名前 | Wells Fargo Income Opportunities Fund Common Shares |
ティッカー | EAD |
国 | United States |
上場年 | 2003.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.33 | 8.27 | 8.33 | 8.29 | 170800.0 | 8.29 |
2021-02-12 | 8.35 | 8.25 | 8.32 | 8.32 | 122600.0 | 8.32 |
2021-02-11 | 8.33 | 8.28 | 8.28 | 8.31 | 135500.0 | 8.31 |
2021-02-10 | 8.37 | 8.31 | 8.31 | 8.35 | 152900.0 | 8.29 |
2021-02-09 | 8.32 | 8.27 | 8.27 | 8.31 | 161800.0 | 8.25 |
2021-02-08 | 8.32 | 8.24 | 8.24 | 8.31 | 168900.0 | 8.25 |
2021-02-05 | 8.28 | 8.22 | 8.24 | 8.24 | 148700.0 | 8.18 |
2021-02-04 | 8.25 | 8.19 | 8.21 | 8.24 | 180900.0 | 8.18 |
2021-02-03 | 8.2 | 8.16 | 8.16 | 8.2 | 98400.0 | 8.15 |
2021-02-02 | 8.16 | 8.11 | 8.12 | 8.14 | 215900.0 | 8.09 |
2021-02-01 | 8.18 | 8.06 | 8.17 | 8.12 | 263100.0 | 8.07 |
2021-01-29 | 8.17 | 8.12 | 8.17 | 8.15 | 168500.0 | 8.1 |
2021-01-28 | 8.19 | 8.12 | 8.15 | 8.18 | 179800.0 | 8.13 |
2021-01-27 | 8.16 | 8.12 | 8.16 | 8.15 | 181900.0 | 8.1 |
2021-01-26 | 8.18 | 8.13 | 8.16 | 8.16 | 88400.0 | 8.11 |
2021-01-25 | 8.17 | 8.12 | 8.16 | 8.17 | 100300.0 | 8.12 |
2021-01-22 | 8.17 | 8.12 | 8.17 | 8.14 | 192900.0 | 8.09 |
2021-01-21 | 8.2 | 8.16 | 8.18 | 8.18 | 120300.0 | 8.13 |
2021-01-20 | 8.2 | 8.16 | 8.18 | 8.2 | 94300.0 | 8.15 |
2021-01-19 | 8.18 | 8.11 | 8.13 | 8.18 | 208400.0 | 8.13 |
2021-01-15 | 8.13 | 8.09 | 8.12 | 8.12 | 178700.0 | 8.07 |
2021-01-14 | 8.12 | 8.08 | 8.1 | 8.12 | 254500.0 | 8.07 |
2021-01-13 | 8.1 | 8.04 | 8.05 | 8.1 | 155900.0 | 8.05 |
2021-01-12 | 8.09 | 8.03 | 8.05 | 8.05 | 139800.0 | 8.0 |
2021-01-11 | 8.14 | 8.09 | 8.1 | 8.1 | 274700.0 | 7.99 |
2021-01-08 | 8.22 | 8.13 | 8.2 | 8.15 | 183100.0 | 8.04 |
2021-01-07 | 8.21 | 8.15 | 8.17 | 8.21 | 112800.0 | 8.1 |
2021-01-06 | 8.17 | 8.11 | 8.12 | 8.17 | 272300.0 | 8.06 |
2021-01-05 | 8.16 | 8.12 | 8.14 | 8.13 | 278700.0 | 8.02 |
2021-01-04 | 8.24 | 8.11 | 8.17 | 8.15 | 345600.0 | 8.04 |
2020-12-31 | 8.16 | 8.11 | 8.11 | 8.16 | 196300.0 | 8.05 |
2020-12-30 | 8.14 | 8.1 | 8.12 | 8.13 | 113000.0 | 8.02 |
2020-12-29 | 8.13 | 8.06 | 8.07 | 8.12 | 135100.0 | 8.01 |
2020-12-28 | 8.14 | 8.07 | 8.11 | 8.07 | 159700.0 | 7.96 |
2020-12-24 | 8.14 | 8.05 | 8.06 | 8.14 | 78800.0 | 8.03 |
2020-12-23 | 8.07 | 8.04 | 8.04 | 8.06 | 81700.0 | 7.95 |
2020-12-22 | 8.1 | 8.03 | 8.07 | 8.04 | 173800.0 | 7.93 |
2020-12-21 | 8.09 | 8.02 | 8.03 | 8.07 | 114900.0 | 7.96 |
2020-12-18 | 8.09 | 8.05 | 8.05 | 8.08 | 120800.0 | 7.97 |
2020-12-17 | 8.1 | 8.05 | 8.09 | 8.05 | 141200.0 | 7.94 |
2020-12-16 | 8.09 | 8.03 | 8.03 | 8.09 | 193300.0 | 7.98 |
2020-12-15 | 8.09 | 8.04 | 8.04 | 8.05 | 140800.0 | 7.94 |
2020-12-14 | 8.11 | 8.04 | 8.1 | 8.05 | 119900.0 | 7.94 |
2020-12-11 | 8.13 | 8.01 | 8.06 | 8.08 | 141900.0 | 7.97 |
2020-12-10 | 8.15 | 8.08 | 8.08 | 8.13 | 107500.0 | 7.96 |
2020-12-09 | 8.17 | 8.09 | 8.14 | 8.14 | 188100.0 | 7.97 |
2020-12-08 | 8.14 | 8.04 | 8.04 | 8.13 | 217100.0 | 7.96 |
2020-12-07 | 8.07 | 8.02 | 8.02 | 8.05 | 154300.0 | 7.89 |
2020-12-04 | 8.08 | 8.03 | 8.06 | 8.05 | 159000.0 | 7.89 |
2020-12-03 | 8.09 | 8.04 | 8.05 | 8.07 | 179900.0 | 7.91 |
2020-12-02 | 8.05 | 7.92 | 7.96 | 8.05 | 272600.0 | 7.89 |
2020-12-01 | 7.98 | 7.93 | 7.95 | 7.95 | 167900.0 | 7.79 |
2020-11-30 | 7.91 | 7.82 | 7.84 | 7.89 | 195400.0 | 7.73 |
2020-11-27 | 7.89 | 7.84 | 7.86 | 7.84 | 143200.0 | 7.68 |
2020-11-25 | 7.87 | 7.8 | 7.81 | 7.83 | 145900.0 | 7.67 |
2020-11-24 | 7.87 | 7.8 | 7.82 | 7.81 | 198000.0 | 7.65 |
2020-11-23 | 7.77 | 7.7 | 7.73 | 7.75 | 179100.0 | 7.59 |
2020-11-20 | 7.72 | 7.68 | 7.71 | 7.69 | 124100.0 | 7.53 |
2020-11-19 | 7.73 | 7.68 | 7.71 | 7.73 | 134100.0 | 7.57 |
2020-11-18 | 7.73 | 7.66 | 7.7 | 7.68 | 157900.0 | 7.52 |
2020-11-17 | 7.68 | 7.59 | 7.61 | 7.68 | 228800.0 | 7.52 |
2020-11-16 | 7.64 | 7.57 | 7.61 | 7.61 | 191200.0 | 7.45 |
2020-11-13 | 7.6 | 7.57 | 7.58 | 7.59 | 93900.0 | 7.44 |
2020-11-12 | 7.62 | 7.57 | 7.62 | 7.58 | 87300.0 | 7.43 |
2020-11-11 | 7.7 | 7.64 | 7.67 | 7.68 | 186700.0 | 7.47 |
2020-11-10 | 7.68 | 7.59 | 7.62 | 7.66 | 92400.0 | 7.45 |
2020-11-09 | 7.65 | 7.57 | 7.6 | 7.61 | 279000.0 | 7.4 |
2020-11-06 | 7.53 | 7.48 | 7.49 | 7.51 | 114900.0 | 7.3 |
2020-11-05 | 7.51 | 7.39 | 7.39 | 7.48 | 151800.0 | 7.27 |
2020-11-04 | 7.41 | 7.31 | 7.31 | 7.38 | 171800.0 | 7.18 |
2020-11-03 | 7.35 | 7.27 | 7.27 | 7.32 | 174000.0 | 7.12 |
2020-11-02 | 7.3 | 7.23 | 7.25 | 7.27 | 140700.0 | 7.07 |
2020-10-30 | 7.24 | 7.15 | 7.15 | 7.19 | 229400.0 | 6.99 |
2020-10-29 | 7.21 | 7.13 | 7.15 | 7.21 | 137400.0 | 7.01 |
2020-10-28 | 7.26 | 7.08 | 7.21 | 7.14 | 319300.0 | 6.94 |
2020-10-27 | 7.3 | 7.25 | 7.25 | 7.26 | 79400.0 | 7.06 |
2020-10-26 | 7.32 | 7.25 | 7.29 | 7.26 | 171100.0 | 7.06 |
2020-10-23 | 7.36 | 7.32 | 7.35 | 7.34 | 156200.0 | 7.14 |
2020-10-22 | 7.34 | 7.27 | 7.3 | 7.33 | 600700.0 | 7.13 |
2020-10-21 | 7.34 | 7.3 | 7.34 | 7.3 | 111500.0 | 7.1 |
2020-10-20 | 7.33 | 7.28 | 7.28 | 7.33 | 83900.0 | 7.13 |
2020-10-19 | 7.33 | 7.24 | 7.3 | 7.26 | 212400.0 | 7.06 |
2020-10-16 | 7.38 | 7.31 | 7.36 | 7.31 | 208300.0 | 7.11 |
2020-10-15 | 7.39 | 7.35 | 7.37 | 7.36 | 192500.0 | 7.16 |
2020-10-14 | 7.47 | 7.42 | 7.44 | 7.44 | 90900.0 | 7.24 |
2020-10-13 | 7.47 | 7.39 | 7.46 | 7.44 | 161000.0 | 7.24 |
2020-10-12 | 7.56 | 7.53 | 7.55 | 7.56 | 90900.0 | 7.3 |
2020-10-09 | 7.54 | 7.49 | 7.49 | 7.54 | 185300.0 | 7.28 |
2020-10-08 | 7.51 | 7.48 | 7.48 | 7.5 | 101400.0 | 7.24 |
2020-10-07 | 7.5 | 7.47 | 7.49 | 7.48 | 79000.0 | 7.22 |
2020-10-06 | 7.5 | 7.45 | 7.46 | 7.46 | 147800.0 | 7.2 |
2020-10-05 | 7.49 | 7.43 | 7.44 | 7.48 | 192500.0 | 7.22 |
2020-10-02 | 7.44 | 7.36 | 7.37 | 7.44 | 81500.0 | 7.18 |
2020-10-01 | 7.42 | 7.35 | 7.39 | 7.4 | 378100.0 | 7.14 |
2020-09-30 | 7.39 | 7.3 | 7.37 | 7.3 | 278600.0 | 7.05 |
2020-09-29 | 7.38 | 7.31 | 7.38 | 7.35 | 186800.0 | 7.09 |
2020-09-28 | 7.36 | 7.3 | 7.31 | 7.36 | 179500.0 | 7.1 |
2020-09-25 | 7.28 | 7.22 | 7.26 | 7.26 | 183400.0 | 7.01 |
2020-09-24 | 7.37 | 7.27 | 7.37 | 7.29 | 353000.0 | 7.04 |
2020-09-23 | 7.49 | 7.35 | 7.47 | 7.37 | 155100.0 | 7.11 |
2020-09-22 | 7.51 | 7.46 | 7.49 | 7.46 | 160800.0 | 7.2 |
2020-09-21 | 7.55 | 7.46 | 7.55 | 7.51 | 126400.0 | 7.25 |
2020-09-18 | 7.57 | 7.52 | 7.53 | 7.55 | 232600.0 | 7.29 |
2020-09-17 | 7.56 | 7.51 | 7.52 | 7.53 | 125200.0 | 7.27 |
2020-09-16 | 7.56 | 7.53 | 7.53 | 7.56 | 67000.0 | 7.3 |
2020-09-15 | 7.56 | 7.48 | 7.52 | 7.52 | 125100.0 | 7.26 |
2020-09-14 | 7.51 | 7.46 | 7.47 | 7.5 | 115900.0 | 7.24 |
2020-09-11 | 7.53 | 7.46 | 7.49 | 7.48 | 136000.0 | 7.22 |
2020-09-10 | 7.6 | 7.5 | 7.5 | 7.54 | 377800.0 | 7.22 |
2020-09-09 | 7.5 | 7.42 | 7.44 | 7.5 | 80100.0 | 7.18 |
2020-09-08 | 7.47 | 7.39 | 7.45 | 7.42 | 95500.0 | 7.11 |
2020-09-04 | 7.54 | 7.42 | 7.52 | 7.47 | 133100.0 | 7.16 |
2020-09-03 | 7.59 | 7.48 | 7.57 | 7.51 | 150800.0 | 7.19 |
2020-09-02 | 7.61 | 7.56 | 7.58 | 7.57 | 184500.0 | 7.25 |
2020-09-01 | 7.56 | 7.51 | 7.52 | 7.56 | 190500.0 | 7.24 |
2020-08-31 | 7.54 | 7.48 | 7.54 | 7.51 | 129700.0 | 7.19 |
2020-08-28 | 7.57 | 7.49 | 7.57 | 7.53 | 201700.0 | 7.21 |
2020-08-27 | 7.59 | 7.54 | 7.58 | 7.55 | 112400.0 | 7.23 |
2020-08-26 | 7.58 | 7.54 | 7.54 | 7.58 | 123900.0 | 7.26 |
2020-08-25 | 7.56 | 7.52 | 7.53 | 7.56 | 102400.0 | 7.24 |
2020-08-24 | 7.58 | 7.5 | 7.57 | 7.54 | 213100.0 | 7.22 |
2020-08-21 | 7.57 | 7.54 | 7.55 | 7.55 | 112700.0 | 7.23 |
2020-08-20 | 7.56 | 7.54 | 7.54 | 7.56 | 203200.0 | 7.24 |
2020-08-19 | 7.56 | 7.52 | 7.55 | 7.55 | 135500.0 | 7.23 |
2020-08-18 | 7.57 | 7.48 | 7.57 | 7.55 | 157700.0 | 7.23 |
2020-08-17 | 7.56 | 7.48 | 7.56 | 7.55 | 371400.0 | 7.23 |
2020-08-14 | 7.53 | 7.46 | 7.53 | 7.49 | 115300.0 | 7.18 |
2020-08-13 | 7.54 | 7.5 | 7.54 | 7.54 | 179300.0 | 7.22 |
2020-08-12 | 7.58 | 7.53 | 7.55 | 7.56 | 753500.0 | 7.19 |
2020-08-11 | 7.58 | 7.53 | 7.54 | 7.55 | 274300.0 | 7.18 |
2020-08-10 | 7.56 | 7.51 | 7.51 | 7.53 | 239900.0 | 7.16 |
2020-08-07 | 7.51 | 7.44 | 7.48 | 7.48 | 216800.0 | 7.11 |
2020-08-06 | 7.51 | 7.48 | 7.5 | 7.48 | 159700.0 | 7.11 |
2020-08-05 | 7.52 | 7.44 | 7.45 | 7.51 | 90200.0 | 7.14 |
2020-08-04 | 7.47 | 7.4 | 7.4 | 7.41 | 224200.0 | 7.05 |
2020-08-03 | 7.42 | 7.36 | 7.39 | 7.39 | 155900.0 | 7.03 |
2020-07-31 | 7.37 | 7.33 | 7.36 | 7.36 | 143500.0 | 7.0 |
2020-07-30 | 7.38 | 7.33 | 7.37 | 7.35 | 102500.0 | 6.99 |
2020-07-29 | 7.4 | 7.25 | 7.26 | 7.39 | 174500.0 | 7.03 |
2020-07-28 | 7.28 | 7.22 | 7.28 | 7.27 | 73200.0 | 6.91 |
2020-07-27 | 7.31 | 7.23 | 7.26 | 7.26 | 241600.0 | 6.9 |
2020-07-24 | 7.28 | 7.21 | 7.22 | 7.26 | 121000.0 | 6.9 |
2020-07-23 | 7.26 | 7.19 | 7.26 | 7.22 | 112100.0 | 6.86 |
2020-07-22 | 7.26 | 7.2 | 7.2 | 7.26 | 107400.0 | 6.9 |
2020-07-21 | 7.23 | 7.19 | 7.22 | 7.23 | 81800.0 | 6.87 |
2020-07-20 | 7.21 | 7.15 | 7.2 | 7.2 | 129900.0 | 6.85 |
2020-07-17 | 7.21 | 7.14 | 7.15 | 7.18 | 78100.0 | 6.83 |
2020-07-16 | 7.16 | 7.13 | 7.14 | 7.15 | 124100.0 | 6.8 |
2020-07-15 | 7.15 | 7.11 | 7.11 | 7.14 | 148500.0 | 6.79 |
2020-07-14 | 7.13 | 6.98 | 6.98 | 7.13 | 255300.0 | 6.78 |
2020-07-13 | 7.08 | 7.02 | 7.05 | 7.06 | 178800.0 | 6.71 |
2020-07-10 | 7.1 | 7.06 | 7.08 | 7.1 | 191800.0 | 6.7 |
2020-07-09 | 7.15 | 7.0 | 7.14 | 7.06 | 322000.0 | 6.66 |
2020-07-08 | 7.2 | 7.13 | 7.14 | 7.15 | 201800.0 | 6.74 |
2020-07-07 | 7.2 | 7.13 | 7.17 | 7.15 | 115800.0 | 6.74 |
2020-07-06 | 7.22 | 7.19 | 7.2 | 7.2 | 148100.0 | 6.79 |
2020-07-02 | 7.18 | 7.08 | 7.08 | 7.16 | 302700.0 | 6.75 |
2020-07-01 | 7.16 | 7.06 | 7.07 | 7.11 | 313600.0 | 6.71 |
2020-06-30 | 7.06 | 6.97 | 7.0 | 7.02 | 194000.0 | 6.62 |
2020-06-29 | 7.08 | 6.97 | 7.08 | 7.0 | 235800.0 | 6.6 |
2020-06-26 | 7.11 | 7.03 | 7.08 | 7.04 | 155700.0 | 6.64 |
2020-06-25 | 7.12 | 7.04 | 7.07 | 7.1 | 244300.0 | 6.7 |
2020-06-24 | 7.17 | 7.08 | 7.15 | 7.12 | 252700.0 | 6.72 |
2020-06-23 | 7.21 | 7.14 | 7.14 | 7.18 | 137300.0 | 6.77 |
2020-06-22 | 7.17 | 7.12 | 7.14 | 7.13 | 187400.0 | 6.72 |
2020-06-19 | 7.25 | 7.15 | 7.25 | 7.15 | 71100.0 | 6.74 |
2020-06-18 | 7.26 | 7.16 | 7.17 | 7.2 | 323900.0 | 6.79 |
2020-06-17 | 7.24 | 7.16 | 7.24 | 7.18 | 193100.0 | 6.77 |
2020-06-16 | 7.3 | 7.18 | 7.3 | 7.18 | 232900.0 | 6.77 |
2020-06-15 | 7.22 | 7.05 | 7.07 | 7.17 | 130700.0 | 6.76 |
2020-06-12 | 7.25 | 7.12 | 7.25 | 7.18 | 166200.0 | 6.77 |
2020-06-11 | 7.28 | 7.03 | 7.16 | 7.15 | 384300.0 | 6.69 |
2020-06-10 | 7.5 | 7.41 | 7.42 | 7.48 | 293900.0 | 7.0 |
2020-06-09 | 7.48 | 7.42 | 7.47 | 7.45 | 176400.0 | 6.97 |
2020-06-08 | 7.52 | 7.44 | 7.45 | 7.48 | 183500.0 | 7.0 |
2020-06-05 | 7.47 | 7.37 | 7.37 | 7.4 | 406800.0 | 6.92 |
2020-06-04 | 7.41 | 7.31 | 7.41 | 7.35 | 408800.0 | 6.88 |
2020-06-03 | 7.47 | 7.4 | 7.42 | 7.41 | 269000.0 | 6.93 |
2020-06-02 | 7.39 | 7.25 | 7.26 | 7.38 | 276900.0 | 6.9 |
2020-06-01 | 7.27 | 7.15 | 7.18 | 7.27 | 267000.0 | 6.8 |
2020-05-29 | 7.16 | 7.07 | 7.16 | 7.13 | 204700.0 | 6.67 |
2020-05-28 | 7.2 | 7.11 | 7.18 | 7.14 | 363800.0 | 6.68 |
2020-05-27 | 7.14 | 7.0 | 7.1 | 7.14 | 232000.0 | 6.68 |
2020-05-26 | 7.08 | 7.0 | 7.01 | 7.05 | 140400.0 | 6.6 |
2020-05-22 | 6.97 | 6.84 | 6.86 | 6.94 | 308300.0 | 6.49 |
2020-05-21 | 6.89 | 6.82 | 6.87 | 6.85 | 111800.0 | 6.41 |
2020-05-20 | 6.84 | 6.77 | 6.78 | 6.84 | 196000.0 | 6.4 |
2020-05-19 | 6.75 | 6.63 | 6.7 | 6.75 | 173500.0 | 6.31 |
2020-05-18 | 6.71 | 6.58 | 6.58 | 6.71 | 137100.0 | 6.28 |
2020-05-15 | 6.6 | 6.53 | 6.53 | 6.55 | 85500.0 | 6.13 |
2020-05-14 | 6.6 | 6.52 | 6.53 | 6.58 | 220800.0 | 6.16 |
2020-05-13 | 6.73 | 6.63 | 6.7 | 6.67 | 743900.0 | 6.24 |
2020-05-12 | 6.78 | 6.72 | 6.75 | 6.74 | 197600.0 | 6.31 |
2020-05-11 | 6.78 | 6.69 | 6.69 | 6.74 | 342600.0 | 6.31 |
2020-05-08 | 6.85 | 6.76 | 6.79 | 6.84 | 1075400.0 | 6.34 |
2020-05-07 | 6.79 | 6.72 | 6.73 | 6.75 | 283000.0 | 6.26 |
2020-05-06 | 6.79 | 6.7 | 6.76 | 6.72 | 186700.0 | 6.23 |
2020-05-05 | 6.79 | 6.7 | 6.74 | 6.73 | 170400.0 | 6.24 |
2020-05-04 | 6.73 | 6.65 | 6.68 | 6.7 | 176700.0 | 6.21 |
2020-05-01 | 6.8 | 6.67 | 6.78 | 6.7 | 339200.0 | 6.21 |
2020-04-30 | 6.82 | 6.74 | 6.82 | 6.81 | 98500.0 | 6.32 |
2020-04-29 | 6.79 | 6.66 | 6.66 | 6.78 | 141600.0 | 6.29 |
2020-04-28 | 6.69 | 6.6 | 6.67 | 6.63 | 186300.0 | 6.15 |
2020-04-27 | 6.7 | 6.63 | 6.66 | 6.64 | 197300.0 | 6.16 |
2020-04-24 | 6.7 | 6.62 | 6.7 | 6.67 | 254800.0 | 6.19 |
2020-04-23 | 6.72 | 6.62 | 6.62 | 6.66 | 206600.0 | 6.18 |
2020-04-22 | 6.7 | 6.62 | 6.64 | 6.64 | 150300.0 | 6.16 |
2020-04-21 | 6.56 | 6.48 | 6.55 | 6.54 | 125200.0 | 6.07 |
2020-04-20 | 6.75 | 6.58 | 6.73 | 6.63 | 218900.0 | 6.15 |
2020-04-17 | 6.81 | 6.67 | 6.81 | 6.76 | 392500.0 | 6.27 |
2020-04-16 | 6.74 | 6.56 | 6.65 | 6.61 | 366500.0 | 6.13 |
2020-04-15 | 6.75 | 6.61 | 6.75 | 6.66 | 337800.0 | 6.18 |
2020-04-14 | 6.88 | 6.7 | 6.76 | 6.79 | 215600.0 | 6.3 |
2020-04-13 | 6.75 | 6.5 | 6.75 | 6.66 | 873400.0 | 6.18 |
2020-04-09 | 7.14 | 6.63 | 6.63 | 6.75 | 456100.0 | 6.2 |
2020-04-08 | 6.52 | 6.25 | 6.25 | 6.47 | 244100.0 | 5.95 |
2020-04-07 | 6.33 | 6.2 | 6.29 | 6.23 | 362600.0 | 5.73 |
2020-04-06 | 6.17 | 5.96 | 5.96 | 6.09 | 422800.0 | 5.6 |
2020-04-03 | 6.12 | 5.84 | 6.1 | 5.88 | 268700.0 | 5.4 |
2020-04-02 | 6.26 | 6.05 | 6.09 | 6.12 | 416400.0 | 5.63 |
2020-04-01 | 6.36 | 6.04 | 6.3 | 6.08 | 396300.0 | 5.59 |
2020-03-31 | 6.44 | 6.17 | 6.17 | 6.38 | 372500.0 | 5.86 |
2020-03-30 | 6.29 | 6.08 | 6.16 | 6.26 | 411000.0 | 5.75 |
2020-03-27 | 6.18 | 5.87 | 6.05 | 6.16 | 570000.0 | 5.66 |
2020-03-26 | 6.25 | 5.86 | 5.86 | 6.19 | 606500.0 | 5.69 |
2020-03-25 | 6.13 | 5.54 | 5.54 | 5.9 | 534700.0 | 5.42 |
2020-03-24 | 5.57 | 5.2 | 5.21 | 5.42 | 1176900.0 | 4.98 |
2020-03-23 | 5.47 | 4.98 | 5.3 | 4.98 | 1384600.0 | 4.58 |
2020-03-20 | 5.93 | 5.35 | 5.47 | 5.45 | 1421000.0 | 5.01 |
2020-03-19 | 5.47 | 4.76 | 5.0 | 5.31 | 943700.0 | 4.88 |
2020-03-18 | 5.83 | 5.01 | 5.5 | 5.03 | 1907800.0 | 4.62 |
2020-03-17 | 6.3 | 6.04 | 6.14 | 6.26 | 620700.0 | 5.75 |
2020-03-16 | 6.3 | 5.48 | 5.83 | 6.12 | 706600.0 | 5.63 |
2020-03-13 | 6.8 | 6.51 | 6.51 | 6.77 | 426200.0 | 6.22 |
2020-03-12 | 6.63 | 6.25 | 6.6 | 6.33 | 1453100.0 | 5.82 |
2020-03-11 | 7.23 | 7.05 | 7.2 | 7.1 | 277400.0 | 6.47 |
2020-03-10 | 7.5 | 7.22 | 7.36 | 7.38 | 448300.0 | 6.73 |
2020-03-09 | 7.61 | 7.07 | 7.61 | 7.24 | 1091400.0 | 6.6 |
2020-03-06 | 7.99 | 7.83 | 7.87 | 7.95 | 361200.0 | 7.25 |
2020-03-05 | 8.26 | 7.96 | 8.26 | 8.03 | 539100.0 | 7.32 |
2020-03-04 | 8.31 | 8.09 | 8.17 | 8.31 | 232000.0 | 7.57 |
2020-03-03 | 8.17 | 8.0 | 8.04 | 8.05 | 566900.0 | 7.34 |
2020-03-02 | 8.09 | 7.82 | 7.83 | 8.0 | 630500.0 | 7.29 |
2020-02-28 | 7.85 | 7.64 | 7.78 | 7.77 | 916300.0 | 7.08 |
2020-02-27 | 8.13 | 7.82 | 8.13 | 7.94 | 810000.0 | 7.24 |
2020-02-26 | 8.24 | 8.1 | 8.13 | 8.15 | 456800.0 | 7.43 |
2020-02-25 | 8.37 | 8.05 | 8.3 | 8.1 | 862800.0 | 7.38 |
2020-02-24 | 8.45 | 8.26 | 8.42 | 8.29 | 530300.0 | 7.56 |
2020-02-21 | 8.61 | 8.55 | 8.59 | 8.55 | 168100.0 | 7.79 |
2020-02-20 | 8.59 | 8.55 | 8.58 | 8.59 | 169300.0 | 7.83 |
2020-02-19 | 8.55 | 8.52 | 8.53 | 8.55 | 90400.0 | 7.79 |
2020-02-18 | 8.52 | 8.47 | 8.5 | 8.5 | 218300.0 | 7.75 |