名前 | DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest |
ティッカー | DBL |
国 | United States |
上場年 | 2012.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.77 | 19.51 | 19.66 | 19.63 | 38400.0 | 19.63 |
2021-02-12 | 19.88 | 19.61 | 19.75 | 19.66 | 42500.0 | 19.66 |
2021-02-11 | 19.95 | 19.75 | 19.95 | 19.81 | 14800.0 | 19.81 |
2021-02-10 | 20.09 | 19.92 | 19.97 | 19.95 | 21400.0 | 19.95 |
2021-02-09 | 20.25 | 19.9 | 19.9 | 20.08 | 57100.0 | 19.97 |
2021-02-08 | 20.03 | 19.94 | 19.96 | 19.96 | 30800.0 | 19.85 |
2021-02-05 | 20.06 | 19.8 | 19.8 | 19.96 | 54500.0 | 19.85 |
2021-02-04 | 19.96 | 19.8 | 19.95 | 19.82 | 22200.0 | 19.71 |
2021-02-03 | 20.06 | 19.84 | 19.84 | 19.93 | 10100.0 | 19.82 |
2021-02-02 | 20.25 | 19.75 | 19.75 | 19.88 | 41800.0 | 19.77 |
2021-02-01 | 19.75 | 19.65 | 19.65 | 19.72 | 48200.0 | 19.61 |
2021-01-29 | 19.77 | 19.51 | 19.7 | 19.6 | 61700.0 | 19.49 |
2021-01-28 | 19.77 | 19.31 | 19.31 | 19.66 | 67000.0 | 19.55 |
2021-01-27 | 19.6 | 19.25 | 19.6 | 19.39 | 137800.0 | 19.28 |
2021-01-26 | 19.82 | 19.5 | 19.75 | 19.68 | 36700.0 | 19.57 |
2021-01-25 | 19.98 | 19.75 | 19.8 | 19.8 | 27700.0 | 19.69 |
2021-01-22 | 20.0 | 19.73 | 19.73 | 19.84 | 94900.0 | 19.73 |
2021-01-21 | 19.86 | 19.66 | 19.79 | 19.83 | 96200.0 | 19.72 |
2021-01-20 | 19.79 | 19.58 | 19.68 | 19.75 | 33500.0 | 19.64 |
2021-01-19 | 19.75 | 19.32 | 19.52 | 19.73 | 61800.0 | 19.62 |
2021-01-15 | 19.69 | 19.48 | 19.69 | 19.53 | 37400.0 | 19.42 |
2021-01-14 | 19.69 | 19.37 | 19.43 | 19.61 | 95800.0 | 19.5 |
2021-01-13 | 19.56 | 19.22 | 19.31 | 19.49 | 45300.0 | 19.38 |
2021-01-12 | 19.59 | 19.03 | 19.1 | 19.55 | 55900.0 | 19.33 |
2021-01-11 | 19.17 | 19.1 | 19.15 | 19.14 | 34100.0 | 18.93 |
2021-01-08 | 19.32 | 19.17 | 19.27 | 19.17 | 34100.0 | 18.96 |
2021-01-07 | 19.26 | 19.01 | 19.16 | 19.14 | 35700.0 | 18.93 |
2021-01-06 | 19.23 | 19.01 | 19.16 | 19.04 | 90500.0 | 18.83 |
2021-01-05 | 19.35 | 19.16 | 19.3 | 19.23 | 48700.0 | 19.02 |
2021-01-04 | 19.61 | 19.13 | 19.61 | 19.42 | 111800.0 | 19.2 |
2020-12-31 | 19.65 | 19.42 | 19.6 | 19.65 | 71800.0 | 19.43 |
2020-12-30 | 19.54 | 19.32 | 19.44 | 19.49 | 42800.0 | 19.27 |
2020-12-29 | 19.4 | 19.07 | 19.07 | 19.37 | 45600.0 | 19.16 |
2020-12-28 | 19.27 | 19.03 | 19.18 | 19.12 | 70300.0 | 18.91 |
2020-12-24 | 19.32 | 19.1 | 19.31 | 19.15 | 19900.0 | 18.94 |
2020-12-23 | 19.28 | 18.97 | 19.12 | 19.24 | 53700.0 | 19.03 |
2020-12-22 | 19.12 | 18.95 | 19.06 | 19.01 | 46400.0 | 18.8 |
2020-12-21 | 19.27 | 18.91 | 19.01 | 19.07 | 80200.0 | 18.86 |
2020-12-18 | 19.21 | 19.05 | 19.13 | 19.09 | 50600.0 | 18.88 |
2020-12-17 | 19.3 | 18.95 | 19.17 | 19.01 | 95800.0 | 18.8 |
2020-12-16 | 19.45 | 19.15 | 19.36 | 19.24 | 97700.0 | 19.03 |
2020-12-15 | 19.93 | 19.64 | 19.64 | 19.87 | 81700.0 | 19.16 |
2020-12-14 | 19.75 | 19.6 | 19.65 | 19.65 | 61400.0 | 18.95 |
2020-12-11 | 19.72 | 19.49 | 19.49 | 19.63 | 71700.0 | 18.93 |
2020-12-10 | 19.68 | 19.52 | 19.59 | 19.55 | 28900.0 | 18.85 |
2020-12-09 | 19.63 | 19.5 | 19.58 | 19.59 | 50900.0 | 18.89 |
2020-12-08 | 19.7 | 19.56 | 19.56 | 19.64 | 20900.0 | 18.94 |
2020-12-07 | 19.7 | 19.5 | 19.6 | 19.59 | 26700.0 | 18.89 |
2020-12-04 | 19.74 | 19.58 | 19.72 | 19.63 | 29600.0 | 18.93 |
2020-12-03 | 19.77 | 19.55 | 19.64 | 19.61 | 35500.0 | 18.91 |
2020-12-02 | 19.81 | 19.52 | 19.53 | 19.64 | 56600.0 | 18.94 |
2020-12-01 | 19.67 | 19.41 | 19.67 | 19.52 | 87400.0 | 18.82 |
2020-11-30 | 20.3 | 19.47 | 19.87 | 19.62 | 64300.0 | 18.92 |
2020-11-27 | 19.85 | 19.68 | 19.72 | 19.77 | 14800.0 | 19.06 |
2020-11-25 | 19.8 | 19.65 | 19.8 | 19.74 | 24000.0 | 19.03 |
2020-11-24 | 19.8 | 19.51 | 19.74 | 19.76 | 22900.0 | 19.05 |
2020-11-23 | 19.69 | 19.41 | 19.41 | 19.69 | 16800.0 | 18.98 |
2020-11-20 | 19.51 | 19.34 | 19.51 | 19.49 | 13000.0 | 18.79 |
2020-11-19 | 19.5 | 19.23 | 19.4 | 19.5 | 37500.0 | 18.8 |
2020-11-18 | 19.44 | 19.27 | 19.38 | 19.4 | 43300.0 | 18.71 |
2020-11-17 | 19.49 | 19.34 | 19.34 | 19.41 | 20100.0 | 18.71 |
2020-11-16 | 19.48 | 19.01 | 19.27 | 19.46 | 40500.0 | 18.76 |
2020-11-13 | 19.36 | 19.22 | 19.22 | 19.33 | 18100.0 | 18.64 |
2020-11-12 | 19.36 | 19.02 | 19.36 | 19.15 | 35300.0 | 18.46 |
2020-11-11 | 19.4 | 19.17 | 19.19 | 19.24 | 34900.0 | 18.55 |
2020-11-10 | 19.27 | 18.83 | 18.91 | 19.24 | 101700.0 | 18.55 |
2020-11-09 | 19.3 | 19.08 | 19.3 | 19.21 | 42800.0 | 18.42 |
2020-11-06 | 19.32 | 19.18 | 19.18 | 19.22 | 13200.0 | 18.43 |
2020-11-05 | 19.4 | 19.19 | 19.2 | 19.21 | 18400.0 | 18.42 |
2020-11-04 | 19.15 | 18.94 | 18.97 | 19.11 | 20400.0 | 18.32 |
2020-11-03 | 19.25 | 18.71 | 18.86 | 18.89 | 55100.0 | 18.11 |
2020-11-02 | 18.97 | 18.74 | 18.9 | 18.86 | 23400.0 | 18.08 |
2020-10-30 | 18.99 | 18.76 | 18.81 | 18.76 | 34700.0 | 17.98 |
2020-10-29 | 18.93 | 18.75 | 18.85 | 18.88 | 22900.0 | 18.1 |
2020-10-28 | 18.9 | 18.71 | 18.86 | 18.85 | 40100.0 | 18.07 |
2020-10-27 | 18.92 | 18.65 | 18.66 | 18.86 | 56800.0 | 18.08 |
2020-10-26 | 18.76 | 18.51 | 18.68 | 18.55 | 44600.0 | 17.78 |
2020-10-23 | 18.91 | 18.65 | 18.91 | 18.76 | 29500.0 | 17.98 |
2020-10-22 | 18.99 | 18.74 | 18.89 | 18.87 | 31800.0 | 18.09 |
2020-10-21 | 19.0 | 18.83 | 18.96 | 18.83 | 32000.0 | 18.05 |
2020-10-20 | 18.98 | 18.87 | 18.93 | 18.88 | 43100.0 | 18.1 |
2020-10-19 | 18.99 | 18.84 | 18.99 | 18.84 | 22000.0 | 18.06 |
2020-10-16 | 19.02 | 18.9 | 19.01 | 18.91 | 48600.0 | 18.13 |
2020-10-15 | 19.15 | 19.02 | 19.15 | 19.02 | 28400.0 | 18.23 |
2020-10-14 | 19.27 | 19.12 | 19.27 | 19.15 | 20100.0 | 18.36 |
2020-10-13 | 19.34 | 19.2 | 19.31 | 19.27 | 11800.0 | 18.37 |
2020-10-12 | 19.34 | 19.16 | 19.16 | 19.29 | 21800.0 | 18.39 |
2020-10-09 | 19.29 | 19.15 | 19.15 | 19.25 | 11100.0 | 18.35 |
2020-10-08 | 19.27 | 19.19 | 19.21 | 19.22 | 23900.0 | 18.32 |
2020-10-07 | 19.29 | 19.12 | 19.28 | 19.27 | 35200.0 | 18.37 |
2020-10-06 | 19.14 | 19.06 | 19.11 | 19.12 | 21300.0 | 18.23 |
2020-10-05 | 19.27 | 19.09 | 19.19 | 19.17 | 29600.0 | 18.27 |
2020-10-02 | 19.29 | 19.0 | 19.13 | 19.16 | 50000.0 | 18.26 |
2020-10-01 | 19.3 | 19.08 | 19.08 | 19.17 | 31600.0 | 18.27 |
2020-09-30 | 19.27 | 19.03 | 19.08 | 19.06 | 43500.0 | 18.17 |
2020-09-29 | 19.03 | 18.9 | 19.01 | 18.98 | 17300.0 | 18.09 |
2020-09-28 | 19.08 | 18.89 | 18.98 | 18.98 | 27300.0 | 18.09 |
2020-09-25 | 19.05 | 18.8 | 18.84 | 18.93 | 48200.0 | 18.04 |
2020-09-24 | 18.89 | 18.72 | 18.88 | 18.86 | 41300.0 | 17.98 |
2020-09-23 | 18.95 | 18.82 | 18.85 | 18.86 | 50700.0 | 17.98 |
2020-09-22 | 18.84 | 18.69 | 18.79 | 18.81 | 42700.0 | 17.93 |
2020-09-21 | 18.86 | 18.55 | 18.8 | 18.71 | 71000.0 | 17.83 |
2020-09-18 | 19.0 | 18.8 | 18.87 | 18.96 | 24300.0 | 18.07 |
2020-09-17 | 19.19 | 18.61 | 19.06 | 18.94 | 133900.0 | 18.05 |
2020-09-16 | 19.34 | 19.0 | 19.26 | 19.1 | 59400.0 | 18.21 |
2020-09-15 | 19.43 | 19.35 | 19.42 | 19.35 | 22500.0 | 18.34 |
2020-09-14 | 19.4 | 19.28 | 19.4 | 19.35 | 16700.0 | 18.34 |
2020-09-11 | 19.47 | 19.34 | 19.47 | 19.38 | 30500.0 | 18.37 |
2020-09-10 | 19.44 | 19.32 | 19.32 | 19.4 | 22000.0 | 18.39 |
2020-09-09 | 19.36 | 19.19 | 19.22 | 19.3 | 19300.0 | 18.29 |
2020-09-08 | 19.21 | 19.15 | 19.21 | 19.16 | 27800.0 | 18.16 |
2020-09-04 | 19.32 | 19.08 | 19.32 | 19.14 | 44100.0 | 18.14 |
2020-09-03 | 19.49 | 19.11 | 19.44 | 19.34 | 63700.0 | 18.33 |
2020-09-02 | 19.47 | 19.39 | 19.43 | 19.43 | 45600.0 | 18.42 |
2020-09-01 | 19.55 | 19.14 | 19.55 | 19.37 | 90100.0 | 18.36 |
2020-08-31 | 19.57 | 19.44 | 19.57 | 19.5 | 36000.0 | 18.48 |
2020-08-28 | 19.63 | 19.41 | 19.55 | 19.48 | 24100.0 | 18.46 |
2020-08-27 | 19.49 | 19.32 | 19.43 | 19.39 | 20700.0 | 18.38 |
2020-08-26 | 19.45 | 19.31 | 19.31 | 19.39 | 22200.0 | 18.38 |
2020-08-25 | 19.45 | 19.34 | 19.37 | 19.37 | 41400.0 | 18.36 |
2020-08-24 | 19.5 | 19.45 | 19.49 | 19.45 | 26300.0 | 18.43 |
2020-08-21 | 19.56 | 19.4 | 19.51 | 19.46 | 51400.0 | 18.44 |
2020-08-20 | 19.57 | 19.24 | 19.57 | 19.51 | 50700.0 | 18.49 |
2020-08-19 | 20.0 | 19.33 | 19.33 | 19.55 | 67100.0 | 18.53 |
2020-08-18 | 19.42 | 19.31 | 19.42 | 19.33 | 32200.0 | 18.32 |
2020-08-17 | 19.42 | 19.32 | 19.42 | 19.39 | 42000.0 | 18.38 |
2020-08-14 | 19.5 | 19.32 | 19.5 | 19.37 | 39400.0 | 18.36 |
2020-08-13 | 19.76 | 19.42 | 19.6 | 19.43 | 184900.0 | 18.42 |
2020-08-12 | 19.55 | 19.36 | 19.55 | 19.52 | 50600.0 | 18.5 |
2020-08-11 | 19.75 | 19.52 | 19.75 | 19.63 | 37800.0 | 18.5 |
2020-08-10 | 19.65 | 19.39 | 19.49 | 19.61 | 65400.0 | 18.48 |
2020-08-07 | 19.49 | 19.39 | 19.42 | 19.48 | 15200.0 | 18.36 |
2020-08-06 | 19.5 | 19.39 | 19.5 | 19.4 | 28100.0 | 18.28 |
2020-08-05 | 19.51 | 19.39 | 19.39 | 19.5 | 37000.0 | 18.38 |
2020-08-04 | 19.49 | 19.39 | 19.42 | 19.49 | 18800.0 | 18.37 |
2020-08-03 | 19.45 | 19.38 | 19.43 | 19.45 | 27100.0 | 18.33 |
2020-07-31 | 19.4 | 19.2 | 19.36 | 19.36 | 48400.0 | 18.25 |
2020-07-30 | 19.38 | 19.2 | 19.3 | 19.38 | 24600.0 | 18.27 |
2020-07-29 | 19.33 | 19.17 | 19.32 | 19.26 | 62000.0 | 18.15 |
2020-07-28 | 19.29 | 19.2 | 19.28 | 19.23 | 34900.0 | 18.12 |
2020-07-27 | 19.26 | 19.17 | 19.26 | 19.22 | 28000.0 | 18.11 |
2020-07-24 | 19.2 | 19.09 | 19.17 | 19.2 | 49500.0 | 18.1 |
2020-07-23 | 19.14 | 18.87 | 18.87 | 19.13 | 37700.0 | 18.03 |
2020-07-22 | 18.88 | 18.8 | 18.85 | 18.82 | 30200.0 | 17.74 |
2020-07-21 | 18.87 | 18.75 | 18.75 | 18.82 | 35400.0 | 17.74 |
2020-07-20 | 18.82 | 18.51 | 18.67 | 18.8 | 43400.0 | 17.72 |
2020-07-17 | 18.78 | 18.7 | 18.73 | 18.76 | 39400.0 | 17.68 |
2020-07-16 | 18.92 | 18.8 | 18.85 | 18.83 | 23100.0 | 17.75 |
2020-07-15 | 18.95 | 18.81 | 18.88 | 18.93 | 18400.0 | 17.84 |
2020-07-14 | 19.31 | 18.68 | 18.91 | 19.02 | 62700.0 | 17.82 |
2020-07-13 | 19.19 | 18.95 | 19.19 | 18.95 | 33000.0 | 17.76 |
2020-07-10 | 19.28 | 18.95 | 19.06 | 19.08 | 18300.0 | 17.88 |
2020-07-09 | 19.37 | 19.05 | 19.37 | 19.07 | 31900.0 | 17.87 |
2020-07-08 | 19.39 | 19.22 | 19.33 | 19.38 | 21000.0 | 18.16 |
2020-07-07 | 19.34 | 19.22 | 19.33 | 19.27 | 32300.0 | 18.06 |
2020-07-06 | 19.35 | 19.09 | 19.12 | 19.28 | 41900.0 | 18.07 |
2020-07-02 | 19.21 | 18.95 | 19.1 | 19.03 | 80600.0 | 17.83 |
2020-07-01 | 19.09 | 18.9 | 18.94 | 19.02 | 98800.0 | 17.82 |
2020-06-30 | 19.09 | 18.95 | 19.07 | 18.95 | 74600.0 | 17.76 |
2020-06-29 | 19.05 | 18.91 | 19.02 | 19.0 | 22900.0 | 17.8 |
2020-06-26 | 19.17 | 19.02 | 19.02 | 19.04 | 19800.0 | 17.84 |
2020-06-25 | 19.18 | 19.01 | 19.17 | 19.07 | 32100.0 | 17.87 |
2020-06-24 | 19.44 | 19.07 | 19.44 | 19.07 | 26500.0 | 17.87 |
2020-06-23 | 19.49 | 19.29 | 19.45 | 19.38 | 23000.0 | 18.16 |
2020-06-22 | 19.33 | 19.19 | 19.25 | 19.33 | 21400.0 | 18.11 |
2020-06-19 | 19.28 | 19.16 | 19.24 | 19.26 | 24800.0 | 18.05 |
2020-06-18 | 19.23 | 19.02 | 19.23 | 19.16 | 18600.0 | 17.95 |
2020-06-17 | 19.24 | 19.1 | 19.24 | 19.18 | 21100.0 | 17.97 |
2020-06-16 | 19.29 | 18.97 | 18.97 | 19.18 | 35400.0 | 17.97 |
2020-06-15 | 18.93 | 18.65 | 18.86 | 18.89 | 35400.0 | 17.7 |
2020-06-12 | 19.26 | 18.72 | 19.03 | 18.87 | 72600.0 | 17.68 |
2020-06-11 | 19.16 | 18.56 | 19.16 | 18.79 | 89400.0 | 17.61 |
2020-06-10 | 19.55 | 19.12 | 19.19 | 19.43 | 42400.0 | 18.21 |
2020-06-09 | 19.36 | 18.97 | 19.02 | 19.24 | 35700.0 | 17.93 |
2020-06-08 | 19.43 | 18.86 | 19.22 | 19.19 | 75500.0 | 17.88 |
2020-06-05 | 19.39 | 19.02 | 19.02 | 19.26 | 36500.0 | 17.94 |
2020-06-04 | 19.45 | 19.01 | 19.44 | 19.08 | 46500.0 | 17.78 |
2020-06-03 | 19.55 | 19.25 | 19.4 | 19.36 | 89700.0 | 18.04 |
2020-06-02 | 19.33 | 19.05 | 19.05 | 19.29 | 101500.0 | 17.97 |
2020-06-01 | 19.05 | 18.71 | 18.84 | 19.0 | 66000.0 | 17.7 |
2020-05-29 | 18.86 | 18.63 | 18.69 | 18.72 | 85200.0 | 17.44 |
2020-05-28 | 18.75 | 18.56 | 18.6 | 18.61 | 41800.0 | 17.34 |
2020-05-27 | 18.58 | 18.49 | 18.58 | 18.53 | 47800.0 | 17.26 |
2020-05-26 | 18.6 | 18.43 | 18.6 | 18.58 | 64800.0 | 17.31 |
2020-05-22 | 18.52 | 18.39 | 18.48 | 18.45 | 31300.0 | 17.19 |
2020-05-21 | 18.57 | 18.3 | 18.3 | 18.38 | 69300.0 | 17.12 |
2020-05-20 | 18.48 | 18.28 | 18.28 | 18.33 | 27500.0 | 17.08 |
2020-05-19 | 18.43 | 18.17 | 18.17 | 18.32 | 26300.0 | 17.07 |
2020-05-18 | 18.18 | 17.88 | 17.92 | 18.1 | 51300.0 | 16.86 |
2020-05-15 | 17.95 | 17.75 | 17.89 | 17.76 | 44500.0 | 16.55 |
2020-05-14 | 17.92 | 17.51 | 17.88 | 17.92 | 77500.0 | 16.7 |
2020-05-13 | 18.43 | 17.83 | 18.37 | 17.91 | 44300.0 | 16.69 |
2020-05-12 | 18.6 | 18.43 | 18.49 | 18.47 | 48700.0 | 17.11 |
2020-05-11 | 18.71 | 18.39 | 18.45 | 18.44 | 46700.0 | 17.08 |
2020-05-08 | 18.55 | 18.4 | 18.54 | 18.47 | 60300.0 | 17.11 |
2020-05-07 | 18.47 | 18.34 | 18.44 | 18.45 | 47200.0 | 17.09 |
2020-05-06 | 18.56 | 18.3 | 18.37 | 18.3 | 38200.0 | 16.95 |
2020-05-05 | 18.51 | 18.31 | 18.5 | 18.37 | 146200.0 | 17.01 |
2020-05-04 | 18.47 | 18.12 | 18.23 | 18.4 | 53500.0 | 17.04 |
2020-05-01 | 18.4 | 17.82 | 18.33 | 18.28 | 261400.0 | 16.93 |
2020-04-30 | 18.44 | 18.15 | 18.38 | 18.38 | 143900.0 | 17.02 |
2020-04-29 | 18.49 | 18.13 | 18.18 | 18.25 | 135400.0 | 16.9 |
2020-04-28 | 18.47 | 18.02 | 18.47 | 18.1 | 147200.0 | 16.76 |
2020-04-27 | 18.87 | 17.7 | 17.91 | 18.27 | 527500.0 | 16.92 |
2020-04-24 | 17.86 | 17.56 | 17.85 | 17.72 | 62700.0 | 16.41 |
2020-04-23 | 17.76 | 17.24 | 17.36 | 17.64 | 96500.0 | 16.34 |
2020-04-22 | 17.56 | 17.21 | 17.37 | 17.3 | 107700.0 | 16.02 |
2020-04-21 | 17.6 | 17.02 | 17.45 | 17.12 | 123000.0 | 15.86 |
2020-04-20 | 17.92 | 17.47 | 17.77 | 17.5 | 110600.0 | 16.21 |
2020-04-17 | 17.97 | 17.49 | 17.78 | 17.75 | 109700.0 | 16.44 |
2020-04-16 | 17.85 | 17.58 | 17.85 | 17.69 | 19300.0 | 16.38 |
2020-04-15 | 17.7 | 17.29 | 17.42 | 17.64 | 145000.0 | 16.34 |
2020-04-14 | 18.14 | 17.34 | 18.0 | 17.68 | 114100.0 | 16.27 |
2020-04-13 | 18.17 | 17.51 | 18.15 | 17.79 | 107700.0 | 16.37 |
2020-04-09 | 18.31 | 17.62 | 17.85 | 17.91 | 115200.0 | 16.48 |
2020-04-08 | 17.71 | 16.97 | 17.14 | 17.59 | 70200.0 | 16.19 |
2020-04-07 | 17.09 | 16.72 | 16.72 | 17.06 | 65100.0 | 15.7 |
2020-04-06 | 16.7 | 16.23 | 16.33 | 16.6 | 43200.0 | 15.28 |
2020-04-03 | 16.62 | 16.0 | 16.62 | 16.17 | 98200.0 | 14.88 |
2020-04-02 | 16.76 | 16.25 | 16.49 | 16.4 | 103600.0 | 15.09 |
2020-04-01 | 17.05 | 16.0 | 17.05 | 16.33 | 126900.0 | 15.03 |
2020-03-31 | 17.19 | 16.83 | 17.08 | 17.1 | 229400.0 | 15.74 |
2020-03-30 | 17.34 | 16.95 | 16.95 | 17.02 | 110800.0 | 15.66 |
2020-03-27 | 17.37 | 16.09 | 16.69 | 17.04 | 135800.0 | 15.68 |
2020-03-26 | 17.32 | 16.7 | 17.2 | 16.88 | 160500.0 | 15.54 |
2020-03-25 | 17.95 | 17.11 | 17.95 | 17.29 | 155700.0 | 15.91 |
2020-03-24 | 18.44 | 17.14 | 17.18 | 17.99 | 130300.0 | 16.56 |
2020-03-23 | 17.35 | 16.22 | 16.74 | 16.89 | 329000.0 | 15.54 |
2020-03-20 | 17.84 | 17.01 | 17.36 | 17.1 | 160800.0 | 15.74 |
2020-03-19 | 18.33 | 15.51 | 15.7 | 17.36 | 208100.0 | 15.98 |
2020-03-18 | 18.08 | 14.8 | 17.92 | 15.4 | 664300.0 | 14.17 |
2020-03-17 | 18.74 | 17.83 | 18.12 | 18.42 | 209100.0 | 16.95 |
2020-03-16 | 19.18 | 17.78 | 17.9 | 18.13 | 195300.0 | 16.69 |
2020-03-13 | 19.6 | 18.61 | 18.76 | 19.51 | 235800.0 | 17.96 |
2020-03-12 | 19.6 | 18.06 | 19.6 | 18.12 | 313200.0 | 16.68 |
2020-03-11 | 20.72 | 20.0 | 20.62 | 20.0 | 103100.0 | 18.41 |
2020-03-10 | 20.93 | 20.62 | 20.65 | 20.78 | 207100.0 | 19.02 |
2020-03-09 | 20.71 | 20.38 | 20.39 | 20.54 | 103800.0 | 18.8 |
2020-03-06 | 20.91 | 20.72 | 20.74 | 20.9 | 87100.0 | 19.13 |
2020-03-05 | 21.1 | 20.84 | 20.84 | 20.87 | 99300.0 | 19.11 |
2020-03-04 | 20.97 | 20.84 | 20.89 | 20.97 | 56200.0 | 19.2 |
2020-03-03 | 20.8 | 20.53 | 20.73 | 20.8 | 66700.0 | 19.04 |
2020-03-02 | 20.88 | 20.16 | 20.16 | 20.65 | 140000.0 | 18.9 |
2020-02-28 | 20.54 | 19.88 | 20.46 | 20.1 | 185200.0 | 18.4 |
2020-02-27 | 20.8 | 20.49 | 20.7 | 20.59 | 113400.0 | 18.85 |
2020-02-26 | 20.84 | 20.7 | 20.78 | 20.76 | 50300.0 | 19.01 |
2020-02-25 | 20.92 | 20.74 | 20.85 | 20.8 | 69100.0 | 19.04 |
2020-02-24 | 21.06 | 20.66 | 20.99 | 20.9 | 72800.0 | 19.13 |
2020-02-21 | 21.07 | 20.93 | 21.0 | 20.94 | 87600.0 | 19.17 |
2020-02-20 | 21.04 | 20.9 | 20.9 | 21.0 | 55800.0 | 19.23 |
2020-02-19 | 20.97 | 20.86 | 20.95 | 20.9 | 37400.0 | 19.13 |
2020-02-18 | 21.03 | 20.89 | 20.93 | 20.96 | 66300.0 | 19.19 |