名前 | Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value |
ティッカー | ENX |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.43 | 12.26 | 12.43 | 12.27 | 40700.0 | 12.27 |
2021-02-12 | 12.41 | 12.36 | 12.39 | 12.36 | 115000.0 | 12.36 |
2021-02-11 | 12.49 | 12.38 | 12.42 | 12.39 | 25300.0 | 12.39 |
2021-02-10 | 12.48 | 12.41 | 12.44 | 12.48 | 36800.0 | 12.48 |
2021-02-09 | 12.41 | 12.35 | 12.38 | 12.41 | 101700.0 | 12.41 |
2021-02-08 | 12.38 | 12.33 | 12.35 | 12.36 | 44500.0 | 12.36 |
2021-02-05 | 12.38 | 12.24 | 12.24 | 12.37 | 48000.0 | 12.37 |
2021-02-04 | 12.3 | 12.26 | 12.28 | 12.3 | 6600.0 | 12.3 |
2021-02-03 | 12.3 | 12.22 | 12.3 | 12.23 | 13500.0 | 12.23 |
2021-02-02 | 12.3 | 12.21 | 12.25 | 12.3 | 53700.0 | 12.3 |
2021-02-01 | 12.27 | 12.19 | 12.25 | 12.23 | 10400.0 | 12.23 |
2021-01-29 | 12.34 | 12.15 | 12.34 | 12.15 | 20000.0 | 12.15 |
2021-01-28 | 12.25 | 12.16 | 12.24 | 12.25 | 36700.0 | 12.25 |
2021-01-27 | 12.23 | 12.11 | 12.12 | 12.21 | 18000.0 | 12.21 |
2021-01-26 | 12.19 | 12.12 | 12.12 | 12.18 | 30400.0 | 12.18 |
2021-01-25 | 12.23 | 12.17 | 12.23 | 12.17 | 20700.0 | 12.17 |
2021-01-22 | 12.22 | 12.15 | 12.22 | 12.15 | 20100.0 | 12.15 |
2021-01-21 | 12.19 | 12.09 | 12.19 | 12.16 | 15000.0 | 12.16 |
2021-01-20 | 12.2 | 12.1 | 12.17 | 12.15 | 33300.0 | 12.11 |
2021-01-19 | 12.12 | 12.1 | 12.11 | 12.12 | 11200.0 | 12.08 |
2021-01-15 | 12.15 | 12.1 | 12.15 | 12.11 | 8700.0 | 12.07 |
2021-01-14 | 12.19 | 12.08 | 12.19 | 12.14 | 71200.0 | 12.1 |
2021-01-13 | 12.17 | 12.0 | 12.17 | 12.08 | 71800.0 | 12.04 |
2021-01-12 | 12.1 | 12.05 | 12.05 | 12.09 | 23800.0 | 12.05 |
2021-01-11 | 12.18 | 12.06 | 12.1 | 12.06 | 17000.0 | 12.02 |
2021-01-08 | 12.25 | 12.08 | 12.08 | 12.13 | 16900.0 | 12.09 |
2021-01-07 | 12.26 | 12.12 | 12.23 | 12.13 | 29000.0 | 12.09 |
2021-01-06 | 12.38 | 12.08 | 12.38 | 12.14 | 47000.0 | 12.1 |
2021-01-05 | 12.37 | 12.19 | 12.22 | 12.37 | 22700.0 | 12.33 |
2021-01-04 | 12.27 | 12.16 | 12.25 | 12.17 | 26100.0 | 12.13 |
2020-12-31 | 12.29 | 12.16 | 12.23 | 12.28 | 46500.0 | 12.24 |
2020-12-30 | 12.24 | 12.15 | 12.2 | 12.16 | 78600.0 | 12.12 |
2020-12-29 | 12.37 | 12.15 | 12.37 | 12.28 | 49200.0 | 12.24 |
2020-12-28 | 12.41 | 12.34 | 12.41 | 12.39 | 45500.0 | 12.35 |
2020-12-24 | 12.5 | 12.3 | 12.3 | 12.46 | 24300.0 | 12.41 |
2020-12-23 | 12.39 | 12.31 | 12.39 | 12.36 | 28700.0 | 12.32 |
2020-12-22 | 12.41 | 12.29 | 12.37 | 12.29 | 56800.0 | 12.2 |
2020-12-21 | 12.33 | 12.22 | 12.22 | 12.33 | 30400.0 | 12.24 |
2020-12-18 | 12.39 | 12.25 | 12.25 | 12.36 | 19800.0 | 12.27 |
2020-12-17 | 12.24 | 12.19 | 12.19 | 12.24 | 25400.0 | 12.15 |
2020-12-16 | 12.25 | 12.21 | 12.24 | 12.24 | 21000.0 | 12.15 |
2020-12-15 | 12.36 | 12.2 | 12.2 | 12.29 | 36400.0 | 12.2 |
2020-12-14 | 12.27 | 12.21 | 12.23 | 12.23 | 18900.0 | 12.14 |
2020-12-11 | 12.3 | 12.24 | 12.24 | 12.27 | 21100.0 | 12.18 |
2020-12-10 | 12.4 | 12.17 | 12.4 | 12.19 | 30100.0 | 12.1 |
2020-12-09 | 12.35 | 12.3 | 12.3 | 12.35 | 41800.0 | 12.26 |
2020-12-08 | 12.35 | 12.09 | 12.15 | 12.31 | 99100.0 | 12.22 |
2020-12-07 | 12.14 | 12.08 | 12.08 | 12.1 | 43700.0 | 12.01 |
2020-12-04 | 12.17 | 12.1 | 12.17 | 12.12 | 23300.0 | 12.03 |
2020-12-03 | 12.2 | 12.12 | 12.2 | 12.12 | 52300.0 | 12.03 |
2020-12-02 | 12.19 | 12.12 | 12.19 | 12.14 | 19300.0 | 12.05 |
2020-12-01 | 12.2 | 12.11 | 12.12 | 12.13 | 35900.0 | 12.04 |
2020-11-30 | 12.16 | 12.04 | 12.16 | 12.04 | 32300.0 | 11.95 |
2020-11-27 | 12.08 | 12.03 | 12.03 | 12.08 | 37900.0 | 11.99 |
2020-11-25 | 12.12 | 11.97 | 12.09 | 11.98 | 39000.0 | 11.89 |
2020-11-24 | 12.12 | 12.03 | 12.11 | 12.09 | 71100.0 | 12.0 |
2020-11-23 | 12.08 | 11.98 | 12.08 | 12.04 | 34700.0 | 11.95 |
2020-11-20 | 12.02 | 11.96 | 11.98 | 12.01 | 66600.0 | 11.92 |
2020-11-19 | 12.03 | 11.97 | 12.03 | 12.01 | 62000.0 | 11.88 |
2020-11-18 | 11.99 | 11.96 | 11.98 | 11.99 | 41500.0 | 11.86 |
2020-11-17 | 12.01 | 11.93 | 11.99 | 11.95 | 30600.0 | 11.82 |
2020-11-16 | 12.02 | 11.98 | 12.02 | 12.0 | 14300.0 | 11.87 |
2020-11-13 | 12.01 | 11.96 | 12.01 | 11.98 | 12200.0 | 11.85 |
2020-11-12 | 12.03 | 11.93 | 12.0 | 11.97 | 47600.0 | 11.84 |
2020-11-11 | 12.0 | 11.82 | 11.97 | 11.92 | 24200.0 | 11.79 |
2020-11-10 | 12.0 | 11.84 | 11.94 | 12.0 | 50000.0 | 11.87 |
2020-11-09 | 11.99 | 11.86 | 11.99 | 11.88 | 16300.0 | 11.75 |
2020-11-06 | 11.92 | 11.81 | 11.81 | 11.89 | 37200.0 | 11.76 |
2020-11-05 | 11.86 | 11.73 | 11.73 | 11.82 | 33300.0 | 11.69 |
2020-11-04 | 11.74 | 11.69 | 11.73 | 11.73 | 14400.0 | 11.6 |
2020-11-03 | 11.65 | 11.55 | 11.61 | 11.64 | 32300.0 | 11.51 |
2020-11-02 | 11.56 | 11.48 | 11.52 | 11.53 | 31800.0 | 11.41 |
2020-10-30 | 11.59 | 11.45 | 11.45 | 11.59 | 27200.0 | 11.46 |
2020-10-29 | 11.51 | 11.42 | 11.46 | 11.51 | 24300.0 | 11.39 |
2020-10-28 | 11.64 | 11.46 | 11.64 | 11.47 | 54500.0 | 11.35 |
2020-10-27 | 11.72 | 11.6 | 11.72 | 11.61 | 21600.0 | 11.48 |
2020-10-26 | 11.84 | 11.65 | 11.84 | 11.68 | 25200.0 | 11.55 |
2020-10-23 | 11.89 | 11.71 | 11.89 | 11.84 | 19200.0 | 11.71 |
2020-10-22 | 11.92 | 11.69 | 11.76 | 11.86 | 35100.0 | 11.73 |
2020-10-21 | 11.85 | 11.77 | 11.85 | 11.82 | 43100.0 | 11.65 |
2020-10-20 | 11.89 | 11.77 | 11.81 | 11.89 | 24000.0 | 11.72 |
2020-10-19 | 11.87 | 11.79 | 11.82 | 11.79 | 24700.0 | 11.62 |
2020-10-16 | 11.87 | 11.73 | 11.83 | 11.85 | 55100.0 | 11.68 |
2020-10-15 | 11.86 | 11.72 | 11.79 | 11.81 | 30600.0 | 11.64 |
2020-10-14 | 11.99 | 11.9 | 11.91 | 11.9 | 12000.0 | 11.73 |
2020-10-13 | 11.99 | 11.84 | 11.84 | 11.92 | 63700.0 | 11.75 |
2020-10-12 | 12.02 | 11.87 | 12.02 | 11.94 | 15500.0 | 11.77 |
2020-10-09 | 11.93 | 11.86 | 11.86 | 11.91 | 35400.0 | 11.74 |
2020-10-08 | 11.89 | 11.69 | 11.7 | 11.89 | 113500.0 | 11.72 |
2020-10-07 | 11.6 | 11.54 | 11.54 | 11.56 | 22200.0 | 11.39 |
2020-10-06 | 11.6 | 11.52 | 11.6 | 11.56 | 37200.0 | 11.39 |
2020-10-05 | 11.73 | 11.58 | 11.73 | 11.59 | 34000.0 | 11.42 |
2020-10-02 | 11.76 | 11.66 | 11.66 | 11.68 | 24500.0 | 11.51 |
2020-10-01 | 11.83 | 11.74 | 11.82 | 11.77 | 32900.0 | 11.6 |
2020-09-30 | 11.87 | 11.8 | 11.86 | 11.8 | 11100.0 | 11.63 |
2020-09-29 | 11.87 | 11.8 | 11.84 | 11.81 | 29900.0 | 11.64 |
2020-09-28 | 11.84 | 11.8 | 11.84 | 11.83 | 33000.0 | 11.66 |
2020-09-25 | 11.81 | 11.72 | 11.8 | 11.81 | 13700.0 | 11.64 |
2020-09-24 | 11.85 | 11.77 | 11.85 | 11.8 | 13800.0 | 11.63 |
2020-09-23 | 11.87 | 11.79 | 11.79 | 11.79 | 4400.0 | 11.62 |
2020-09-22 | 11.89 | 11.76 | 11.83 | 11.76 | 15700.0 | 11.59 |
2020-09-21 | 12.0 | 11.78 | 11.98 | 11.8 | 27900.0 | 11.59 |
2020-09-18 | 12.03 | 11.91 | 12.03 | 11.92 | 5400.0 | 11.7 |
2020-09-17 | 12.05 | 11.91 | 12.01 | 11.91 | 16900.0 | 11.69 |
2020-09-16 | 12.02 | 11.96 | 12.0 | 12.0 | 11700.0 | 11.78 |
2020-09-15 | 12.05 | 11.93 | 11.93 | 12.02 | 9600.0 | 11.8 |
2020-09-14 | 12.12 | 12.01 | 12.12 | 12.01 | 9500.0 | 11.79 |
2020-09-11 | 12.19 | 12.04 | 12.05 | 12.04 | 16600.0 | 11.82 |
2020-09-10 | 12.18 | 11.89 | 12.15 | 12.0 | 47000.0 | 11.78 |
2020-09-09 | 12.08 | 11.92 | 11.92 | 12.04 | 15300.0 | 11.82 |
2020-09-08 | 11.91 | 11.87 | 11.91 | 11.91 | 10700.0 | 11.69 |
2020-09-04 | 11.98 | 11.85 | 11.9 | 11.91 | 29700.0 | 11.69 |
2020-09-03 | 12.4 | 11.8 | 11.9 | 11.95 | 161100.0 | 11.73 |
2020-09-02 | 11.97 | 11.74 | 11.81 | 11.9 | 34700.0 | 11.68 |
2020-09-01 | 11.85 | 11.75 | 11.79 | 11.83 | 44100.0 | 11.61 |
2020-08-31 | 11.99 | 11.77 | 11.92 | 11.77 | 68100.0 | 11.56 |
2020-08-28 | 12.01 | 11.83 | 11.92 | 11.95 | 30900.0 | 11.73 |
2020-08-27 | 11.96 | 11.78 | 11.96 | 11.92 | 64700.0 | 11.7 |
2020-08-26 | 12.0 | 11.76 | 11.94 | 12.0 | 52700.0 | 11.78 |
2020-08-25 | 11.96 | 11.84 | 11.91 | 11.93 | 18400.0 | 11.71 |
2020-08-24 | 11.97 | 11.91 | 11.91 | 11.92 | 14600.0 | 11.7 |
2020-08-21 | 12.07 | 11.9 | 12.07 | 11.91 | 18100.0 | 11.69 |
2020-08-20 | 12.06 | 11.9 | 11.9 | 12.06 | 49100.0 | 11.8 |
2020-08-19 | 12.13 | 12.02 | 12.13 | 12.02 | 15900.0 | 11.76 |
2020-08-18 | 12.15 | 12.05 | 12.09 | 12.13 | 28500.0 | 11.87 |
2020-08-17 | 12.17 | 12.07 | 12.08 | 12.15 | 21700.0 | 11.89 |
2020-08-14 | 12.29 | 12.11 | 12.23 | 12.11 | 27200.0 | 11.85 |
2020-08-13 | 12.31 | 12.17 | 12.21 | 12.17 | 14100.0 | 11.91 |
2020-08-12 | 12.35 | 12.26 | 12.35 | 12.28 | 10300.0 | 12.01 |
2020-08-11 | 12.4 | 12.31 | 12.4 | 12.32 | 13900.0 | 12.05 |
2020-08-10 | 12.4 | 12.25 | 12.25 | 12.4 | 8800.0 | 12.13 |
2020-08-07 | 12.3 | 12.21 | 12.25 | 12.29 | 7400.0 | 12.02 |
2020-08-06 | 12.3 | 12.24 | 12.3 | 12.25 | 3700.0 | 11.98 |
2020-08-05 | 12.26 | 12.2 | 12.2 | 12.24 | 19600.0 | 11.97 |
2020-08-04 | 12.18 | 12.12 | 12.18 | 12.12 | 7500.0 | 11.86 |
2020-08-03 | 12.18 | 12.1 | 12.12 | 12.13 | 12400.0 | 11.87 |
2020-07-31 | 12.3 | 12.05 | 12.29 | 12.07 | 36600.0 | 11.81 |
2020-07-30 | 12.28 | 12.14 | 12.18 | 12.28 | 33200.0 | 12.01 |
2020-07-29 | 12.19 | 12.09 | 12.09 | 12.19 | 33500.0 | 11.92 |
2020-07-28 | 12.05 | 11.98 | 12.04 | 12.02 | 21900.0 | 11.76 |
2020-07-27 | 12.07 | 11.97 | 11.97 | 12.03 | 7700.0 | 11.77 |
2020-07-24 | 12.14 | 11.94 | 12.06 | 11.94 | 20600.0 | 11.68 |
2020-07-23 | 12.24 | 12.05 | 12.24 | 12.06 | 15700.0 | 11.8 |
2020-07-22 | 12.23 | 12.03 | 12.23 | 12.09 | 23200.0 | 11.78 |
2020-07-21 | 12.11 | 12.01 | 12.01 | 12.11 | 19300.0 | 11.8 |
2020-07-20 | 12.1 | 11.96 | 12.03 | 12.01 | 38400.0 | 11.71 |
2020-07-17 | 12.12 | 11.96 | 12.07 | 11.96 | 20500.0 | 11.66 |
2020-07-16 | 12.14 | 12.11 | 12.14 | 12.11 | 11400.0 | 11.8 |
2020-07-15 | 12.24 | 12.07 | 12.14 | 12.11 | 19300.0 | 11.8 |
2020-07-14 | 12.27 | 12.14 | 12.24 | 12.14 | 22800.0 | 11.83 |
2020-07-13 | 12.3 | 12.22 | 12.27 | 12.22 | 41800.0 | 11.91 |
2020-07-10 | 12.29 | 12.07 | 12.07 | 12.24 | 15500.0 | 11.93 |
2020-07-09 | 12.15 | 11.98 | 12.08 | 12.14 | 11200.0 | 11.83 |
2020-07-08 | 12.08 | 11.97 | 11.97 | 12.08 | 26400.0 | 11.77 |
2020-07-07 | 12.0 | 11.86 | 11.86 | 12.0 | 16500.0 | 11.7 |
2020-07-06 | 11.93 | 11.83 | 11.93 | 11.83 | 13200.0 | 11.53 |
2020-07-02 | 11.95 | 11.83 | 11.84 | 11.9 | 21200.0 | 11.6 |
2020-07-01 | 11.75 | 11.69 | 11.75 | 11.75 | 16100.0 | 11.45 |
2020-06-30 | 11.81 | 11.7 | 11.81 | 11.7 | 38100.0 | 11.4 |
2020-06-29 | 11.67 | 11.61 | 11.61 | 11.67 | 50100.0 | 11.37 |
2020-06-26 | 11.73 | 11.58 | 11.66 | 11.58 | 46900.0 | 11.29 |
2020-06-25 | 11.84 | 11.58 | 11.82 | 11.66 | 37000.0 | 11.36 |
2020-06-24 | 11.82 | 11.74 | 11.8 | 11.78 | 13300.0 | 11.48 |
2020-06-23 | 11.79 | 11.69 | 11.71 | 11.79 | 44300.0 | 11.49 |
2020-06-22 | 11.7 | 11.6 | 11.63 | 11.68 | 72900.0 | 11.38 |
2020-06-19 | 11.65 | 11.57 | 11.6 | 11.65 | 25100.0 | 11.31 |
2020-06-18 | 11.62 | 11.52 | 11.62 | 11.58 | 23600.0 | 11.24 |
2020-06-17 | 11.64 | 11.59 | 11.6 | 11.62 | 42400.0 | 11.28 |
2020-06-16 | 11.58 | 11.54 | 11.54 | 11.57 | 12500.0 | 11.23 |
2020-06-15 | 11.54 | 11.48 | 11.52 | 11.51 | 45400.0 | 11.18 |
2020-06-12 | 11.54 | 11.47 | 11.49 | 11.54 | 39000.0 | 11.21 |
2020-06-11 | 11.62 | 11.45 | 11.62 | 11.49 | 21900.0 | 11.16 |
2020-06-10 | 11.65 | 11.59 | 11.63 | 11.6 | 36500.0 | 11.26 |
2020-06-09 | 11.69 | 11.6 | 11.63 | 11.6 | 23600.0 | 11.26 |
2020-06-08 | 11.75 | 11.58 | 11.75 | 11.63 | 35800.0 | 11.29 |
2020-06-05 | 11.77 | 11.62 | 11.77 | 11.71 | 18400.0 | 11.37 |
2020-06-04 | 11.77 | 11.7 | 11.77 | 11.73 | 11300.0 | 11.39 |
2020-06-03 | 11.75 | 11.66 | 11.75 | 11.74 | 28300.0 | 11.4 |
2020-06-02 | 11.74 | 11.63 | 11.7 | 11.74 | 20100.0 | 11.4 |
2020-06-01 | 11.69 | 11.58 | 11.67 | 11.69 | 55800.0 | 11.35 |
2020-05-29 | 11.69 | 11.6 | 11.69 | 11.67 | 27900.0 | 11.33 |
2020-05-28 | 11.55 | 11.49 | 11.49 | 11.54 | 27800.0 | 11.21 |
2020-05-27 | 11.47 | 11.37 | 11.37 | 11.44 | 7200.0 | 11.11 |
2020-05-26 | 11.4 | 11.33 | 11.33 | 11.38 | 19700.0 | 11.05 |
2020-05-22 | 11.52 | 11.28 | 11.52 | 11.38 | 44700.0 | 11.05 |
2020-05-21 | 11.4 | 11.33 | 11.34 | 11.38 | 70100.0 | 11.05 |
2020-05-20 | 11.33 | 11.27 | 11.27 | 11.33 | 17300.0 | 10.96 |
2020-05-19 | 11.29 | 11.17 | 11.25 | 11.27 | 55700.0 | 10.91 |
2020-05-18 | 11.27 | 11.07 | 11.11 | 11.19 | 62600.0 | 10.83 |
2020-05-15 | 11.24 | 11.18 | 11.23 | 11.22 | 7300.0 | 10.86 |
2020-05-14 | 11.18 | 10.88 | 10.88 | 11.18 | 21300.0 | 10.82 |
2020-05-13 | 11.39 | 11.23 | 11.39 | 11.23 | 12300.0 | 10.87 |
2020-05-12 | 11.35 | 11.26 | 11.27 | 11.34 | 52400.0 | 10.97 |
2020-05-11 | 11.29 | 11.26 | 11.28 | 11.29 | 59300.0 | 10.92 |
2020-05-08 | 11.27 | 11.2 | 11.2 | 11.26 | 34400.0 | 10.9 |
2020-05-07 | 11.2 | 11.16 | 11.18 | 11.18 | 16500.0 | 10.82 |
2020-05-06 | 11.13 | 11.09 | 11.12 | 11.13 | 44400.0 | 10.77 |
2020-05-05 | 11.1 | 10.92 | 10.92 | 11.09 | 38300.0 | 10.73 |
2020-05-04 | 10.93 | 10.79 | 10.8 | 10.93 | 58000.0 | 10.58 |
2020-05-01 | 10.95 | 10.75 | 10.95 | 10.86 | 72500.0 | 10.51 |
2020-04-30 | 11.12 | 10.81 | 11.12 | 10.84 | 19800.0 | 10.49 |
2020-04-29 | 10.9 | 10.75 | 10.8 | 10.81 | 83700.0 | 10.46 |
2020-04-28 | 10.85 | 10.7 | 10.79 | 10.74 | 32200.0 | 10.39 |
2020-04-27 | 10.89 | 10.75 | 10.86 | 10.78 | 58800.0 | 10.43 |
2020-04-24 | 11.1 | 10.9 | 11.1 | 10.91 | 36000.0 | 10.56 |
2020-04-23 | 11.14 | 10.97 | 11.14 | 11.01 | 41900.0 | 10.65 |
2020-04-22 | 11.16 | 11.12 | 11.16 | 11.14 | 16900.0 | 10.78 |
2020-04-21 | 11.38 | 11.12 | 11.22 | 11.14 | 34200.0 | 10.75 |
2020-04-20 | 11.35 | 11.2 | 11.33 | 11.22 | 37800.0 | 10.82 |
2020-04-17 | 11.3 | 11.2 | 11.2 | 11.28 | 15300.0 | 10.88 |
2020-04-16 | 11.39 | 11.3 | 11.35 | 11.3 | 12500.0 | 10.9 |
2020-04-15 | 11.35 | 11.24 | 11.34 | 11.35 | 23600.0 | 10.95 |
2020-04-14 | 11.33 | 11.16 | 11.16 | 11.33 | 21900.0 | 10.93 |
2020-04-13 | 11.3 | 11.15 | 11.16 | 11.15 | 52000.0 | 10.76 |
2020-04-09 | 11.38 | 11.09 | 11.09 | 11.29 | 52600.0 | 10.89 |
2020-04-08 | 11.08 | 10.9 | 10.9 | 11.04 | 40500.0 | 10.65 |
2020-04-07 | 11.27 | 10.92 | 11.07 | 11.0 | 87500.0 | 10.61 |
2020-04-06 | 11.08 | 10.79 | 11.08 | 10.86 | 17800.0 | 10.48 |
2020-04-03 | 11.06 | 10.73 | 11.06 | 10.75 | 16300.0 | 10.37 |
2020-04-02 | 11.0 | 10.92 | 11.0 | 10.96 | 114200.0 | 10.57 |
2020-04-01 | 11.48 | 11.03 | 11.48 | 11.03 | 99300.0 | 10.64 |
2020-03-31 | 11.67 | 11.53 | 11.63 | 11.57 | 69200.0 | 11.16 |
2020-03-30 | 11.68 | 11.5 | 11.5 | 11.63 | 74600.0 | 11.22 |
2020-03-27 | 11.75 | 11.21 | 11.73 | 11.55 | 35800.0 | 11.14 |
2020-03-26 | 11.96 | 11.4 | 11.55 | 11.91 | 102500.0 | 11.49 |
2020-03-25 | 11.07 | 10.29 | 10.29 | 11.07 | 27000.0 | 10.68 |
2020-03-24 | 10.3 | 10.04 | 10.04 | 10.3 | 55100.0 | 9.94 |
2020-03-23 | 10.5 | 9.61 | 10.5 | 9.99 | 41200.0 | 9.64 |
2020-03-20 | 10.63 | 10.07 | 10.5 | 10.34 | 98400.0 | 9.94 |
2020-03-19 | 10.42 | 9.4 | 9.63 | 9.94 | 256300.0 | 9.55 |
2020-03-18 | 10.77 | 10.26 | 10.6 | 10.44 | 153500.0 | 10.03 |
2020-03-17 | 11.08 | 10.85 | 10.89 | 10.98 | 38900.0 | 10.55 |
2020-03-16 | 11.5 | 10.5 | 11.5 | 10.77 | 83000.0 | 10.35 |
2020-03-13 | 11.73 | 11.26 | 11.68 | 11.33 | 54900.0 | 10.89 |
2020-03-12 | 12.0 | 11.0 | 11.78 | 11.25 | 114300.0 | 10.81 |
2020-03-11 | 12.69 | 12.1 | 12.64 | 12.1 | 107800.0 | 11.63 |
2020-03-10 | 12.64 | 12.49 | 12.53 | 12.56 | 46700.0 | 12.07 |
2020-03-09 | 12.58 | 12.37 | 12.55 | 12.58 | 48600.0 | 12.09 |
2020-03-06 | 12.61 | 12.52 | 12.61 | 12.6 | 94600.0 | 12.11 |
2020-03-05 | 12.61 | 12.44 | 12.56 | 12.61 | 35300.0 | 12.12 |
2020-03-04 | 12.57 | 12.5 | 12.5 | 12.56 | 31200.0 | 12.07 |
2020-03-03 | 12.55 | 12.4 | 12.4 | 12.48 | 35200.0 | 11.99 |
2020-03-02 | 12.51 | 12.28 | 12.33 | 12.42 | 31500.0 | 11.94 |
2020-02-28 | 12.49 | 12.24 | 12.49 | 12.31 | 31200.0 | 11.83 |
2020-02-27 | 12.48 | 12.36 | 12.36 | 12.44 | 47300.0 | 11.95 |
2020-02-26 | 12.56 | 12.52 | 12.55 | 12.53 | 28700.0 | 12.04 |
2020-02-25 | 12.57 | 12.52 | 12.57 | 12.55 | 26100.0 | 12.06 |
2020-02-24 | 12.55 | 12.52 | 12.53 | 12.53 | 32600.0 | 12.04 |
2020-02-21 | 12.52 | 12.47 | 12.5 | 12.47 | 31800.0 | 11.98 |
2020-02-20 | 12.55 | 12.5 | 12.54 | 12.52 | 25000.0 | 12.03 |
2020-02-19 | 12.6 | 12.52 | 12.6 | 12.58 | 28300.0 | 12.05 |
2020-02-18 | 12.59 | 12.53 | 12.56 | 12.59 | 6800.0 | 12.06 |