名前 | John Hancock Pfd Income Fund II Pfd Income Fund II |
ティッカー | HPF |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.01 | 18.87 | 18.97 | 18.88 | 68100.0 | 18.88 |
2021-02-12 | 19.05 | 18.86 | 18.94 | 19.02 | 92300.0 | 19.02 |
2021-02-11 | 19.05 | 18.95 | 19.03 | 19.0 | 40700.0 | 19.0 |
2021-02-10 | 19.08 | 18.98 | 19.01 | 19.02 | 53600.0 | 19.02 |
2021-02-09 | 19.16 | 19.01 | 19.14 | 19.16 | 173000.0 | 19.04 |
2021-02-08 | 19.04 | 18.95 | 19.02 | 19.04 | 72900.0 | 18.92 |
2021-02-05 | 19.02 | 18.86 | 18.94 | 18.97 | 53300.0 | 18.85 |
2021-02-04 | 18.93 | 18.63 | 18.68 | 18.85 | 135400.0 | 18.73 |
2021-02-03 | 18.7 | 18.61 | 18.7 | 18.62 | 56000.0 | 18.5 |
2021-02-02 | 18.69 | 18.56 | 18.56 | 18.61 | 59400.0 | 18.49 |
2021-02-01 | 18.59 | 18.36 | 18.41 | 18.53 | 63400.0 | 18.41 |
2021-01-29 | 18.5 | 18.33 | 18.45 | 18.36 | 57200.0 | 18.24 |
2021-01-28 | 18.43 | 18.3 | 18.31 | 18.41 | 35200.0 | 18.29 |
2021-01-27 | 18.63 | 18.28 | 18.55 | 18.31 | 51300.0 | 18.19 |
2021-01-26 | 18.64 | 18.47 | 18.59 | 18.53 | 71000.0 | 18.41 |
2021-01-25 | 18.65 | 18.49 | 18.64 | 18.5 | 73800.0 | 18.38 |
2021-01-22 | 18.68 | 18.56 | 18.65 | 18.6 | 42100.0 | 18.48 |
2021-01-21 | 18.68 | 18.56 | 18.68 | 18.65 | 69500.0 | 18.53 |
2021-01-20 | 18.7 | 18.52 | 18.52 | 18.61 | 93400.0 | 18.49 |
2021-01-19 | 18.53 | 18.42 | 18.43 | 18.42 | 120500.0 | 18.3 |
2021-01-15 | 18.51 | 18.38 | 18.46 | 18.39 | 66000.0 | 18.27 |
2021-01-14 | 18.53 | 18.39 | 18.43 | 18.42 | 84700.0 | 18.3 |
2021-01-13 | 18.4 | 18.22 | 18.22 | 18.37 | 85200.0 | 18.25 |
2021-01-12 | 18.41 | 18.26 | 18.4 | 18.37 | 168500.0 | 18.13 |
2021-01-11 | 18.72 | 18.4 | 18.62 | 18.49 | 192600.0 | 18.25 |
2021-01-08 | 18.81 | 18.65 | 18.79 | 18.67 | 78500.0 | 18.42 |
2021-01-07 | 18.85 | 18.67 | 18.84 | 18.75 | 120900.0 | 18.5 |
2021-01-06 | 18.89 | 18.61 | 18.85 | 18.74 | 103600.0 | 18.49 |
2021-01-05 | 18.89 | 18.78 | 18.82 | 18.85 | 52800.0 | 18.6 |
2021-01-04 | 18.95 | 18.71 | 18.92 | 18.82 | 126600.0 | 18.57 |
2020-12-31 | 19.01 | 18.8 | 18.85 | 19.01 | 128900.0 | 18.76 |
2020-12-30 | 18.86 | 18.68 | 18.85 | 18.79 | 122700.0 | 18.54 |
2020-12-29 | 18.9 | 18.76 | 18.89 | 18.84 | 91700.0 | 18.59 |
2020-12-28 | 18.89 | 18.76 | 18.82 | 18.84 | 177300.0 | 18.59 |
2020-12-24 | 18.8 | 18.65 | 18.66 | 18.73 | 52700.0 | 18.48 |
2020-12-23 | 18.74 | 18.63 | 18.64 | 18.67 | 77100.0 | 18.42 |
2020-12-22 | 18.69 | 18.57 | 18.66 | 18.64 | 97300.0 | 18.39 |
2020-12-21 | 18.65 | 18.5 | 18.6 | 18.61 | 136700.0 | 18.36 |
2020-12-18 | 18.88 | 18.6 | 18.84 | 18.63 | 163700.0 | 18.38 |
2020-12-17 | 18.84 | 18.72 | 18.81 | 18.84 | 94100.0 | 18.59 |
2020-12-16 | 18.76 | 18.55 | 18.59 | 18.75 | 114800.0 | 18.5 |
2020-12-15 | 18.6 | 18.52 | 18.56 | 18.53 | 94100.0 | 18.29 |
2020-12-14 | 18.67 | 18.52 | 18.63 | 18.55 | 64900.0 | 18.31 |
2020-12-11 | 18.6 | 18.5 | 18.53 | 18.6 | 76200.0 | 18.35 |
2020-12-10 | 18.69 | 18.5 | 18.65 | 18.53 | 87700.0 | 18.29 |
2020-12-09 | 18.85 | 18.69 | 18.79 | 18.76 | 160500.0 | 18.39 |
2020-12-08 | 18.94 | 18.71 | 18.79 | 18.76 | 200300.0 | 18.39 |
2020-12-07 | 18.71 | 18.62 | 18.69 | 18.69 | 142700.0 | 18.32 |
2020-12-04 | 18.66 | 18.49 | 18.54 | 18.61 | 132000.0 | 18.24 |
2020-12-03 | 18.56 | 18.45 | 18.5 | 18.49 | 132400.0 | 18.13 |
2020-12-02 | 18.49 | 18.39 | 18.39 | 18.45 | 152300.0 | 18.09 |
2020-12-01 | 18.54 | 18.36 | 18.4 | 18.39 | 130600.0 | 18.03 |
2020-11-30 | 18.45 | 18.3 | 18.42 | 18.34 | 170500.0 | 17.98 |
2020-11-27 | 18.48 | 18.39 | 18.45 | 18.44 | 79400.0 | 18.08 |
2020-11-25 | 18.48 | 18.35 | 18.35 | 18.42 | 118700.0 | 18.06 |
2020-11-24 | 18.44 | 18.32 | 18.39 | 18.34 | 74300.0 | 17.98 |
2020-11-23 | 18.31 | 18.22 | 18.27 | 18.27 | 79100.0 | 17.91 |
2020-11-20 | 18.31 | 18.16 | 18.25 | 18.19 | 63200.0 | 17.83 |
2020-11-19 | 18.38 | 18.19 | 18.24 | 18.23 | 99800.0 | 17.87 |
2020-11-18 | 18.56 | 18.28 | 18.39 | 18.32 | 136400.0 | 17.96 |
2020-11-17 | 18.42 | 18.23 | 18.26 | 18.39 | 85400.0 | 18.03 |
2020-11-16 | 18.34 | 18.2 | 18.2 | 18.34 | 83800.0 | 17.98 |
2020-11-13 | 18.18 | 18.06 | 18.08 | 18.16 | 55700.0 | 17.8 |
2020-11-12 | 18.19 | 17.96 | 18.19 | 18.03 | 71600.0 | 17.67 |
2020-11-11 | 18.2 | 18.07 | 18.07 | 18.13 | 83600.0 | 17.77 |
2020-11-10 | 18.13 | 17.98 | 18.08 | 18.02 | 94500.0 | 17.66 |
2020-11-09 | 18.3 | 18.08 | 18.3 | 18.08 | 76800.0 | 17.6 |
2020-11-06 | 17.93 | 17.79 | 17.88 | 17.92 | 70400.0 | 17.45 |
2020-11-05 | 17.91 | 17.73 | 17.73 | 17.8 | 62800.0 | 17.33 |
2020-11-04 | 17.82 | 17.64 | 17.64 | 17.65 | 79700.0 | 17.18 |
2020-11-03 | 17.65 | 17.54 | 17.54 | 17.55 | 42000.0 | 17.09 |
2020-11-02 | 17.64 | 17.5 | 17.5 | 17.54 | 35100.0 | 17.08 |
2020-10-30 | 17.57 | 17.32 | 17.57 | 17.36 | 41800.0 | 16.9 |
2020-10-29 | 17.55 | 17.38 | 17.44 | 17.41 | 55100.0 | 16.95 |
2020-10-28 | 17.72 | 17.38 | 17.68 | 17.46 | 67800.0 | 17.0 |
2020-10-27 | 17.95 | 17.75 | 17.95 | 17.77 | 35500.0 | 17.3 |
2020-10-26 | 17.98 | 17.83 | 17.98 | 17.91 | 20000.0 | 17.44 |
2020-10-23 | 18.04 | 17.97 | 18.04 | 18.0 | 19900.0 | 17.52 |
2020-10-22 | 17.98 | 17.86 | 17.87 | 17.95 | 16100.0 | 17.48 |
2020-10-21 | 18.03 | 17.85 | 17.89 | 17.85 | 44000.0 | 17.38 |
2020-10-20 | 18.0 | 17.82 | 17.82 | 17.95 | 31400.0 | 17.48 |
2020-10-19 | 17.97 | 17.73 | 17.94 | 17.85 | 38800.0 | 17.38 |
2020-10-16 | 18.08 | 17.94 | 18.02 | 17.94 | 14700.0 | 17.47 |
2020-10-15 | 18.09 | 17.98 | 17.99 | 18.04 | 25200.0 | 17.56 |
2020-10-14 | 18.2 | 18.04 | 18.17 | 18.05 | 23300.0 | 17.57 |
2020-10-13 | 18.27 | 18.12 | 18.18 | 18.15 | 19000.0 | 17.67 |
2020-10-12 | 18.32 | 18.11 | 18.17 | 18.24 | 76600.0 | 17.76 |
2020-10-09 | 18.38 | 18.11 | 18.38 | 18.23 | 44100.0 | 17.75 |
2020-10-08 | 18.48 | 18.18 | 18.24 | 18.45 | 71600.0 | 17.84 |
2020-10-07 | 18.23 | 18.12 | 18.17 | 18.18 | 27700.0 | 17.58 |
2020-10-06 | 18.15 | 17.98 | 17.98 | 18.04 | 59700.0 | 17.45 |
2020-10-05 | 18.06 | 17.97 | 18.01 | 18.03 | 41500.0 | 17.44 |
2020-10-02 | 17.92 | 17.62 | 17.62 | 17.87 | 35700.0 | 17.28 |
2020-10-01 | 17.96 | 17.79 | 17.96 | 17.94 | 42500.0 | 17.35 |
2020-09-30 | 17.96 | 17.79 | 17.93 | 17.82 | 59800.0 | 17.23 |
2020-09-29 | 17.92 | 17.75 | 17.83 | 17.91 | 35900.0 | 17.32 |
2020-09-28 | 17.96 | 17.69 | 17.69 | 17.85 | 27200.0 | 17.26 |
2020-09-25 | 17.66 | 17.5 | 17.5 | 17.61 | 35000.0 | 17.03 |
2020-09-24 | 17.59 | 17.28 | 17.52 | 17.57 | 84300.0 | 16.99 |
2020-09-23 | 17.97 | 17.58 | 17.83 | 17.59 | 58700.0 | 17.01 |
2020-09-22 | 18.02 | 17.82 | 17.96 | 17.88 | 45100.0 | 17.29 |
2020-09-21 | 18.09 | 17.86 | 18.01 | 17.95 | 96200.0 | 17.36 |
2020-09-18 | 18.41 | 18.15 | 18.41 | 18.19 | 69500.0 | 17.59 |
2020-09-17 | 18.43 | 18.31 | 18.36 | 18.36 | 47000.0 | 17.75 |
2020-09-16 | 18.45 | 18.28 | 18.33 | 18.44 | 100700.0 | 17.83 |
2020-09-15 | 18.33 | 18.23 | 18.33 | 18.28 | 65000.0 | 17.68 |
2020-09-14 | 18.28 | 18.11 | 18.27 | 18.15 | 95700.0 | 17.55 |
2020-09-11 | 18.13 | 17.94 | 18.02 | 18.01 | 72800.0 | 17.42 |
2020-09-10 | 18.21 | 18.1 | 18.21 | 18.13 | 15800.0 | 17.53 |
2020-09-09 | 18.26 | 18.09 | 18.09 | 18.26 | 37300.0 | 17.54 |
2020-09-08 | 17.96 | 17.8 | 17.89 | 17.96 | 67200.0 | 17.25 |
2020-09-04 | 18.17 | 17.62 | 18.09 | 18.05 | 89600.0 | 17.34 |
2020-09-03 | 18.39 | 18.01 | 18.39 | 18.09 | 51500.0 | 17.37 |
2020-09-02 | 18.43 | 18.32 | 18.32 | 18.43 | 34700.0 | 17.7 |
2020-09-01 | 18.47 | 18.31 | 18.39 | 18.37 | 50100.0 | 17.64 |
2020-08-31 | 18.5 | 18.35 | 18.5 | 18.37 | 40200.0 | 17.64 |
2020-08-28 | 18.53 | 18.34 | 18.53 | 18.34 | 46500.0 | 17.61 |
2020-08-27 | 18.54 | 18.38 | 18.5 | 18.38 | 38200.0 | 17.65 |
2020-08-26 | 18.5 | 18.4 | 18.41 | 18.41 | 64800.0 | 17.68 |
2020-08-25 | 18.47 | 18.42 | 18.44 | 18.47 | 17800.0 | 17.74 |
2020-08-24 | 18.5 | 18.39 | 18.41 | 18.43 | 28100.0 | 17.7 |
2020-08-21 | 18.56 | 18.38 | 18.53 | 18.42 | 68300.0 | 17.69 |
2020-08-20 | 18.64 | 18.46 | 18.64 | 18.52 | 38600.0 | 17.79 |
2020-08-19 | 18.7 | 18.56 | 18.65 | 18.63 | 26600.0 | 17.89 |
2020-08-18 | 18.64 | 18.54 | 18.55 | 18.62 | 31300.0 | 17.88 |
2020-08-17 | 18.74 | 18.56 | 18.63 | 18.65 | 49200.0 | 17.91 |
2020-08-14 | 18.9 | 18.54 | 18.9 | 18.63 | 53000.0 | 17.89 |
2020-08-13 | 18.9 | 18.8 | 18.81 | 18.8 | 22000.0 | 18.06 |
2020-08-12 | 19.04 | 18.81 | 19.02 | 18.89 | 23200.0 | 18.14 |
2020-08-11 | 19.06 | 18.9 | 18.9 | 18.97 | 42100.0 | 18.1 |
2020-08-10 | 18.88 | 18.67 | 18.77 | 18.88 | 32800.0 | 18.02 |
2020-08-07 | 18.73 | 18.56 | 18.57 | 18.7 | 25400.0 | 17.84 |
2020-08-06 | 18.62 | 18.54 | 18.56 | 18.6 | 32300.0 | 17.75 |
2020-08-05 | 18.74 | 18.58 | 18.64 | 18.62 | 44300.0 | 17.77 |
2020-08-04 | 18.69 | 18.55 | 18.69 | 18.62 | 66000.0 | 17.77 |
2020-08-03 | 18.68 | 18.52 | 18.55 | 18.63 | 43200.0 | 17.78 |
2020-07-31 | 18.63 | 18.37 | 18.53 | 18.46 | 46000.0 | 17.61 |
2020-07-30 | 18.39 | 18.22 | 18.26 | 18.36 | 43100.0 | 17.52 |
2020-07-29 | 18.42 | 18.1 | 18.22 | 18.42 | 60800.0 | 17.58 |
2020-07-28 | 18.15 | 17.99 | 18.01 | 18.06 | 27700.0 | 17.23 |
2020-07-27 | 18.15 | 18.05 | 18.07 | 18.06 | 22800.0 | 17.23 |
2020-07-24 | 18.21 | 17.97 | 18.21 | 18.15 | 37900.0 | 17.32 |
2020-07-23 | 18.19 | 18.05 | 18.05 | 18.16 | 26300.0 | 17.33 |
2020-07-22 | 18.09 | 17.94 | 17.98 | 18.01 | 11500.0 | 17.18 |
2020-07-21 | 17.97 | 17.83 | 17.9 | 17.95 | 20600.0 | 17.13 |
2020-07-20 | 17.9 | 17.78 | 17.81 | 17.87 | 26400.0 | 17.05 |
2020-07-17 | 17.99 | 17.81 | 17.95 | 17.85 | 26600.0 | 17.03 |
2020-07-16 | 17.88 | 17.68 | 17.68 | 17.84 | 24200.0 | 17.02 |
2020-07-15 | 17.81 | 17.62 | 17.68 | 17.81 | 36500.0 | 16.99 |
2020-07-14 | 17.69 | 17.56 | 17.62 | 17.69 | 23900.0 | 16.88 |
2020-07-13 | 17.9 | 17.65 | 17.9 | 17.7 | 34600.0 | 16.89 |
2020-07-10 | 17.96 | 17.47 | 17.8 | 17.83 | 62600.0 | 17.01 |
2020-07-09 | 17.98 | 17.73 | 17.87 | 17.8 | 38200.0 | 16.87 |
2020-07-08 | 18.08 | 17.8 | 18.01 | 17.87 | 62300.0 | 16.93 |
2020-07-07 | 18.13 | 17.9 | 18.13 | 17.95 | 36800.0 | 17.01 |
2020-07-06 | 18.39 | 18.0 | 18.39 | 18.08 | 40400.0 | 17.13 |
2020-07-02 | 18.21 | 18.03 | 18.03 | 18.13 | 22700.0 | 17.18 |
2020-07-01 | 18.03 | 17.87 | 18.03 | 17.95 | 36600.0 | 17.01 |
2020-06-30 | 18.03 | 17.79 | 17.83 | 18.03 | 67700.0 | 17.08 |
2020-06-29 | 17.69 | 17.4 | 17.4 | 17.66 | 22800.0 | 16.73 |
2020-06-26 | 17.75 | 17.5 | 17.73 | 17.51 | 31000.0 | 16.59 |
2020-06-25 | 17.91 | 17.61 | 17.91 | 17.61 | 37800.0 | 16.69 |
2020-06-24 | 18.06 | 17.66 | 17.96 | 17.82 | 58600.0 | 16.89 |
2020-06-23 | 18.19 | 18.02 | 18.11 | 18.1 | 27500.0 | 17.15 |
2020-06-22 | 18.17 | 18.0 | 18.01 | 18.07 | 23100.0 | 17.12 |
2020-06-19 | 18.19 | 17.99 | 18.11 | 18.08 | 28800.0 | 17.13 |
2020-06-18 | 18.16 | 17.98 | 18.04 | 17.98 | 50700.0 | 17.04 |
2020-06-17 | 18.3 | 18.1 | 18.16 | 18.12 | 30500.0 | 17.17 |
2020-06-16 | 18.48 | 18.05 | 18.14 | 18.22 | 26700.0 | 17.26 |
2020-06-15 | 17.8 | 17.1 | 17.25 | 17.78 | 52700.0 | 16.85 |
2020-06-12 | 18.23 | 17.52 | 18.23 | 17.62 | 40700.0 | 16.7 |
2020-06-11 | 18.34 | 17.39 | 18.2 | 17.47 | 130900.0 | 16.55 |
2020-06-10 | 19.18 | 18.85 | 19.11 | 18.93 | 63200.0 | 17.94 |
2020-06-09 | 19.42 | 19.15 | 19.37 | 19.3 | 31900.0 | 18.17 |
2020-06-08 | 19.39 | 19.14 | 19.27 | 19.38 | 46000.0 | 18.25 |
2020-06-05 | 19.47 | 18.99 | 19.47 | 19.04 | 102700.0 | 17.93 |
2020-06-04 | 18.95 | 18.66 | 18.95 | 18.79 | 32300.0 | 17.69 |
2020-06-03 | 18.98 | 18.65 | 18.65 | 18.86 | 71500.0 | 17.76 |
2020-06-02 | 18.66 | 18.23 | 18.23 | 18.54 | 47200.0 | 17.45 |
2020-06-01 | 18.36 | 17.79 | 17.79 | 18.31 | 49300.0 | 17.24 |
2020-05-29 | 17.96 | 17.71 | 17.75 | 17.92 | 38500.0 | 16.87 |
2020-05-28 | 17.86 | 17.7 | 17.72 | 17.75 | 45100.0 | 16.71 |
2020-05-27 | 17.75 | 17.42 | 17.42 | 17.64 | 67600.0 | 16.61 |
2020-05-26 | 17.6 | 17.36 | 17.6 | 17.47 | 50600.0 | 16.45 |
2020-05-22 | 17.05 | 16.75 | 16.91 | 17.05 | 48900.0 | 16.05 |
2020-05-21 | 16.9 | 16.8 | 16.85 | 16.86 | 21900.0 | 15.87 |
2020-05-20 | 17.07 | 16.69 | 16.99 | 16.79 | 74000.0 | 15.81 |
2020-05-19 | 16.96 | 16.79 | 16.79 | 16.85 | 54200.0 | 15.86 |
2020-05-18 | 16.73 | 16.29 | 16.29 | 16.68 | 78300.0 | 15.7 |
2020-05-15 | 16.08 | 15.74 | 15.95 | 16.02 | 66200.0 | 15.08 |
2020-05-14 | 16.01 | 15.5 | 15.9 | 15.99 | 58900.0 | 15.05 |
2020-05-13 | 16.75 | 16.08 | 16.72 | 16.13 | 85200.0 | 15.19 |
2020-05-12 | 17.05 | 16.78 | 16.95 | 16.84 | 49900.0 | 15.85 |
2020-05-11 | 17.1 | 16.87 | 16.98 | 16.98 | 37000.0 | 15.99 |
2020-05-08 | 17.22 | 17.03 | 17.15 | 17.16 | 22200.0 | 16.16 |
2020-05-07 | 17.19 | 17.1 | 17.12 | 17.19 | 23100.0 | 16.07 |
2020-05-06 | 17.32 | 16.96 | 17.2 | 16.99 | 45200.0 | 15.88 |
2020-05-05 | 17.21 | 16.97 | 17.01 | 17.2 | 55000.0 | 16.08 |
2020-05-04 | 16.83 | 16.54 | 16.66 | 16.75 | 77900.0 | 15.66 |
2020-05-01 | 17.31 | 16.82 | 17.16 | 16.96 | 68500.0 | 15.85 |
2020-04-30 | 17.7 | 17.2 | 17.7 | 17.5 | 71800.0 | 16.36 |
2020-04-29 | 17.58 | 17.06 | 17.2 | 17.58 | 101900.0 | 16.43 |
2020-04-28 | 16.98 | 16.69 | 16.85 | 16.89 | 53800.0 | 15.79 |
2020-04-27 | 16.8 | 16.57 | 16.75 | 16.72 | 77500.0 | 15.63 |
2020-04-24 | 16.67 | 16.2 | 16.5 | 16.59 | 51000.0 | 15.51 |
2020-04-23 | 16.6 | 16.18 | 16.6 | 16.26 | 89600.0 | 15.2 |
2020-04-22 | 16.35 | 16.02 | 16.03 | 16.29 | 49300.0 | 15.23 |
2020-04-21 | 16.15 | 15.8 | 16.15 | 15.92 | 47400.0 | 14.88 |
2020-04-20 | 16.55 | 16.25 | 16.41 | 16.3 | 69300.0 | 15.23 |
2020-04-17 | 16.87 | 16.38 | 16.84 | 16.51 | 69100.0 | 15.43 |
2020-04-16 | 16.45 | 16.18 | 16.25 | 16.25 | 36300.0 | 15.19 |
2020-04-15 | 16.75 | 15.89 | 15.89 | 16.38 | 96300.0 | 15.31 |
2020-04-14 | 17.06 | 16.48 | 16.55 | 16.5 | 109700.0 | 15.42 |
2020-04-13 | 16.93 | 15.36 | 16.93 | 16.2 | 112900.0 | 15.14 |
2020-04-09 | 17.11 | 15.95 | 15.95 | 16.73 | 85400.0 | 15.64 |
2020-04-08 | 16.15 | 15.14 | 15.38 | 16.13 | 125500.0 | 14.96 |
2020-04-07 | 15.36 | 14.6 | 14.96 | 15.0 | 122800.0 | 13.91 |
2020-04-06 | 14.29 | 13.2 | 13.6 | 14.2 | 92700.0 | 13.17 |
2020-04-03 | 13.81 | 12.7 | 13.81 | 12.95 | 109300.0 | 12.01 |
2020-04-02 | 14.04 | 13.5 | 13.7 | 13.54 | 95700.0 | 12.56 |
2020-04-01 | 14.95 | 13.42 | 14.95 | 13.73 | 139100.0 | 12.73 |
2020-03-31 | 16.01 | 15.4 | 15.9 | 15.4 | 77600.0 | 14.28 |
2020-03-30 | 15.89 | 15.13 | 15.27 | 15.59 | 102200.0 | 14.46 |
2020-03-27 | 16.09 | 15.3 | 15.99 | 15.82 | 159700.0 | 14.67 |
2020-03-26 | 16.75 | 14.85 | 15.04 | 16.25 | 194100.0 | 15.07 |
2020-03-25 | 15.05 | 12.57 | 12.6 | 14.6 | 121800.0 | 13.54 |
2020-03-24 | 12.62 | 11.38 | 11.38 | 12.23 | 132100.0 | 11.34 |
2020-03-23 | 12.57 | 10.06 | 12.57 | 10.8 | 198500.0 | 10.02 |
2020-03-20 | 14.0 | 11.65 | 11.65 | 12.64 | 128700.0 | 11.72 |
2020-03-19 | 12.1 | 9.0 | 9.66 | 11.62 | 323000.0 | 10.78 |
2020-03-18 | 13.57 | 9.52 | 13.57 | 10.27 | 307300.0 | 9.53 |
2020-03-17 | 15.45 | 13.63 | 14.27 | 14.12 | 137700.0 | 13.1 |
2020-03-16 | 15.36 | 14.11 | 14.6 | 14.11 | 200400.0 | 13.09 |
2020-03-13 | 16.36 | 15.72 | 15.83 | 16.36 | 149700.0 | 15.17 |
2020-03-12 | 17.98 | 15.6 | 17.98 | 15.61 | 313900.0 | 14.48 |
2020-03-11 | 19.58 | 18.82 | 19.51 | 18.83 | 95600.0 | 17.46 |
2020-03-10 | 20.34 | 19.45 | 20.17 | 20.03 | 86700.0 | 18.46 |
2020-03-09 | 20.16 | 19.08 | 19.09 | 19.42 | 105700.0 | 17.9 |
2020-03-06 | 20.86 | 20.47 | 20.63 | 20.79 | 69000.0 | 19.16 |
2020-03-05 | 21.36 | 21.01 | 21.1 | 21.14 | 59700.0 | 19.49 |
2020-03-04 | 21.44 | 21.05 | 21.11 | 21.42 | 77600.0 | 19.74 |
2020-03-03 | 21.32 | 20.56 | 20.93 | 20.97 | 112800.0 | 19.33 |
2020-03-02 | 20.8 | 19.63 | 19.63 | 20.73 | 121100.0 | 19.11 |
2020-02-28 | 20.24 | 19.03 | 19.59 | 19.56 | 224700.0 | 18.03 |
2020-02-27 | 21.08 | 20.1 | 21.02 | 20.22 | 188600.0 | 18.64 |
2020-02-26 | 21.52 | 21.07 | 21.33 | 21.23 | 132100.0 | 19.57 |
2020-02-25 | 22.37 | 21.17 | 22.34 | 21.28 | 106900.0 | 19.61 |
2020-02-24 | 22.58 | 22.21 | 22.55 | 22.23 | 51800.0 | 20.49 |
2020-02-21 | 22.77 | 22.64 | 22.68 | 22.67 | 17200.0 | 20.9 |
2020-02-20 | 22.85 | 22.58 | 22.72 | 22.68 | 82900.0 | 20.9 |
2020-02-19 | 22.88 | 22.76 | 22.88 | 22.84 | 29100.0 | 21.05 |
2020-02-18 | 22.83 | 22.72 | 22.82 | 22.77 | 29700.0 | 20.99 |