名前 | John Hancock Preferred Income Fund Common Shares of Beneficial Interest |
ティッカー | HPI |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.27 | 19.17 | 19.23 | 19.23 | 120300.0 | 19.23 |
2021-02-12 | 19.26 | 19.2 | 19.25 | 19.23 | 49300.0 | 19.23 |
2021-02-11 | 19.36 | 19.21 | 19.29 | 19.27 | 61100.0 | 19.27 |
2021-02-10 | 19.45 | 19.27 | 19.45 | 19.29 | 64500.0 | 19.29 |
2021-02-09 | 19.55 | 19.38 | 19.38 | 19.52 | 65000.0 | 19.4 |
2021-02-08 | 19.48 | 19.31 | 19.33 | 19.48 | 132000.0 | 19.36 |
2021-02-05 | 19.33 | 19.11 | 19.11 | 19.28 | 129700.0 | 19.16 |
2021-02-04 | 19.13 | 18.92 | 18.94 | 19.09 | 250700.0 | 18.97 |
2021-02-03 | 18.92 | 18.82 | 18.82 | 18.92 | 71200.0 | 18.8 |
2021-02-02 | 18.87 | 18.7 | 18.7 | 18.78 | 72600.0 | 18.66 |
2021-02-01 | 18.7 | 18.56 | 18.56 | 18.67 | 71700.0 | 18.55 |
2021-01-29 | 18.6 | 18.4 | 18.48 | 18.55 | 115300.0 | 18.43 |
2021-01-28 | 18.73 | 18.54 | 18.57 | 18.61 | 86400.0 | 18.49 |
2021-01-27 | 18.69 | 18.46 | 18.65 | 18.57 | 244700.0 | 18.45 |
2021-01-26 | 18.85 | 18.7 | 18.82 | 18.72 | 98100.0 | 18.6 |
2021-01-25 | 18.89 | 18.75 | 18.86 | 18.81 | 117500.0 | 18.69 |
2021-01-22 | 18.92 | 18.8 | 18.83 | 18.82 | 100300.0 | 18.7 |
2021-01-21 | 18.95 | 18.74 | 18.81 | 18.88 | 155600.0 | 18.76 |
2021-01-20 | 18.9 | 18.71 | 18.74 | 18.85 | 99000.0 | 18.73 |
2021-01-19 | 18.75 | 18.63 | 18.63 | 18.7 | 130300.0 | 18.58 |
2021-01-15 | 18.73 | 18.5 | 18.61 | 18.58 | 116200.0 | 18.46 |
2021-01-14 | 18.78 | 18.55 | 18.74 | 18.6 | 161300.0 | 18.48 |
2021-01-13 | 18.71 | 18.39 | 18.4 | 18.64 | 178400.0 | 18.52 |
2021-01-12 | 18.56 | 18.31 | 18.51 | 18.39 | 322700.0 | 18.27 |
2021-01-11 | 18.85 | 18.52 | 18.71 | 18.66 | 606400.0 | 18.54 |
2021-01-08 | 19.22 | 19.08 | 19.15 | 19.13 | 101800.0 | 19.01 |
2021-01-07 | 19.44 | 19.18 | 19.42 | 19.18 | 74000.0 | 19.06 |
2021-01-06 | 19.5 | 19.27 | 19.38 | 19.4 | 115500.0 | 19.28 |
2021-01-05 | 19.5 | 19.36 | 19.48 | 19.42 | 51000.0 | 19.3 |
2021-01-04 | 19.72 | 19.31 | 19.72 | 19.44 | 70800.0 | 19.32 |
2020-12-31 | 19.68 | 19.52 | 19.53 | 19.68 | 75100.0 | 19.55 |
2020-12-30 | 19.74 | 19.51 | 19.62 | 19.59 | 89100.0 | 19.47 |
2020-12-29 | 19.78 | 19.68 | 19.69 | 19.76 | 63800.0 | 19.51 |
2020-12-28 | 19.75 | 19.62 | 19.62 | 19.69 | 87600.0 | 19.44 |
2020-12-24 | 19.75 | 19.64 | 19.65 | 19.68 | 28500.0 | 19.43 |
2020-12-23 | 19.68 | 19.44 | 19.5 | 19.63 | 72500.0 | 19.38 |
2020-12-22 | 19.66 | 19.5 | 19.58 | 19.5 | 51500.0 | 19.25 |
2020-12-21 | 19.68 | 19.58 | 19.61 | 19.61 | 77400.0 | 19.36 |
2020-12-18 | 19.77 | 19.65 | 19.76 | 19.71 | 60000.0 | 19.46 |
2020-12-17 | 19.74 | 19.63 | 19.74 | 19.72 | 49400.0 | 19.47 |
2020-12-16 | 19.74 | 19.5 | 19.54 | 19.71 | 54100.0 | 19.46 |
2020-12-15 | 19.57 | 19.41 | 19.41 | 19.5 | 47000.0 | 19.25 |
2020-12-14 | 19.55 | 19.39 | 19.47 | 19.41 | 44900.0 | 19.17 |
2020-12-11 | 19.5 | 19.41 | 19.41 | 19.43 | 54600.0 | 19.19 |
2020-12-10 | 19.68 | 19.4 | 19.63 | 19.51 | 77500.0 | 19.26 |
2020-12-09 | 19.79 | 19.72 | 19.73 | 19.76 | 67000.0 | 19.39 |
2020-12-08 | 19.81 | 19.69 | 19.78 | 19.73 | 75500.0 | 19.36 |
2020-12-07 | 19.81 | 19.65 | 19.81 | 19.78 | 42100.0 | 19.41 |
2020-12-04 | 19.76 | 19.55 | 19.55 | 19.74 | 69400.0 | 19.37 |
2020-12-03 | 19.64 | 19.5 | 19.54 | 19.53 | 75200.0 | 19.16 |
2020-12-02 | 19.54 | 19.34 | 19.36 | 19.5 | 55800.0 | 19.13 |
2020-12-01 | 19.52 | 19.32 | 19.39 | 19.38 | 95400.0 | 19.02 |
2020-11-30 | 19.3 | 19.15 | 19.29 | 19.26 | 91600.0 | 18.9 |
2020-11-27 | 19.24 | 19.13 | 19.21 | 19.2 | 38200.0 | 18.84 |
2020-11-25 | 19.26 | 19.15 | 19.23 | 19.17 | 61500.0 | 18.81 |
2020-11-24 | 19.24 | 19.11 | 19.14 | 19.14 | 91500.0 | 18.78 |
2020-11-23 | 19.17 | 19.03 | 19.05 | 19.12 | 61000.0 | 18.76 |
2020-11-20 | 19.05 | 18.97 | 18.99 | 19.02 | 62400.0 | 18.66 |
2020-11-19 | 19.1 | 18.97 | 19.04 | 19.02 | 63300.0 | 18.66 |
2020-11-18 | 19.24 | 19.01 | 19.07 | 19.03 | 83900.0 | 18.67 |
2020-11-17 | 19.1 | 18.95 | 19.02 | 19.07 | 90600.0 | 18.71 |
2020-11-16 | 19.06 | 18.9 | 18.9 | 19.02 | 142000.0 | 18.66 |
2020-11-13 | 18.93 | 18.81 | 18.93 | 18.88 | 71000.0 | 18.53 |
2020-11-12 | 19.01 | 18.77 | 19.01 | 18.84 | 100700.0 | 18.49 |
2020-11-11 | 19.01 | 18.9 | 18.9 | 18.99 | 111600.0 | 18.63 |
2020-11-10 | 18.95 | 18.77 | 18.89 | 18.9 | 95400.0 | 18.54 |
2020-11-09 | 19.08 | 18.86 | 18.9 | 19.06 | 174900.0 | 18.58 |
2020-11-06 | 18.58 | 18.44 | 18.51 | 18.52 | 59200.0 | 18.05 |
2020-11-05 | 18.56 | 18.37 | 18.37 | 18.48 | 141300.0 | 18.01 |
2020-11-04 | 18.34 | 18.17 | 18.19 | 18.3 | 95800.0 | 17.84 |
2020-11-03 | 18.17 | 18.02 | 18.08 | 18.11 | 162400.0 | 17.65 |
2020-11-02 | 18.17 | 17.98 | 17.98 | 18.03 | 107000.0 | 17.58 |
2020-10-30 | 18.2 | 17.89 | 18.2 | 17.97 | 171400.0 | 17.52 |
2020-10-29 | 18.22 | 18.02 | 18.03 | 18.08 | 79700.0 | 17.62 |
2020-10-28 | 18.39 | 18.05 | 18.39 | 18.11 | 93500.0 | 17.65 |
2020-10-27 | 18.62 | 18.47 | 18.53 | 18.47 | 40500.0 | 18.01 |
2020-10-26 | 18.75 | 18.5 | 18.69 | 18.53 | 57800.0 | 18.06 |
2020-10-23 | 18.82 | 18.73 | 18.77 | 18.8 | 30300.0 | 18.33 |
2020-10-22 | 18.74 | 18.6 | 18.6 | 18.72 | 37700.0 | 18.25 |
2020-10-21 | 18.89 | 18.57 | 18.89 | 18.66 | 47200.0 | 18.19 |
2020-10-20 | 18.87 | 18.71 | 18.74 | 18.8 | 45700.0 | 18.33 |
2020-10-19 | 18.92 | 18.62 | 18.86 | 18.65 | 40100.0 | 18.18 |
2020-10-16 | 19.03 | 18.82 | 19.01 | 18.83 | 30800.0 | 18.36 |
2020-10-15 | 19.05 | 18.91 | 19.0 | 18.95 | 50900.0 | 18.47 |
2020-10-14 | 19.23 | 19.04 | 19.19 | 19.11 | 40700.0 | 18.63 |
2020-10-13 | 19.33 | 19.15 | 19.33 | 19.22 | 30300.0 | 18.74 |
2020-10-12 | 19.37 | 19.18 | 19.26 | 19.35 | 32800.0 | 18.86 |
2020-10-09 | 19.41 | 19.24 | 19.37 | 19.26 | 40400.0 | 18.78 |
2020-10-08 | 19.47 | 19.37 | 19.38 | 19.43 | 56200.0 | 18.82 |
2020-10-07 | 19.44 | 19.21 | 19.23 | 19.44 | 65900.0 | 18.83 |
2020-10-06 | 19.29 | 19.06 | 19.14 | 19.14 | 57600.0 | 18.54 |
2020-10-05 | 19.14 | 18.95 | 19.0 | 19.14 | 45300.0 | 18.54 |
2020-10-02 | 18.93 | 18.7 | 18.7 | 18.84 | 39600.0 | 18.25 |
2020-10-01 | 18.92 | 18.72 | 18.92 | 18.88 | 58400.0 | 18.29 |
2020-09-30 | 18.96 | 18.72 | 18.92 | 18.82 | 68000.0 | 18.23 |
2020-09-29 | 18.82 | 18.67 | 18.75 | 18.79 | 42200.0 | 18.2 |
2020-09-28 | 18.88 | 18.71 | 18.72 | 18.8 | 56800.0 | 18.21 |
2020-09-25 | 18.63 | 18.41 | 18.41 | 18.55 | 66300.0 | 17.97 |
2020-09-24 | 18.66 | 18.3 | 18.54 | 18.5 | 95600.0 | 17.92 |
2020-09-23 | 19.07 | 18.68 | 19.02 | 18.69 | 80000.0 | 18.1 |
2020-09-22 | 19.14 | 18.77 | 19.1 | 18.99 | 141200.0 | 18.39 |
2020-09-21 | 19.37 | 18.98 | 19.25 | 19.0 | 82000.0 | 18.4 |
2020-09-18 | 19.72 | 19.35 | 19.64 | 19.43 | 57700.0 | 18.82 |
2020-09-17 | 19.79 | 19.63 | 19.72 | 19.67 | 31700.0 | 19.05 |
2020-09-16 | 19.82 | 19.63 | 19.71 | 19.78 | 44200.0 | 19.16 |
2020-09-15 | 19.87 | 19.66 | 19.87 | 19.73 | 45900.0 | 19.11 |
2020-09-14 | 19.75 | 19.52 | 19.54 | 19.69 | 48600.0 | 19.07 |
2020-09-11 | 19.9 | 19.52 | 19.7 | 19.53 | 47900.0 | 18.92 |
2020-09-10 | 19.85 | 19.15 | 19.81 | 19.73 | 60000.0 | 19.11 |
2020-09-09 | 19.9 | 19.69 | 19.69 | 19.85 | 50900.0 | 19.11 |
2020-09-08 | 19.65 | 19.51 | 19.65 | 19.53 | 49500.0 | 18.8 |
2020-09-04 | 19.93 | 19.57 | 19.88 | 19.79 | 66100.0 | 19.05 |
2020-09-03 | 20.16 | 19.77 | 20.1 | 19.85 | 93800.0 | 19.11 |
2020-09-02 | 20.11 | 20.05 | 20.06 | 20.08 | 36900.0 | 19.33 |
2020-09-01 | 20.15 | 20.0 | 20.02 | 20.06 | 60800.0 | 19.31 |
2020-08-31 | 20.23 | 20.11 | 20.22 | 20.13 | 61300.0 | 19.38 |
2020-08-28 | 20.23 | 20.08 | 20.14 | 20.11 | 98600.0 | 19.36 |
2020-08-27 | 20.42 | 20.15 | 20.4 | 20.2 | 150100.0 | 19.44 |
2020-08-26 | 20.38 | 20.27 | 20.3 | 20.35 | 48200.0 | 19.59 |
2020-08-25 | 20.45 | 20.29 | 20.45 | 20.4 | 41100.0 | 19.64 |
2020-08-24 | 20.43 | 20.35 | 20.41 | 20.4 | 37100.0 | 19.64 |
2020-08-21 | 20.41 | 20.01 | 20.31 | 20.33 | 72900.0 | 19.57 |
2020-08-20 | 20.5 | 20.34 | 20.5 | 20.39 | 117800.0 | 19.63 |
2020-08-19 | 20.63 | 20.45 | 20.63 | 20.45 | 68200.0 | 19.68 |
2020-08-18 | 20.56 | 20.43 | 20.55 | 20.51 | 67000.0 | 19.74 |
2020-08-17 | 20.87 | 20.52 | 20.84 | 20.61 | 98200.0 | 19.84 |
2020-08-14 | 21.09 | 20.7 | 21.09 | 20.76 | 105400.0 | 19.98 |
2020-08-13 | 21.25 | 20.98 | 21.22 | 21.0 | 60300.0 | 20.21 |
2020-08-12 | 21.44 | 21.16 | 21.44 | 21.25 | 45900.0 | 20.45 |
2020-08-11 | 21.52 | 21.41 | 21.45 | 21.44 | 56100.0 | 20.52 |
2020-08-10 | 21.45 | 21.31 | 21.43 | 21.41 | 77900.0 | 20.49 |
2020-08-07 | 21.29 | 21.04 | 21.04 | 21.23 | 52700.0 | 20.32 |
2020-08-06 | 21.12 | 21.04 | 21.07 | 21.06 | 34400.0 | 20.15 |
2020-08-05 | 21.18 | 21.05 | 21.14 | 21.13 | 45500.0 | 20.22 |
2020-08-04 | 21.13 | 20.99 | 21.0 | 21.03 | 53000.0 | 20.13 |
2020-08-03 | 21.0 | 20.78 | 20.8 | 21.0 | 85600.0 | 20.1 |
2020-07-31 | 20.91 | 20.59 | 20.69 | 20.8 | 74600.0 | 19.91 |
2020-07-30 | 20.58 | 20.3 | 20.41 | 20.58 | 69800.0 | 19.7 |
2020-07-29 | 20.5 | 20.28 | 20.34 | 20.48 | 56700.0 | 19.6 |
2020-07-28 | 20.23 | 20.11 | 20.11 | 20.18 | 25000.0 | 19.31 |
2020-07-27 | 20.27 | 20.16 | 20.16 | 20.18 | 36900.0 | 19.31 |
2020-07-24 | 20.24 | 20.01 | 20.01 | 20.2 | 36500.0 | 19.33 |
2020-07-23 | 20.23 | 20.11 | 20.11 | 20.2 | 49500.0 | 19.33 |
2020-07-22 | 20.23 | 20.04 | 20.04 | 20.21 | 24500.0 | 19.34 |
2020-07-21 | 20.09 | 19.97 | 19.97 | 20.06 | 48200.0 | 19.2 |
2020-07-20 | 20.09 | 19.9 | 20.07 | 19.98 | 65200.0 | 19.12 |
2020-07-17 | 20.07 | 19.76 | 19.79 | 19.96 | 75600.0 | 19.1 |
2020-07-16 | 19.92 | 19.7 | 19.7 | 19.89 | 38400.0 | 19.04 |
2020-07-15 | 19.9 | 19.62 | 19.62 | 19.88 | 67400.0 | 19.03 |
2020-07-14 | 19.72 | 19.51 | 19.58 | 19.61 | 54000.0 | 18.77 |
2020-07-13 | 20.0 | 19.68 | 19.84 | 19.72 | 67900.0 | 18.87 |
2020-07-10 | 19.95 | 19.73 | 19.89 | 19.83 | 41200.0 | 18.98 |
2020-07-09 | 20.08 | 19.88 | 20.0 | 19.99 | 53500.0 | 19.01 |
2020-07-08 | 20.1 | 19.91 | 19.91 | 20.0 | 43100.0 | 19.02 |
2020-07-07 | 20.02 | 19.9 | 19.92 | 20.02 | 73200.0 | 19.04 |
2020-07-06 | 20.0 | 19.7 | 20.0 | 19.9 | 71000.0 | 18.93 |
2020-07-02 | 19.96 | 19.75 | 19.75 | 19.88 | 58600.0 | 18.91 |
2020-07-01 | 19.75 | 19.54 | 19.69 | 19.59 | 76500.0 | 18.63 |
2020-06-30 | 19.75 | 19.46 | 19.51 | 19.56 | 85600.0 | 18.6 |
2020-06-29 | 19.58 | 19.19 | 19.21 | 19.45 | 99700.0 | 18.5 |
2020-06-26 | 19.49 | 19.2 | 19.46 | 19.22 | 41800.0 | 18.28 |
2020-06-25 | 19.62 | 19.42 | 19.45 | 19.44 | 54400.0 | 18.49 |
2020-06-24 | 19.59 | 19.3 | 19.49 | 19.51 | 396500.0 | 18.56 |
2020-06-23 | 19.7 | 19.56 | 19.6 | 19.56 | 47200.0 | 18.6 |
2020-06-22 | 19.66 | 19.56 | 19.57 | 19.58 | 164300.0 | 18.62 |
2020-06-19 | 19.74 | 19.48 | 19.5 | 19.57 | 105800.0 | 18.61 |
2020-06-18 | 19.64 | 19.47 | 19.5 | 19.56 | 57100.0 | 18.6 |
2020-06-17 | 19.87 | 19.52 | 19.84 | 19.56 | 65200.0 | 18.6 |
2020-06-16 | 19.79 | 19.21 | 19.57 | 19.63 | 114600.0 | 18.67 |
2020-06-15 | 19.21 | 18.09 | 18.42 | 19.05 | 140300.0 | 18.12 |
2020-06-12 | 19.35 | 18.8 | 18.88 | 18.95 | 92900.0 | 18.02 |
2020-06-11 | 19.75 | 18.68 | 19.69 | 18.71 | 183800.0 | 17.79 |
2020-06-10 | 20.44 | 20.11 | 20.28 | 20.15 | 57100.0 | 19.16 |
2020-06-09 | 20.76 | 20.34 | 20.65 | 20.54 | 89000.0 | 19.42 |
2020-06-08 | 20.78 | 20.21 | 20.26 | 20.55 | 166100.0 | 19.43 |
2020-06-05 | 20.5 | 20.02 | 20.28 | 20.04 | 91700.0 | 18.94 |
2020-06-04 | 20.22 | 19.86 | 20.06 | 19.94 | 66600.0 | 18.85 |
2020-06-03 | 20.3 | 20.01 | 20.3 | 20.16 | 76500.0 | 19.06 |
2020-06-02 | 19.99 | 19.61 | 19.74 | 19.93 | 70100.0 | 18.84 |
2020-06-01 | 19.63 | 19.1 | 19.12 | 19.6 | 62100.0 | 18.53 |
2020-05-29 | 19.3 | 19.03 | 19.18 | 19.3 | 59700.0 | 18.25 |
2020-05-28 | 19.12 | 18.88 | 18.9 | 19.06 | 69500.0 | 18.02 |
2020-05-27 | 18.86 | 18.52 | 18.7 | 18.86 | 101300.0 | 17.83 |
2020-05-26 | 18.63 | 18.36 | 18.53 | 18.51 | 118200.0 | 17.5 |
2020-05-22 | 18.02 | 17.85 | 17.85 | 17.97 | 40200.0 | 16.99 |
2020-05-21 | 17.99 | 17.83 | 17.99 | 17.92 | 65700.0 | 16.94 |
2020-05-20 | 18.09 | 17.86 | 17.98 | 17.92 | 94500.0 | 16.94 |
2020-05-19 | 18.03 | 17.59 | 17.64 | 17.81 | 96700.0 | 16.84 |
2020-05-18 | 17.61 | 17.03 | 17.07 | 17.61 | 133500.0 | 16.65 |
2020-05-15 | 16.74 | 16.5 | 16.6 | 16.65 | 65000.0 | 15.74 |
2020-05-14 | 16.74 | 16.26 | 16.5 | 16.59 | 77700.0 | 15.68 |
2020-05-13 | 17.56 | 16.72 | 17.47 | 16.81 | 109200.0 | 15.89 |
2020-05-12 | 18.05 | 17.57 | 18.05 | 17.62 | 98200.0 | 16.66 |
2020-05-11 | 18.07 | 17.86 | 18.06 | 17.93 | 81800.0 | 16.95 |
2020-05-08 | 18.22 | 17.94 | 18.05 | 18.06 | 74300.0 | 17.07 |
2020-05-07 | 18.21 | 18.05 | 18.14 | 18.15 | 47700.0 | 17.04 |
2020-05-06 | 18.19 | 17.83 | 18.14 | 17.96 | 62300.0 | 16.86 |
2020-05-05 | 18.09 | 17.72 | 17.81 | 17.98 | 70400.0 | 16.88 |
2020-05-04 | 17.75 | 17.43 | 17.62 | 17.67 | 67700.0 | 16.59 |
2020-05-01 | 18.18 | 17.74 | 18.0 | 17.83 | 79200.0 | 16.74 |
2020-04-30 | 18.36 | 18.0 | 18.31 | 18.35 | 113700.0 | 17.23 |
2020-04-29 | 18.35 | 17.92 | 18.02 | 18.31 | 125500.0 | 17.19 |
2020-04-28 | 17.89 | 17.63 | 17.77 | 17.74 | 106400.0 | 16.66 |
2020-04-27 | 17.57 | 17.31 | 17.4 | 17.45 | 78500.0 | 16.38 |
2020-04-24 | 17.28 | 16.87 | 17.09 | 17.28 | 37900.0 | 16.22 |
2020-04-23 | 17.22 | 16.83 | 17.01 | 16.86 | 60500.0 | 15.83 |
2020-04-22 | 17.03 | 16.66 | 16.98 | 16.97 | 69300.0 | 15.93 |
2020-04-21 | 16.78 | 16.45 | 16.57 | 16.54 | 66000.0 | 15.53 |
2020-04-20 | 17.22 | 16.92 | 16.95 | 16.97 | 97000.0 | 15.93 |
2020-04-17 | 17.55 | 17.01 | 17.48 | 17.2 | 87400.0 | 16.15 |
2020-04-16 | 17.28 | 16.83 | 17.28 | 16.97 | 49100.0 | 15.93 |
2020-04-15 | 17.2 | 16.68 | 16.92 | 17.12 | 97700.0 | 16.07 |
2020-04-14 | 17.72 | 17.08 | 17.29 | 17.15 | 128100.0 | 16.1 |
2020-04-13 | 17.97 | 16.35 | 17.93 | 16.8 | 227500.0 | 15.77 |
2020-04-09 | 18.11 | 17.24 | 17.24 | 17.66 | 166100.0 | 16.58 |
2020-04-08 | 17.17 | 16.1 | 16.1 | 17.05 | 162700.0 | 15.89 |
2020-04-07 | 16.28 | 15.48 | 15.6 | 15.86 | 166900.0 | 14.78 |
2020-04-06 | 14.98 | 14.1 | 14.1 | 14.87 | 105700.0 | 13.86 |
2020-04-03 | 14.43 | 13.5 | 14.28 | 13.57 | 107400.0 | 12.65 |
2020-04-02 | 14.65 | 14.01 | 14.01 | 14.31 | 102700.0 | 13.34 |
2020-04-01 | 15.55 | 14.05 | 15.52 | 14.24 | 172900.0 | 13.27 |
2020-03-31 | 16.69 | 16.07 | 16.37 | 16.07 | 140500.0 | 14.98 |
2020-03-30 | 16.43 | 15.91 | 16.28 | 16.3 | 209200.0 | 15.19 |
2020-03-27 | 16.88 | 15.5 | 16.45 | 16.4 | 181600.0 | 15.29 |
2020-03-26 | 17.5 | 15.13 | 15.13 | 17.05 | 276000.0 | 15.89 |
2020-03-25 | 15.9 | 13.04 | 13.04 | 15.28 | 206100.0 | 14.24 |
2020-03-24 | 13.29 | 12.1 | 12.1 | 12.74 | 181400.0 | 11.87 |
2020-03-23 | 14.0 | 10.5 | 13.0 | 11.0 | 440100.0 | 10.25 |
2020-03-20 | 15.13 | 12.5 | 12.85 | 13.3 | 484700.0 | 12.4 |
2020-03-19 | 12.93 | 9.16 | 9.96 | 12.2 | 383400.0 | 11.37 |
2020-03-18 | 14.08 | 9.6 | 13.89 | 10.0 | 424200.0 | 9.32 |
2020-03-17 | 15.35 | 14.32 | 15.0 | 14.53 | 214000.0 | 13.54 |
2020-03-16 | 15.94 | 14.75 | 15.5 | 14.84 | 197100.0 | 13.83 |
2020-03-13 | 17.22 | 16.55 | 16.81 | 17.18 | 194000.0 | 16.01 |
2020-03-12 | 18.51 | 16.0 | 18.51 | 16.17 | 441300.0 | 15.07 |
2020-03-11 | 20.47 | 19.6 | 20.4 | 19.63 | 94700.0 | 18.3 |
2020-03-10 | 20.94 | 20.09 | 20.46 | 20.9 | 153600.0 | 19.37 |
2020-03-09 | 20.61 | 19.86 | 20.17 | 19.98 | 211700.0 | 18.51 |
2020-03-06 | 21.67 | 21.26 | 21.26 | 21.44 | 80800.0 | 19.87 |
2020-03-05 | 22.28 | 21.82 | 22.1 | 22.05 | 80900.0 | 20.43 |
2020-03-04 | 22.43 | 21.76 | 22.06 | 22.43 | 100300.0 | 20.78 |
2020-03-03 | 21.98 | 21.29 | 21.61 | 21.56 | 110600.0 | 19.98 |
2020-03-02 | 21.67 | 20.19 | 20.23 | 21.48 | 184400.0 | 19.9 |
2020-02-28 | 21.0 | 19.31 | 20.69 | 20.15 | 265400.0 | 18.67 |
2020-02-27 | 22.09 | 20.89 | 22.09 | 21.15 | 301800.0 | 19.6 |
2020-02-26 | 22.55 | 22.06 | 22.41 | 22.24 | 174900.0 | 20.61 |
2020-02-25 | 23.42 | 22.26 | 23.36 | 22.28 | 166800.0 | 20.64 |
2020-02-24 | 23.69 | 23.26 | 23.6 | 23.39 | 69100.0 | 21.67 |
2020-02-21 | 23.87 | 23.7 | 23.74 | 23.74 | 36000.0 | 22.0 |
2020-02-20 | 23.91 | 23.72 | 23.79 | 23.72 | 32300.0 | 21.98 |
2020-02-19 | 23.92 | 23.81 | 23.86 | 23.83 | 32800.0 | 22.08 |
2020-02-18 | 23.87 | 23.69 | 23.69 | 23.85 | 57900.0 | 22.1 |