名前 | Franklin Limited Duration Income Trust Common Shares of Beneficial Interest |
ティッカー | FTF |
国 | United States |
上場年 | 2003.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.59 | 9.48 | 9.59 | 9.49 | 139300.0 | 9.49 |
2021-02-12 | 9.5 | 9.43 | 9.46 | 9.46 | 63000.0 | 9.46 |
2021-02-11 | 9.49 | 9.41 | 9.46 | 9.43 | 92500.0 | 9.43 |
2021-02-10 | 9.51 | 9.42 | 9.47 | 9.42 | 129600.0 | 9.42 |
2021-02-09 | 9.51 | 9.44 | 9.46 | 9.48 | 97000.0 | 9.48 |
2021-02-08 | 9.5 | 9.43 | 9.47 | 9.44 | 61200.0 | 9.44 |
2021-02-05 | 9.52 | 9.41 | 9.45 | 9.42 | 100400.0 | 9.42 |
2021-02-04 | 9.48 | 9.41 | 9.42 | 9.41 | 109300.0 | 9.41 |
2021-02-03 | 9.53 | 9.41 | 9.49 | 9.43 | 72400.0 | 9.43 |
2021-02-02 | 9.45 | 9.37 | 9.37 | 9.42 | 89100.0 | 9.42 |
2021-02-01 | 9.45 | 9.32 | 9.42 | 9.35 | 83000.0 | 9.35 |
2021-01-29 | 9.5 | 9.35 | 9.46 | 9.36 | 74500.0 | 9.36 |
2021-01-28 | 9.5 | 9.4 | 9.47 | 9.43 | 108000.0 | 9.43 |
2021-01-27 | 9.55 | 9.5 | 9.51 | 9.52 | 124400.0 | 9.44 |
2021-01-26 | 9.54 | 9.5 | 9.51 | 9.5 | 145700.0 | 9.42 |
2021-01-25 | 9.54 | 9.39 | 9.43 | 9.49 | 168400.0 | 9.41 |
2021-01-22 | 9.49 | 9.31 | 9.41 | 9.35 | 121000.0 | 9.27 |
2021-01-21 | 9.5 | 9.37 | 9.4 | 9.43 | 123400.0 | 9.35 |
2021-01-20 | 9.55 | 9.33 | 9.54 | 9.33 | 152800.0 | 9.25 |
2021-01-19 | 9.63 | 9.25 | 9.63 | 9.43 | 322500.0 | 9.35 |
2021-01-15 | 9.37 | 9.18 | 9.33 | 9.2 | 181200.0 | 9.12 |
2021-01-14 | 9.27 | 9.18 | 9.2 | 9.23 | 105300.0 | 9.15 |
2021-01-13 | 9.28 | 9.08 | 9.19 | 9.11 | 110500.0 | 9.03 |
2021-01-12 | 9.37 | 9.15 | 9.3 | 9.15 | 91100.0 | 9.07 |
2021-01-11 | 9.34 | 9.24 | 9.24 | 9.3 | 52600.0 | 9.22 |
2021-01-08 | 9.31 | 9.16 | 9.16 | 9.24 | 106900.0 | 9.16 |
2021-01-07 | 9.24 | 9.15 | 9.18 | 9.15 | 93900.0 | 9.07 |
2021-01-06 | 9.31 | 9.11 | 9.28 | 9.14 | 133400.0 | 9.06 |
2021-01-05 | 9.29 | 9.21 | 9.28 | 9.26 | 108700.0 | 9.18 |
2021-01-04 | 9.41 | 9.25 | 9.4 | 9.26 | 129200.0 | 9.18 |
2020-12-31 | 9.58 | 9.32 | 9.34 | 9.42 | 166300.0 | 9.34 |
2020-12-30 | 9.44 | 9.29 | 9.37 | 9.35 | 141600.0 | 9.27 |
2020-12-29 | 9.42 | 9.31 | 9.39 | 9.39 | 143400.0 | 9.23 |
2020-12-28 | 9.55 | 9.23 | 9.23 | 9.37 | 529900.0 | 9.22 |
2020-12-24 | 9.28 | 8.95 | 8.99 | 9.23 | 155900.0 | 9.08 |
2020-12-23 | 9.02 | 8.87 | 8.9 | 8.96 | 81400.0 | 8.81 |
2020-12-22 | 8.99 | 8.88 | 8.99 | 8.91 | 91300.0 | 8.76 |
2020-12-21 | 8.98 | 8.9 | 8.96 | 8.91 | 120200.0 | 8.76 |
2020-12-18 | 9.0 | 8.93 | 8.99 | 9.0 | 70600.0 | 8.85 |
2020-12-17 | 9.0 | 8.88 | 8.88 | 8.98 | 105500.0 | 8.83 |
2020-12-16 | 8.92 | 8.82 | 8.85 | 8.9 | 130700.0 | 8.75 |
2020-12-15 | 8.8 | 8.76 | 8.8 | 8.8 | 71800.0 | 8.65 |
2020-12-14 | 8.84 | 8.75 | 8.79 | 8.76 | 99000.0 | 8.62 |
2020-12-11 | 8.82 | 8.76 | 8.8 | 8.79 | 92600.0 | 8.64 |
2020-12-10 | 8.82 | 8.75 | 8.77 | 8.78 | 77500.0 | 8.63 |
2020-12-09 | 8.85 | 8.73 | 8.82 | 8.78 | 93700.0 | 8.63 |
2020-12-08 | 8.82 | 8.73 | 8.73 | 8.82 | 88100.0 | 8.67 |
2020-12-07 | 8.82 | 8.74 | 8.82 | 8.75 | 97600.0 | 8.61 |
2020-12-04 | 8.79 | 8.73 | 8.74 | 8.77 | 86600.0 | 8.62 |
2020-12-03 | 8.83 | 8.72 | 8.78 | 8.74 | 87200.0 | 8.6 |
2020-12-02 | 8.82 | 8.72 | 8.72 | 8.79 | 109100.0 | 8.64 |
2020-12-01 | 8.76 | 8.66 | 8.7 | 8.74 | 93600.0 | 8.6 |
2020-11-30 | 8.69 | 8.61 | 8.64 | 8.69 | 71900.0 | 8.55 |
2020-11-27 | 8.69 | 8.63 | 8.66 | 8.66 | 47400.0 | 8.52 |
2020-11-25 | 8.76 | 8.68 | 8.71 | 8.73 | 83000.0 | 8.51 |
2020-11-24 | 8.72 | 8.65 | 8.7 | 8.7 | 100500.0 | 8.48 |
2020-11-23 | 8.65 | 8.59 | 8.65 | 8.65 | 191900.0 | 8.43 |
2020-11-20 | 8.58 | 8.55 | 8.55 | 8.56 | 87700.0 | 8.34 |
2020-11-19 | 8.57 | 8.53 | 8.54 | 8.53 | 99400.0 | 8.31 |
2020-11-18 | 8.6 | 8.53 | 8.56 | 8.54 | 91800.0 | 8.32 |
2020-11-17 | 8.57 | 8.5 | 8.5 | 8.57 | 80600.0 | 8.35 |
2020-11-16 | 8.72 | 8.5 | 8.72 | 8.52 | 216000.0 | 8.31 |
2020-11-13 | 8.7 | 8.55 | 8.7 | 8.57 | 120500.0 | 8.35 |
2020-11-12 | 8.63 | 8.54 | 8.58 | 8.57 | 41000.0 | 8.35 |
2020-11-11 | 8.6 | 8.53 | 8.59 | 8.56 | 37300.0 | 8.34 |
2020-11-10 | 8.51 | 8.43 | 8.45 | 8.5 | 154900.0 | 8.29 |
2020-11-09 | 8.56 | 8.45 | 8.47 | 8.45 | 69600.0 | 8.24 |
2020-11-06 | 8.45 | 8.4 | 8.44 | 8.45 | 24500.0 | 8.24 |
2020-11-05 | 8.44 | 8.37 | 8.37 | 8.42 | 77000.0 | 8.21 |
2020-11-04 | 8.39 | 8.31 | 8.31 | 8.35 | 55200.0 | 8.14 |
2020-11-03 | 8.31 | 8.27 | 8.3 | 8.3 | 42300.0 | 8.09 |
2020-11-02 | 8.34 | 8.25 | 8.34 | 8.26 | 75400.0 | 8.05 |
2020-10-30 | 8.33 | 8.21 | 8.3 | 8.24 | 147600.0 | 8.03 |
2020-10-29 | 8.46 | 8.3 | 8.44 | 8.32 | 78900.0 | 8.11 |
2020-10-28 | 8.56 | 8.34 | 8.51 | 8.42 | 96800.0 | 8.13 |
2020-10-27 | 8.57 | 8.46 | 8.46 | 8.57 | 65300.0 | 8.28 |
2020-10-26 | 8.64 | 8.36 | 8.59 | 8.5 | 145400.0 | 8.21 |
2020-10-23 | 8.65 | 8.59 | 8.6 | 8.63 | 52100.0 | 8.33 |
2020-10-22 | 8.59 | 8.53 | 8.56 | 8.57 | 44000.0 | 8.28 |
2020-10-21 | 8.63 | 8.58 | 8.58 | 8.6 | 50000.0 | 8.31 |
2020-10-20 | 8.64 | 8.56 | 8.64 | 8.6 | 51100.0 | 8.31 |
2020-10-19 | 8.63 | 8.59 | 8.59 | 8.6 | 60000.0 | 8.31 |
2020-10-16 | 8.64 | 8.55 | 8.56 | 8.59 | 67600.0 | 8.3 |
2020-10-15 | 8.7 | 8.6 | 8.69 | 8.6 | 64700.0 | 8.31 |
2020-10-14 | 8.72 | 8.66 | 8.72 | 8.7 | 46900.0 | 8.4 |
2020-10-13 | 8.74 | 8.68 | 8.73 | 8.69 | 110600.0 | 8.39 |
2020-10-12 | 8.7 | 8.6 | 8.67 | 8.69 | 76500.0 | 8.39 |
2020-10-09 | 8.66 | 8.59 | 8.63 | 8.65 | 43200.0 | 8.35 |
2020-10-08 | 8.63 | 8.57 | 8.57 | 8.62 | 145300.0 | 8.32 |
2020-10-07 | 8.65 | 8.56 | 8.63 | 8.61 | 129400.0 | 8.32 |
2020-10-06 | 8.67 | 8.57 | 8.59 | 8.63 | 126800.0 | 8.33 |
2020-10-05 | 8.66 | 8.52 | 8.58 | 8.57 | 91400.0 | 8.28 |
2020-10-02 | 8.63 | 8.5 | 8.58 | 8.59 | 48100.0 | 8.3 |
2020-10-01 | 8.64 | 8.36 | 8.53 | 8.6 | 83900.0 | 8.31 |
2020-09-30 | 8.58 | 8.5 | 8.53 | 8.53 | 219600.0 | 8.24 |
2020-09-29 | 8.82 | 8.53 | 8.81 | 8.55 | 132700.0 | 8.26 |
2020-09-28 | 8.97 | 8.83 | 8.83 | 8.84 | 77000.0 | 8.46 |
2020-09-25 | 8.98 | 8.8 | 8.95 | 8.8 | 151800.0 | 8.42 |
2020-09-24 | 8.98 | 8.92 | 8.94 | 8.93 | 73800.0 | 8.55 |
2020-09-23 | 9.03 | 8.91 | 9.02 | 8.95 | 161100.0 | 8.57 |
2020-09-22 | 9.03 | 8.92 | 8.96 | 9.0 | 90600.0 | 8.62 |
2020-09-21 | 8.92 | 8.86 | 8.86 | 8.9 | 92200.0 | 8.52 |
2020-09-18 | 9.05 | 8.94 | 8.97 | 9.0 | 64800.0 | 8.62 |
2020-09-17 | 8.97 | 8.9 | 8.91 | 8.91 | 63500.0 | 8.53 |
2020-09-16 | 9.06 | 8.89 | 8.93 | 8.96 | 64200.0 | 8.58 |
2020-09-15 | 8.98 | 8.8 | 8.83 | 8.96 | 76400.0 | 8.58 |
2020-09-14 | 8.8 | 8.75 | 8.75 | 8.76 | 48000.0 | 8.39 |
2020-09-11 | 8.86 | 8.7 | 8.82 | 8.71 | 42700.0 | 8.34 |
2020-09-10 | 8.88 | 8.75 | 8.79 | 8.75 | 53100.0 | 8.38 |
2020-09-09 | 8.79 | 8.7 | 8.7 | 8.74 | 66600.0 | 8.37 |
2020-09-08 | 8.94 | 8.53 | 8.61 | 8.75 | 134200.0 | 8.38 |
2020-09-04 | 8.78 | 8.67 | 8.77 | 8.72 | 63200.0 | 8.35 |
2020-09-03 | 8.99 | 8.65 | 8.95 | 8.76 | 115600.0 | 8.39 |
2020-09-02 | 9.08 | 8.87 | 8.9 | 8.97 | 134100.0 | 8.59 |
2020-09-01 | 8.99 | 8.7 | 8.72 | 8.94 | 172600.0 | 8.56 |
2020-08-31 | 8.85 | 8.73 | 8.85 | 8.73 | 60000.0 | 8.36 |
2020-08-28 | 8.85 | 8.78 | 8.85 | 8.82 | 82100.0 | 8.44 |
2020-08-27 | 8.9 | 8.8 | 8.82 | 8.87 | 45400.0 | 8.42 |
2020-08-26 | 8.93 | 8.87 | 8.88 | 8.87 | 54200.0 | 8.42 |
2020-08-25 | 8.91 | 8.85 | 8.88 | 8.9 | 76200.0 | 8.45 |
2020-08-24 | 8.91 | 8.84 | 8.88 | 8.88 | 69400.0 | 8.43 |
2020-08-21 | 8.89 | 8.82 | 8.82 | 8.84 | 49500.0 | 8.39 |
2020-08-20 | 8.88 | 8.8 | 8.83 | 8.86 | 46600.0 | 8.41 |
2020-08-19 | 8.85 | 8.82 | 8.85 | 8.83 | 51200.0 | 8.38 |
2020-08-18 | 8.86 | 8.81 | 8.84 | 8.82 | 57400.0 | 8.37 |
2020-08-17 | 8.86 | 8.75 | 8.75 | 8.83 | 62200.0 | 8.38 |
2020-08-14 | 8.85 | 8.75 | 8.82 | 8.75 | 64800.0 | 8.3 |
2020-08-13 | 8.85 | 8.75 | 8.79 | 8.8 | 46600.0 | 8.35 |
2020-08-12 | 8.8 | 8.77 | 8.78 | 8.79 | 70200.0 | 8.34 |
2020-08-11 | 8.9 | 8.77 | 8.87 | 8.8 | 62700.0 | 8.35 |
2020-08-10 | 8.87 | 8.73 | 8.73 | 8.86 | 68200.0 | 8.41 |
2020-08-07 | 8.78 | 8.75 | 8.75 | 8.78 | 37600.0 | 8.33 |
2020-08-06 | 8.78 | 8.74 | 8.76 | 8.75 | 33300.0 | 8.3 |
2020-08-05 | 8.73 | 8.64 | 8.64 | 8.73 | 109700.0 | 8.28 |
2020-08-04 | 8.65 | 8.59 | 8.59 | 8.65 | 31800.0 | 8.21 |
2020-08-03 | 8.64 | 8.6 | 8.63 | 8.61 | 47800.0 | 8.17 |
2020-07-31 | 8.58 | 8.55 | 8.55 | 8.57 | 227200.0 | 8.13 |
2020-07-30 | 8.61 | 8.5 | 8.54 | 8.58 | 59700.0 | 8.14 |
2020-07-29 | 8.75 | 8.62 | 8.62 | 8.67 | 110400.0 | 8.16 |
2020-07-28 | 8.66 | 8.6 | 8.6 | 8.62 | 75800.0 | 8.11 |
2020-07-27 | 8.62 | 8.56 | 8.56 | 8.6 | 59300.0 | 8.09 |
2020-07-24 | 8.58 | 8.55 | 8.55 | 8.56 | 66600.0 | 8.05 |
2020-07-23 | 8.61 | 8.56 | 8.56 | 8.58 | 84600.0 | 8.07 |
2020-07-22 | 8.58 | 8.48 | 8.52 | 8.57 | 102100.0 | 8.06 |
2020-07-21 | 8.56 | 8.52 | 8.54 | 8.54 | 85500.0 | 8.03 |
2020-07-20 | 8.56 | 8.52 | 8.54 | 8.52 | 65200.0 | 8.01 |
2020-07-17 | 8.56 | 8.52 | 8.54 | 8.52 | 51000.0 | 8.01 |
2020-07-16 | 8.59 | 8.52 | 8.54 | 8.52 | 59800.0 | 8.01 |
2020-07-15 | 8.64 | 8.54 | 8.6 | 8.6 | 52300.0 | 8.09 |
2020-07-14 | 8.62 | 8.53 | 8.6 | 8.57 | 64400.0 | 8.06 |
2020-07-13 | 8.64 | 8.52 | 8.52 | 8.62 | 79600.0 | 8.11 |
2020-07-10 | 8.55 | 8.5 | 8.5 | 8.52 | 72000.0 | 8.01 |
2020-07-09 | 8.63 | 8.53 | 8.57 | 8.54 | 52200.0 | 8.03 |
2020-07-08 | 8.63 | 8.57 | 8.6 | 8.59 | 65400.0 | 8.08 |
2020-07-07 | 8.63 | 8.58 | 8.59 | 8.61 | 73900.0 | 8.1 |
2020-07-06 | 8.64 | 8.56 | 8.59 | 8.57 | 90100.0 | 8.06 |
2020-07-02 | 8.6 | 8.52 | 8.52 | 8.55 | 43400.0 | 8.04 |
2020-07-01 | 8.52 | 8.38 | 8.38 | 8.52 | 97100.0 | 8.01 |
2020-06-30 | 8.47 | 8.39 | 8.43 | 8.46 | 38000.0 | 7.96 |
2020-06-29 | 8.5 | 8.32 | 8.39 | 8.43 | 66700.0 | 7.93 |
2020-06-26 | 8.6 | 8.52 | 8.6 | 8.55 | 54100.0 | 7.97 |
2020-06-25 | 8.63 | 8.49 | 8.52 | 8.57 | 88600.0 | 7.99 |
2020-06-24 | 8.67 | 8.47 | 8.63 | 8.52 | 168300.0 | 7.95 |
2020-06-23 | 8.69 | 8.58 | 8.61 | 8.63 | 248500.0 | 8.05 |
2020-06-22 | 8.59 | 8.53 | 8.53 | 8.57 | 51600.0 | 7.99 |
2020-06-19 | 8.57 | 8.5 | 8.52 | 8.53 | 96300.0 | 7.95 |
2020-06-18 | 8.55 | 8.48 | 8.5 | 8.52 | 27000.0 | 7.95 |
2020-06-17 | 8.56 | 8.47 | 8.48 | 8.5 | 105200.0 | 7.93 |
2020-06-16 | 8.51 | 8.4 | 8.43 | 8.5 | 82700.0 | 7.93 |
2020-06-15 | 8.35 | 8.25 | 8.25 | 8.31 | 70400.0 | 7.75 |
2020-06-12 | 8.5 | 8.31 | 8.5 | 8.41 | 90000.0 | 7.84 |
2020-06-11 | 8.58 | 8.24 | 8.58 | 8.39 | 186900.0 | 7.82 |
2020-06-10 | 8.7 | 8.53 | 8.55 | 8.68 | 129400.0 | 8.09 |
2020-06-09 | 8.6 | 8.42 | 8.54 | 8.58 | 61400.0 | 8.0 |
2020-06-08 | 8.59 | 8.44 | 8.47 | 8.57 | 99500.0 | 7.99 |
2020-06-05 | 8.55 | 8.48 | 8.5 | 8.54 | 84600.0 | 7.96 |
2020-06-04 | 8.48 | 8.28 | 8.28 | 8.47 | 122700.0 | 7.9 |
2020-06-03 | 8.48 | 8.37 | 8.37 | 8.44 | 91700.0 | 7.87 |
2020-06-02 | 8.45 | 8.25 | 8.27 | 8.45 | 104000.0 | 7.88 |
2020-06-01 | 8.33 | 8.2 | 8.2 | 8.3 | 87600.0 | 7.74 |
2020-05-29 | 8.26 | 8.17 | 8.17 | 8.25 | 84100.0 | 7.69 |
2020-05-28 | 8.3 | 8.21 | 8.23 | 8.23 | 106800.0 | 7.68 |
2020-05-27 | 8.37 | 8.21 | 8.25 | 8.36 | 147400.0 | 7.73 |
2020-05-26 | 8.26 | 8.2 | 8.2 | 8.26 | 80300.0 | 7.64 |
2020-05-22 | 8.25 | 8.13 | 8.18 | 8.15 | 74500.0 | 7.53 |
2020-05-21 | 8.33 | 7.96 | 8.1 | 8.24 | 141600.0 | 7.62 |
2020-05-20 | 8.17 | 8.04 | 8.12 | 8.07 | 142700.0 | 7.46 |
2020-05-19 | 8.09 | 7.99 | 8.03 | 8.08 | 47500.0 | 7.47 |
2020-05-18 | 8.06 | 7.9 | 7.9 | 8.03 | 54800.0 | 7.42 |
2020-05-15 | 7.88 | 7.82 | 7.85 | 7.84 | 75800.0 | 7.25 |
2020-05-14 | 7.95 | 7.71 | 7.95 | 7.81 | 109500.0 | 7.22 |
2020-05-13 | 8.04 | 7.87 | 7.87 | 7.99 | 193800.0 | 7.39 |
2020-05-12 | 8.11 | 7.95 | 8.09 | 7.95 | 166700.0 | 7.35 |
2020-05-11 | 8.2 | 8.03 | 8.13 | 8.06 | 74400.0 | 7.45 |
2020-05-08 | 8.25 | 8.17 | 8.2 | 8.24 | 52100.0 | 7.62 |
2020-05-07 | 8.2 | 8.09 | 8.2 | 8.18 | 51500.0 | 7.56 |
2020-05-06 | 8.15 | 8.1 | 8.13 | 8.13 | 34100.0 | 7.52 |
2020-05-05 | 8.14 | 8.05 | 8.05 | 8.1 | 66000.0 | 7.49 |
2020-05-04 | 8.07 | 7.96 | 7.99 | 8.07 | 111700.0 | 7.46 |
2020-05-01 | 8.04 | 7.92 | 7.93 | 8.02 | 277500.0 | 7.41 |
2020-04-30 | 8.06 | 7.97 | 7.97 | 8.06 | 124400.0 | 7.45 |
2020-04-29 | 8.06 | 7.84 | 7.86 | 8.04 | 128600.0 | 7.43 |
2020-04-28 | 7.94 | 7.81 | 7.89 | 7.9 | 112000.0 | 7.23 |
2020-04-27 | 8.11 | 7.82 | 8.06 | 7.84 | 131300.0 | 7.18 |
2020-04-24 | 8.08 | 8.0 | 8.07 | 8.07 | 253300.0 | 7.39 |
2020-04-23 | 8.04 | 7.94 | 7.98 | 8.04 | 284400.0 | 7.36 |
2020-04-22 | 7.97 | 7.88 | 7.97 | 7.91 | 59800.0 | 7.24 |
2020-04-21 | 7.87 | 7.8 | 7.8 | 7.84 | 203200.0 | 7.18 |
2020-04-20 | 8.05 | 7.85 | 8.05 | 7.89 | 117000.0 | 7.23 |
2020-04-17 | 8.17 | 8.03 | 8.17 | 8.1 | 91600.0 | 7.42 |
2020-04-16 | 8.18 | 8.05 | 8.14 | 8.05 | 65100.0 | 7.37 |
2020-04-15 | 8.17 | 7.95 | 8.0 | 8.17 | 151200.0 | 7.48 |
2020-04-14 | 8.23 | 8.0 | 8.08 | 8.04 | 113200.0 | 7.36 |
2020-04-13 | 8.38 | 7.95 | 8.38 | 8.0 | 318100.0 | 7.33 |
2020-04-09 | 8.47 | 8.06 | 8.07 | 8.28 | 160500.0 | 7.58 |
2020-04-08 | 7.91 | 7.69 | 7.75 | 7.85 | 108500.0 | 7.19 |
2020-04-07 | 7.77 | 7.55 | 7.64 | 7.69 | 138000.0 | 7.04 |
2020-04-06 | 7.48 | 7.28 | 7.38 | 7.4 | 113200.0 | 6.78 |
2020-04-03 | 7.34 | 7.15 | 7.3 | 7.2 | 182800.0 | 6.59 |
2020-04-02 | 7.4 | 7.2 | 7.2 | 7.39 | 126900.0 | 6.77 |
2020-04-01 | 7.48 | 6.66 | 6.87 | 7.39 | 199900.0 | 6.77 |
2020-03-31 | 7.87 | 7.42 | 7.42 | 7.85 | 207000.0 | 7.19 |
2020-03-30 | 7.54 | 7.39 | 7.48 | 7.54 | 101600.0 | 6.9 |
2020-03-27 | 7.58 | 7.35 | 7.36 | 7.56 | 79000.0 | 6.85 |
2020-03-26 | 7.71 | 7.39 | 7.6 | 7.67 | 266900.0 | 6.95 |
2020-03-25 | 7.45 | 6.91 | 6.98 | 7.38 | 111700.0 | 6.68 |
2020-03-24 | 7.21 | 6.8 | 6.8 | 6.94 | 87800.0 | 6.29 |
2020-03-23 | 6.8 | 6.23 | 6.8 | 6.75 | 234700.0 | 6.11 |
2020-03-20 | 7.32 | 6.4 | 6.4 | 6.99 | 298100.0 | 6.33 |
2020-03-19 | 6.39 | 5.56 | 5.86 | 6.36 | 311700.0 | 5.76 |
2020-03-18 | 7.1 | 5.99 | 7.1 | 6.18 | 356400.0 | 5.6 |
2020-03-17 | 7.41 | 7.21 | 7.33 | 7.24 | 137900.0 | 6.56 |
2020-03-16 | 7.7 | 7.11 | 7.7 | 7.38 | 275700.0 | 6.68 |
2020-03-13 | 8.13 | 7.85 | 7.85 | 8.13 | 154200.0 | 7.36 |
2020-03-12 | 8.05 | 7.25 | 8.05 | 7.64 | 243200.0 | 6.92 |
2020-03-11 | 8.47 | 8.21 | 8.41 | 8.3 | 140500.0 | 7.52 |
2020-03-10 | 8.52 | 8.34 | 8.42 | 8.47 | 246500.0 | 7.67 |
2020-03-09 | 8.52 | 7.75 | 8.5 | 8.37 | 258500.0 | 7.58 |
2020-03-06 | 9.0 | 8.86 | 8.93 | 8.94 | 133300.0 | 8.1 |
2020-03-05 | 9.17 | 8.99 | 9.15 | 9.04 | 148200.0 | 8.19 |
2020-03-04 | 9.22 | 9.07 | 9.07 | 9.21 | 78500.0 | 8.34 |
2020-03-03 | 9.15 | 9.0 | 9.04 | 9.07 | 174500.0 | 8.21 |
2020-03-02 | 9.03 | 8.82 | 8.87 | 9.01 | 214200.0 | 8.16 |
2020-02-28 | 8.96 | 8.7 | 8.96 | 8.79 | 470800.0 | 7.96 |
2020-02-27 | 9.22 | 9.01 | 9.22 | 9.08 | 285900.0 | 8.22 |
2020-02-26 | 9.41 | 9.27 | 9.28 | 9.39 | 123300.0 | 8.43 |
2020-02-25 | 9.73 | 9.22 | 9.68 | 9.28 | 450700.0 | 8.33 |
2020-02-24 | 9.69 | 9.6 | 9.65 | 9.65 | 172000.0 | 8.66 |
2020-02-21 | 9.75 | 9.71 | 9.73 | 9.72 | 148000.0 | 8.72 |
2020-02-20 | 9.77 | 9.7 | 9.71 | 9.72 | 263400.0 | 8.72 |
2020-02-19 | 9.8 | 9.71 | 9.72 | 9.76 | 156800.0 | 8.76 |
2020-02-18 | 9.71 | 9.65 | 9.65 | 9.71 | 129100.0 | 8.72 |