名前 | Goldman Sachs MLP Energy Renaissance Fund |
ティッカー | GER |
国 | nan |
上場年 | 1986.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.17 | 9.05 | 9.05 | 9.13 | 108600.0 | 9.13 |
2021-02-12 | 9.0 | 8.73 | 8.78 | 8.96 | 59900.0 | 8.96 |
2021-02-11 | 8.89 | 8.73 | 8.83 | 8.82 | 32700.0 | 8.82 |
2021-02-10 | 8.9 | 8.78 | 8.87 | 8.78 | 86900.0 | 8.78 |
2021-02-09 | 8.91 | 8.77 | 8.85 | 8.89 | 72800.0 | 8.89 |
2021-02-08 | 8.92 | 8.74 | 8.74 | 8.88 | 89800.0 | 8.88 |
2021-02-05 | 8.77 | 8.65 | 8.65 | 8.71 | 81100.0 | 8.71 |
2021-02-04 | 8.7 | 8.56 | 8.64 | 8.59 | 122300.0 | 8.59 |
2021-02-03 | 8.65 | 8.51 | 8.51 | 8.59 | 110700.0 | 8.59 |
2021-02-02 | 8.57 | 8.4 | 8.41 | 8.51 | 178300.0 | 8.51 |
2021-02-01 | 8.32 | 8.21 | 8.22 | 8.29 | 80700.0 | 8.29 |
2021-01-29 | 8.4 | 8.2 | 8.35 | 8.2 | 104000.0 | 8.2 |
2021-01-28 | 8.4 | 8.2 | 8.2 | 8.39 | 148900.0 | 8.39 |
2021-01-27 | 8.45 | 8.16 | 8.34 | 8.18 | 100600.0 | 8.18 |
2021-01-26 | 8.65 | 8.43 | 8.46 | 8.44 | 78700.0 | 8.44 |
2021-01-25 | 8.51 | 8.32 | 8.51 | 8.44 | 158600.0 | 8.44 |
2021-01-22 | 8.5 | 8.4 | 8.5 | 8.48 | 86200.0 | 8.48 |
2021-01-21 | 8.8 | 8.48 | 8.77 | 8.63 | 210200.0 | 8.63 |
2021-01-20 | 8.86 | 8.7 | 8.81 | 8.75 | 127500.0 | 8.75 |
2021-01-19 | 8.9 | 8.77 | 8.88 | 8.79 | 132400.0 | 8.79 |
2021-01-15 | 8.98 | 8.78 | 8.98 | 8.83 | 115600.0 | 8.83 |
2021-01-14 | 9.04 | 8.9 | 8.91 | 9.01 | 105300.0 | 9.01 |
2021-01-13 | 8.89 | 8.79 | 8.87 | 8.87 | 134800.0 | 8.87 |
2021-01-12 | 8.86 | 8.6 | 8.6 | 8.83 | 168000.0 | 8.83 |
2021-01-11 | 8.58 | 8.28 | 8.34 | 8.53 | 92800.0 | 8.53 |
2021-01-08 | 8.62 | 8.35 | 8.56 | 8.43 | 92800.0 | 8.43 |
2021-01-07 | 8.49 | 8.32 | 8.36 | 8.49 | 107900.0 | 8.49 |
2021-01-06 | 8.36 | 8.13 | 8.28 | 8.3 | 274000.0 | 8.3 |
2021-01-05 | 8.2 | 7.73 | 7.75 | 8.13 | 218100.0 | 8.13 |
2021-01-04 | 7.77 | 7.62 | 7.73 | 7.73 | 253900.0 | 7.73 |
2020-12-31 | 7.64 | 7.51 | 7.51 | 7.62 | 194100.0 | 7.62 |
2020-12-30 | 7.65 | 7.5 | 7.57 | 7.54 | 261300.0 | 7.54 |
2020-12-29 | 7.65 | 7.47 | 7.6 | 7.56 | 264300.0 | 7.56 |
2020-12-28 | 7.84 | 7.46 | 7.75 | 7.59 | 367500.0 | 7.59 |
2020-12-24 | 7.78 | 7.66 | 7.73 | 7.73 | 83700.0 | 7.73 |
2020-12-23 | 7.9 | 7.73 | 7.84 | 7.76 | 258400.0 | 7.76 |
2020-12-22 | 7.85 | 7.69 | 7.8 | 7.73 | 242800.0 | 7.73 |
2020-12-21 | 7.97 | 7.8 | 7.83 | 7.82 | 147800.0 | 7.82 |
2020-12-18 | 8.23 | 8.06 | 8.22 | 8.09 | 111400.0 | 8.09 |
2020-12-17 | 8.35 | 8.12 | 8.3 | 8.17 | 126200.0 | 8.17 |
2020-12-16 | 8.35 | 8.2 | 8.35 | 8.23 | 133300.0 | 8.23 |
2020-12-15 | 8.37 | 8.17 | 8.19 | 8.33 | 149100.0 | 8.33 |
2020-12-14 | 8.69 | 8.13 | 8.62 | 8.13 | 188900.0 | 8.13 |
2020-12-11 | 8.62 | 8.46 | 8.58 | 8.52 | 123300.0 | 8.52 |
2020-12-10 | 8.63 | 8.32 | 8.32 | 8.53 | 209200.0 | 8.53 |
2020-12-09 | 8.69 | 8.32 | 8.59 | 8.4 | 214100.0 | 8.4 |
2020-12-08 | 8.63 | 8.39 | 8.39 | 8.55 | 345600.0 | 8.55 |
2020-12-07 | 8.62 | 8.38 | 8.6 | 8.5 | 287600.0 | 8.5 |
2020-12-04 | 8.7 | 8.3 | 8.3 | 8.59 | 236100.0 | 8.59 |
2020-12-03 | 8.24 | 7.9 | 7.9 | 8.19 | 228700.0 | 8.19 |
2020-12-02 | 7.85 | 7.58 | 7.58 | 7.83 | 96200.0 | 7.83 |
2020-12-01 | 7.84 | 7.56 | 7.79 | 7.63 | 173200.0 | 7.63 |
2020-11-30 | 7.9 | 7.58 | 7.87 | 7.69 | 157500.0 | 7.69 |
2020-11-27 | 7.92 | 7.75 | 7.82 | 7.82 | 106000.0 | 7.82 |
2020-11-25 | 7.99 | 7.84 | 7.96 | 7.95 | 130400.0 | 7.95 |
2020-11-24 | 8.07 | 7.88 | 7.88 | 7.96 | 276800.0 | 7.96 |
2020-11-23 | 7.86 | 7.63 | 7.63 | 7.76 | 181800.0 | 7.76 |
2020-11-20 | 7.65 | 7.51 | 7.6 | 7.57 | 116300.0 | 7.57 |
2020-11-19 | 7.77 | 7.44 | 7.44 | 7.73 | 177700.0 | 7.58 |
2020-11-18 | 7.67 | 7.44 | 7.5 | 7.49 | 206600.0 | 7.34 |
2020-11-17 | 7.5 | 7.11 | 7.16 | 7.44 | 117500.0 | 7.29 |
2020-11-16 | 7.44 | 7.15 | 7.15 | 7.22 | 159900.0 | 7.08 |
2020-11-13 | 7.03 | 6.81 | 6.81 | 7.02 | 91200.0 | 6.88 |
2020-11-12 | 6.89 | 6.72 | 6.8 | 6.79 | 99200.0 | 6.65 |
2020-11-11 | 6.99 | 6.82 | 6.86 | 6.87 | 230000.0 | 6.73 |
2020-11-10 | 6.79 | 6.6 | 6.64 | 6.77 | 105600.0 | 6.63 |
2020-11-09 | 6.65 | 6.34 | 6.34 | 6.61 | 263500.0 | 6.48 |
2020-11-06 | 6.31 | 6.11 | 6.31 | 6.13 | 67200.0 | 6.01 |
2020-11-05 | 6.33 | 6.12 | 6.14 | 6.28 | 80000.0 | 6.15 |
2020-11-04 | 6.19 | 6.05 | 6.08 | 6.12 | 99800.0 | 6.0 |
2020-11-03 | 6.17 | 6.1 | 6.11 | 6.11 | 111100.0 | 5.99 |
2020-11-02 | 6.07 | 5.99 | 6.04 | 6.05 | 95500.0 | 5.93 |
2020-10-30 | 6.1 | 5.99 | 6.05 | 6.03 | 80600.0 | 5.91 |
2020-10-29 | 6.11 | 5.96 | 6.01 | 6.11 | 62500.0 | 5.99 |
2020-10-28 | 6.15 | 5.96 | 6.15 | 6.01 | 111400.0 | 5.89 |
2020-10-27 | 6.34 | 6.22 | 6.28 | 6.23 | 40100.0 | 6.11 |
2020-10-26 | 6.42 | 6.25 | 6.38 | 6.3 | 129400.0 | 6.17 |
2020-10-23 | 6.59 | 6.43 | 6.58 | 6.46 | 87000.0 | 6.33 |
2020-10-22 | 6.56 | 6.33 | 6.33 | 6.54 | 102100.0 | 6.41 |
2020-10-21 | 6.41 | 6.31 | 6.34 | 6.35 | 85100.0 | 6.22 |
2020-10-20 | 6.44 | 6.3 | 6.3 | 6.35 | 66900.0 | 6.22 |
2020-10-19 | 6.43 | 6.31 | 6.38 | 6.31 | 58800.0 | 6.18 |
2020-10-16 | 6.51 | 6.37 | 6.47 | 6.38 | 55600.0 | 6.25 |
2020-10-15 | 6.54 | 6.38 | 6.38 | 6.52 | 59700.0 | 6.39 |
2020-10-14 | 6.58 | 6.42 | 6.42 | 6.53 | 69300.0 | 6.4 |
2020-10-13 | 6.52 | 6.4 | 6.44 | 6.44 | 68500.0 | 6.31 |
2020-10-12 | 6.5 | 6.38 | 6.46 | 6.49 | 93300.0 | 6.36 |
2020-10-09 | 6.59 | 6.47 | 6.58 | 6.51 | 85200.0 | 6.38 |
2020-10-08 | 6.56 | 6.23 | 6.23 | 6.56 | 67100.0 | 6.43 |
2020-10-07 | 6.3 | 6.18 | 6.2 | 6.21 | 40200.0 | 6.09 |
2020-10-06 | 6.4 | 6.17 | 6.3 | 6.19 | 89100.0 | 6.07 |
2020-10-05 | 6.28 | 6.0 | 6.0 | 6.28 | 71000.0 | 6.15 |
2020-10-02 | 5.99 | 5.7 | 5.7 | 5.95 | 43900.0 | 5.83 |
2020-10-01 | 5.99 | 5.84 | 5.99 | 5.88 | 123700.0 | 5.76 |
2020-09-30 | 6.26 | 5.98 | 6.15 | 5.98 | 93700.0 | 5.86 |
2020-09-29 | 6.25 | 6.13 | 6.21 | 6.19 | 36700.0 | 6.07 |
2020-09-28 | 6.25 | 6.08 | 6.13 | 6.18 | 51600.0 | 6.06 |
2020-09-25 | 6.12 | 5.99 | 5.99 | 6.06 | 65700.0 | 5.94 |
2020-09-24 | 6.21 | 5.99 | 6.21 | 6.07 | 104400.0 | 5.95 |
2020-09-23 | 6.56 | 6.16 | 6.56 | 6.16 | 36600.0 | 6.04 |
2020-09-22 | 6.64 | 6.46 | 6.57 | 6.58 | 30300.0 | 6.45 |
2020-09-21 | 6.63 | 6.53 | 6.58 | 6.6 | 25600.0 | 6.47 |
2020-09-18 | 6.83 | 6.66 | 6.82 | 6.71 | 26600.0 | 6.58 |
2020-09-17 | 6.9 | 6.77 | 6.9 | 6.82 | 24100.0 | 6.68 |
2020-09-16 | 6.94 | 6.77 | 6.79 | 6.92 | 28800.0 | 6.78 |
2020-09-15 | 6.94 | 6.78 | 6.85 | 6.78 | 38900.0 | 6.64 |
2020-09-14 | 6.85 | 6.76 | 6.76 | 6.81 | 24300.0 | 6.67 |
2020-09-11 | 6.85 | 6.76 | 6.79 | 6.76 | 14400.0 | 6.62 |
2020-09-10 | 6.99 | 6.79 | 6.96 | 6.79 | 39700.0 | 6.65 |
2020-09-09 | 6.93 | 6.81 | 6.81 | 6.93 | 46500.0 | 6.79 |
2020-09-08 | 6.97 | 6.78 | 6.9 | 6.83 | 77300.0 | 6.69 |
2020-09-04 | 7.11 | 6.92 | 7.08 | 7.02 | 71800.0 | 6.88 |
2020-09-03 | 7.14 | 7.05 | 7.06 | 7.06 | 60500.0 | 6.92 |
2020-09-02 | 7.18 | 7.09 | 7.16 | 7.15 | 39400.0 | 7.01 |
2020-09-01 | 7.21 | 7.16 | 7.2 | 7.18 | 56400.0 | 7.04 |
2020-08-31 | 7.4 | 7.17 | 7.4 | 7.21 | 55300.0 | 7.07 |
2020-08-28 | 7.3 | 7.15 | 7.2 | 7.29 | 42800.0 | 7.14 |
2020-08-27 | 7.29 | 7.09 | 7.11 | 7.18 | 51700.0 | 7.04 |
2020-08-26 | 7.32 | 7.11 | 7.25 | 7.11 | 44800.0 | 6.97 |
2020-08-25 | 7.48 | 7.26 | 7.44 | 7.27 | 52300.0 | 7.12 |
2020-08-24 | 7.57 | 7.42 | 7.5 | 7.48 | 36700.0 | 7.33 |
2020-08-21 | 7.62 | 7.54 | 7.55 | 7.62 | 51900.0 | 7.32 |
2020-08-20 | 7.7 | 7.55 | 7.68 | 7.63 | 47400.0 | 7.32 |
2020-08-19 | 7.7 | 7.6 | 7.6 | 7.66 | 50100.0 | 7.35 |
2020-08-18 | 7.69 | 7.6 | 7.66 | 7.61 | 48000.0 | 7.31 |
2020-08-17 | 7.84 | 7.72 | 7.81 | 7.76 | 31700.0 | 7.44 |
2020-08-14 | 7.8 | 7.54 | 7.54 | 7.78 | 39100.0 | 7.47 |
2020-08-13 | 7.78 | 7.63 | 7.7 | 7.64 | 73800.0 | 7.33 |
2020-08-12 | 7.72 | 7.51 | 7.64 | 7.7 | 42900.0 | 7.39 |
2020-08-11 | 7.7 | 7.55 | 7.58 | 7.61 | 57500.0 | 7.31 |
2020-08-10 | 7.57 | 7.34 | 7.34 | 7.5 | 49700.0 | 7.2 |
2020-08-07 | 7.48 | 7.36 | 7.44 | 7.38 | 40300.0 | 7.08 |
2020-08-06 | 7.52 | 7.35 | 7.47 | 7.49 | 42000.0 | 7.19 |
2020-08-05 | 7.53 | 7.34 | 7.38 | 7.47 | 42000.0 | 7.17 |
2020-08-04 | 7.35 | 7.12 | 7.2 | 7.32 | 40700.0 | 7.03 |
2020-08-03 | 7.22 | 7.02 | 7.11 | 7.2 | 56000.0 | 6.91 |
2020-07-31 | 7.19 | 7.03 | 7.1 | 7.12 | 75500.0 | 6.84 |
2020-07-30 | 7.14 | 7.05 | 7.14 | 7.07 | 26900.0 | 6.79 |
2020-07-29 | 7.25 | 7.09 | 7.09 | 7.2 | 73700.0 | 6.91 |
2020-07-28 | 7.12 | 7.05 | 7.09 | 7.09 | 18100.0 | 6.81 |
2020-07-27 | 7.2 | 7.1 | 7.12 | 7.1 | 37900.0 | 6.82 |
2020-07-24 | 7.31 | 7.16 | 7.24 | 7.16 | 35800.0 | 6.87 |
2020-07-23 | 7.45 | 7.21 | 7.43 | 7.3 | 65600.0 | 7.01 |
2020-07-22 | 7.54 | 7.42 | 7.47 | 7.42 | 19400.0 | 7.12 |
2020-07-21 | 7.61 | 7.26 | 7.26 | 7.56 | 48900.0 | 7.26 |
2020-07-20 | 7.3 | 7.18 | 7.25 | 7.24 | 16300.0 | 6.95 |
2020-07-17 | 7.37 | 7.24 | 7.24 | 7.26 | 41800.0 | 6.97 |
2020-07-16 | 7.35 | 7.22 | 7.32 | 7.24 | 21800.0 | 6.95 |
2020-07-15 | 7.35 | 7.07 | 7.11 | 7.34 | 43500.0 | 7.05 |
2020-07-14 | 7.01 | 6.91 | 6.94 | 7.01 | 31000.0 | 6.73 |
2020-07-13 | 7.17 | 6.96 | 7.13 | 6.96 | 63000.0 | 6.68 |
2020-07-10 | 7.18 | 7.09 | 7.09 | 7.16 | 47300.0 | 6.87 |
2020-07-09 | 7.33 | 7.1 | 7.28 | 7.11 | 33000.0 | 6.83 |
2020-07-08 | 7.46 | 7.33 | 7.37 | 7.38 | 37200.0 | 7.08 |
2020-07-07 | 7.53 | 7.2 | 7.25 | 7.32 | 70600.0 | 7.03 |
2020-07-06 | 7.62 | 7.3 | 7.57 | 7.3 | 49500.0 | 7.01 |
2020-07-02 | 7.68 | 7.46 | 7.61 | 7.51 | 37700.0 | 7.21 |
2020-07-01 | 7.72 | 7.46 | 7.66 | 7.46 | 40900.0 | 7.16 |
2020-06-30 | 7.62 | 7.45 | 7.52 | 7.57 | 58400.0 | 7.27 |
2020-06-29 | 7.97 | 7.57 | 7.65 | 7.63 | 80200.0 | 7.32 |
2020-06-26 | 7.8 | 7.51 | 7.76 | 7.62 | 101300.0 | 7.32 |
2020-06-25 | 8.01 | 7.75 | 7.76 | 7.89 | 64000.0 | 7.57 |
2020-06-24 | 8.08 | 7.77 | 8.08 | 7.82 | 97600.0 | 7.51 |
2020-06-23 | 8.3 | 8.11 | 8.26 | 8.13 | 76800.0 | 7.8 |
2020-06-22 | 8.21 | 8.02 | 8.09 | 8.21 | 54000.0 | 7.88 |
2020-06-19 | 8.38 | 8.1 | 8.3 | 8.12 | 43700.0 | 7.8 |
2020-06-18 | 8.28 | 8.02 | 8.05 | 8.21 | 24600.0 | 7.88 |
2020-06-17 | 8.28 | 8.18 | 8.21 | 8.18 | 67200.0 | 7.85 |
2020-06-16 | 8.62 | 8.3 | 8.6 | 8.34 | 37500.0 | 8.01 |
2020-06-15 | 8.39 | 7.73 | 7.75 | 8.29 | 108300.0 | 7.96 |
2020-06-12 | 8.11 | 7.86 | 8.05 | 7.95 | 61300.0 | 7.63 |
2020-06-11 | 8.51 | 7.76 | 8.51 | 7.84 | 236200.0 | 7.53 |
2020-06-10 | 9.05 | 8.83 | 9.02 | 8.87 | 120200.0 | 8.52 |
2020-06-09 | 9.39 | 8.97 | 9.24 | 9.1 | 103800.0 | 8.74 |
2020-06-08 | 9.57 | 9.3 | 9.33 | 9.49 | 130000.0 | 9.11 |
2020-06-05 | 9.2 | 8.88 | 8.92 | 9.08 | 80800.0 | 8.72 |
2020-06-04 | 8.71 | 8.52 | 8.58 | 8.71 | 68900.0 | 8.36 |
2020-06-03 | 8.65 | 8.42 | 8.42 | 8.58 | 74200.0 | 8.24 |
2020-06-02 | 8.49 | 8.35 | 8.39 | 8.38 | 62700.0 | 8.04 |
2020-06-01 | 8.68 | 8.37 | 8.53 | 8.39 | 75800.0 | 8.05 |
2020-05-29 | 8.67 | 8.28 | 8.67 | 8.47 | 64000.0 | 8.13 |
2020-05-28 | 8.72 | 8.48 | 8.65 | 8.55 | 70000.0 | 8.21 |
2020-05-27 | 8.8 | 8.5 | 8.71 | 8.65 | 74300.0 | 8.3 |
2020-05-26 | 8.7 | 8.54 | 8.7 | 8.58 | 117900.0 | 8.24 |
2020-05-22 | 8.53 | 8.19 | 8.42 | 8.44 | 73100.0 | 8.1 |
2020-05-21 | 8.61 | 8.42 | 8.51 | 8.42 | 87600.0 | 8.08 |
2020-05-20 | 8.94 | 8.66 | 8.81 | 8.7 | 120300.0 | 8.2 |
2020-05-19 | 8.78 | 8.45 | 8.67 | 8.59 | 54300.0 | 8.1 |
2020-05-18 | 8.55 | 8.29 | 8.33 | 8.52 | 49700.0 | 8.03 |
2020-05-15 | 8.38 | 7.88 | 7.88 | 8.08 | 64000.0 | 7.62 |
2020-05-14 | 8.03 | 7.6 | 7.68 | 7.92 | 69600.0 | 7.47 |
2020-05-13 | 8.36 | 7.7 | 8.36 | 7.78 | 116600.0 | 7.34 |
2020-05-12 | 8.52 | 8.22 | 8.33 | 8.35 | 56900.0 | 7.87 |
2020-05-11 | 8.28 | 8.16 | 8.25 | 8.2 | 135800.0 | 7.73 |
2020-05-08 | 8.63 | 8.23 | 8.41 | 8.47 | 47000.0 | 7.99 |
2020-05-07 | 8.79 | 8.2 | 8.44 | 8.27 | 80500.0 | 7.8 |
2020-05-06 | 8.53 | 8.11 | 8.47 | 8.26 | 133600.0 | 7.79 |
2020-05-05 | 8.99 | 8.42 | 8.62 | 8.43 | 110200.0 | 7.95 |
2020-05-04 | 8.27 | 7.85 | 8.02 | 8.26 | 79000.0 | 7.79 |
2020-05-01 | 8.39 | 7.68 | 8.31 | 8.1 | 131300.0 | 7.64 |
2020-04-30 | 9.39 | 8.42 | 8.67 | 8.42 | 195300.0 | 7.94 |
2020-04-29 | 8.94 | 8.0 | 8.0 | 8.8 | 174300.0 | 8.3 |
2020-04-28 | 7.81 | 7.34 | 7.34 | 7.72 | 125100.0 | 7.28 |
2020-04-27 | 7.37 | 7.14 | 7.29 | 7.29 | 90200.0 | 6.87 |
2020-04-24 | 7.6 | 7.28 | 7.6 | 7.29 | 113100.0 | 6.87 |
2020-04-23 | 7.5 | 7.14 | 7.48 | 7.41 | 101400.0 | 6.99 |
2020-04-22 | 7.1 | 6.84 | 7.0 | 7.06 | 232300.0 | 6.66 |
2020-04-21 | 6.86 | 6.42 | 6.46 | 6.86 | 74800.0 | 6.47 |
2020-04-20 | 7.0 | 6.45 | 6.53 | 6.6 | 116900.0 | 6.22 |
2020-04-17 | 6.78 | 6.46 | 6.46 | 6.78 | 199000.0 | 6.39 |
2020-04-16 | 6.64 | 6.35 | 6.35 | 6.43 | 82900.0 | 6.06 |
2020-04-15 | 6.6 | 6.25 | 6.5 | 6.35 | 220600.0 | 5.99 |
2020-04-14 | 6.9 | 6.51 | 6.55 | 6.81 | 143700.0 | 6.42 |
2020-04-13 | 7.08 | 6.48 | 6.93 | 6.57 | 747700.0 | 6.19 |
2020-04-09 | 7.2 | 6.48 | 6.89 | 6.69 | 1691300.0 | 6.31 |
2020-04-08 | 6.89 | 6.53 | 6.89 | 6.69 | 487000.0 | 6.31 |
2020-04-07 | 7.0 | 6.39 | 6.75 | 6.51 | 585900.0 | 6.14 |
2020-04-06 | 6.84 | 6.03 | 6.8 | 6.58 | 611200.0 | 6.2 |
2020-04-03 | 7.2 | 6.3 | 6.93 | 6.57 | 58500.0 | 6.19 |
2020-04-02 | 7.51 | 6.48 | 6.66 | 6.64 | 83400.0 | 6.26 |
2020-04-01 | 6.63 | 6.03 | 6.3 | 6.23 | 46600.0 | 5.87 |
2020-03-31 | 6.73 | 5.95 | 6.3 | 6.39 | 116700.0 | 6.03 |
2020-03-30 | 6.75 | 5.94 | 6.75 | 6.39 | 42700.0 | 6.03 |
2020-03-27 | 7.45 | 6.57 | 7.02 | 6.57 | 57300.0 | 6.19 |
2020-03-26 | 7.83 | 7.03 | 7.47 | 7.03 | 77700.0 | 6.63 |
2020-03-25 | 8.1 | 7.11 | 7.92 | 7.11 | 117200.0 | 6.7 |
2020-03-24 | 7.64 | 6.45 | 6.45 | 7.2 | 83800.0 | 6.79 |
2020-03-23 | 7.2 | 5.76 | 6.84 | 5.87 | 88800.0 | 5.53 |
2020-03-20 | 8.46 | 6.48 | 7.49 | 6.91 | 165400.0 | 6.52 |
2020-03-19 | 8.46 | 6.12 | 6.61 | 6.93 | 101200.0 | 6.53 |
2020-03-18 | 7.2 | 5.04 | 6.94 | 6.12 | 115600.0 | 5.77 |
2020-03-17 | 8.8 | 7.38 | 8.8 | 7.54 | 114400.0 | 7.11 |
2020-03-16 | 9.45 | 8.11 | 9.45 | 8.11 | 88200.0 | 7.65 |
2020-03-13 | 10.98 | 7.92 | 7.92 | 10.26 | 167200.0 | 9.67 |
2020-03-12 | 10.35 | 7.2 | 10.26 | 7.34 | 198500.0 | 6.92 |
2020-03-11 | 14.31 | 10.62 | 13.05 | 10.98 | 211000.0 | 10.35 |
2020-03-10 | 20.71 | 12.69 | 20.34 | 16.2 | 287200.0 | 15.28 |
2020-03-09 | 22.5 | 18.89 | 22.5 | 19.17 | 141100.0 | 18.08 |
2020-03-06 | 25.65 | 23.99 | 25.29 | 24.93 | 142300.0 | 23.51 |
2020-03-05 | 28.08 | 26.06 | 27.72 | 26.28 | 106700.0 | 24.78 |
2020-03-04 | 28.8 | 27.58 | 27.81 | 28.35 | 106500.0 | 26.73 |
2020-03-03 | 29.61 | 27.0 | 28.98 | 27.36 | 84300.0 | 25.8 |
2020-03-02 | 29.59 | 26.68 | 27.45 | 28.8 | 103900.0 | 27.16 |
2020-02-28 | 27.72 | 25.29 | 26.55 | 27.09 | 268400.0 | 25.54 |
2020-02-27 | 27.94 | 25.92 | 27.63 | 27.36 | 175600.0 | 25.8 |
2020-02-26 | 30.06 | 28.6 | 29.7 | 28.71 | 108200.0 | 27.07 |
2020-02-25 | 32.04 | 29.52 | 32.04 | 29.7 | 110600.0 | 28.0 |
2020-02-24 | 32.25 | 31.32 | 32.22 | 31.95 | 133600.0 | 30.13 |
2020-02-21 | 34.11 | 32.94 | 34.11 | 33.21 | 97000.0 | 31.31 |
2020-02-20 | 36.0 | 35.24 | 35.55 | 35.46 | 86700.0 | 32.08 |
2020-02-19 | 35.55 | 35.1 | 35.55 | 35.28 | 63100.0 | 31.92 |
2020-02-18 | 35.1 | 34.65 | 35.01 | 34.83 | 46200.0 | 31.51 |