名前 | ClearBridge MLP and Midstream Fund Inc. Common Stock |
ティッカー | CEM |
国 | United States |
上場年 | 2010.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.1 | 21.55 | 21.74 | 21.95 | 163400.0 | 21.95 |
2021-02-12 | 21.2 | 20.36 | 20.36 | 21.19 | 132600.0 | 21.19 |
2021-02-11 | 20.89 | 20.36 | 20.6 | 20.55 | 81200.0 | 20.55 |
2021-02-10 | 20.7 | 20.3 | 20.7 | 20.64 | 101700.0 | 20.64 |
2021-02-09 | 20.68 | 20.25 | 20.68 | 20.56 | 93200.0 | 20.56 |
2021-02-08 | 20.72 | 20.12 | 20.22 | 20.66 | 121900.0 | 20.66 |
2021-02-05 | 20.04 | 19.61 | 19.77 | 20.04 | 90500.0 | 20.04 |
2021-02-04 | 19.67 | 19.35 | 19.48 | 19.55 | 58100.0 | 19.55 |
2021-02-03 | 19.36 | 18.94 | 18.96 | 19.3 | 54300.0 | 19.3 |
2021-02-02 | 19.32 | 18.78 | 18.78 | 18.78 | 98600.0 | 18.78 |
2021-02-01 | 18.69 | 18.21 | 18.46 | 18.42 | 40000.0 | 18.42 |
2021-01-29 | 18.93 | 18.17 | 18.53 | 18.24 | 75800.0 | 18.24 |
2021-01-28 | 18.78 | 18.42 | 18.42 | 18.69 | 43500.0 | 18.69 |
2021-01-27 | 19.07 | 18.25 | 18.73 | 18.25 | 111900.0 | 18.25 |
2021-01-26 | 19.47 | 18.93 | 19.03 | 18.96 | 64600.0 | 18.96 |
2021-01-25 | 18.94 | 18.38 | 18.77 | 18.93 | 68000.0 | 18.93 |
2021-01-22 | 19.14 | 18.63 | 18.81 | 18.95 | 94000.0 | 18.95 |
2021-01-21 | 20.46 | 19.3 | 20.37 | 19.38 | 85400.0 | 19.38 |
2021-01-20 | 20.67 | 19.95 | 20.5 | 20.32 | 108400.0 | 20.32 |
2021-01-19 | 20.83 | 20.36 | 20.76 | 20.36 | 83800.0 | 20.36 |
2021-01-15 | 20.77 | 20.1 | 20.63 | 20.65 | 157300.0 | 20.65 |
2021-01-14 | 21.05 | 20.52 | 20.52 | 20.77 | 77900.0 | 20.77 |
2021-01-13 | 20.52 | 20.19 | 20.37 | 20.43 | 74200.0 | 20.43 |
2021-01-12 | 20.33 | 19.29 | 19.29 | 20.19 | 78400.0 | 20.19 |
2021-01-11 | 19.18 | 18.24 | 18.39 | 19.06 | 52900.0 | 19.06 |
2021-01-08 | 19.36 | 18.49 | 19.28 | 18.67 | 74200.0 | 18.67 |
2021-01-07 | 19.24 | 18.58 | 18.74 | 19.03 | 129600.0 | 19.03 |
2021-01-06 | 18.7 | 17.57 | 17.93 | 18.54 | 113700.0 | 18.54 |
2021-01-05 | 18.1 | 16.66 | 16.66 | 17.63 | 172100.0 | 17.63 |
2021-01-04 | 17.27 | 16.54 | 17.02 | 16.62 | 168600.0 | 16.62 |
2020-12-31 | 16.93 | 16.47 | 16.61 | 16.78 | 542400.0 | 16.78 |
2020-12-30 | 17.14 | 16.58 | 16.86 | 16.6 | 266100.0 | 16.6 |
2020-12-29 | 17.08 | 16.61 | 17.0 | 16.75 | 154100.0 | 16.75 |
2020-12-28 | 17.48 | 16.84 | 17.44 | 16.99 | 249100.0 | 16.99 |
2020-12-24 | 17.74 | 17.24 | 17.74 | 17.37 | 81700.0 | 17.37 |
2020-12-23 | 17.87 | 17.52 | 17.63 | 17.6 | 138600.0 | 17.6 |
2020-12-22 | 17.73 | 17.18 | 17.49 | 17.57 | 212000.0 | 17.57 |
2020-12-21 | 18.01 | 17.38 | 17.91 | 17.63 | 207500.0 | 17.63 |
2020-12-18 | 18.7 | 18.25 | 18.69 | 18.4 | 102600.0 | 18.4 |
2020-12-17 | 18.92 | 18.56 | 18.8 | 18.7 | 146900.0 | 18.7 |
2020-12-16 | 19.02 | 18.43 | 19.02 | 18.69 | 122900.0 | 18.69 |
2020-12-15 | 19.03 | 18.43 | 18.72 | 18.97 | 151000.0 | 18.97 |
2020-12-14 | 19.46 | 18.43 | 19.21 | 18.55 | 134300.0 | 18.55 |
2020-12-11 | 19.11 | 18.67 | 19.03 | 19.05 | 99100.0 | 19.05 |
2020-12-10 | 19.12 | 18.05 | 18.16 | 19.02 | 118100.0 | 19.02 |
2020-12-09 | 19.13 | 17.99 | 18.71 | 18.26 | 149200.0 | 18.26 |
2020-12-08 | 18.92 | 18.11 | 18.11 | 18.42 | 133700.0 | 18.42 |
2020-12-07 | 18.65 | 18.11 | 18.6 | 18.17 | 109900.0 | 18.17 |
2020-12-04 | 18.9 | 17.79 | 17.79 | 18.67 | 160900.0 | 18.67 |
2020-12-03 | 17.7 | 16.68 | 16.91 | 17.52 | 107400.0 | 17.52 |
2020-12-02 | 17.07 | 16.27 | 16.37 | 16.77 | 150000.0 | 16.77 |
2020-12-01 | 17.0 | 16.31 | 16.58 | 16.38 | 64600.0 | 16.38 |
2020-11-30 | 17.25 | 16.17 | 17.08 | 16.31 | 222200.0 | 16.31 |
2020-11-27 | 17.51 | 16.92 | 17.47 | 17.18 | 54700.0 | 17.18 |
2020-11-25 | 17.66 | 17.03 | 17.34 | 17.39 | 106800.0 | 17.39 |
2020-11-24 | 17.89 | 17.15 | 17.36 | 17.31 | 185400.0 | 17.31 |
2020-11-23 | 16.97 | 16.47 | 16.47 | 16.88 | 238700.0 | 16.88 |
2020-11-20 | 17.0 | 16.28 | 16.82 | 16.28 | 183900.0 | 16.28 |
2020-11-19 | 16.9 | 15.71 | 16.03 | 16.88 | 377000.0 | 16.88 |
2020-11-18 | 17.18 | 16.38 | 16.43 | 16.62 | 374900.0 | 16.15 |
2020-11-17 | 16.42 | 15.51 | 15.77 | 16.38 | 130300.0 | 15.91 |
2020-11-16 | 16.22 | 15.34 | 15.55 | 15.86 | 252600.0 | 15.41 |
2020-11-13 | 15.07 | 14.16 | 14.19 | 14.98 | 168300.0 | 14.55 |
2020-11-12 | 14.43 | 14.01 | 14.01 | 14.23 | 88800.0 | 13.82 |
2020-11-11 | 14.58 | 14.14 | 14.31 | 14.31 | 165000.0 | 13.9 |
2020-11-10 | 14.15 | 13.63 | 13.81 | 14.1 | 96300.0 | 13.7 |
2020-11-09 | 13.76 | 12.75 | 12.9 | 13.63 | 204200.0 | 13.24 |
2020-11-06 | 12.89 | 12.08 | 12.84 | 12.08 | 61700.0 | 11.73 |
2020-11-05 | 12.93 | 12.56 | 12.6 | 12.84 | 64100.0 | 12.47 |
2020-11-04 | 12.73 | 12.2 | 12.58 | 12.4 | 73000.0 | 12.05 |
2020-11-03 | 12.64 | 12.21 | 12.4 | 12.39 | 75800.0 | 12.04 |
2020-11-02 | 12.41 | 12.11 | 12.37 | 12.24 | 93100.0 | 11.89 |
2020-10-30 | 12.39 | 12.03 | 12.39 | 12.27 | 58700.0 | 11.92 |
2020-10-29 | 12.42 | 11.89 | 12.17 | 12.42 | 97000.0 | 12.07 |
2020-10-28 | 12.7 | 12.06 | 12.7 | 12.26 | 90700.0 | 11.91 |
2020-10-27 | 13.08 | 12.75 | 13.02 | 12.88 | 94800.0 | 12.51 |
2020-10-26 | 13.33 | 12.88 | 13.33 | 13.02 | 81500.0 | 12.65 |
2020-10-23 | 13.6 | 13.2 | 13.54 | 13.49 | 144800.0 | 13.1 |
2020-10-22 | 13.48 | 12.85 | 12.87 | 13.48 | 109600.0 | 13.09 |
2020-10-21 | 13.16 | 12.77 | 13.07 | 12.85 | 97400.0 | 12.48 |
2020-10-20 | 13.15 | 12.9 | 13.08 | 12.99 | 161900.0 | 12.62 |
2020-10-19 | 13.39 | 12.85 | 13.2 | 12.89 | 165700.0 | 12.52 |
2020-10-16 | 13.39 | 13.17 | 13.34 | 13.2 | 75500.0 | 12.82 |
2020-10-15 | 13.39 | 12.92 | 13.16 | 13.39 | 113600.0 | 13.01 |
2020-10-14 | 13.49 | 13.11 | 13.11 | 13.31 | 109400.0 | 12.93 |
2020-10-13 | 12.99 | 12.56 | 12.75 | 12.98 | 97200.0 | 12.61 |
2020-10-12 | 13.16 | 12.72 | 13.16 | 12.81 | 98500.0 | 12.44 |
2020-10-09 | 13.16 | 12.75 | 12.96 | 13.04 | 124700.0 | 12.67 |
2020-10-08 | 12.89 | 12.09 | 12.16 | 12.82 | 151900.0 | 12.45 |
2020-10-07 | 12.15 | 11.7 | 12.0 | 11.98 | 88100.0 | 11.64 |
2020-10-06 | 12.2 | 11.72 | 11.88 | 11.8 | 131100.0 | 11.46 |
2020-10-05 | 11.8 | 11.17 | 11.17 | 11.78 | 266200.0 | 11.44 |
2020-10-02 | 10.99 | 10.61 | 10.65 | 10.98 | 106400.0 | 10.67 |
2020-10-01 | 11.1 | 10.7 | 11.02 | 10.79 | 80700.0 | 10.48 |
2020-09-30 | 11.57 | 10.94 | 11.44 | 11.05 | 76700.0 | 10.73 |
2020-09-29 | 11.44 | 11.1 | 11.22 | 11.36 | 65600.0 | 11.04 |
2020-09-28 | 11.4 | 11.01 | 11.09 | 11.18 | 63600.0 | 10.86 |
2020-09-25 | 11.17 | 10.73 | 10.88 | 10.94 | 33700.0 | 10.63 |
2020-09-24 | 11.23 | 10.62 | 11.23 | 11.06 | 109400.0 | 10.74 |
2020-09-23 | 12.16 | 11.21 | 12.04 | 11.25 | 43700.0 | 10.93 |
2020-09-22 | 12.36 | 11.87 | 12.16 | 11.99 | 68500.0 | 11.65 |
2020-09-21 | 12.45 | 11.92 | 12.45 | 12.25 | 43400.0 | 11.9 |
2020-09-18 | 12.92 | 12.37 | 12.62 | 12.5 | 47900.0 | 12.14 |
2020-09-17 | 12.87 | 12.53 | 12.74 | 12.71 | 62700.0 | 12.35 |
2020-09-16 | 13.0 | 12.7 | 12.71 | 12.82 | 43400.0 | 12.45 |
2020-09-15 | 13.16 | 12.66 | 12.92 | 12.66 | 66300.0 | 12.3 |
2020-09-14 | 12.85 | 12.62 | 12.74 | 12.85 | 30900.0 | 12.48 |
2020-09-11 | 13.24 | 12.59 | 12.78 | 12.6 | 60400.0 | 12.24 |
2020-09-10 | 13.48 | 12.74 | 13.48 | 12.81 | 63400.0 | 12.44 |
2020-09-09 | 13.46 | 13.12 | 13.19 | 13.35 | 53000.0 | 12.97 |
2020-09-08 | 13.63 | 12.85 | 13.5 | 13.11 | 152700.0 | 12.74 |
2020-09-04 | 14.02 | 13.32 | 14.02 | 13.78 | 70800.0 | 13.39 |
2020-09-03 | 14.55 | 13.73 | 14.47 | 14.0 | 150600.0 | 13.6 |
2020-09-02 | 14.65 | 14.27 | 14.46 | 14.4 | 148600.0 | 13.99 |
2020-09-01 | 14.69 | 14.32 | 14.64 | 14.53 | 96700.0 | 14.11 |
2020-08-31 | 15.23 | 14.6 | 15.23 | 14.7 | 124700.0 | 14.28 |
2020-08-28 | 15.21 | 14.49 | 15.21 | 15.06 | 100500.0 | 14.63 |
2020-08-27 | 15.1 | 14.78 | 14.98 | 15.1 | 97100.0 | 14.67 |
2020-08-26 | 15.65 | 14.87 | 15.39 | 14.89 | 68900.0 | 14.46 |
2020-08-25 | 15.67 | 15.32 | 15.59 | 15.38 | 56800.0 | 14.94 |
2020-08-24 | 15.94 | 15.65 | 15.86 | 15.65 | 68500.0 | 15.2 |
2020-08-21 | 16.21 | 15.5 | 16.21 | 15.66 | 231200.0 | 15.21 |
2020-08-20 | 16.95 | 16.6 | 16.83 | 16.62 | 224000.0 | 15.68 |
2020-08-19 | 17.36 | 16.83 | 16.9 | 17.04 | 152400.0 | 16.08 |
2020-08-18 | 17.1 | 16.87 | 17.1 | 17.0 | 77200.0 | 16.04 |
2020-08-17 | 17.29 | 16.88 | 17.06 | 16.95 | 92500.0 | 15.99 |
2020-08-14 | 17.31 | 16.89 | 16.89 | 17.14 | 34700.0 | 16.17 |
2020-08-13 | 17.24 | 16.84 | 17.2 | 17.03 | 93000.0 | 16.07 |
2020-08-12 | 17.14 | 16.7 | 16.7 | 17.14 | 46900.0 | 16.17 |
2020-08-11 | 17.04 | 16.55 | 16.91 | 16.55 | 56700.0 | 15.62 |
2020-08-10 | 16.72 | 15.83 | 15.83 | 16.72 | 125400.0 | 15.78 |
2020-08-07 | 15.9 | 15.45 | 15.55 | 15.84 | 117400.0 | 14.95 |
2020-08-06 | 15.68 | 15.3 | 15.38 | 15.59 | 132600.0 | 14.71 |
2020-08-05 | 15.38 | 14.9 | 14.95 | 15.38 | 214100.0 | 14.51 |
2020-08-04 | 14.78 | 14.13 | 14.16 | 14.7 | 83900.0 | 13.87 |
2020-08-03 | 14.44 | 13.87 | 13.97 | 14.29 | 101100.0 | 13.48 |
2020-07-31 | 14.15 | 13.73 | 14.04 | 14.0 | 93800.0 | 13.21 |
2020-07-30 | 14.37 | 14.11 | 14.32 | 14.24 | 56900.0 | 13.44 |
2020-07-29 | 14.57 | 13.88 | 13.88 | 14.46 | 88400.0 | 13.65 |
2020-07-28 | 14.44 | 13.67 | 14.33 | 13.89 | 49900.0 | 13.11 |
2020-07-27 | 14.85 | 14.2 | 14.65 | 14.2 | 265400.0 | 13.4 |
2020-07-24 | 14.9 | 14.5 | 14.7 | 14.65 | 187900.0 | 13.82 |
2020-07-23 | 15.35 | 14.65 | 15.35 | 14.75 | 371000.0 | 13.92 |
2020-07-22 | 15.6 | 14.15 | 15.05 | 15.45 | 676400.0 | 14.58 |
2020-07-21 | 15.15 | 14.45 | 14.45 | 15.1 | 225000.0 | 14.25 |
2020-07-20 | 14.6 | 14.1 | 14.1 | 14.3 | 348800.0 | 13.49 |
2020-07-17 | 14.9 | 14.2 | 14.35 | 14.25 | 194200.0 | 13.45 |
2020-07-16 | 14.8 | 14.15 | 14.35 | 14.3 | 328500.0 | 13.49 |
2020-07-15 | 14.5 | 13.8 | 13.9 | 14.4 | 215100.0 | 13.59 |
2020-07-14 | 13.85 | 13.4 | 13.5 | 13.6 | 301300.0 | 12.83 |
2020-07-13 | 14.25 | 13.5 | 14.2 | 13.6 | 273900.0 | 12.83 |
2020-07-10 | 14.3 | 13.85 | 14.15 | 14.15 | 328900.0 | 13.35 |
2020-07-09 | 15.05 | 14.0 | 14.8 | 14.1 | 207900.0 | 13.31 |
2020-07-08 | 15.35 | 14.6 | 14.9 | 14.9 | 567600.0 | 14.06 |
2020-07-07 | 15.25 | 14.6 | 14.75 | 14.9 | 414400.0 | 14.06 |
2020-07-06 | 16.25 | 14.65 | 15.7 | 14.8 | 617900.0 | 13.97 |
2020-07-02 | 16.05 | 15.4 | 15.65 | 15.6 | 609600.0 | 14.72 |
2020-07-01 | 16.3 | 15.2 | 16.15 | 15.35 | 348300.0 | 14.49 |
2020-06-30 | 16.05 | 15.15 | 15.45 | 15.95 | 264500.0 | 15.05 |
2020-06-29 | 15.7 | 15.05 | 15.45 | 15.55 | 413600.0 | 14.67 |
2020-06-26 | 15.95 | 15.0 | 15.95 | 15.4 | 325000.0 | 14.53 |
2020-06-25 | 16.85 | 15.6 | 16.15 | 16.25 | 192400.0 | 15.33 |
2020-06-24 | 17.2 | 16.2 | 17.0 | 16.3 | 298900.0 | 15.38 |
2020-06-23 | 18.4 | 17.35 | 18.3 | 17.4 | 256600.0 | 16.42 |
2020-06-22 | 18.05 | 17.5 | 17.6 | 18.05 | 193800.0 | 17.03 |
2020-06-19 | 18.9 | 17.7 | 18.6 | 17.7 | 271900.0 | 16.7 |
2020-06-18 | 18.7 | 17.55 | 18.0 | 18.3 | 441500.0 | 17.27 |
2020-06-17 | 18.7 | 17.9 | 18.45 | 18.0 | 584500.0 | 16.99 |
2020-06-16 | 19.45 | 18.35 | 19.45 | 18.35 | 235100.0 | 17.32 |
2020-06-15 | 18.45 | 16.3 | 16.95 | 18.2 | 531000.0 | 17.17 |
2020-06-12 | 18.55 | 17.1 | 18.35 | 17.55 | 522600.0 | 16.56 |
2020-06-11 | 18.65 | 17.3 | 18.3 | 17.55 | 499400.0 | 16.56 |
2020-06-10 | 21.45 | 19.55 | 21.25 | 20.25 | 568800.0 | 19.11 |
2020-06-09 | 21.75 | 20.2 | 21.6 | 21.0 | 629700.0 | 19.82 |
2020-06-08 | 22.2 | 21.05 | 21.3 | 21.85 | 467000.0 | 20.62 |
2020-06-05 | 20.7 | 19.95 | 19.95 | 20.3 | 709400.0 | 19.16 |
2020-06-04 | 19.3 | 18.2 | 18.35 | 19.3 | 180700.0 | 18.21 |
2020-06-03 | 18.5 | 17.85 | 17.85 | 18.2 | 506400.0 | 17.17 |
2020-06-02 | 18.1 | 17.75 | 17.85 | 17.75 | 225600.0 | 16.75 |
2020-06-01 | 18.65 | 17.7 | 18.65 | 17.7 | 634600.0 | 16.7 |
2020-05-29 | 18.8 | 17.9 | 18.7 | 18.65 | 627700.0 | 17.6 |
2020-05-28 | 19.15 | 18.3 | 18.8 | 18.3 | 427600.0 | 17.27 |
2020-05-27 | 19.0 | 18.05 | 18.75 | 18.65 | 496700.0 | 17.6 |
2020-05-26 | 18.95 | 18.1 | 18.5 | 18.3 | 500000.0 | 17.27 |
2020-05-22 | 18.15 | 17.4 | 18.15 | 18.0 | 398200.0 | 16.99 |
2020-05-21 | 18.5 | 17.9 | 18.2 | 18.05 | 516600.0 | 17.03 |
2020-05-20 | 18.5 | 17.4 | 17.7 | 18.2 | 1079000.0 | 17.17 |
2020-05-19 | 17.9 | 17.05 | 17.4 | 17.7 | 763300.0 | 16.61 |
2020-05-18 | 17.65 | 16.9 | 17.1 | 17.5 | 385100.0 | 16.43 |
2020-05-15 | 16.45 | 15.25 | 15.55 | 16.25 | 376700.0 | 15.25 |
2020-05-14 | 15.75 | 14.3 | 15.0 | 15.45 | 324100.0 | 14.5 |
2020-05-13 | 16.45 | 15.0 | 16.3 | 15.3 | 517500.0 | 14.36 |
2020-05-12 | 17.45 | 16.1 | 16.45 | 16.25 | 559100.0 | 15.25 |
2020-05-11 | 16.3 | 15.65 | 16.0 | 16.15 | 432200.0 | 15.16 |
2020-05-08 | 16.5 | 15.55 | 16.25 | 15.95 | 649500.0 | 14.97 |
2020-05-07 | 16.65 | 15.7 | 16.3 | 15.95 | 451900.0 | 14.97 |
2020-05-06 | 16.7 | 15.5 | 16.45 | 15.85 | 422000.0 | 14.88 |
2020-05-05 | 17.45 | 16.05 | 17.15 | 16.2 | 529700.0 | 15.21 |
2020-05-04 | 16.6 | 15.4 | 15.85 | 16.25 | 467000.0 | 15.25 |
2020-05-01 | 16.85 | 15.85 | 16.85 | 16.35 | 342000.0 | 15.35 |
2020-04-30 | 18.25 | 16.9 | 17.5 | 17.05 | 709700.0 | 16.0 |
2020-04-29 | 17.4 | 16.1 | 16.35 | 17.15 | 838000.0 | 16.1 |
2020-04-28 | 16.55 | 15.05 | 15.25 | 15.85 | 766300.0 | 14.88 |
2020-04-27 | 15.95 | 14.8 | 15.15 | 15.15 | 586700.0 | 14.22 |
2020-04-24 | 15.7 | 14.65 | 15.0 | 15.1 | 615500.0 | 14.17 |
2020-04-23 | 15.05 | 14.0 | 14.4 | 14.8 | 479200.0 | 13.89 |
2020-04-22 | 13.8 | 13.05 | 13.2 | 13.6 | 661400.0 | 12.76 |
2020-04-21 | 13.3 | 12.0 | 12.05 | 13.0 | 636500.0 | 12.2 |
2020-04-20 | 13.9 | 12.0 | 12.25 | 12.85 | 1408900.0 | 12.06 |
2020-04-17 | 13.6 | 12.55 | 12.55 | 13.6 | 433300.0 | 12.76 |
2020-04-16 | 12.9 | 12.1 | 12.8 | 12.4 | 521000.0 | 11.64 |
2020-04-15 | 12.9 | 11.75 | 12.35 | 12.65 | 1014800.0 | 11.87 |
2020-04-14 | 13.25 | 12.35 | 12.45 | 13.0 | 1865100.0 | 12.2 |
2020-04-13 | 14.55 | 12.1 | 13.6 | 12.25 | 793500.0 | 11.5 |
2020-04-09 | 14.25 | 11.3 | 13.25 | 12.55 | 1291000.0 | 11.78 |
2020-04-08 | 12.55 | 11.5 | 11.8 | 12.3 | 760100.0 | 11.54 |
2020-04-07 | 12.55 | 11.25 | 11.85 | 11.35 | 701600.0 | 10.65 |
2020-04-06 | 11.45 | 10.4 | 10.65 | 10.75 | 829100.0 | 10.09 |
2020-04-03 | 12.0 | 10.35 | 11.55 | 11.0 | 235800.0 | 10.32 |
2020-04-02 | 11.65 | 9.75 | 10.1 | 11.0 | 320300.0 | 10.32 |
2020-04-01 | 9.7 | 8.3 | 8.85 | 9.55 | 415200.0 | 8.96 |
2020-03-31 | 9.5 | 8.5 | 8.7 | 9.15 | 323800.0 | 8.59 |
2020-03-30 | 9.2 | 7.85 | 8.8 | 8.6 | 211300.0 | 8.07 |
2020-03-27 | 10.1 | 9.45 | 10.0 | 9.7 | 151600.0 | 9.1 |
2020-03-26 | 11.75 | 10.1 | 10.8 | 10.5 | 416200.0 | 9.86 |
2020-03-25 | 11.0 | 9.25 | 9.85 | 10.15 | 206400.0 | 9.53 |
2020-03-24 | 10.0 | 8.5 | 8.85 | 9.25 | 254100.0 | 8.68 |
2020-03-23 | 8.5 | 6.95 | 8.15 | 7.95 | 369000.0 | 7.46 |
2020-03-20 | 9.9 | 6.3 | 6.4 | 8.15 | 521100.0 | 7.65 |
2020-03-19 | 7.1 | 4.15 | 4.3 | 5.65 | 422900.0 | 5.3 |
2020-03-18 | 9.0 | 3.75 | 9.0 | 4.1 | 661900.0 | 3.85 |
2020-03-17 | 12.45 | 10.0 | 12.45 | 10.3 | 544600.0 | 9.67 |
2020-03-16 | 15.15 | 12.3 | 14.65 | 12.55 | 400300.0 | 11.78 |
2020-03-13 | 17.75 | 14.65 | 17.1 | 16.95 | 318800.0 | 15.91 |
2020-03-12 | 19.75 | 15.7 | 19.75 | 16.0 | 295000.0 | 15.02 |
2020-03-11 | 24.25 | 22.1 | 23.45 | 22.5 | 236000.0 | 21.12 |
2020-03-10 | 29.0 | 20.85 | 29.0 | 24.75 | 474000.0 | 23.23 |
2020-03-09 | 32.1 | 27.5 | 31.2 | 27.75 | 197900.0 | 26.05 |
2020-03-06 | 40.6 | 38.45 | 40.5 | 38.95 | 146300.0 | 36.56 |
2020-03-05 | 43.0 | 41.5 | 42.6 | 41.75 | 94600.0 | 39.19 |
2020-03-04 | 44.45 | 43.1 | 44.05 | 43.45 | 98400.0 | 40.78 |
2020-03-03 | 46.4 | 42.7 | 45.85 | 43.25 | 184100.0 | 40.59 |
2020-03-02 | 46.15 | 43.9 | 44.25 | 45.45 | 139000.0 | 42.66 |
2020-02-28 | 43.9 | 41.8 | 42.95 | 43.65 | 231900.0 | 40.97 |
2020-02-27 | 45.15 | 42.2 | 44.95 | 43.9 | 138900.0 | 41.2 |
2020-02-26 | 48.6 | 46.05 | 47.6 | 46.05 | 103900.0 | 43.22 |
2020-02-25 | 50.6 | 47.8 | 50.15 | 47.85 | 106300.0 | 44.91 |
2020-02-24 | 51.0 | 49.9 | 51.0 | 50.15 | 85500.0 | 47.07 |
2020-02-21 | 53.45 | 52.15 | 53.45 | 52.45 | 36600.0 | 49.23 |
2020-02-20 | 54.15 | 52.8 | 53.85 | 53.45 | 72700.0 | 50.17 |
2020-02-19 | 55.6 | 54.65 | 55.6 | 54.85 | 59300.0 | 50.1 |
2020-02-18 | 55.0 | 54.3 | 54.65 | 55.0 | 41300.0 | 50.23 |