98 | 550300.0 | 11.1 |
2020-03-09 | 11.86 | 11.55 | 11.61 | 11.64 | 377000.0 | 10.78 |
2020-03-06 | 12.37 | 12.1 | 12.2 | 12.37 | 281600.0 | 11.46 |
2020-03-05 | 12.65 | 12.36 | 12.65 | 12.44 | 374500.0 | 11.52 |
2020-03-04 | 12.8 | 12.52 | 12.54 | 12.8 | 420700.0 | 11.86 |
2020-03-03 | 12.82 | 12.26 | 12.53 | 12.42 | 444900.0 | 11.51 |
2020-03-02 | 12.57 | 11.9 | 11.92 | 12.47 | 829600.0 | 11.55 |
2020-02-28 | 12.0 | 11.56 | 11.96 | 11.86 | 1108900.0 | 10.99 |
2020-02-27 | 12.83 | 12.34 | 12.83 | 12.46 | 610000.0 | 11.54 |
2020-02-26 | 13.14 | 12.95 | 13.02 | 13.02 | 221500.0 | 12.06 |
2020-02-25 | 13.4 | 12.92 | 13.39 | 13.02 | 414700.0 | 12.06 |
2020-02-24 | 13.47 | 13.33 | 13.4 | 13.37 | 397600.0 | 12.39 |
2020-02-21 | 13.72 | 13.66 | 13.72 | 13.68 | 206500.0 | 12.67 |
2020-02-20 | 13.74 | 13.64 | 13.64 | 13.74 | 176100.0 | 12.73 |
2020-02-19 | 13.73 | 13.67 | 13.67 | 13.69 | 165200.0 | 12.68 |
2020-02-18 | 13.71 | 13.64 | 13.67 | 13.66 | 147900.0 | 12.66 |