名前 | Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST |
ティッカー | EOT |
国 | United States |
上場年 | 2009.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.63 | 21.5 | 21.63 | 21.55 | 16100.0 | 21.55 |
2021-02-12 | 21.69 | 21.52 | 21.61 | 21.67 | 19100.0 | 21.67 |
2021-02-11 | 21.68 | 21.39 | 21.47 | 21.53 | 31100.0 | 21.53 |
2021-02-10 | 21.47 | 21.3 | 21.47 | 21.43 | 23500.0 | 21.43 |
2021-02-09 | 21.62 | 21.25 | 21.25 | 21.48 | 20700.0 | 21.48 |
2021-02-08 | 21.39 | 21.03 | 21.03 | 21.25 | 14900.0 | 21.25 |
2021-02-05 | 21.14 | 20.97 | 21.01 | 21.03 | 28800.0 | 21.03 |
2021-02-04 | 21.15 | 20.96 | 21.02 | 21.03 | 30300.0 | 21.03 |
2021-02-03 | 21.21 | 20.92 | 21.08 | 21.12 | 8400.0 | 21.12 |
2021-02-02 | 21.05 | 20.86 | 20.86 | 20.93 | 11500.0 | 20.93 |
2021-02-01 | 21.05 | 20.86 | 20.92 | 20.94 | 14600.0 | 20.94 |
2021-01-29 | 21.03 | 20.87 | 21.03 | 20.9 | 24500.0 | 20.9 |
2021-01-28 | 21.04 | 20.86 | 20.9 | 20.95 | 11200.0 | 20.95 |
2021-01-27 | 21.03 | 20.76 | 20.85 | 20.8 | 44200.0 | 20.8 |
2021-01-26 | 20.95 | 20.53 | 20.85 | 20.85 | 31400.0 | 20.85 |
2021-01-25 | 20.85 | 20.61 | 20.81 | 20.75 | 67700.0 | 20.75 |
2021-01-22 | 20.76 | 20.59 | 20.7 | 20.71 | 37000.0 | 20.71 |
2021-01-21 | 20.71 | 20.46 | 20.68 | 20.63 | 31000.0 | 20.63 |
2021-01-20 | 20.71 | 20.6 | 20.61 | 20.71 | 19800.0 | 20.65 |
2021-01-19 | 20.65 | 20.49 | 20.58 | 20.61 | 21500.0 | 20.55 |
2021-01-15 | 20.6 | 20.48 | 20.6 | 20.53 | 14900.0 | 20.47 |
2021-01-14 | 20.52 | 20.43 | 20.47 | 20.49 | 21700.0 | 20.43 |
2021-01-13 | 20.5 | 20.39 | 20.41 | 20.46 | 18800.0 | 20.4 |
2021-01-12 | 20.56 | 20.38 | 20.47 | 20.53 | 31100.0 | 20.47 |
2021-01-11 | 20.55 | 20.35 | 20.54 | 20.39 | 81500.0 | 20.33 |
2021-01-08 | 20.6 | 20.48 | 20.6 | 20.54 | 11800.0 | 20.48 |
2021-01-07 | 20.65 | 20.4 | 20.5 | 20.47 | 31000.0 | 20.41 |
2021-01-06 | 20.56 | 20.4 | 20.56 | 20.41 | 34600.0 | 20.35 |
2021-01-05 | 20.52 | 20.36 | 20.46 | 20.45 | 36400.0 | 20.39 |
2021-01-04 | 20.51 | 20.35 | 20.51 | 20.36 | 43400.0 | 20.3 |
2020-12-31 | 20.64 | 20.45 | 20.56 | 20.49 | 41800.0 | 20.43 |
2020-12-30 | 20.5 | 20.31 | 20.31 | 20.45 | 29100.0 | 20.39 |
2020-12-29 | 20.47 | 20.25 | 20.28 | 20.38 | 40500.0 | 20.32 |
2020-12-28 | 20.35 | 20.21 | 20.33 | 20.24 | 38000.0 | 20.18 |
2020-12-24 | 20.46 | 20.33 | 20.33 | 20.35 | 13300.0 | 20.29 |
2020-12-23 | 20.59 | 20.35 | 20.55 | 20.36 | 46400.0 | 20.3 |
2020-12-22 | 20.73 | 20.53 | 20.71 | 20.6 | 30400.0 | 20.47 |
2020-12-21 | 20.86 | 20.5 | 20.86 | 20.61 | 33900.0 | 20.48 |
2020-12-18 | 21.18 | 20.53 | 20.56 | 20.72 | 31300.0 | 20.59 |
2020-12-17 | 20.73 | 20.55 | 20.62 | 20.56 | 26900.0 | 20.43 |
2020-12-16 | 20.81 | 20.59 | 20.69 | 20.73 | 34600.0 | 20.6 |
2020-12-15 | 21.36 | 20.75 | 20.81 | 20.8 | 24100.0 | 20.67 |
2020-12-14 | 21.15 | 20.8 | 20.81 | 20.87 | 37900.0 | 20.74 |
2020-12-11 | 21.35 | 20.9 | 21.0 | 20.94 | 19700.0 | 20.81 |
2020-12-10 | 21.23 | 20.77 | 21.0 | 21.13 | 15100.0 | 21.0 |
2020-12-09 | 21.0 | 20.78 | 20.89 | 21.0 | 41500.0 | 20.87 |
2020-12-08 | 20.99 | 20.69 | 20.79 | 20.87 | 61100.0 | 20.74 |
2020-12-07 | 20.92 | 20.76 | 20.84 | 20.77 | 30600.0 | 20.64 |
2020-12-04 | 20.95 | 20.8 | 20.95 | 20.8 | 27500.0 | 20.67 |
2020-12-03 | 21.1 | 20.77 | 21.1 | 20.84 | 28000.0 | 20.71 |
2020-12-02 | 21.7 | 20.86 | 21.7 | 20.97 | 30100.0 | 20.84 |
2020-12-01 | 21.49 | 20.81 | 20.9 | 20.83 | 47500.0 | 20.7 |
2020-11-30 | 21.55 | 20.7 | 21.55 | 20.85 | 43500.0 | 20.72 |
2020-11-27 | 22.42 | 21.2 | 21.32 | 21.5 | 26200.0 | 21.37 |
2020-11-25 | 21.37 | 20.83 | 21.0 | 21.3 | 42600.0 | 21.17 |
2020-11-24 | 21.06 | 20.54 | 21.06 | 20.62 | 25000.0 | 20.49 |
2020-11-23 | 21.05 | 20.78 | 20.9 | 20.79 | 27800.0 | 20.66 |
2020-11-20 | 21.13 | 20.75 | 21.05 | 20.86 | 43400.0 | 20.73 |
2020-11-19 | 20.99 | 20.73 | 20.83 | 20.99 | 18600.0 | 20.8 |
2020-11-18 | 20.9 | 20.75 | 20.9 | 20.85 | 14800.0 | 20.66 |
2020-11-17 | 21.0 | 20.6 | 20.6 | 20.95 | 36100.0 | 20.76 |
2020-11-16 | 20.73 | 20.25 | 20.71 | 20.69 | 32400.0 | 20.5 |
2020-11-13 | 20.7 | 20.6 | 20.68 | 20.67 | 8400.0 | 20.48 |
2020-11-12 | 20.99 | 20.7 | 20.99 | 20.73 | 12500.0 | 20.54 |
2020-11-11 | 20.8 | 20.63 | 20.75 | 20.63 | 26300.0 | 20.44 |
2020-11-10 | 20.75 | 20.67 | 20.75 | 20.7 | 13300.0 | 20.51 |
2020-11-09 | 20.84 | 20.31 | 20.6 | 20.57 | 24600.0 | 20.38 |
2020-11-06 | 20.67 | 20.46 | 20.63 | 20.5 | 15900.0 | 20.31 |
2020-11-05 | 20.72 | 20.48 | 20.64 | 20.7 | 8500.0 | 20.51 |
2020-11-04 | 20.75 | 20.54 | 20.63 | 20.63 | 30400.0 | 20.44 |
2020-11-03 | 20.6 | 20.25 | 20.33 | 20.54 | 29600.0 | 20.35 |
2020-11-02 | 20.22 | 19.93 | 20.22 | 20.17 | 13000.0 | 19.98 |
2020-10-30 | 20.49 | 19.64 | 19.92 | 20.3 | 64500.0 | 20.11 |
2020-10-29 | 19.93 | 19.68 | 19.69 | 19.92 | 39300.0 | 19.74 |
2020-10-28 | 19.98 | 19.77 | 19.79 | 19.88 | 40400.0 | 19.7 |
2020-10-27 | 20.29 | 19.76 | 20.29 | 19.93 | 25300.0 | 19.75 |
2020-10-26 | 20.52 | 19.84 | 20.38 | 20.5 | 14000.0 | 20.31 |
2020-10-23 | 20.63 | 20.3 | 20.63 | 20.53 | 10900.0 | 20.34 |
2020-10-22 | 20.63 | 20.15 | 20.28 | 20.6 | 19600.0 | 20.41 |
2020-10-21 | 20.35 | 20.02 | 20.2 | 20.35 | 21400.0 | 20.1 |
2020-10-20 | 20.19 | 20.01 | 20.09 | 20.19 | 29900.0 | 19.94 |
2020-10-19 | 20.09 | 20.01 | 20.05 | 20.06 | 26700.0 | 19.81 |
2020-10-16 | 20.09 | 19.96 | 20.01 | 20.08 | 35500.0 | 19.83 |
2020-10-15 | 20.07 | 19.93 | 19.97 | 19.94 | 21200.0 | 19.69 |
2020-10-14 | 20.15 | 19.98 | 20.15 | 20.04 | 31800.0 | 19.79 |
2020-10-13 | 20.13 | 19.96 | 20.08 | 19.96 | 19200.0 | 19.71 |
2020-10-12 | 20.37 | 20.1 | 20.37 | 20.1 | 18400.0 | 19.85 |
2020-10-09 | 20.18 | 20.1 | 20.1 | 20.15 | 7700.0 | 19.9 |
2020-10-08 | 20.19 | 19.96 | 20.19 | 20.06 | 14300.0 | 19.81 |
2020-10-07 | 20.17 | 19.96 | 19.96 | 20.09 | 18600.0 | 19.84 |
2020-10-06 | 20.14 | 19.94 | 20.13 | 19.95 | 19700.0 | 19.7 |
2020-10-05 | 20.16 | 19.89 | 20.13 | 20.13 | 11700.0 | 19.88 |
2020-10-02 | 20.28 | 20.02 | 20.02 | 20.16 | 12500.0 | 19.91 |
2020-10-01 | 20.2 | 20.04 | 20.12 | 20.13 | 15300.0 | 19.88 |
2020-09-30 | 20.37 | 20.04 | 20.23 | 20.04 | 24100.0 | 19.79 |
2020-09-29 | 20.32 | 20.08 | 20.21 | 20.18 | 24000.0 | 19.93 |
2020-09-28 | 20.38 | 20.22 | 20.23 | 20.22 | 23800.0 | 19.97 |
2020-09-25 | 20.37 | 19.96 | 20.27 | 20.23 | 17000.0 | 19.98 |
2020-09-24 | 20.34 | 20.11 | 20.25 | 20.27 | 12400.0 | 20.02 |
2020-09-23 | 20.72 | 20.07 | 20.6 | 20.23 | 26400.0 | 19.98 |
2020-09-22 | 20.72 | 20.45 | 20.57 | 20.6 | 47400.0 | 20.35 |
2020-09-21 | 20.74 | 20.44 | 20.61 | 20.57 | 24000.0 | 20.25 |
2020-09-18 | 20.71 | 20.51 | 20.67 | 20.68 | 9600.0 | 20.36 |
2020-09-17 | 20.75 | 20.67 | 20.67 | 20.72 | 11800.0 | 20.4 |
2020-09-16 | 20.75 | 20.65 | 20.65 | 20.67 | 16900.0 | 20.35 |
2020-09-15 | 20.74 | 20.49 | 20.51 | 20.7 | 23400.0 | 20.38 |
2020-09-14 | 20.75 | 20.48 | 20.65 | 20.6 | 13400.0 | 20.28 |
2020-09-11 | 20.74 | 20.56 | 20.56 | 20.6 | 14100.0 | 20.28 |
2020-09-10 | 20.77 | 20.5 | 20.77 | 20.56 | 17700.0 | 20.24 |
2020-09-09 | 20.73 | 20.41 | 20.42 | 20.65 | 30900.0 | 20.33 |
2020-09-08 | 20.51 | 20.1 | 20.48 | 20.44 | 20500.0 | 20.13 |
2020-09-04 | 20.61 | 20.3 | 20.49 | 20.51 | 55800.0 | 20.19 |
2020-09-03 | 20.56 | 20.36 | 20.45 | 20.52 | 19900.0 | 20.2 |
2020-09-02 | 20.5 | 20.32 | 20.5 | 20.46 | 31500.0 | 20.14 |
2020-09-01 | 20.49 | 20.28 | 20.48 | 20.37 | 34900.0 | 20.06 |
2020-08-31 | 20.75 | 20.23 | 20.62 | 20.3 | 37700.0 | 19.99 |
2020-08-28 | 20.53 | 20.26 | 20.27 | 20.52 | 30100.0 | 20.2 |
2020-08-27 | 20.6 | 20.22 | 20.24 | 20.31 | 25900.0 | 20.0 |
2020-08-26 | 20.52 | 20.07 | 20.52 | 20.33 | 43200.0 | 20.02 |
2020-08-25 | 20.57 | 20.45 | 20.53 | 20.5 | 14200.0 | 20.18 |
2020-08-24 | 20.74 | 20.47 | 20.68 | 20.5 | 20500.0 | 20.18 |
2020-08-21 | 20.65 | 20.43 | 20.6 | 20.61 | 29300.0 | 20.29 |
2020-08-20 | 20.66 | 20.52 | 20.58 | 20.61 | 31700.0 | 20.23 |
2020-08-19 | 20.65 | 20.45 | 20.5 | 20.52 | 24200.0 | 20.14 |
2020-08-18 | 20.7 | 20.58 | 20.65 | 20.58 | 14400.0 | 20.2 |
2020-08-17 | 20.75 | 20.55 | 20.6 | 20.67 | 16700.0 | 20.29 |
2020-08-14 | 20.78 | 20.51 | 20.68 | 20.59 | 25400.0 | 20.21 |
2020-08-13 | 20.78 | 20.48 | 20.48 | 20.58 | 27200.0 | 20.2 |
2020-08-12 | 20.72 | 20.49 | 20.72 | 20.56 | 16200.0 | 20.18 |
2020-08-11 | 20.7 | 20.49 | 20.63 | 20.56 | 9500.0 | 20.18 |
2020-08-10 | 20.71 | 20.24 | 20.68 | 20.56 | 21200.0 | 20.18 |
2020-08-07 | 20.8 | 20.65 | 20.8 | 20.72 | 15500.0 | 20.34 |
2020-08-06 | 20.83 | 20.69 | 20.69 | 20.78 | 16700.0 | 20.4 |
2020-08-05 | 20.72 | 20.6 | 20.64 | 20.67 | 16800.0 | 20.29 |
2020-08-04 | 20.72 | 20.47 | 20.47 | 20.67 | 27200.0 | 20.29 |
2020-08-03 | 20.54 | 20.31 | 20.5 | 20.54 | 36200.0 | 20.16 |
2020-07-31 | 20.48 | 20.22 | 20.35 | 20.32 | 27600.0 | 19.94 |
2020-07-30 | 20.28 | 20.06 | 20.06 | 20.27 | 16700.0 | 19.9 |
2020-07-29 | 20.3 | 19.96 | 19.96 | 20.18 | 50700.0 | 19.81 |
2020-07-28 | 20.04 | 19.92 | 19.94 | 19.95 | 16500.0 | 19.58 |
2020-07-27 | 20.01 | 19.85 | 19.85 | 19.92 | 18800.0 | 19.55 |
2020-07-24 | 19.95 | 19.84 | 19.84 | 19.9 | 16600.0 | 19.53 |
2020-07-23 | 19.99 | 19.67 | 19.99 | 19.8 | 57300.0 | 19.43 |
2020-07-22 | 20.02 | 19.77 | 19.88 | 19.88 | 41700.0 | 19.45 |
2020-07-21 | 19.99 | 19.84 | 19.97 | 19.88 | 46700.0 | 19.45 |
2020-07-20 | 19.93 | 19.77 | 19.82 | 19.92 | 16900.0 | 19.49 |
2020-07-17 | 19.93 | 19.83 | 19.9 | 19.86 | 15000.0 | 19.43 |
2020-07-16 | 19.93 | 19.75 | 19.76 | 19.89 | 30600.0 | 19.46 |
2020-07-15 | 19.86 | 19.66 | 19.75 | 19.82 | 22600.0 | 19.39 |
2020-07-14 | 19.79 | 19.51 | 19.62 | 19.79 | 29900.0 | 19.36 |
2020-07-13 | 19.96 | 19.5 | 19.8 | 19.65 | 33000.0 | 19.23 |
2020-07-10 | 19.78 | 19.67 | 19.67 | 19.77 | 5100.0 | 19.34 |
2020-07-09 | 19.88 | 19.6 | 19.77 | 19.65 | 25000.0 | 19.23 |
2020-07-08 | 19.81 | 19.46 | 19.65 | 19.67 | 49200.0 | 19.24 |
2020-07-07 | 19.69 | 19.44 | 19.45 | 19.67 | 61300.0 | 19.24 |
2020-07-06 | 19.75 | 19.39 | 19.71 | 19.45 | 40600.0 | 19.03 |
2020-07-02 | 19.76 | 19.61 | 19.71 | 19.65 | 20100.0 | 19.23 |
2020-07-01 | 19.72 | 19.52 | 19.65 | 19.61 | 25600.0 | 19.19 |
2020-06-30 | 19.65 | 19.36 | 19.61 | 19.65 | 56900.0 | 19.23 |
2020-06-29 | 19.6 | 19.38 | 19.51 | 19.59 | 28800.0 | 19.17 |
2020-06-26 | 19.59 | 19.46 | 19.52 | 19.51 | 25400.0 | 19.09 |
2020-06-25 | 19.46 | 19.3 | 19.32 | 19.46 | 38200.0 | 19.04 |
2020-06-24 | 19.35 | 19.19 | 19.29 | 19.27 | 42700.0 | 18.85 |
2020-06-23 | 19.38 | 19.25 | 19.38 | 19.3 | 24600.0 | 18.88 |
2020-06-22 | 19.3 | 19.18 | 19.2 | 19.2 | 61000.0 | 18.78 |
2020-06-19 | 19.38 | 19.22 | 19.34 | 19.22 | 39600.0 | 18.74 |
2020-06-18 | 19.37 | 19.18 | 19.25 | 19.19 | 36400.0 | 18.71 |
2020-06-17 | 19.45 | 19.02 | 19.4 | 19.14 | 118400.0 | 18.66 |
2020-06-16 | 19.67 | 19.25 | 19.39 | 19.37 | 58800.0 | 18.89 |
2020-06-15 | 19.36 | 19.09 | 19.09 | 19.26 | 18400.0 | 18.78 |
2020-06-12 | 19.38 | 19.14 | 19.32 | 19.24 | 14100.0 | 18.76 |
2020-06-11 | 19.33 | 19.02 | 19.13 | 19.2 | 90300.0 | 18.72 |
2020-06-10 | 19.39 | 19.13 | 19.13 | 19.37 | 54400.0 | 18.89 |
2020-06-09 | 19.38 | 19.08 | 19.38 | 19.22 | 39000.0 | 18.74 |
2020-06-08 | 19.37 | 19.26 | 19.32 | 19.32 | 29600.0 | 18.84 |
2020-06-05 | 19.37 | 19.08 | 19.34 | 19.29 | 37600.0 | 18.81 |
2020-06-04 | 19.32 | 19.16 | 19.32 | 19.23 | 23000.0 | 18.75 |
2020-06-03 | 19.39 | 18.61 | 19.31 | 19.1 | 52000.0 | 18.62 |
2020-06-02 | 19.35 | 19.18 | 19.34 | 19.27 | 29800.0 | 18.79 |
2020-06-01 | 19.28 | 19.1 | 19.16 | 19.23 | 18000.0 | 18.75 |
2020-05-29 | 19.16 | 18.97 | 19.04 | 19.05 | 24300.0 | 18.58 |
2020-05-28 | 18.92 | 18.56 | 18.76 | 18.92 | 21400.0 | 18.45 |
2020-05-27 | 18.91 | 18.63 | 18.79 | 18.67 | 48800.0 | 18.21 |
2020-05-26 | 18.71 | 18.38 | 18.45 | 18.61 | 52100.0 | 18.15 |
2020-05-22 | 18.45 | 18.28 | 18.36 | 18.41 | 15500.0 | 17.95 |
2020-05-21 | 18.52 | 18.14 | 18.37 | 18.25 | 40700.0 | 17.8 |
2020-05-20 | 18.4 | 18.17 | 18.32 | 18.27 | 50100.0 | 17.75 |
2020-05-19 | 18.87 | 18.15 | 18.87 | 18.24 | 30800.0 | 17.72 |
2020-05-18 | 18.42 | 18.19 | 18.42 | 18.37 | 24300.0 | 17.85 |
2020-05-15 | 18.34 | 18.14 | 18.14 | 18.34 | 21200.0 | 17.82 |
2020-05-14 | 18.34 | 17.99 | 18.34 | 18.2 | 38000.0 | 17.68 |
2020-05-13 | 18.5 | 18.25 | 18.26 | 18.28 | 29100.0 | 17.76 |
2020-05-12 | 18.61 | 18.36 | 18.5 | 18.38 | 27300.0 | 17.86 |
2020-05-11 | 18.73 | 18.52 | 18.62 | 18.54 | 43700.0 | 18.02 |
2020-05-08 | 18.7 | 18.49 | 18.66 | 18.62 | 12600.0 | 18.09 |
2020-05-07 | 18.85 | 18.57 | 18.78 | 18.62 | 23300.0 | 18.09 |
2020-05-06 | 18.93 | 18.67 | 18.7 | 18.72 | 25900.0 | 18.19 |
2020-05-05 | 18.89 | 18.37 | 18.37 | 18.79 | 76500.0 | 18.26 |
2020-05-04 | 18.48 | 18.32 | 18.46 | 18.34 | 13200.0 | 17.82 |
2020-05-01 | 18.5 | 18.08 | 18.28 | 18.31 | 55100.0 | 17.79 |
2020-04-30 | 18.61 | 18.23 | 18.61 | 18.3 | 47700.0 | 17.78 |
2020-04-29 | 18.74 | 18.27 | 18.74 | 18.47 | 93900.0 | 17.95 |
2020-04-28 | 18.24 | 17.88 | 18.13 | 18.14 | 80700.0 | 17.63 |
2020-04-27 | 18.29 | 17.67 | 18.24 | 17.86 | 70700.0 | 17.35 |
2020-04-24 | 18.34 | 18.1 | 18.32 | 18.24 | 37400.0 | 17.72 |
2020-04-23 | 18.64 | 18.01 | 18.64 | 18.38 | 30100.0 | 17.86 |
2020-04-22 | 18.82 | 18.41 | 18.82 | 18.55 | 88000.0 | 18.03 |
2020-04-21 | 19.07 | 18.65 | 18.86 | 18.72 | 41500.0 | 18.13 |
2020-04-20 | 19.1 | 18.84 | 19.1 | 18.9 | 36100.0 | 18.31 |
2020-04-17 | 19.22 | 18.9 | 18.99 | 19.0 | 25700.0 | 18.41 |
2020-04-16 | 19.03 | 18.81 | 18.91 | 18.97 | 56600.0 | 18.38 |
2020-04-15 | 19.06 | 18.84 | 18.84 | 18.99 | 14300.0 | 18.4 |
2020-04-14 | 19.14 | 18.86 | 18.89 | 18.95 | 43000.0 | 18.36 |
2020-04-13 | 19.15 | 18.87 | 19.1 | 18.89 | 26100.0 | 18.3 |
2020-04-09 | 19.39 | 18.82 | 18.82 | 19.15 | 30900.0 | 18.55 |
2020-04-08 | 18.73 | 18.43 | 18.43 | 18.59 | 48100.0 | 18.01 |
2020-04-07 | 18.65 | 18.41 | 18.51 | 18.46 | 84100.0 | 17.88 |
2020-04-06 | 18.6 | 18.19 | 18.6 | 18.36 | 41700.0 | 17.79 |
2020-04-03 | 18.67 | 18.21 | 18.61 | 18.26 | 40400.0 | 17.69 |
2020-04-02 | 18.9 | 18.55 | 18.7 | 18.72 | 47100.0 | 18.13 |
2020-04-01 | 19.47 | 18.72 | 19.47 | 18.88 | 20900.0 | 18.29 |
2020-03-31 | 19.76 | 19.16 | 19.73 | 19.5 | 32600.0 | 18.89 |
2020-03-30 | 19.88 | 19.18 | 19.37 | 19.42 | 44400.0 | 18.81 |
2020-03-27 | 19.38 | 18.88 | 18.88 | 19.23 | 35900.0 | 18.63 |
2020-03-26 | 19.51 | 18.55 | 18.55 | 19.45 | 52000.0 | 18.84 |
2020-03-25 | 18.56 | 17.37 | 17.37 | 18.41 | 44000.0 | 17.83 |
2020-03-24 | 17.66 | 16.94 | 16.95 | 17.37 | 51900.0 | 16.83 |
2020-03-23 | 17.37 | 16.53 | 17.31 | 16.82 | 70600.0 | 16.29 |
2020-03-20 | 19.09 | 16.65 | 17.7 | 17.37 | 70300.0 | 16.76 |
2020-03-19 | 17.66 | 16.0 | 16.76 | 17.64 | 54900.0 | 17.02 |
2020-03-18 | 18.41 | 16.15 | 18.29 | 16.76 | 60600.0 | 16.18 |
2020-03-17 | 19.65 | 18.34 | 18.86 | 18.66 | 64700.0 | 18.01 |
2020-03-16 | 19.39 | 18.6 | 19.1 | 18.86 | 28000.0 | 18.2 |
2020-03-13 | 20.11 | 19.05 | 19.26 | 19.81 | 32400.0 | 19.12 |
2020-03-12 | 20.98 | 18.72 | 20.98 | 19.17 | 88100.0 | 18.5 |
2020-03-11 | 22.25 | 21.35 | 22.25 | 21.42 | 21200.0 | 20.67 |
2020-03-10 | 22.45 | 22.14 | 22.45 | 22.14 | 18500.0 | 21.37 |
2020-03-09 | 22.66 | 22.16 | 22.16 | 22.28 | 18300.0 | 21.5 |
2020-03-06 | 22.85 | 22.6 | 22.8 | 22.67 | 18200.0 | 21.88 |
2020-03-05 | 23.01 | 22.6 | 23.01 | 22.76 | 8200.0 | 21.97 |
2020-03-04 | 23.18 | 22.75 | 23.17 | 23.12 | 12900.0 | 22.31 |
2020-03-03 | 23.1 | 22.64 | 22.7 | 22.74 | 34200.0 | 21.95 |
2020-03-02 | 22.73 | 22.44 | 22.44 | 22.59 | 14700.0 | 21.8 |
2020-02-28 | 22.48 | 22.09 | 22.09 | 22.43 | 43700.0 | 21.65 |
2020-02-27 | 22.91 | 22.51 | 22.79 | 22.62 | 43000.0 | 21.83 |
2020-02-26 | 22.85 | 22.71 | 22.77 | 22.79 | 29800.0 | 22.0 |
2020-02-25 | 22.79 | 22.7 | 22.7 | 22.77 | 25900.0 | 21.98 |
2020-02-24 | 23.0 | 22.68 | 22.68 | 22.7 | 48800.0 | 21.91 |
2020-02-21 | 22.91 | 22.58 | 22.58 | 22.68 | 19300.0 | 21.89 |
2020-02-20 | 22.74 | 22.43 | 22.45 | 22.58 | 34600.0 | 21.79 |
2020-02-19 | 22.56 | 22.42 | 22.45 | 22.56 | 17400.0 | 21.7 |
2020-02-18 | 22.44 | 22.38 | 22.4 | 22.43 | 13600.0 | 21.58 |