名前 | Qwest Corporation 6.75% Notes due 2057 |
ティッカー | CTDD |
国 | United States |
上場年 | 2017.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.2 | 26.09 | 26.19 | 26.1 | 50100.0 | 26.1 |
2021-02-12 | 26.23 | 26.04 | 26.15 | 26.18 | 51700.0 | 26.18 |
2021-02-11 | 26.3 | 26.11 | 26.3 | 26.14 | 50100.0 | 26.14 |
2021-02-10 | 26.34 | 26.22 | 26.34 | 26.28 | 21200.0 | 26.28 |
2021-02-09 | 26.38 | 26.3 | 26.32 | 26.34 | 16200.0 | 26.34 |
2021-02-08 | 26.34 | 26.24 | 26.28 | 26.25 | 12200.0 | 26.25 |
2021-02-05 | 26.36 | 26.18 | 26.18 | 26.28 | 35300.0 | 26.28 |
2021-02-04 | 26.27 | 26.08 | 26.19 | 26.27 | 80000.0 | 26.27 |
2021-02-03 | 26.21 | 26.09 | 26.09 | 26.19 | 97400.0 | 26.19 |
2021-02-02 | 26.24 | 26.04 | 26.04 | 26.19 | 101600.0 | 26.19 |
2021-02-01 | 26.15 | 26.03 | 26.14 | 26.1 | 15800.0 | 26.1 |
2021-01-29 | 26.12 | 25.9 | 26.1 | 26.07 | 47200.0 | 26.07 |
2021-01-28 | 26.14 | 25.95 | 26.1 | 26.07 | 23200.0 | 26.07 |
2021-01-27 | 26.16 | 25.94 | 26.05 | 25.95 | 20300.0 | 25.95 |
2021-01-26 | 26.18 | 26.08 | 26.18 | 26.18 | 37600.0 | 26.18 |
2021-01-25 | 26.2 | 26.09 | 26.2 | 26.14 | 18300.0 | 26.14 |
2021-01-22 | 26.2 | 26.07 | 26.13 | 26.17 | 21700.0 | 26.17 |
2021-01-21 | 26.17 | 26.09 | 26.17 | 26.13 | 20100.0 | 26.13 |
2021-01-20 | 26.16 | 26.06 | 26.07 | 26.13 | 32200.0 | 26.13 |
2021-01-19 | 26.09 | 26.02 | 26.03 | 26.08 | 34300.0 | 26.08 |
2021-01-15 | 26.1 | 25.93 | 26.1 | 25.99 | 51200.0 | 25.99 |
2021-01-14 | 26.16 | 25.95 | 26.01 | 26.1 | 66900.0 | 26.1 |
2021-01-13 | 26.05 | 25.86 | 25.86 | 26.01 | 109900.0 | 26.01 |
2021-01-12 | 25.87 | 25.75 | 25.83 | 25.84 | 100900.0 | 25.84 |
2021-01-11 | 25.94 | 25.75 | 25.9 | 25.75 | 63200.0 | 25.75 |
2021-01-08 | 25.99 | 25.79 | 25.9 | 25.95 | 52400.0 | 25.95 |
2021-01-07 | 25.96 | 25.69 | 25.77 | 25.9 | 96400.0 | 25.9 |
2021-01-06 | 25.91 | 25.59 | 25.91 | 25.72 | 145500.0 | 25.72 |
2021-01-05 | 25.95 | 25.8 | 25.8 | 25.95 | 116500.0 | 25.95 |
2021-01-04 | 25.89 | 25.69 | 25.86 | 25.79 | 199300.0 | 25.79 |
2020-12-31 | 25.97 | 25.68 | 25.77 | 25.76 | 998300.0 | 25.76 |
2020-12-30 | 25.88 | 25.68 | 25.83 | 25.72 | 115800.0 | 25.72 |
2020-12-29 | 25.96 | 25.74 | 25.91 | 25.78 | 124400.0 | 25.78 |
2020-12-28 | 26.13 | 25.88 | 26.07 | 25.94 | 118300.0 | 25.94 |
2020-12-24 | 26.05 | 25.87 | 25.88 | 26.0 | 36900.0 | 26.0 |
2020-12-23 | 26.09 | 25.85 | 26.09 | 25.88 | 114300.0 | 25.88 |
2020-12-22 | 26.46 | 25.97 | 26.46 | 26.07 | 112400.0 | 26.07 |
2020-12-21 | 26.62 | 26.46 | 26.62 | 26.46 | 29200.0 | 26.46 |
2020-12-18 | 26.64 | 26.53 | 26.58 | 26.63 | 17800.0 | 26.63 |
2020-12-17 | 26.67 | 26.56 | 26.6 | 26.63 | 34900.0 | 26.63 |
2020-12-16 | 26.68 | 26.57 | 26.65 | 26.63 | 31400.0 | 26.63 |
2020-12-15 | 26.69 | 26.55 | 26.63 | 26.66 | 37200.0 | 26.66 |
2020-12-14 | 26.64 | 26.55 | 26.6 | 26.63 | 23200.0 | 26.63 |
2020-12-11 | 26.64 | 26.47 | 26.57 | 26.55 | 56600.0 | 26.55 |
2020-12-10 | 26.95 | 26.8 | 26.85 | 26.95 | 41200.0 | 26.53 |
2020-12-09 | 26.89 | 26.79 | 26.8 | 26.87 | 26900.0 | 26.45 |
2020-12-08 | 26.87 | 26.74 | 26.8 | 26.8 | 31700.0 | 26.38 |
2020-12-07 | 26.87 | 26.75 | 26.8 | 26.8 | 19500.0 | 26.38 |
2020-12-04 | 26.87 | 26.74 | 26.78 | 26.86 | 45000.0 | 26.44 |
2020-12-03 | 26.82 | 26.66 | 26.66 | 26.78 | 24700.0 | 26.36 |
2020-12-02 | 26.76 | 26.65 | 26.68 | 26.66 | 46600.0 | 26.24 |
2020-12-01 | 26.79 | 26.64 | 26.64 | 26.78 | 23400.0 | 26.36 |
2020-11-30 | 26.78 | 26.55 | 26.78 | 26.57 | 67600.0 | 26.15 |
2020-11-27 | 26.8 | 26.67 | 26.69 | 26.79 | 9300.0 | 26.37 |
2020-11-25 | 26.79 | 26.6 | 26.79 | 26.74 | 17300.0 | 26.32 |
2020-11-24 | 26.75 | 26.61 | 26.69 | 26.73 | 23500.0 | 26.31 |
2020-11-23 | 26.76 | 26.57 | 26.63 | 26.6 | 29500.0 | 26.18 |
2020-11-20 | 26.63 | 26.48 | 26.6 | 26.62 | 13800.0 | 26.2 |
2020-11-19 | 26.75 | 26.55 | 26.68 | 26.55 | 51100.0 | 26.13 |
2020-11-18 | 26.78 | 26.65 | 26.72 | 26.7 | 37200.0 | 26.28 |
2020-11-17 | 26.85 | 26.66 | 26.76 | 26.72 | 55900.0 | 26.3 |
2020-11-16 | 26.79 | 26.44 | 26.58 | 26.76 | 33500.0 | 26.34 |
2020-11-13 | 26.53 | 26.42 | 26.42 | 26.52 | 16600.0 | 26.1 |
2020-11-12 | 26.46 | 26.42 | 26.45 | 26.46 | 23500.0 | 26.05 |
2020-11-11 | 26.47 | 26.38 | 26.41 | 26.44 | 23600.0 | 26.03 |
2020-11-10 | 26.49 | 26.28 | 26.28 | 26.47 | 18400.0 | 26.06 |
2020-11-09 | 26.39 | 26.24 | 26.39 | 26.36 | 29100.0 | 25.95 |
2020-11-06 | 26.39 | 26.22 | 26.39 | 26.26 | 25200.0 | 25.85 |
2020-11-05 | 26.42 | 26.2 | 26.34 | 26.42 | 52600.0 | 26.01 |
2020-11-04 | 26.38 | 26.26 | 26.26 | 26.35 | 20300.0 | 25.94 |
2020-11-03 | 26.31 | 26.11 | 26.26 | 26.2 | 81900.0 | 25.79 |
2020-11-02 | 26.26 | 26.18 | 26.19 | 26.19 | 12000.0 | 25.78 |
2020-10-30 | 26.2 | 26.0 | 26.0 | 26.13 | 74700.0 | 25.72 |
2020-10-29 | 26.22 | 26.05 | 26.22 | 26.07 | 28100.0 | 25.66 |
2020-10-28 | 26.35 | 26.16 | 26.34 | 26.18 | 48200.0 | 25.77 |
2020-10-27 | 26.41 | 26.28 | 26.37 | 26.4 | 21100.0 | 25.99 |
2020-10-26 | 26.38 | 26.23 | 26.35 | 26.32 | 21600.0 | 25.91 |
2020-10-23 | 26.39 | 26.06 | 26.26 | 26.39 | 30800.0 | 25.98 |
2020-10-22 | 26.22 | 26.01 | 26.01 | 26.22 | 15800.0 | 25.81 |
2020-10-21 | 26.24 | 25.98 | 26.23 | 26.01 | 36200.0 | 25.6 |
2020-10-20 | 26.39 | 26.23 | 26.39 | 26.23 | 18100.0 | 25.82 |
2020-10-19 | 26.39 | 26.26 | 26.38 | 26.38 | 36400.0 | 25.97 |
2020-10-16 | 26.42 | 26.36 | 26.41 | 26.37 | 20500.0 | 25.96 |
2020-10-15 | 26.46 | 26.34 | 26.34 | 26.42 | 48500.0 | 26.01 |
2020-10-14 | 26.4 | 26.32 | 26.38 | 26.4 | 22800.0 | 25.99 |
2020-10-13 | 26.38 | 26.25 | 26.31 | 26.38 | 36300.0 | 25.97 |
2020-10-12 | 26.36 | 26.25 | 26.26 | 26.29 | 16500.0 | 25.88 |
2020-10-09 | 26.33 | 26.25 | 26.25 | 26.33 | 15600.0 | 25.92 |
2020-10-08 | 26.31 | 26.26 | 26.3 | 26.3 | 25400.0 | 25.89 |
2020-10-07 | 26.3 | 26.18 | 26.19 | 26.28 | 32900.0 | 25.87 |
2020-10-06 | 26.22 | 25.91 | 26.11 | 26.2 | 41000.0 | 25.79 |
2020-10-05 | 26.18 | 25.97 | 26.0 | 26.1 | 39200.0 | 25.69 |
2020-10-02 | 26.04 | 25.82 | 25.82 | 26.03 | 25700.0 | 25.62 |
2020-10-01 | 26.1 | 25.82 | 25.93 | 26.05 | 31700.0 | 25.64 |
2020-09-30 | 26.07 | 25.76 | 25.97 | 25.77 | 142300.0 | 25.37 |
2020-09-29 | 26.14 | 25.92 | 26.07 | 26.01 | 25300.0 | 25.6 |
2020-09-28 | 26.2 | 26.12 | 26.17 | 26.16 | 39500.0 | 25.75 |
2020-09-25 | 26.22 | 25.91 | 25.91 | 26.19 | 34400.0 | 25.78 |
2020-09-24 | 25.99 | 25.63 | 25.85 | 25.91 | 39700.0 | 25.5 |
2020-09-23 | 26.19 | 25.74 | 26.19 | 25.79 | 38300.0 | 25.39 |
2020-09-22 | 26.2 | 26.02 | 26.11 | 26.2 | 31400.0 | 25.79 |
2020-09-21 | 26.16 | 26.0 | 26.12 | 26.16 | 27600.0 | 25.75 |
2020-09-18 | 26.22 | 26.11 | 26.21 | 26.22 | 14500.0 | 25.81 |
2020-09-17 | 26.28 | 26.06 | 26.1 | 26.16 | 23000.0 | 25.75 |
2020-09-16 | 26.34 | 26.12 | 26.3 | 26.17 | 49200.0 | 25.76 |
2020-09-15 | 26.31 | 26.01 | 26.04 | 26.27 | 35900.0 | 25.86 |
2020-09-14 | 26.09 | 25.96 | 25.98 | 26.09 | 37500.0 | 25.68 |
2020-09-11 | 26.0 | 25.86 | 26.0 | 25.86 | 19500.0 | 25.46 |
2020-09-10 | 26.3 | 26.13 | 26.17 | 26.29 | 65100.0 | 25.46 |
2020-09-09 | 26.14 | 26.0 | 26.03 | 26.13 | 19800.0 | 25.31 |
2020-09-08 | 26.1 | 25.91 | 26.04 | 26.0 | 53500.0 | 25.18 |
2020-09-04 | 26.25 | 26.02 | 26.25 | 26.1 | 48100.0 | 25.28 |
2020-09-03 | 26.28 | 26.07 | 26.14 | 26.21 | 57700.0 | 25.39 |
2020-09-02 | 26.3 | 26.2 | 26.3 | 26.29 | 23900.0 | 25.46 |
2020-09-01 | 26.3 | 26.19 | 26.24 | 26.28 | 21700.0 | 25.45 |
2020-08-31 | 26.32 | 26.17 | 26.28 | 26.17 | 57800.0 | 25.35 |
2020-08-28 | 26.42 | 26.28 | 26.42 | 26.29 | 40000.0 | 25.46 |
2020-08-27 | 26.42 | 26.36 | 26.4 | 26.42 | 32300.0 | 25.59 |
2020-08-26 | 26.43 | 26.33 | 26.36 | 26.42 | 49000.0 | 25.59 |
2020-08-25 | 26.39 | 26.25 | 26.29 | 26.36 | 46500.0 | 25.53 |
2020-08-24 | 26.35 | 26.22 | 26.35 | 26.29 | 31900.0 | 25.46 |
2020-08-21 | 26.33 | 26.21 | 26.3 | 26.22 | 23800.0 | 25.4 |
2020-08-20 | 26.33 | 26.17 | 26.21 | 26.33 | 38000.0 | 25.5 |
2020-08-19 | 26.32 | 26.15 | 26.29 | 26.32 | 50100.0 | 25.49 |
2020-08-18 | 26.29 | 26.05 | 26.05 | 26.29 | 34700.0 | 25.46 |
2020-08-17 | 26.15 | 26.0 | 26.09 | 26.12 | 18400.0 | 25.3 |
2020-08-14 | 26.22 | 26.08 | 26.12 | 26.15 | 26200.0 | 25.33 |
2020-08-13 | 26.23 | 26.15 | 26.23 | 26.22 | 20200.0 | 25.4 |
2020-08-12 | 26.23 | 26.08 | 26.13 | 26.21 | 40100.0 | 25.39 |
2020-08-11 | 26.23 | 26.02 | 26.14 | 26.13 | 107900.0 | 25.31 |
2020-08-10 | 26.22 | 26.08 | 26.08 | 26.17 | 85400.0 | 25.35 |
2020-08-07 | 26.15 | 25.92 | 25.96 | 26.14 | 39400.0 | 25.32 |
2020-08-06 | 26.08 | 25.83 | 25.83 | 25.96 | 52900.0 | 25.14 |
2020-08-05 | 25.86 | 25.72 | 25.75 | 25.83 | 51300.0 | 25.02 |
2020-08-04 | 25.73 | 25.45 | 25.48 | 25.73 | 48300.0 | 24.92 |
2020-08-03 | 25.55 | 25.41 | 25.41 | 25.48 | 19900.0 | 24.68 |
2020-07-31 | 25.49 | 25.41 | 25.45 | 25.41 | 36000.0 | 24.61 |
2020-07-30 | 25.45 | 25.31 | 25.32 | 25.41 | 33900.0 | 24.61 |
2020-07-29 | 25.4 | 25.23 | 25.29 | 25.4 | 43600.0 | 24.6 |
2020-07-28 | 25.29 | 25.14 | 25.14 | 25.28 | 26800.0 | 24.48 |
2020-07-27 | 25.23 | 25.11 | 25.11 | 25.13 | 24500.0 | 24.34 |
2020-07-24 | 25.19 | 25.03 | 25.03 | 25.09 | 24300.0 | 24.3 |
2020-07-23 | 25.1 | 25.03 | 25.04 | 25.1 | 35400.0 | 24.31 |
2020-07-22 | 25.15 | 25.02 | 25.07 | 25.05 | 34900.0 | 24.26 |
2020-07-21 | 25.05 | 24.96 | 24.96 | 25.01 | 50600.0 | 24.22 |
2020-07-20 | 25.02 | 24.92 | 24.97 | 24.92 | 22700.0 | 24.14 |
2020-07-17 | 25.09 | 24.96 | 25.09 | 25.06 | 15500.0 | 24.27 |
2020-07-16 | 25.14 | 24.91 | 24.93 | 25.09 | 28500.0 | 24.3 |
2020-07-15 | 24.97 | 24.86 | 24.92 | 24.93 | 26700.0 | 24.15 |
2020-07-14 | 24.92 | 24.72 | 24.8 | 24.9 | 20000.0 | 24.12 |
2020-07-13 | 25.06 | 24.82 | 25.0 | 24.82 | 31300.0 | 24.04 |
2020-07-10 | 25.02 | 24.87 | 24.88 | 25.0 | 46800.0 | 24.21 |
2020-07-09 | 24.95 | 24.79 | 24.83 | 24.95 | 83200.0 | 24.17 |
2020-07-08 | 24.87 | 24.8 | 24.85 | 24.8 | 24600.0 | 24.02 |
2020-07-07 | 24.85 | 24.75 | 24.83 | 24.85 | 25200.0 | 24.07 |
2020-07-06 | 24.87 | 24.75 | 24.78 | 24.85 | 40100.0 | 24.07 |
2020-07-02 | 24.8 | 24.58 | 24.63 | 24.77 | 25800.0 | 23.99 |
2020-07-01 | 24.63 | 24.25 | 24.27 | 24.57 | 56700.0 | 23.8 |
2020-06-30 | 24.4 | 24.1 | 24.31 | 24.16 | 212800.0 | 23.4 |
2020-06-29 | 24.31 | 24.16 | 24.31 | 24.31 | 35200.0 | 23.55 |
2020-06-26 | 24.37 | 24.09 | 24.37 | 24.33 | 76100.0 | 23.56 |
2020-06-25 | 24.45 | 24.2 | 24.29 | 24.29 | 73400.0 | 23.53 |
2020-06-24 | 24.47 | 24.16 | 24.38 | 24.28 | 131500.0 | 23.52 |
2020-06-23 | 24.47 | 24.35 | 24.47 | 24.38 | 38400.0 | 23.61 |
2020-06-22 | 24.59 | 24.32 | 24.59 | 24.35 | 83100.0 | 23.58 |
2020-06-19 | 24.67 | 24.4 | 24.53 | 24.59 | 69700.0 | 23.82 |
2020-06-18 | 24.5 | 24.42 | 24.5 | 24.5 | 19300.0 | 23.73 |
2020-06-17 | 24.52 | 24.31 | 24.31 | 24.46 | 27100.0 | 23.69 |
2020-06-16 | 24.49 | 24.0 | 24.44 | 24.4 | 20700.0 | 23.63 |
2020-06-15 | 24.17 | 23.65 | 23.76 | 23.92 | 41500.0 | 23.17 |
2020-06-12 | 24.59 | 23.8 | 24.35 | 23.8 | 48400.0 | 23.05 |
2020-06-11 | 24.83 | 24.1 | 24.83 | 24.22 | 50100.0 | 23.46 |
2020-06-10 | 25.5 | 25.25 | 25.26 | 25.5 | 37600.0 | 24.29 |
2020-06-09 | 25.3 | 25.06 | 25.18 | 25.28 | 23400.0 | 24.08 |
2020-06-08 | 25.28 | 25.08 | 25.15 | 25.21 | 68900.0 | 24.01 |
2020-06-05 | 25.2 | 25.04 | 25.04 | 25.14 | 58600.0 | 23.95 |
2020-06-04 | 25.0 | 24.75 | 24.95 | 25.0 | 31600.0 | 23.81 |
2020-06-03 | 24.88 | 24.68 | 24.73 | 24.88 | 54100.0 | 23.7 |
2020-06-02 | 24.75 | 24.61 | 24.68 | 24.75 | 25200.0 | 23.57 |
2020-06-01 | 24.86 | 24.52 | 24.52 | 24.58 | 42700.0 | 23.41 |
2020-05-29 | 24.73 | 24.54 | 24.65 | 24.54 | 62900.0 | 23.37 |
2020-05-28 | 24.7 | 24.31 | 24.49 | 24.6 | 41900.0 | 23.43 |
2020-05-27 | 24.4 | 24.09 | 24.25 | 24.34 | 38500.0 | 23.18 |
2020-05-26 | 24.4 | 24.19 | 24.4 | 24.2 | 69500.0 | 23.06 |
2020-05-22 | 24.3 | 24.1 | 24.27 | 24.29 | 20000.0 | 23.14 |
2020-05-21 | 24.27 | 24.1 | 24.2 | 24.2 | 30400.0 | 23.05 |
2020-05-20 | 24.38 | 24.15 | 24.38 | 24.2 | 29900.0 | 23.05 |
2020-05-19 | 24.29 | 24.0 | 24.09 | 24.1 | 32500.0 | 22.96 |
2020-05-18 | 24.08 | 23.9 | 23.95 | 24.01 | 19900.0 | 22.87 |
2020-05-15 | 23.8 | 23.5 | 23.51 | 23.61 | 116600.0 | 22.49 |
2020-05-14 | 23.64 | 22.85 | 23.33 | 23.59 | 32400.0 | 22.47 |
2020-05-13 | 23.95 | 23.57 | 23.88 | 23.75 | 37800.0 | 22.62 |
2020-05-12 | 24.18 | 23.93 | 24.18 | 23.93 | 31900.0 | 22.79 |
2020-05-11 | 24.37 | 24.0 | 24.12 | 24.37 | 23200.0 | 23.21 |
2020-05-08 | 24.02 | 23.75 | 23.9 | 24.02 | 31400.0 | 22.88 |
2020-05-07 | 23.93 | 23.7 | 23.7 | 23.9 | 39500.0 | 22.77 |
2020-05-06 | 23.83 | 23.66 | 23.68 | 23.76 | 28100.0 | 22.63 |
2020-05-05 | 23.98 | 23.78 | 23.88 | 23.82 | 152000.0 | 22.69 |
2020-05-04 | 23.94 | 23.35 | 23.6 | 23.94 | 104700.0 | 22.8 |
2020-05-01 | 23.7 | 23.36 | 23.7 | 23.52 | 39400.0 | 22.4 |
2020-04-30 | 24.19 | 23.7 | 23.96 | 23.87 | 71800.0 | 22.74 |
2020-04-29 | 23.96 | 23.55 | 23.9 | 23.96 | 35200.0 | 22.82 |
2020-04-28 | 23.77 | 23.39 | 23.49 | 23.65 | 30100.0 | 22.53 |
2020-04-27 | 23.6 | 23.25 | 23.5 | 23.49 | 72700.0 | 22.37 |
2020-04-24 | 23.66 | 23.0 | 23.66 | 23.4 | 34300.0 | 22.29 |
2020-04-23 | 23.38 | 22.9 | 22.9 | 23.35 | 45000.0 | 22.24 |
2020-04-22 | 23.29 | 22.87 | 23.03 | 22.88 | 27400.0 | 21.79 |
2020-04-21 | 23.26 | 22.57 | 23.26 | 22.57 | 46700.0 | 21.5 |
2020-04-20 | 23.55 | 23.18 | 23.28 | 23.36 | 30700.0 | 22.25 |
2020-04-17 | 23.66 | 23.13 | 23.4 | 23.66 | 42700.0 | 22.54 |
2020-04-16 | 23.14 | 22.66 | 22.98 | 22.94 | 29900.0 | 21.85 |
2020-04-15 | 23.2 | 22.74 | 22.95 | 23.08 | 50300.0 | 21.98 |
2020-04-14 | 23.44 | 22.51 | 22.85 | 23.34 | 67100.0 | 22.23 |
2020-04-13 | 23.26 | 22.15 | 23.26 | 22.68 | 79800.0 | 21.6 |
2020-04-09 | 23.6 | 22.98 | 22.98 | 23.49 | 119100.0 | 22.37 |
2020-04-08 | 22.87 | 21.75 | 22.07 | 22.87 | 82400.0 | 21.78 |
2020-04-07 | 22.88 | 20.22 | 20.28 | 22.25 | 123000.0 | 21.19 |
2020-04-06 | 20.19 | 19.04 | 19.04 | 19.64 | 45600.0 | 18.71 |
2020-04-03 | 19.71 | 18.41 | 19.71 | 18.8 | 34300.0 | 17.91 |
2020-04-02 | 19.69 | 18.28 | 19.43 | 19.44 | 99800.0 | 18.52 |
2020-04-01 | 20.65 | 19.22 | 20.5 | 19.7 | 74900.0 | 18.76 |
2020-03-31 | 21.57 | 20.81 | 20.9 | 20.82 | 50600.0 | 19.83 |
2020-03-30 | 21.29 | 20.65 | 21.13 | 20.85 | 64100.0 | 19.86 |
2020-03-27 | 21.84 | 21.06 | 21.74 | 21.41 | 46200.0 | 20.39 |
2020-03-26 | 22.49 | 21.13 | 21.13 | 22.03 | 88400.0 | 20.98 |
2020-03-25 | 21.76 | 18.7 | 19.61 | 21.04 | 87600.0 | 20.04 |
2020-03-24 | 19.75 | 17.57 | 17.57 | 18.7 | 69800.0 | 17.81 |
2020-03-23 | 17.6 | 16.08 | 16.4 | 16.84 | 124400.0 | 16.04 |
2020-03-20 | 19.41 | 16.93 | 17.44 | 16.99 | 99300.0 | 16.18 |
2020-03-19 | 17.75 | 13.27 | 13.5 | 16.76 | 182200.0 | 15.96 |
2020-03-18 | 20.05 | 12.73 | 19.96 | 13.5 | 215300.0 | 12.86 |
2020-03-17 | 21.3 | 20.01 | 20.77 | 20.04 | 105000.0 | 19.09 |
2020-03-16 | 21.44 | 20.0 | 20.3 | 20.01 | 106700.0 | 19.06 |
2020-03-13 | 22.3 | 21.02 | 21.7 | 22.3 | 113600.0 | 21.24 |
2020-03-12 | 23.57 | 20.18 | 23.57 | 20.25 | 142800.0 | 19.29 |
2020-03-11 | 24.78 | 24.27 | 24.68 | 24.59 | 93500.0 | 23.02 |
2020-03-10 | 25.11 | 24.7 | 25.1 | 25.01 | 91600.0 | 23.41 |
2020-03-09 | 25.12 | 23.94 | 24.69 | 24.73 | 207000.0 | 23.15 |
2020-03-06 | 25.73 | 25.5 | 25.61 | 25.5 | 63900.0 | 23.87 |
2020-03-05 | 26.14 | 25.73 | 25.96 | 25.87 | 58100.0 | 24.22 |
2020-03-04 | 26.19 | 25.6 | 25.86 | 26.19 | 56500.0 | 24.52 |
2020-03-03 | 25.93 | 25.39 | 25.64 | 25.6 | 72500.0 | 23.97 |
2020-03-02 | 25.7 | 24.99 | 24.99 | 25.52 | 61800.0 | 23.89 |
2020-02-28 | 25.4 | 24.8 | 25.15 | 24.83 | 167000.0 | 23.25 |
2020-02-27 | 25.57 | 25.24 | 25.52 | 25.4 | 82900.0 | 23.78 |
2020-02-26 | 25.77 | 25.51 | 25.62 | 25.6 | 81700.0 | 23.97 |
2020-02-25 | 26.12 | 25.57 | 26.04 | 25.57 | 60400.0 | 23.94 |
2020-02-24 | 26.43 | 26.0 | 26.38 | 26.0 | 24600.0 | 24.34 |
2020-02-21 | 26.59 | 26.52 | 26.57 | 26.52 | 26100.0 | 24.83 |
2020-02-20 | 26.53 | 26.38 | 26.4 | 26.5 | 27000.0 | 24.81 |
2020-02-19 | 26.56 | 26.4 | 26.49 | 26.4 | 38800.0 | 24.71 |
2020-02-18 | 26.5 | 26.4 | 26.45 | 26.49 | 22600.0 | 24.8 |