名前 | Blackrock Enhanced Government Fund Inc. Common Stock |
ティッカー | EGF |
国 | United States |
上場年 | 2005.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.22 | 13.11 | 13.19 | 13.11 | 4200.0 | 13.11 |
2021-02-12 | 13.23 | 13.1 | 13.18 | 13.15 | 5500.0 | 13.15 |
2021-02-11 | 13.26 | 13.11 | 13.26 | 13.15 | 2000.0 | 13.11 |
2021-02-10 | 13.28 | 13.08 | 13.27 | 13.19 | 8400.0 | 13.15 |
2021-02-09 | 13.26 | 13.04 | 13.2 | 13.26 | 2900.0 | 13.22 |
2021-02-08 | 13.23 | 13.13 | 13.21 | 13.15 | 1400.0 | 13.11 |
2021-02-05 | 13.23 | 13.17 | 13.22 | 13.23 | 3200.0 | 13.19 |
2021-02-04 | 13.16 | 13.09 | 13.16 | 13.16 | 2500.0 | 13.12 |
2021-02-03 | 13.15 | 13.09 | 13.15 | 13.09 | 1900.0 | 13.05 |
2021-02-02 | 13.2 | 13.01 | 13.05 | 13.2 | 4200.0 | 13.16 |
2021-02-01 | 13.05 | 13.0 | 13.05 | 13.0 | 2800.0 | 12.96 |
2021-01-29 | 13.05 | 12.95 | 13.05 | 13.04 | 4500.0 | 13.0 |
2021-01-28 | 13.09 | 12.95 | 13.09 | 12.96 | 13600.0 | 12.92 |
2021-01-27 | 13.2 | 13.02 | 13.1 | 13.02 | 5600.0 | 12.98 |
2021-01-26 | 13.18 | 13.06 | 13.18 | 13.09 | 5100.0 | 13.05 |
2021-01-25 | 13.11 | 13.04 | 13.11 | 13.07 | 6000.0 | 13.03 |
2021-01-22 | 13.42 | 12.83 | 13.24 | 13.01 | 26600.0 | 12.97 |
2021-01-21 | 13.32 | 13.18 | 13.32 | 13.19 | 10100.0 | 13.15 |
2021-01-20 | 13.32 | 13.25 | 13.32 | 13.26 | 1100.0 | 13.22 |
2021-01-19 | 13.26 | 13.2 | 13.26 | 13.25 | 1700.0 | 13.21 |
2021-01-15 | 13.22 | 13.15 | 13.22 | 13.17 | 4200.0 | 13.13 |
2021-01-14 | 13.46 | 13.16 | 13.24 | 13.2 | 4300.0 | 13.16 |
2021-01-13 | 13.37 | 13.23 | 13.37 | 13.24 | 5000.0 | 13.2 |
2021-01-12 | 13.39 | 13.23 | 13.23 | 13.28 | 4500.0 | 13.24 |
2021-01-11 | 13.34 | 13.23 | 13.34 | 13.23 | 6000.0 | 13.19 |
2021-01-08 | 13.47 | 13.23 | 13.32 | 13.23 | 8500.0 | 13.19 |
2021-01-07 | 13.4 | 13.33 | 13.33 | 13.39 | 2400.0 | 13.35 |
2021-01-06 | 13.41 | 13.17 | 13.27 | 13.28 | 800.0 | 13.24 |
2021-01-05 | 13.4 | 13.17 | 13.4 | 13.17 | 1300.0 | 13.13 |
2021-01-04 | 13.36 | 13.06 | 13.36 | 13.2 | 7500.0 | 13.16 |
2020-12-31 | 13.46 | 13.26 | 13.46 | 13.46 | 8200.0 | 13.42 |
2020-12-30 | 13.46 | 13.26 | 13.46 | 13.41 | 7400.0 | 13.37 |
2020-12-29 | 13.39 | 13.31 | 13.38 | 13.39 | 15100.0 | 13.31 |
2020-12-28 | 13.47 | 13.31 | 13.47 | 13.35 | 15100.0 | 13.27 |
2020-12-24 | 13.31 | 13.04 | 13.27 | 13.31 | 2600.0 | 13.23 |
2020-12-23 | 13.39 | 13.09 | 13.33 | 13.2 | 11300.0 | 13.12 |
2020-12-22 | 13.32 | 13.23 | 13.31 | 13.27 | 8900.0 | 13.19 |
2020-12-21 | 13.22 | 13.13 | 13.16 | 13.14 | 7000.0 | 13.06 |
2020-12-18 | 13.17 | 13.05 | 13.17 | 13.09 | 23200.0 | 13.01 |
2020-12-17 | 13.23 | 13.05 | 13.09 | 13.22 | 13300.0 | 13.14 |
2020-12-16 | 13.21 | 13.06 | 13.08 | 13.14 | 24500.0 | 13.06 |
2020-12-15 | 13.08 | 13.0 | 13.08 | 13.03 | 13200.0 | 12.95 |
2020-12-14 | 13.16 | 13.0 | 13.11 | 13.01 | 11700.0 | 12.93 |
2020-12-11 | 13.21 | 13.05 | 13.2 | 13.08 | 48200.0 | 12.96 |
2020-12-10 | 13.2 | 13.16 | 13.2 | 13.18 | 2900.0 | 13.06 |
2020-12-09 | 13.2 | 13.15 | 13.2 | 13.17 | 11400.0 | 13.05 |
2020-12-08 | 13.2 | 13.14 | 13.17 | 13.16 | 11700.0 | 13.04 |
2020-12-07 | 13.16 | 13.1 | 13.1 | 13.11 | 3300.0 | 12.99 |
2020-12-04 | 13.19 | 13.13 | 13.13 | 13.14 | 2000.0 | 13.02 |
2020-12-03 | 13.13 | 13.06 | 13.13 | 13.13 | 19300.0 | 13.01 |
2020-12-02 | 13.19 | 13.02 | 13.16 | 13.07 | 3000.0 | 12.95 |
2020-12-01 | 13.19 | 13.12 | 13.15 | 13.17 | 5500.0 | 13.05 |
2020-11-30 | 13.18 | 13.02 | 13.1 | 13.15 | 5500.0 | 13.03 |
2020-11-27 | 13.1 | 13.08 | 13.1 | 13.09 | 800.0 | 12.97 |
2020-11-25 | 13.07 | 13.02 | 13.07 | 13.03 | 2800.0 | 12.91 |
2020-11-24 | 13.03 | 12.98 | 13.0 | 13.0 | 19600.0 | 12.88 |
2020-11-23 | 13.0 | 12.91 | 12.94 | 12.98 | 22800.0 | 12.86 |
2020-11-20 | 13.02 | 12.93 | 13.02 | 12.93 | 16100.0 | 12.81 |
2020-11-19 | 12.99 | 12.95 | 12.99 | 12.95 | 2800.0 | 12.83 |
2020-11-18 | 13.15 | 12.88 | 12.88 | 12.91 | 23500.0 | 12.79 |
2020-11-17 | 13.02 | 12.93 | 13.02 | 12.93 | 2500.0 | 12.81 |
2020-11-16 | 13.15 | 12.95 | 13.15 | 12.97 | 5300.0 | 12.85 |
2020-11-13 | 13.08 | 12.93 | 13.08 | 12.93 | 11400.0 | 12.81 |
2020-11-12 | 13.08 | 12.83 | 12.99 | 12.99 | 13200.0 | 12.83 |
2020-11-11 | 13.03 | 12.87 | 13.03 | 12.93 | 15900.0 | 12.77 |
2020-11-10 | 13.21 | 12.97 | 13.21 | 13.1 | 3300.0 | 12.94 |
2020-11-09 | 13.27 | 12.8 | 13.27 | 13.05 | 2600.0 | 12.89 |
2020-11-06 | 13.18 | 13.09 | 13.18 | 13.09 | 4500.0 | 12.93 |
2020-11-05 | 13.26 | 12.93 | 13.13 | 13.16 | 15400.0 | 13.0 |
2020-11-04 | 13.03 | 12.96 | 12.96 | 13.02 | 14100.0 | 12.86 |
2020-11-03 | 12.96 | 12.94 | 12.96 | 12.94 | 500.0 | 12.78 |
2020-11-02 | 12.96 | 12.91 | 12.93 | 12.91 | 4900.0 | 12.75 |
2020-10-30 | 13.0 | 12.93 | 13.0 | 12.93 | 5500.0 | 12.77 |
2020-10-29 | 12.95 | 12.79 | 12.79 | 12.93 | 31800.0 | 12.77 |
2020-10-28 | 12.97 | 12.86 | 12.97 | 12.86 | 3400.0 | 12.7 |
2020-10-27 | 12.99 | 12.86 | 12.88 | 12.9 | 43800.0 | 12.74 |
2020-10-26 | 12.9 | 12.82 | 12.9 | 12.82 | 15100.0 | 12.66 |
2020-10-23 | 12.94 | 12.89 | 12.93 | 12.89 | 6700.0 | 12.73 |
2020-10-22 | 12.96 | 12.88 | 12.96 | 12.9 | 8800.0 | 12.74 |
2020-10-21 | 13.0 | 12.89 | 13.0 | 12.9 | 7600.0 | 12.74 |
2020-10-20 | 13.0 | 12.9 | 12.93 | 13.0 | 12100.0 | 12.84 |
2020-10-19 | 13.05 | 12.83 | 13.02 | 12.87 | 36200.0 | 12.71 |
2020-10-16 | 12.99 | 12.97 | 12.99 | 12.99 | 5100.0 | 12.83 |
2020-10-15 | 13.06 | 12.93 | 13.04 | 12.93 | 7900.0 | 12.77 |
2020-10-14 | 13.01 | 12.99 | 13.01 | 13.0 | 15100.0 | 12.84 |
2020-10-13 | 13.12 | 13.0 | 13.07 | 13.07 | 9800.0 | 12.87 |
2020-10-12 | 13.13 | 13.03 | 13.11 | 13.1 | 26300.0 | 12.9 |
2020-10-09 | 13.26 | 12.9 | 13.26 | 13.12 | 60300.0 | 12.92 |
2020-10-08 | 13.42 | 13.19 | 13.42 | 13.19 | 13500.0 | 12.99 |
2020-10-07 | 13.43 | 13.33 | 13.43 | 13.33 | 7200.0 | 13.12 |
2020-10-06 | 13.39 | 13.27 | 13.39 | 13.37 | 6500.0 | 13.16 |
2020-10-05 | 13.44 | 13.34 | 13.44 | 13.37 | 9200.0 | 13.16 |
2020-10-02 | 13.39 | 13.26 | 13.26 | 13.39 | 2400.0 | 13.18 |
2020-10-01 | 13.37 | 13.25 | 13.37 | 13.3 | 2100.0 | 13.09 |
2020-09-30 | 13.48 | 13.3 | 13.37 | 13.38 | 19000.0 | 13.17 |
2020-09-29 | 13.4 | 13.36 | 13.4 | 13.38 | 2000.0 | 13.17 |
2020-09-28 | 13.4 | 13.17 | 13.4 | 13.36 | 2900.0 | 13.15 |
2020-09-25 | 13.41 | 13.4 | 13.4 | 13.4 | 19200.0 | 13.19 |
2020-09-24 | 13.45 | 13.37 | 13.45 | 13.4 | 3700.0 | 13.19 |
2020-09-23 | 13.45 | 13.28 | 13.33 | 13.4 | 24800.0 | 13.19 |
2020-09-22 | 13.32 | 13.08 | 13.27 | 13.32 | 19500.0 | 13.11 |
2020-09-21 | 13.32 | 13.26 | 13.31 | 13.3 | 9200.0 | 13.09 |
2020-09-18 | 13.24 | 13.22 | 13.22 | 13.24 | 1700.0 | 13.03 |
2020-09-17 | 13.28 | 13.15 | 13.15 | 13.28 | 10600.0 | 13.07 |
2020-09-16 | 13.33 | 13.24 | 13.33 | 13.24 | 1200.0 | 13.03 |
2020-09-15 | 13.32 | 13.16 | 13.29 | 13.29 | 58900.0 | 13.08 |
2020-09-14 | 13.3 | 13.19 | 13.19 | 13.29 | 5700.0 | 13.08 |
2020-09-11 | 13.3 | 13.2 | 13.22 | 13.3 | 14800.0 | 13.05 |
2020-09-10 | 13.23 | 13.16 | 13.18 | 13.23 | 4700.0 | 12.98 |
2020-09-09 | 13.23 | 13.07 | 13.19 | 13.11 | 3800.0 | 12.87 |
2020-09-08 | 13.16 | 13.06 | 13.1 | 13.16 | 3600.0 | 12.92 |
2020-09-04 | 13.27 | 13.17 | 13.2 | 13.17 | 1700.0 | 12.93 |
2020-09-03 | 13.3 | 13.1 | 13.15 | 13.3 | 20600.0 | 13.05 |
2020-09-02 | 13.22 | 13.1 | 13.14 | 13.1 | 7100.0 | 12.86 |
2020-09-01 | 13.27 | 13.12 | 13.22 | 13.14 | 7800.0 | 12.9 |
2020-08-31 | 13.3 | 13.11 | 13.3 | 13.23 | 11400.0 | 12.98 |
2020-08-28 | 13.3 | 13.22 | 13.27 | 13.3 | 2400.0 | 13.05 |
2020-08-27 | 13.33 | 13.05 | 13.33 | 13.22 | 11800.0 | 12.97 |
2020-08-26 | 13.31 | 13.22 | 13.3 | 13.3 | 3200.0 | 13.05 |
2020-08-25 | 13.33 | 13.12 | 13.2 | 13.27 | 11000.0 | 13.02 |
2020-08-24 | 13.33 | 13.19 | 13.3 | 13.33 | 14400.0 | 13.08 |
2020-08-21 | 13.33 | 13.11 | 13.28 | 13.3 | 1700.0 | 13.05 |
2020-08-20 | 13.21 | 13.21 | 13.21 | 13.21 | 500.0 | 12.97 |
2020-08-19 | 13.3 | 13.09 | 13.09 | 13.19 | 6100.0 | 12.95 |
2020-08-18 | 13.25 | 13.21 | 13.25 | 13.21 | 700.0 | 12.97 |
2020-08-17 | 13.26 | 13.13 | 13.21 | 13.26 | 5700.0 | 13.01 |
2020-08-14 | 13.28 | 13.19 | 13.28 | 13.2 | 2400.0 | 12.96 |
2020-08-13 | 13.32 | 13.25 | 13.32 | 13.26 | 21200.0 | 13.01 |
2020-08-12 | 13.36 | 13.33 | 13.36 | 13.33 | 1600.0 | 13.04 |
2020-08-11 | 13.35 | 13.22 | 13.31 | 13.35 | 20800.0 | 13.06 |
2020-08-10 | 13.41 | 13.32 | 13.41 | 13.35 | 9900.0 | 13.06 |
2020-08-07 | 13.36 | 13.27 | 13.36 | 13.32 | 4400.0 | 13.03 |
2020-08-06 | 13.3 | 13.27 | 13.28 | 13.3 | 3800.0 | 13.01 |
2020-08-05 | 13.36 | 13.25 | 13.36 | 13.26 | 8300.0 | 12.97 |
2020-08-04 | 13.38 | 13.29 | 13.38 | 13.36 | 3800.0 | 13.07 |
2020-08-03 | 13.32 | 13.25 | 13.32 | 13.32 | 2600.0 | 13.03 |
2020-07-31 | 13.35 | 13.3 | 13.35 | 13.31 | 3500.0 | 13.02 |
2020-07-30 | 13.35 | 13.3 | 13.35 | 13.3 | 4600.0 | 13.01 |
2020-07-29 | 13.35 | 13.28 | 13.35 | 13.32 | 6200.0 | 13.03 |
2020-07-28 | 13.33 | 13.18 | 13.23 | 13.27 | 9700.0 | 12.98 |
2020-07-27 | 13.32 | 13.21 | 13.26 | 13.26 | 11500.0 | 12.97 |
2020-07-24 | 13.32 | 13.25 | 13.32 | 13.32 | 4600.0 | 13.03 |
2020-07-23 | 13.32 | 13.28 | 13.32 | 13.28 | 19800.0 | 12.99 |
2020-07-22 | 13.35 | 13.23 | 13.35 | 13.3 | 14800.0 | 13.01 |
2020-07-21 | 13.35 | 13.26 | 13.35 | 13.3 | 4300.0 | 13.01 |
2020-07-20 | 13.25 | 13.2 | 13.2 | 13.25 | 6400.0 | 12.96 |
2020-07-17 | 13.25 | 13.16 | 13.18 | 13.23 | 7300.0 | 12.94 |
2020-07-16 | 13.32 | 13.2 | 13.32 | 13.23 | 13600.0 | 12.94 |
2020-07-15 | 13.25 | 13.21 | 13.25 | 13.25 | 9400.0 | 12.96 |
2020-07-14 | 13.25 | 13.1 | 13.1 | 13.25 | 16800.0 | 12.96 |
2020-07-13 | 13.26 | 13.14 | 13.26 | 13.19 | 8800.0 | 12.87 |
2020-07-10 | 13.33 | 13.13 | 13.33 | 13.26 | 6500.0 | 12.93 |
2020-07-09 | 13.33 | 13.15 | 13.33 | 13.25 | 2700.0 | 12.92 |
2020-07-08 | 13.35 | 13.13 | 13.2 | 13.35 | 8000.0 | 13.02 |
2020-07-07 | 13.17 | 13.03 | 13.11 | 13.17 | 2300.0 | 12.85 |
2020-07-06 | 13.15 | 13.0 | 13.01 | 13.04 | 8300.0 | 12.72 |
2020-07-02 | 13.09 | 13.02 | 13.09 | 13.02 | 3200.0 | 12.7 |
2020-07-01 | 13.06 | 13.03 | 13.03 | 13.05 | 7100.0 | 12.73 |
2020-06-30 | 13.05 | 13.0 | 13.03 | 13.03 | 7000.0 | 12.71 |
2020-06-29 | 13.03 | 12.9 | 13.02 | 13.01 | 2100.0 | 12.69 |
2020-06-26 | 13.12 | 12.78 | 13.12 | 12.96 | 10200.0 | 12.64 |
2020-06-25 | 13.24 | 12.93 | 13.24 | 12.93 | 11400.0 | 12.61 |
2020-06-24 | 13.24 | 13.14 | 13.14 | 13.19 | 2500.0 | 12.87 |
2020-06-23 | 13.25 | 13.13 | 13.22 | 13.24 | 11200.0 | 12.91 |
2020-06-22 | 13.33 | 13.26 | 13.31 | 13.26 | 6300.0 | 12.93 |
2020-06-19 | 13.37 | 13.2 | 13.37 | 13.27 | 14100.0 | 12.94 |
2020-06-18 | 13.33 | 13.2 | 13.33 | 13.29 | 18400.0 | 12.96 |
2020-06-17 | 13.38 | 13.1 | 13.38 | 13.33 | 8600.0 | 13.0 |
2020-06-16 | 13.45 | 13.1 | 13.45 | 13.25 | 3900.0 | 12.92 |
2020-06-15 | 13.45 | 13.09 | 13.09 | 13.45 | 8300.0 | 13.12 |
2020-06-12 | 13.24 | 13.02 | 13.2 | 13.2 | 29900.0 | 12.88 |
2020-06-11 | 13.09 | 12.96 | 13.07 | 13.08 | 8500.0 | 12.72 |
2020-06-10 | 13.25 | 13.09 | 13.17 | 13.11 | 7900.0 | 12.75 |
2020-06-09 | 13.16 | 13.06 | 13.16 | 13.06 | 9300.0 | 12.7 |
2020-06-08 | 13.14 | 13.04 | 13.06 | 13.06 | 8300.0 | 12.7 |
2020-06-05 | 13.1 | 13.03 | 13.08 | 13.1 | 8800.0 | 12.74 |
2020-06-04 | 13.11 | 13.05 | 13.08 | 13.05 | 8600.0 | 12.69 |
2020-06-03 | 13.11 | 13.05 | 13.11 | 13.06 | 4200.0 | 12.7 |
2020-06-02 | 13.14 | 13.05 | 13.09 | 13.12 | 10200.0 | 12.76 |
2020-06-01 | 13.13 | 13.05 | 13.1 | 13.05 | 7500.0 | 12.69 |
2020-05-29 | 13.16 | 12.82 | 13.15 | 13.09 | 13500.0 | 12.73 |
2020-05-28 | 13.22 | 13.0 | 13.14 | 13.1 | 14700.0 | 12.74 |
2020-05-27 | 13.28 | 13.15 | 13.2 | 13.15 | 16400.0 | 12.79 |
2020-05-26 | 13.28 | 13.21 | 13.23 | 13.24 | 5400.0 | 12.87 |
2020-05-22 | 13.23 | 13.15 | 13.16 | 13.23 | 1500.0 | 12.86 |
2020-05-21 | 13.25 | 13.16 | 13.16 | 13.22 | 4300.0 | 12.85 |
2020-05-20 | 13.28 | 13.13 | 13.16 | 13.24 | 6500.0 | 12.87 |
2020-05-19 | 13.21 | 13.0 | 13.2 | 13.2 | 19900.0 | 12.83 |
2020-05-18 | 13.35 | 13.06 | 13.35 | 13.07 | 5900.0 | 12.71 |
2020-05-15 | 13.35 | 13.31 | 13.31 | 13.35 | 3300.0 | 12.98 |
2020-05-14 | 13.49 | 13.12 | 13.3 | 13.27 | 3200.0 | 12.9 |
2020-05-13 | 13.5 | 13.21 | 13.21 | 13.26 | 8200.0 | 12.85 |
2020-05-12 | 13.84 | 13.32 | 13.32 | 13.49 | 25000.0 | 13.08 |
2020-05-11 | 13.53 | 13.11 | 13.21 | 13.52 | 14100.0 | 13.11 |
2020-05-08 | 13.17 | 13.12 | 13.15 | 13.15 | 9600.0 | 12.75 |
2020-05-07 | 13.2 | 13.1 | 13.1 | 13.17 | 4000.0 | 12.77 |
2020-05-06 | 13.11 | 13.07 | 13.07 | 13.09 | 2300.0 | 12.69 |
2020-05-05 | 13.05 | 13.02 | 13.05 | 13.02 | 700.0 | 12.62 |
2020-05-04 | 13.1 | 13.0 | 13.0 | 13.07 | 6100.0 | 12.67 |
2020-05-01 | 13.12 | 13.0 | 13.11 | 13.0 | 3700.0 | 12.6 |
2020-04-30 | 13.14 | 12.99 | 13.1 | 13.13 | 3900.0 | 12.73 |
2020-04-29 | 13.18 | 13.0 | 13.17 | 13.02 | 7100.0 | 12.62 |
2020-04-28 | 13.29 | 12.96 | 13.29 | 13.07 | 10800.0 | 12.67 |
2020-04-27 | 13.15 | 13.09 | 13.09 | 13.09 | 1500.0 | 12.69 |
2020-04-24 | 13.13 | 12.85 | 13.05 | 12.97 | 18400.0 | 12.57 |
2020-04-23 | 13.1 | 12.85 | 12.98 | 13.08 | 4600.0 | 12.68 |
2020-04-22 | 12.9 | 12.9 | 12.9 | 12.9 | 28800.0 | 12.5 |
2020-04-21 | 13.05 | 12.81 | 12.81 | 12.81 | 1800.0 | 12.42 |
2020-04-20 | 12.87 | 12.8 | 12.87 | 12.84 | 32200.0 | 12.45 |
2020-04-17 | 13.3 | 12.8 | 13.27 | 13.07 | 98600.0 | 12.67 |
2020-04-16 | 12.89 | 12.75 | 12.81 | 12.8 | 4800.0 | 12.41 |
2020-04-15 | 12.86 | 12.74 | 12.78 | 12.75 | 1600.0 | 12.36 |
2020-04-14 | 13.07 | 12.75 | 13.07 | 12.8 | 3200.0 | 12.41 |
2020-04-13 | 13.0 | 12.68 | 13.0 | 12.79 | 3400.0 | 12.36 |
2020-04-09 | 13.31 | 12.68 | 13.0 | 12.68 | 15800.0 | 12.25 |
2020-04-08 | 12.99 | 12.6 | 12.66 | 12.99 | 17500.0 | 12.55 |
2020-04-07 | 12.95 | 12.63 | 12.71 | 12.64 | 13900.0 | 12.21 |
2020-04-06 | 12.81 | 12.56 | 12.65 | 12.8 | 6600.0 | 12.37 |
2020-04-03 | 12.82 | 12.61 | 12.67 | 12.65 | 4000.0 | 12.22 |
2020-04-02 | 12.92 | 12.54 | 12.54 | 12.87 | 9400.0 | 12.44 |
2020-04-01 | 12.86 | 12.3 | 12.85 | 12.65 | 5500.0 | 12.22 |
2020-03-31 | 12.88 | 12.8 | 12.81 | 12.84 | 4500.0 | 12.41 |
2020-03-30 | 12.75 | 11.61 | 12.06 | 12.74 | 8500.0 | 12.31 |
2020-03-27 | 12.99 | 12.39 | 12.98 | 12.78 | 14800.0 | 12.35 |
2020-03-26 | 12.93 | 12.71 | 12.77 | 12.93 | 5300.0 | 12.49 |
2020-03-25 | 12.93 | 12.63 | 12.73 | 12.93 | 12800.0 | 12.49 |
2020-03-24 | 12.63 | 12.29 | 12.29 | 12.44 | 4500.0 | 12.02 |
2020-03-23 | 12.49 | 11.73 | 12.23 | 12.47 | 2900.0 | 12.05 |
2020-03-20 | 13.08 | 12.38 | 12.41 | 12.82 | 9600.0 | 12.39 |
2020-03-19 | 12.18 | 9.62 | 10.5 | 12.1 | 8700.0 | 11.69 |
2020-03-18 | 12.28 | 11.1 | 12.28 | 11.58 | 13200.0 | 11.19 |
2020-03-17 | 12.66 | 12.57 | 12.59 | 12.61 | 8300.0 | 12.18 |
2020-03-16 | 13.07 | 12.13 | 12.68 | 12.5 | 9600.0 | 12.08 |
2020-03-13 | 13.27 | 12.62 | 13.27 | 13.01 | 17800.0 | 12.57 |
2020-03-12 | 13.1 | 12.52 | 13.1 | 12.82 | 16500.0 | 12.35 |
2020-03-11 | 13.35 | 13.25 | 13.27 | 13.25 | 12700.0 | 12.76 |
2020-03-10 | 13.32 | 13.22 | 13.32 | 13.27 | 3400.0 | 12.78 |
2020-03-09 | 13.32 | 13.09 | 13.16 | 13.28 | 4900.0 | 12.79 |
2020-03-06 | 13.45 | 13.14 | 13.31 | 13.3 | 3800.0 | 12.81 |
2020-03-05 | 13.4 | 13.13 | 13.3 | 13.25 | 2300.0 | 12.76 |
2020-03-04 | 13.43 | 13.2 | 13.23 | 13.4 | 30700.0 | 12.91 |
2020-03-03 | 13.14 | 12.98 | 12.98 | 13.1 | 9500.0 | 12.62 |
2020-03-02 | 13.05 | 12.88 | 12.88 | 13.01 | 1400.0 | 12.53 |
2020-02-28 | 13.1 | 12.88 | 13.1 | 12.9 | 113600.0 | 12.42 |
2020-02-27 | 13.23 | 13.06 | 13.13 | 13.06 | 19800.0 | 12.58 |
2020-02-26 | 13.15 | 13.1 | 13.13 | 13.1 | 2400.0 | 12.62 |
2020-02-25 | 13.22 | 13.06 | 13.21 | 13.13 | 10200.0 | 12.65 |
2020-02-24 | 13.28 | 13.22 | 13.24 | 13.28 | 10500.0 | 12.79 |
2020-02-21 | 13.25 | 13.13 | 13.14 | 13.25 | 3600.0 | 12.76 |
2020-02-20 | 13.13 | 13.13 | 13.13 | 13.13 | 300.0 | 12.65 |
2020-02-19 | 13.16 | 13.07 | 13.16 | 13.14 | 26600.0 | 12.66 |
2020-02-18 | 13.17 | 13.09 | 13.09 | 13.16 | 16200.0 | 12.67 |