名前 | Gabelli Equity Trust Inc. (The) Common Stock |
ティッカー | GAB |
国 | United States |
上場年 | 1986.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.5 | 6.45 | 6.5 | 6.48 | 441800.0 | 6.48 |
2021-02-12 | 6.49 | 6.43 | 6.45 | 6.47 | 537100.0 | 6.47 |
2021-02-11 | 6.45 | 6.38 | 6.42 | 6.45 | 388900.0 | 6.45 |
2021-02-10 | 6.44 | 6.38 | 6.43 | 6.41 | 334700.0 | 6.41 |
2021-02-09 | 6.42 | 6.36 | 6.38 | 6.39 | 681300.0 | 6.39 |
2021-02-08 | 6.43 | 6.37 | 6.43 | 6.39 | 779400.0 | 6.39 |
2021-02-05 | 6.43 | 6.38 | 6.43 | 6.41 | 532000.0 | 6.41 |
2021-02-04 | 6.41 | 6.38 | 6.4 | 6.41 | 452400.0 | 6.41 |
2021-02-03 | 6.4 | 6.3 | 6.38 | 6.37 | 530900.0 | 6.37 |
2021-02-02 | 6.35 | 6.28 | 6.29 | 6.35 | 484300.0 | 6.35 |
2021-02-01 | 6.24 | 6.18 | 6.21 | 6.24 | 508400.0 | 6.24 |
2021-01-29 | 6.19 | 6.1 | 6.18 | 6.17 | 639700.0 | 6.17 |
2021-01-28 | 6.23 | 6.13 | 6.15 | 6.2 | 426500.0 | 6.2 |
2021-01-27 | 6.18 | 6.05 | 6.18 | 6.14 | 687000.0 | 6.14 |
2021-01-26 | 6.26 | 6.18 | 6.23 | 6.23 | 435600.0 | 6.23 |
2021-01-25 | 6.33 | 6.15 | 6.32 | 6.2 | 1450800.0 | 6.2 |
2021-01-22 | 6.35 | 6.3 | 6.32 | 6.3 | 596500.0 | 6.3 |
2021-01-21 | 6.42 | 6.27 | 6.33 | 6.38 | 714800.0 | 6.38 |
2021-01-20 | 6.34 | 6.27 | 6.29 | 6.31 | 515000.0 | 6.31 |
2021-01-19 | 6.35 | 6.26 | 6.33 | 6.28 | 555400.0 | 6.28 |
2021-01-15 | 6.33 | 6.25 | 6.33 | 6.32 | 568500.0 | 6.32 |
2021-01-14 | 6.35 | 6.27 | 6.34 | 6.33 | 540000.0 | 6.33 |
2021-01-13 | 6.33 | 6.29 | 6.3 | 6.32 | 429800.0 | 6.32 |
2021-01-12 | 6.37 | 6.28 | 6.37 | 6.29 | 778400.0 | 6.29 |
2021-01-11 | 6.35 | 6.28 | 6.33 | 6.34 | 809500.0 | 6.34 |
2021-01-08 | 6.36 | 6.25 | 6.35 | 6.31 | 667000.0 | 6.31 |
2021-01-07 | 6.37 | 6.23 | 6.25 | 6.34 | 720500.0 | 6.34 |
2021-01-06 | 6.35 | 6.19 | 6.19 | 6.22 | 661300.0 | 6.22 |
2021-01-05 | 6.19 | 6.05 | 6.05 | 6.19 | 507100.0 | 6.19 |
2021-01-04 | 6.32 | 6.03 | 6.31 | 6.07 | 1444900.0 | 6.07 |
2020-12-31 | 6.32 | 6.24 | 6.32 | 6.27 | 672500.0 | 6.27 |
2020-12-30 | 6.36 | 6.28 | 6.31 | 6.31 | 619500.0 | 6.31 |
2020-12-29 | 6.37 | 6.31 | 6.36 | 6.32 | 367700.0 | 6.32 |
2020-12-28 | 6.39 | 6.35 | 6.35 | 6.36 | 530000.0 | 6.36 |
2020-12-24 | 6.36 | 6.31 | 6.35 | 6.34 | 157100.0 | 6.34 |
2020-12-23 | 6.35 | 6.3 | 6.3 | 6.33 | 366900.0 | 6.33 |
2020-12-22 | 6.36 | 6.28 | 6.36 | 6.3 | 473100.0 | 6.3 |
2020-12-21 | 6.41 | 6.21 | 6.32 | 6.36 | 971900.0 | 6.36 |
2020-12-18 | 6.5 | 6.34 | 6.47 | 6.43 | 2147600.0 | 6.43 |
2020-12-17 | 6.29 | 6.21 | 6.27 | 6.29 | 497600.0 | 6.29 |
2020-12-16 | 6.23 | 6.15 | 6.17 | 6.21 | 527800.0 | 6.21 |
2020-12-15 | 6.24 | 6.08 | 6.2 | 6.14 | 558500.0 | 6.14 |
2020-12-14 | 6.35 | 6.13 | 6.33 | 6.16 | 663700.0 | 6.16 |
2020-12-11 | 6.37 | 6.22 | 6.36 | 6.26 | 1148700.0 | 6.26 |
2020-12-10 | 6.47 | 6.38 | 6.42 | 6.41 | 1332200.0 | 6.41 |
2020-12-09 | 6.84 | 6.64 | 6.73 | 6.72 | 1543400.0 | 6.57 |
2020-12-08 | 6.77 | 6.6 | 6.63 | 6.74 | 935700.0 | 6.59 |
2020-12-07 | 6.64 | 6.57 | 6.6 | 6.63 | 1228200.0 | 6.48 |
2020-12-04 | 6.58 | 6.52 | 6.52 | 6.58 | 868100.0 | 6.43 |
2020-12-03 | 6.5 | 6.41 | 6.43 | 6.49 | 847700.0 | 6.35 |
2020-12-02 | 6.4 | 6.3 | 6.33 | 6.39 | 766600.0 | 6.25 |
2020-12-01 | 6.33 | 6.27 | 6.28 | 6.33 | 895100.0 | 6.19 |
2020-11-30 | 6.26 | 6.2 | 6.25 | 6.23 | 835900.0 | 6.09 |
2020-11-27 | 6.22 | 6.19 | 6.21 | 6.21 | 216900.0 | 6.07 |
2020-11-25 | 6.22 | 6.13 | 6.16 | 6.2 | 690400.0 | 6.06 |
2020-11-24 | 6.19 | 6.11 | 6.19 | 6.13 | 1101400.0 | 5.99 |
2020-11-23 | 6.18 | 6.09 | 6.11 | 6.14 | 904200.0 | 6.0 |
2020-11-20 | 6.08 | 6.02 | 6.04 | 6.07 | 320900.0 | 5.93 |
2020-11-19 | 6.06 | 5.98 | 6.01 | 6.03 | 631700.0 | 5.9 |
2020-11-18 | 6.05 | 6.0 | 6.04 | 6.01 | 644900.0 | 5.88 |
2020-11-17 | 6.05 | 5.99 | 6.05 | 6.02 | 744400.0 | 5.89 |
2020-11-16 | 6.09 | 6.04 | 6.06 | 6.07 | 1084400.0 | 5.93 |
2020-11-13 | 6.05 | 5.98 | 5.98 | 6.04 | 991600.0 | 5.91 |
2020-11-12 | 5.99 | 5.94 | 5.97 | 5.97 | 895200.0 | 5.84 |
2020-11-11 | 6.0 | 5.91 | 5.94 | 5.99 | 641100.0 | 5.86 |
2020-11-10 | 5.94 | 5.82 | 5.86 | 5.9 | 1096200.0 | 5.77 |
2020-11-09 | 6.01 | 5.8 | 5.96 | 5.82 | 1546800.0 | 5.69 |
2020-11-06 | 5.74 | 5.65 | 5.72 | 5.7 | 528600.0 | 5.57 |
2020-11-05 | 5.84 | 5.64 | 5.66 | 5.72 | 1166100.0 | 5.59 |
2020-11-04 | 5.64 | 5.48 | 5.55 | 5.6 | 610500.0 | 5.47 |
2020-11-03 | 5.63 | 5.44 | 5.5 | 5.48 | 1240100.0 | 5.36 |
2020-11-02 | 5.48 | 5.38 | 5.41 | 5.41 | 852200.0 | 5.29 |
2020-10-30 | 5.47 | 5.29 | 5.45 | 5.33 | 1600700.0 | 5.21 |
2020-10-29 | 5.58 | 5.45 | 5.56 | 5.49 | 1275200.0 | 5.37 |
2020-10-28 | 5.65 | 5.53 | 5.57 | 5.56 | 1273100.0 | 5.44 |
2020-10-27 | 5.78 | 5.66 | 5.7 | 5.7 | 1098200.0 | 5.57 |
2020-10-26 | 5.71 | 5.59 | 5.71 | 5.71 | 1494800.0 | 5.58 |
2020-10-23 | 5.77 | 5.66 | 5.75 | 5.71 | 947400.0 | 5.58 |
2020-10-22 | 5.8 | 5.61 | 5.79 | 5.7 | 2112100.0 | 5.57 |
2020-10-21 | 5.75 | 5.53 | 5.58 | 5.72 | 3884300.0 | 5.59 |
2020-10-20 | 5.47 | 5.27 | 5.27 | 5.47 | 1328300.0 | 5.35 |
2020-10-19 | 5.34 | 5.24 | 5.32 | 5.25 | 734400.0 | 5.13 |
2020-10-16 | 5.34 | 5.27 | 5.27 | 5.3 | 465200.0 | 5.18 |
2020-10-15 | 5.27 | 5.2 | 5.21 | 5.26 | 333500.0 | 5.14 |
2020-10-14 | 5.34 | 5.27 | 5.3 | 5.28 | 366900.0 | 5.16 |
2020-10-13 | 5.36 | 5.28 | 5.36 | 5.3 | 486400.0 | 5.18 |
2020-10-12 | 5.37 | 5.28 | 5.32 | 5.35 | 738400.0 | 5.23 |
2020-10-09 | 5.29 | 5.22 | 5.24 | 5.25 | 428400.0 | 5.13 |
2020-10-08 | 5.24 | 5.2 | 5.2 | 5.23 | 468800.0 | 5.11 |
2020-10-07 | 5.19 | 5.14 | 5.14 | 5.19 | 331200.0 | 5.07 |
2020-10-06 | 5.21 | 5.09 | 5.15 | 5.11 | 717000.0 | 5.0 |
2020-10-05 | 5.15 | 5.07 | 5.1 | 5.13 | 374000.0 | 5.02 |
2020-10-02 | 5.09 | 5.0 | 5.0 | 5.06 | 704500.0 | 4.95 |
2020-10-01 | 5.16 | 5.07 | 5.13 | 5.07 | 379200.0 | 4.96 |
2020-09-30 | 5.19 | 5.06 | 5.11 | 5.09 | 678400.0 | 4.98 |
2020-09-29 | 5.2 | 5.11 | 5.18 | 5.11 | 384600.0 | 5.0 |
2020-09-28 | 5.24 | 5.16 | 5.16 | 5.18 | 430300.0 | 5.06 |
2020-09-25 | 5.13 | 5.05 | 5.07 | 5.1 | 465000.0 | 4.99 |
2020-09-24 | 5.24 | 5.07 | 5.17 | 5.1 | 1563300.0 | 4.99 |
2020-09-23 | 5.35 | 5.19 | 5.28 | 5.21 | 1551200.0 | 5.09 |
2020-09-22 | 5.2 | 5.08 | 5.13 | 5.2 | 649000.0 | 5.08 |
2020-09-21 | 5.2 | 5.07 | 5.18 | 5.13 | 814600.0 | 5.02 |
2020-09-18 | 5.36 | 5.22 | 5.34 | 5.23 | 523600.0 | 5.11 |
2020-09-17 | 5.36 | 5.3 | 5.35 | 5.34 | 495600.0 | 5.22 |
2020-09-16 | 5.46 | 5.4 | 5.45 | 5.41 | 526700.0 | 5.29 |
2020-09-15 | 5.49 | 5.43 | 5.45 | 5.45 | 554700.0 | 5.33 |
2020-09-14 | 5.58 | 5.53 | 5.54 | 5.57 | 795800.0 | 5.3 |
2020-09-11 | 5.58 | 5.48 | 5.57 | 5.54 | 551500.0 | 5.27 |
2020-09-10 | 5.59 | 5.52 | 5.55 | 5.55 | 478500.0 | 5.28 |
2020-09-09 | 5.56 | 5.45 | 5.46 | 5.55 | 766600.0 | 5.28 |
2020-09-08 | 5.46 | 5.35 | 5.41 | 5.39 | 655800.0 | 5.13 |
2020-09-04 | 5.49 | 5.32 | 5.46 | 5.48 | 697200.0 | 5.21 |
2020-09-03 | 5.5 | 5.39 | 5.49 | 5.46 | 851800.0 | 5.19 |
2020-09-02 | 5.52 | 5.46 | 5.48 | 5.5 | 519700.0 | 5.23 |
2020-09-01 | 5.5 | 5.47 | 5.5 | 5.49 | 475700.0 | 5.22 |
2020-08-31 | 5.5 | 5.47 | 5.48 | 5.5 | 347700.0 | 5.23 |
2020-08-28 | 5.5 | 5.46 | 5.49 | 5.47 | 461800.0 | 5.2 |
2020-08-27 | 5.52 | 5.48 | 5.49 | 5.5 | 411200.0 | 5.23 |
2020-08-26 | 5.5 | 5.47 | 5.49 | 5.49 | 341300.0 | 5.22 |
2020-08-25 | 5.5 | 5.46 | 5.5 | 5.48 | 351900.0 | 5.21 |
2020-08-24 | 5.5 | 5.46 | 5.5 | 5.48 | 335800.0 | 5.21 |
2020-08-21 | 5.44 | 5.38 | 5.39 | 5.43 | 419300.0 | 5.17 |
2020-08-20 | 5.42 | 5.4 | 5.4 | 5.4 | 315300.0 | 5.14 |
2020-08-19 | 5.47 | 5.4 | 5.42 | 5.41 | 424700.0 | 5.15 |
2020-08-18 | 5.5 | 5.43 | 5.5 | 5.45 | 540600.0 | 5.18 |
2020-08-17 | 5.5 | 5.47 | 5.5 | 5.49 | 423400.0 | 5.22 |
2020-08-14 | 5.5 | 5.45 | 5.46 | 5.5 | 253600.0 | 5.23 |
2020-08-13 | 5.49 | 5.43 | 5.48 | 5.47 | 380000.0 | 5.2 |
2020-08-12 | 5.48 | 5.43 | 5.43 | 5.47 | 319600.0 | 5.2 |
2020-08-11 | 5.45 | 5.37 | 5.4 | 5.38 | 628300.0 | 5.12 |
2020-08-10 | 5.37 | 5.26 | 5.26 | 5.36 | 604700.0 | 5.1 |
2020-08-07 | 5.25 | 5.21 | 5.22 | 5.22 | 487800.0 | 4.97 |
2020-08-06 | 5.24 | 5.15 | 5.17 | 5.22 | 594200.0 | 4.97 |
2020-08-05 | 5.23 | 5.13 | 5.17 | 5.15 | 789000.0 | 4.9 |
2020-08-04 | 5.17 | 5.0 | 5.0 | 5.11 | 1128100.0 | 4.86 |
2020-08-03 | 5.05 | 5.0 | 5.02 | 5.02 | 420200.0 | 4.78 |
2020-07-31 | 5.01 | 4.93 | 5.0 | 5.01 | 636400.0 | 4.77 |
2020-07-30 | 5.0 | 4.92 | 4.97 | 4.99 | 408500.0 | 4.75 |
2020-07-29 | 5.0 | 4.95 | 4.95 | 4.99 | 613500.0 | 4.75 |
2020-07-28 | 4.96 | 4.93 | 4.95 | 4.94 | 269300.0 | 4.7 |
2020-07-27 | 5.0 | 4.94 | 4.98 | 4.98 | 375200.0 | 4.74 |
2020-07-24 | 5.0 | 4.92 | 4.98 | 4.95 | 393900.0 | 4.71 |
2020-07-23 | 5.04 | 4.95 | 5.03 | 4.98 | 568300.0 | 4.74 |
2020-07-22 | 5.08 | 5.02 | 5.08 | 5.02 | 341700.0 | 4.78 |
2020-07-21 | 5.14 | 5.07 | 5.14 | 5.08 | 337000.0 | 4.83 |
2020-07-20 | 5.11 | 5.04 | 5.07 | 5.1 | 339200.0 | 4.85 |
2020-07-17 | 5.08 | 4.98 | 5.0 | 5.07 | 466500.0 | 4.82 |
2020-07-16 | 4.98 | 4.93 | 4.96 | 4.98 | 324500.0 | 4.74 |
2020-07-15 | 5.04 | 4.92 | 4.99 | 4.94 | 672900.0 | 4.7 |
2020-07-14 | 5.0 | 4.9 | 4.93 | 4.9 | 622100.0 | 4.66 |
2020-07-13 | 5.06 | 4.93 | 5.06 | 4.93 | 505700.0 | 4.69 |
2020-07-10 | 5.04 | 4.94 | 4.96 | 5.03 | 481200.0 | 4.79 |
2020-07-09 | 5.06 | 4.92 | 5.06 | 5.0 | 431600.0 | 4.76 |
2020-07-08 | 5.09 | 5.01 | 5.05 | 5.05 | 346500.0 | 4.8 |
2020-07-07 | 5.07 | 5.02 | 5.06 | 5.04 | 356700.0 | 4.79 |
2020-07-06 | 5.18 | 5.03 | 5.18 | 5.06 | 645200.0 | 4.81 |
2020-07-02 | 5.13 | 5.02 | 5.1 | 5.04 | 519300.0 | 4.79 |
2020-07-01 | 5.08 | 5.0 | 5.04 | 5.0 | 338700.0 | 4.76 |
2020-06-30 | 5.05 | 4.98 | 4.99 | 5.03 | 525700.0 | 4.79 |
2020-06-29 | 5.0 | 4.91 | 4.91 | 4.98 | 414000.0 | 4.74 |
2020-06-26 | 5.02 | 4.88 | 5.02 | 4.91 | 597600.0 | 4.67 |
2020-06-25 | 5.1 | 4.99 | 5.07 | 5.04 | 348400.0 | 4.79 |
2020-06-24 | 5.19 | 5.02 | 5.15 | 5.09 | 1101100.0 | 4.84 |
2020-06-23 | 5.29 | 5.16 | 5.27 | 5.17 | 1230800.0 | 4.92 |
2020-06-22 | 5.09 | 4.97 | 5.01 | 5.09 | 376400.0 | 4.84 |
2020-06-19 | 5.18 | 4.97 | 5.12 | 5.02 | 587800.0 | 4.78 |
2020-06-18 | 5.05 | 5.0 | 5.0 | 5.02 | 232600.0 | 4.78 |
2020-06-17 | 5.17 | 5.06 | 5.16 | 5.06 | 377500.0 | 4.81 |
2020-06-16 | 5.24 | 5.07 | 5.22 | 5.12 | 513000.0 | 4.87 |
2020-06-15 | 5.15 | 4.75 | 4.94 | 5.06 | 1001400.0 | 4.81 |
2020-06-12 | 5.41 | 5.25 | 5.4 | 5.34 | 784200.0 | 4.94 |
2020-06-11 | 5.29 | 5.0 | 5.22 | 5.2 | 1297000.0 | 4.81 |
2020-06-10 | 5.77 | 5.51 | 5.74 | 5.56 | 1209700.0 | 5.14 |
2020-06-09 | 5.8 | 5.73 | 5.78 | 5.77 | 636100.0 | 5.34 |
2020-06-08 | 5.85 | 5.74 | 5.81 | 5.84 | 861900.0 | 5.4 |
2020-06-05 | 5.86 | 5.7 | 5.75 | 5.79 | 1048300.0 | 5.35 |
2020-06-04 | 5.58 | 5.32 | 5.4 | 5.57 | 834300.0 | 5.15 |
2020-06-03 | 5.38 | 5.18 | 5.2 | 5.38 | 758600.0 | 4.97 |
2020-06-02 | 5.14 | 4.99 | 5.03 | 5.14 | 648500.0 | 4.75 |
2020-06-01 | 4.98 | 4.83 | 4.86 | 4.98 | 593800.0 | 4.6 |
2020-05-29 | 4.88 | 4.76 | 4.8 | 4.84 | 665100.0 | 4.48 |
2020-05-28 | 4.86 | 4.79 | 4.8 | 4.81 | 848600.0 | 4.45 |
2020-05-27 | 4.77 | 4.63 | 4.68 | 4.77 | 593000.0 | 4.41 |
2020-05-26 | 4.62 | 4.55 | 4.58 | 4.6 | 843400.0 | 4.25 |
2020-05-22 | 4.45 | 4.37 | 4.44 | 4.45 | 708300.0 | 4.11 |
2020-05-21 | 4.47 | 4.39 | 4.45 | 4.44 | 1185600.0 | 4.11 |
2020-05-20 | 4.49 | 4.43 | 4.45 | 4.47 | 761800.0 | 4.13 |
2020-05-19 | 4.42 | 4.33 | 4.4 | 4.37 | 616200.0 | 4.04 |
2020-05-18 | 4.41 | 4.3 | 4.3 | 4.39 | 780000.0 | 4.06 |
2020-05-15 | 4.22 | 4.14 | 4.2 | 4.21 | 419900.0 | 3.89 |
2020-05-14 | 4.23 | 4.05 | 4.1 | 4.22 | 698100.0 | 3.9 |
2020-05-13 | 4.32 | 4.15 | 4.32 | 4.19 | 509700.0 | 3.87 |
2020-05-12 | 4.44 | 4.32 | 4.43 | 4.33 | 308800.0 | 4.0 |
2020-05-11 | 4.45 | 4.37 | 4.38 | 4.41 | 496900.0 | 4.08 |
2020-05-08 | 4.44 | 4.39 | 4.42 | 4.43 | 504200.0 | 4.1 |
2020-05-07 | 4.39 | 4.34 | 4.34 | 4.36 | 443600.0 | 4.03 |
2020-05-06 | 4.4 | 4.3 | 4.4 | 4.3 | 386800.0 | 3.98 |
2020-05-05 | 4.42 | 4.35 | 4.35 | 4.36 | 339600.0 | 4.03 |
2020-05-04 | 4.32 | 4.16 | 4.2 | 4.31 | 651300.0 | 3.99 |
2020-05-01 | 4.49 | 4.32 | 4.45 | 4.34 | 564400.0 | 4.01 |
2020-04-30 | 4.56 | 4.49 | 4.55 | 4.54 | 517000.0 | 4.2 |
2020-04-29 | 4.61 | 4.48 | 4.51 | 4.58 | 1044700.0 | 4.23 |
2020-04-28 | 4.5 | 4.41 | 4.45 | 4.43 | 367400.0 | 4.1 |
2020-04-27 | 4.4 | 4.34 | 4.37 | 4.36 | 582700.0 | 4.03 |
2020-04-24 | 4.37 | 4.28 | 4.29 | 4.32 | 365000.0 | 3.99 |
2020-04-23 | 4.42 | 4.28 | 4.35 | 4.28 | 518400.0 | 3.96 |
2020-04-22 | 4.41 | 4.3 | 4.38 | 4.33 | 343800.0 | 4.0 |
2020-04-21 | 4.32 | 4.22 | 4.28 | 4.27 | 339400.0 | 3.95 |
2020-04-20 | 4.49 | 4.35 | 4.4 | 4.36 | 599200.0 | 4.03 |
2020-04-17 | 4.49 | 4.38 | 4.42 | 4.43 | 467900.0 | 4.1 |
2020-04-16 | 4.36 | 4.18 | 4.34 | 4.27 | 668600.0 | 3.95 |
2020-04-15 | 4.43 | 4.27 | 4.4 | 4.36 | 526100.0 | 4.03 |
2020-04-14 | 4.53 | 4.4 | 4.5 | 4.52 | 425600.0 | 4.18 |
2020-04-13 | 4.66 | 4.32 | 4.66 | 4.37 | 915900.0 | 4.04 |
2020-04-09 | 4.65 | 4.5 | 4.5 | 4.63 | 988800.0 | 4.28 |
2020-04-08 | 4.48 | 4.3 | 4.33 | 4.45 | 378900.0 | 4.11 |
2020-04-07 | 4.48 | 4.29 | 4.37 | 4.32 | 797600.0 | 3.99 |
2020-04-06 | 4.17 | 4.02 | 4.04 | 4.16 | 614400.0 | 3.85 |
2020-04-03 | 4.09 | 3.79 | 4.0 | 3.84 | 654500.0 | 3.55 |
2020-04-02 | 4.06 | 3.88 | 3.88 | 4.02 | 490000.0 | 3.72 |
2020-04-01 | 4.18 | 3.96 | 4.18 | 3.97 | 789100.0 | 3.67 |
2020-03-31 | 4.5 | 4.31 | 4.41 | 4.35 | 734600.0 | 4.02 |
2020-03-30 | 4.47 | 4.26 | 4.4 | 4.38 | 690500.0 | 4.05 |
2020-03-27 | 4.6 | 4.38 | 4.6 | 4.45 | 918300.0 | 4.11 |
2020-03-26 | 4.88 | 4.34 | 4.35 | 4.77 | 2030600.0 | 4.41 |
2020-03-25 | 4.6 | 3.94 | 3.96 | 4.3 | 2333400.0 | 3.98 |
2020-03-24 | 4.02 | 3.64 | 3.92 | 3.85 | 2054100.0 | 3.56 |
2020-03-23 | 3.64 | 3.1 | 3.64 | 3.21 | 2463800.0 | 2.97 |
2020-03-20 | 4.1 | 3.68 | 3.89 | 3.77 | 1452000.0 | 3.49 |
2020-03-19 | 3.84 | 2.89 | 3.51 | 3.81 | 4082500.0 | 3.52 |
2020-03-18 | 4.18 | 3.53 | 4.18 | 3.76 | 2208500.0 | 3.48 |
2020-03-17 | 4.51 | 4.22 | 4.4 | 4.35 | 1242800.0 | 4.02 |
2020-03-16 | 4.69 | 4.25 | 4.59 | 4.33 | 1861700.0 | 4.0 |
2020-03-13 | 5.2 | 4.87 | 5.1 | 5.13 | 1380900.0 | 4.6 |
2020-03-12 | 5.11 | 4.68 | 5.07 | 4.86 | 2001200.0 | 4.36 |
2020-03-11 | 5.55 | 5.32 | 5.49 | 5.39 | 1623100.0 | 4.84 |
2020-03-10 | 5.82 | 5.45 | 5.8 | 5.62 | 1297100.0 | 5.04 |
2020-03-09 | 5.75 | 5.29 | 5.29 | 5.6 | 1421800.0 | 5.03 |
2020-03-06 | 5.85 | 5.62 | 5.68 | 5.82 | 1084700.0 | 5.22 |
2020-03-05 | 5.89 | 5.77 | 5.88 | 5.8 | 1117600.0 | 5.21 |
2020-03-04 | 6.02 | 5.88 | 5.98 | 5.97 | 1479000.0 | 5.36 |
2020-03-03 | 6.02 | 5.77 | 5.96 | 5.9 | 1765100.0 | 5.3 |
2020-03-02 | 5.94 | 5.53 | 5.55 | 5.89 | 2129400.0 | 5.29 |
2020-02-28 | 5.59 | 5.17 | 5.54 | 5.53 | 3738500.0 | 4.96 |
2020-02-27 | 5.96 | 5.64 | 5.95 | 5.71 | 2625500.0 | 5.13 |
2020-02-26 | 6.1 | 6.0 | 6.0 | 6.02 | 1765600.0 | 5.4 |
2020-02-25 | 6.1 | 5.97 | 6.08 | 6.02 | 2402600.0 | 5.4 |
2020-02-24 | 6.15 | 6.05 | 6.15 | 6.07 | 1776600.0 | 5.45 |
2020-02-21 | 6.23 | 6.21 | 6.23 | 6.23 | 376700.0 | 5.59 |
2020-02-20 | 6.25 | 6.21 | 6.24 | 6.23 | 700300.0 | 5.59 |
2020-02-19 | 6.25 | 6.22 | 6.23 | 6.23 | 487200.0 | 5.59 |
2020-02-18 | 6.23 | 6.2 | 6.21 | 6.2 | 678000.0 | 5.57 |