名前 | John Hancock Preferred Income Fund III Preferred Income Fund III |
ティッカー | HPS |
国 | United States |
上場年 | 2003.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.03 | 16.9 | 17.0 | 16.9 | 62300.0 | 16.9 |
2021-02-12 | 17.1 | 17.0 | 17.08 | 17.01 | 49500.0 | 17.01 |
2021-02-11 | 17.25 | 17.06 | 17.25 | 17.13 | 57800.0 | 17.13 |
2021-02-10 | 17.3 | 17.16 | 17.24 | 17.2 | 56500.0 | 17.2 |
2021-02-09 | 17.4 | 17.15 | 17.15 | 17.4 | 78000.0 | 17.29 |
2021-02-08 | 17.28 | 17.13 | 17.15 | 17.28 | 101600.0 | 17.17 |
2021-02-05 | 17.14 | 16.99 | 16.99 | 17.1 | 68600.0 | 16.99 |
2021-02-04 | 17.03 | 16.8 | 16.9 | 17.03 | 116200.0 | 16.92 |
2021-02-03 | 16.89 | 16.77 | 16.78 | 16.83 | 69600.0 | 16.72 |
2021-02-02 | 16.88 | 16.75 | 16.8 | 16.76 | 65100.0 | 16.65 |
2021-02-01 | 16.81 | 16.62 | 16.62 | 16.74 | 56100.0 | 16.63 |
2021-01-29 | 16.73 | 16.54 | 16.67 | 16.62 | 74400.0 | 16.51 |
2021-01-28 | 16.64 | 16.51 | 16.56 | 16.62 | 67000.0 | 16.51 |
2021-01-27 | 16.76 | 16.56 | 16.72 | 16.59 | 74600.0 | 16.49 |
2021-01-26 | 16.88 | 16.75 | 16.82 | 16.77 | 112800.0 | 16.66 |
2021-01-25 | 16.93 | 16.78 | 16.84 | 16.84 | 75900.0 | 16.73 |
2021-01-22 | 16.94 | 16.84 | 16.94 | 16.84 | 92300.0 | 16.73 |
2021-01-21 | 17.0 | 16.88 | 16.96 | 16.95 | 91700.0 | 16.84 |
2021-01-20 | 16.94 | 16.78 | 16.78 | 16.94 | 85900.0 | 16.83 |
2021-01-19 | 16.79 | 16.66 | 16.75 | 16.77 | 79500.0 | 16.66 |
2021-01-15 | 16.73 | 16.57 | 16.61 | 16.65 | 104100.0 | 16.54 |
2021-01-14 | 16.67 | 16.55 | 16.56 | 16.61 | 86700.0 | 16.5 |
2021-01-13 | 16.58 | 16.34 | 16.34 | 16.51 | 138800.0 | 16.41 |
2021-01-12 | 16.59 | 16.4 | 16.54 | 16.46 | 226600.0 | 16.25 |
2021-01-11 | 16.83 | 16.59 | 16.8 | 16.62 | 165000.0 | 16.4 |
2021-01-08 | 17.04 | 16.85 | 17.03 | 16.85 | 119500.0 | 16.63 |
2021-01-07 | 17.14 | 16.9 | 17.11 | 17.0 | 83900.0 | 16.78 |
2021-01-06 | 17.15 | 16.92 | 17.11 | 17.07 | 80300.0 | 16.85 |
2021-01-05 | 17.16 | 17.06 | 17.07 | 17.13 | 37900.0 | 16.91 |
2021-01-04 | 17.28 | 17.06 | 17.23 | 17.11 | 83900.0 | 16.89 |
2020-12-31 | 17.29 | 17.06 | 17.08 | 17.29 | 121900.0 | 17.07 |
2020-12-30 | 17.09 | 16.99 | 17.09 | 17.05 | 81600.0 | 16.83 |
2020-12-29 | 17.07 | 16.99 | 17.03 | 17.05 | 72100.0 | 16.83 |
2020-12-28 | 17.09 | 16.97 | 17.04 | 17.03 | 77700.0 | 16.81 |
2020-12-24 | 17.07 | 17.02 | 17.02 | 17.03 | 28200.0 | 16.81 |
2020-12-23 | 17.2 | 16.96 | 16.96 | 17.06 | 70200.0 | 16.84 |
2020-12-22 | 17.05 | 16.97 | 16.98 | 16.99 | 51700.0 | 16.77 |
2020-12-21 | 17.08 | 16.97 | 17.05 | 17.03 | 65700.0 | 16.81 |
2020-12-18 | 17.2 | 17.09 | 17.1 | 17.14 | 84400.0 | 16.92 |
2020-12-17 | 17.2 | 17.11 | 17.15 | 17.15 | 49500.0 | 16.93 |
2020-12-16 | 17.14 | 16.96 | 17.0 | 17.11 | 69500.0 | 16.89 |
2020-12-15 | 17.0 | 16.88 | 16.91 | 16.96 | 43500.0 | 16.74 |
2020-12-14 | 17.01 | 16.82 | 16.99 | 16.84 | 46900.0 | 16.62 |
2020-12-11 | 16.92 | 16.82 | 16.82 | 16.9 | 111900.0 | 16.68 |
2020-12-10 | 17.07 | 16.91 | 17.07 | 16.91 | 89000.0 | 16.69 |
2020-12-09 | 17.31 | 17.15 | 17.22 | 17.15 | 78700.0 | 16.82 |
2020-12-08 | 17.32 | 17.2 | 17.2 | 17.26 | 66700.0 | 16.93 |
2020-12-07 | 17.33 | 17.22 | 17.33 | 17.29 | 84900.0 | 16.96 |
2020-12-04 | 17.49 | 17.29 | 17.33 | 17.35 | 114500.0 | 17.02 |
2020-12-03 | 17.41 | 17.19 | 17.3 | 17.34 | 73400.0 | 17.01 |
2020-12-02 | 17.26 | 17.04 | 17.04 | 17.23 | 98900.0 | 16.9 |
2020-12-01 | 17.2 | 17.02 | 17.12 | 17.03 | 81800.0 | 16.7 |
2020-11-30 | 17.07 | 16.92 | 16.96 | 17.06 | 82400.0 | 16.73 |
2020-11-27 | 17.1 | 16.84 | 17.05 | 16.95 | 60200.0 | 16.62 |
2020-11-25 | 17.06 | 16.93 | 16.96 | 17.03 | 92400.0 | 16.7 |
2020-11-24 | 16.93 | 16.84 | 16.86 | 16.9 | 68800.0 | 16.57 |
2020-11-23 | 16.85 | 16.72 | 16.72 | 16.78 | 39400.0 | 16.46 |
2020-11-20 | 16.78 | 16.64 | 16.64 | 16.72 | 46100.0 | 16.4 |
2020-11-19 | 16.73 | 16.68 | 16.68 | 16.72 | 32100.0 | 16.4 |
2020-11-18 | 16.92 | 16.68 | 16.77 | 16.71 | 71000.0 | 16.39 |
2020-11-17 | 16.8 | 16.68 | 16.71 | 16.8 | 61500.0 | 16.48 |
2020-11-16 | 16.73 | 16.57 | 16.67 | 16.73 | 81400.0 | 16.41 |
2020-11-13 | 16.53 | 16.42 | 16.43 | 16.52 | 33500.0 | 16.2 |
2020-11-12 | 16.53 | 16.38 | 16.53 | 16.4 | 40900.0 | 16.08 |
2020-11-11 | 16.5 | 16.39 | 16.39 | 16.45 | 71100.0 | 16.13 |
2020-11-10 | 16.51 | 16.39 | 16.43 | 16.4 | 71300.0 | 16.08 |
2020-11-09 | 16.86 | 16.51 | 16.65 | 16.51 | 144500.0 | 16.08 |
2020-11-06 | 16.48 | 16.31 | 16.36 | 16.48 | 48900.0 | 16.05 |
2020-11-05 | 16.37 | 16.18 | 16.18 | 16.31 | 128500.0 | 15.89 |
2020-11-04 | 16.19 | 16.03 | 16.03 | 16.14 | 90900.0 | 15.72 |
2020-11-03 | 16.02 | 15.85 | 15.9 | 15.98 | 67900.0 | 15.57 |
2020-11-02 | 15.91 | 15.81 | 15.81 | 15.88 | 57200.0 | 15.47 |
2020-10-30 | 15.8 | 15.64 | 15.77 | 15.73 | 75400.0 | 15.32 |
2020-10-29 | 15.83 | 15.66 | 15.75 | 15.73 | 86800.0 | 15.32 |
2020-10-28 | 15.88 | 15.7 | 15.87 | 15.73 | 276600.0 | 15.32 |
2020-10-27 | 15.99 | 15.9 | 15.94 | 15.95 | 45000.0 | 15.54 |
2020-10-26 | 16.08 | 15.81 | 16.0 | 15.94 | 114400.0 | 15.53 |
2020-10-23 | 16.09 | 16.01 | 16.01 | 16.06 | 34200.0 | 15.65 |
2020-10-22 | 16.02 | 15.92 | 15.93 | 15.97 | 39200.0 | 15.56 |
2020-10-21 | 16.1 | 15.91 | 16.1 | 15.93 | 33000.0 | 15.52 |
2020-10-20 | 16.07 | 15.99 | 16.0 | 16.0 | 47500.0 | 15.59 |
2020-10-19 | 16.16 | 15.93 | 16.16 | 15.94 | 71800.0 | 15.53 |
2020-10-16 | 16.14 | 16.06 | 16.14 | 16.07 | 34700.0 | 15.65 |
2020-10-15 | 16.14 | 16.0 | 16.08 | 16.1 | 41400.0 | 15.68 |
2020-10-14 | 16.23 | 16.12 | 16.17 | 16.13 | 46400.0 | 15.71 |
2020-10-13 | 16.24 | 16.15 | 16.22 | 16.2 | 60800.0 | 15.78 |
2020-10-12 | 16.35 | 16.23 | 16.25 | 16.28 | 67500.0 | 15.86 |
2020-10-09 | 16.44 | 16.25 | 16.37 | 16.26 | 55300.0 | 15.84 |
2020-10-08 | 16.47 | 16.35 | 16.43 | 16.45 | 44400.0 | 15.92 |
2020-10-07 | 16.39 | 16.29 | 16.29 | 16.33 | 48200.0 | 15.8 |
2020-10-06 | 16.37 | 16.21 | 16.21 | 16.27 | 54400.0 | 15.74 |
2020-10-05 | 16.29 | 16.01 | 16.01 | 16.24 | 50800.0 | 15.71 |
2020-10-02 | 16.09 | 15.92 | 15.97 | 16.03 | 35800.0 | 15.51 |
2020-10-01 | 16.07 | 15.91 | 16.05 | 16.07 | 45000.0 | 15.55 |
2020-09-30 | 16.14 | 15.91 | 16.11 | 15.98 | 102000.0 | 15.46 |
2020-09-29 | 16.04 | 15.91 | 15.99 | 16.0 | 53500.0 | 15.48 |
2020-09-28 | 16.1 | 15.89 | 15.89 | 15.98 | 72200.0 | 15.46 |
2020-09-25 | 15.82 | 15.65 | 15.78 | 15.81 | 66600.0 | 15.3 |
2020-09-24 | 15.79 | 15.52 | 15.74 | 15.72 | 96400.0 | 15.21 |
2020-09-23 | 16.17 | 15.79 | 16.05 | 15.82 | 82900.0 | 15.31 |
2020-09-22 | 16.14 | 15.98 | 16.03 | 16.05 | 78300.0 | 15.53 |
2020-09-21 | 16.2 | 15.95 | 16.2 | 16.07 | 91300.0 | 15.55 |
2020-09-18 | 16.39 | 16.2 | 16.33 | 16.25 | 56900.0 | 15.72 |
2020-09-17 | 16.43 | 16.32 | 16.38 | 16.38 | 37700.0 | 15.85 |
2020-09-16 | 16.47 | 16.27 | 16.31 | 16.47 | 70100.0 | 15.94 |
2020-09-15 | 16.38 | 16.3 | 16.3 | 16.3 | 38100.0 | 15.77 |
2020-09-14 | 16.34 | 16.24 | 16.25 | 16.3 | 47400.0 | 15.77 |
2020-09-11 | 16.36 | 16.18 | 16.33 | 16.19 | 61000.0 | 15.67 |
2020-09-10 | 16.43 | 16.3 | 16.39 | 16.31 | 66200.0 | 15.78 |
2020-09-09 | 16.52 | 16.19 | 16.2 | 16.43 | 67200.0 | 15.79 |
2020-09-08 | 16.23 | 16.05 | 16.23 | 16.19 | 96500.0 | 15.56 |
2020-09-04 | 16.34 | 15.99 | 16.29 | 16.27 | 85000.0 | 15.64 |
2020-09-03 | 16.55 | 16.2 | 16.55 | 16.26 | 57300.0 | 15.63 |
2020-09-02 | 16.6 | 16.48 | 16.55 | 16.56 | 70600.0 | 15.92 |
2020-09-01 | 16.52 | 16.45 | 16.5 | 16.52 | 55200.0 | 15.88 |
2020-08-31 | 16.58 | 16.45 | 16.46 | 16.5 | 82800.0 | 15.86 |
2020-08-28 | 16.56 | 16.48 | 16.48 | 16.55 | 34400.0 | 15.91 |
2020-08-27 | 16.6 | 16.47 | 16.47 | 16.52 | 144800.0 | 15.88 |
2020-08-26 | 16.48 | 16.36 | 16.4 | 16.46 | 82900.0 | 15.82 |
2020-08-25 | 16.5 | 16.37 | 16.38 | 16.48 | 57700.0 | 15.84 |
2020-08-24 | 16.57 | 16.4 | 16.49 | 16.43 | 83800.0 | 15.79 |
2020-08-21 | 16.6 | 16.45 | 16.54 | 16.5 | 80500.0 | 15.86 |
2020-08-20 | 16.65 | 16.52 | 16.63 | 16.59 | 74400.0 | 15.95 |
2020-08-19 | 16.78 | 16.6 | 16.71 | 16.6 | 84400.0 | 15.96 |
2020-08-18 | 16.69 | 16.55 | 16.55 | 16.66 | 36400.0 | 16.01 |
2020-08-17 | 16.68 | 16.5 | 16.55 | 16.63 | 70000.0 | 15.98 |
2020-08-14 | 16.88 | 16.6 | 16.88 | 16.62 | 52900.0 | 15.97 |
2020-08-13 | 16.86 | 16.7 | 16.7 | 16.8 | 42900.0 | 16.15 |
2020-08-12 | 16.94 | 16.74 | 16.83 | 16.86 | 44100.0 | 16.21 |
2020-08-11 | 17.06 | 16.89 | 16.96 | 16.98 | 56500.0 | 16.22 |
2020-08-10 | 16.9 | 16.65 | 16.66 | 16.89 | 69900.0 | 16.13 |
2020-08-07 | 16.71 | 16.55 | 16.58 | 16.71 | 39600.0 | 15.96 |
2020-08-06 | 16.59 | 16.51 | 16.53 | 16.56 | 38200.0 | 15.81 |
2020-08-05 | 16.7 | 16.52 | 16.61 | 16.56 | 73500.0 | 15.81 |
2020-08-04 | 16.75 | 16.39 | 16.75 | 16.62 | 80500.0 | 15.87 |
2020-08-03 | 16.69 | 16.57 | 16.69 | 16.63 | 48600.0 | 15.88 |
2020-07-31 | 16.69 | 16.44 | 16.55 | 16.59 | 88900.0 | 15.84 |
2020-07-30 | 16.46 | 16.31 | 16.36 | 16.43 | 47800.0 | 15.69 |
2020-07-29 | 16.48 | 16.21 | 16.24 | 16.48 | 65100.0 | 15.74 |
2020-07-28 | 16.19 | 16.07 | 16.11 | 16.17 | 45300.0 | 15.44 |
2020-07-27 | 16.2 | 16.09 | 16.09 | 16.15 | 38000.0 | 15.42 |
2020-07-24 | 16.15 | 16.06 | 16.11 | 16.15 | 71000.0 | 15.42 |
2020-07-23 | 16.2 | 16.13 | 16.13 | 16.15 | 43600.0 | 15.42 |
2020-07-22 | 16.2 | 16.1 | 16.1 | 16.15 | 35900.0 | 15.42 |
2020-07-21 | 16.13 | 15.95 | 15.95 | 16.1 | 63900.0 | 15.37 |
2020-07-20 | 16.0 | 15.89 | 15.89 | 15.97 | 38300.0 | 15.25 |
2020-07-17 | 16.01 | 15.93 | 16.0 | 15.94 | 31600.0 | 15.22 |
2020-07-16 | 16.03 | 15.8 | 15.8 | 15.97 | 57900.0 | 15.25 |
2020-07-15 | 15.93 | 15.81 | 15.81 | 15.91 | 36900.0 | 15.19 |
2020-07-14 | 15.83 | 15.66 | 15.79 | 15.83 | 53100.0 | 15.12 |
2020-07-13 | 15.96 | 15.81 | 15.89 | 15.83 | 89800.0 | 15.12 |
2020-07-10 | 15.87 | 15.65 | 15.87 | 15.82 | 57400.0 | 15.11 |
2020-07-09 | 16.06 | 15.87 | 16.05 | 15.89 | 47500.0 | 15.07 |
2020-07-08 | 16.11 | 15.95 | 16.02 | 15.99 | 56300.0 | 15.16 |
2020-07-07 | 16.09 | 15.94 | 15.94 | 15.96 | 36200.0 | 15.14 |
2020-07-06 | 16.17 | 16.0 | 16.12 | 16.03 | 70300.0 | 15.2 |
2020-07-02 | 16.14 | 15.95 | 16.03 | 16.11 | 46000.0 | 15.28 |
2020-07-01 | 15.95 | 15.73 | 15.73 | 15.86 | 42000.0 | 15.04 |
2020-06-30 | 15.84 | 15.66 | 15.8 | 15.69 | 98200.0 | 14.88 |
2020-06-29 | 15.67 | 15.48 | 15.61 | 15.67 | 53000.0 | 14.86 |
2020-06-26 | 15.82 | 15.51 | 15.81 | 15.54 | 56300.0 | 14.74 |
2020-06-25 | 15.83 | 15.69 | 15.83 | 15.74 | 45500.0 | 14.93 |
2020-06-24 | 16.03 | 15.68 | 15.96 | 15.84 | 148100.0 | 15.02 |
2020-06-23 | 16.25 | 16.04 | 16.25 | 16.06 | 79800.0 | 15.23 |
2020-06-22 | 16.15 | 15.98 | 16.0 | 16.1 | 77800.0 | 15.27 |
2020-06-19 | 16.22 | 16.04 | 16.17 | 16.12 | 46100.0 | 15.29 |
2020-06-18 | 16.22 | 16.03 | 16.12 | 16.06 | 64600.0 | 15.23 |
2020-06-17 | 16.27 | 16.13 | 16.13 | 16.19 | 60300.0 | 15.35 |
2020-06-16 | 16.34 | 16.02 | 16.15 | 16.19 | 235900.0 | 15.35 |
2020-06-15 | 15.84 | 15.14 | 15.27 | 15.76 | 96400.0 | 14.95 |
2020-06-12 | 16.11 | 15.55 | 16.11 | 15.64 | 103500.0 | 14.83 |
2020-06-11 | 16.23 | 15.36 | 16.14 | 15.53 | 256900.0 | 14.73 |
2020-06-10 | 16.81 | 16.53 | 16.81 | 16.63 | 53300.0 | 15.77 |
2020-06-09 | 16.95 | 16.75 | 16.89 | 16.88 | 65500.0 | 15.9 |
2020-06-08 | 16.96 | 16.74 | 16.75 | 16.95 | 107900.0 | 15.97 |
2020-06-05 | 16.96 | 16.53 | 16.62 | 16.57 | 143300.0 | 15.61 |
2020-06-04 | 16.59 | 16.41 | 16.59 | 16.52 | 69300.0 | 15.56 |
2020-06-03 | 16.69 | 16.42 | 16.42 | 16.52 | 96200.0 | 15.56 |
2020-06-02 | 16.49 | 16.18 | 16.25 | 16.46 | 60200.0 | 15.51 |
2020-06-01 | 16.25 | 16.0 | 16.0 | 16.25 | 98600.0 | 15.31 |
2020-05-29 | 15.95 | 15.73 | 15.81 | 15.95 | 101700.0 | 15.03 |
2020-05-28 | 15.79 | 15.53 | 15.53 | 15.73 | 70700.0 | 14.82 |
2020-05-27 | 15.5 | 15.36 | 15.47 | 15.48 | 64100.0 | 14.58 |
2020-05-26 | 15.49 | 15.31 | 15.31 | 15.35 | 116200.0 | 14.46 |
2020-05-22 | 15.21 | 14.98 | 15.21 | 15.13 | 87000.0 | 14.25 |
2020-05-21 | 15.11 | 14.92 | 14.92 | 15.11 | 34900.0 | 14.24 |
2020-05-20 | 15.21 | 14.91 | 15.12 | 14.91 | 59400.0 | 14.05 |
2020-05-19 | 15.09 | 14.89 | 14.99 | 15.01 | 73700.0 | 14.14 |
2020-05-18 | 14.91 | 14.43 | 14.47 | 14.91 | 114300.0 | 14.05 |
2020-05-15 | 14.23 | 14.03 | 14.12 | 14.22 | 74200.0 | 13.4 |
2020-05-14 | 14.19 | 13.75 | 14.19 | 14.11 | 195200.0 | 13.29 |
2020-05-13 | 14.8 | 14.25 | 14.8 | 14.3 | 83100.0 | 13.47 |
2020-05-12 | 15.11 | 14.8 | 15.05 | 14.86 | 62500.0 | 14.0 |
2020-05-11 | 15.1 | 14.99 | 15.07 | 15.02 | 72200.0 | 14.15 |
2020-05-08 | 15.09 | 14.98 | 15.09 | 15.05 | 63200.0 | 14.18 |
2020-05-07 | 15.13 | 14.98 | 15.08 | 15.07 | 69400.0 | 14.09 |
2020-05-06 | 15.15 | 14.88 | 15.1 | 14.93 | 105400.0 | 13.96 |
2020-05-05 | 15.16 | 14.98 | 15.0 | 15.08 | 92900.0 | 14.1 |
2020-05-04 | 15.08 | 14.75 | 14.91 | 14.87 | 65900.0 | 13.91 |
2020-05-01 | 15.29 | 14.87 | 15.24 | 14.96 | 92300.0 | 13.99 |
2020-04-30 | 15.47 | 15.19 | 15.47 | 15.42 | 132000.0 | 14.42 |
2020-04-29 | 15.4 | 15.02 | 15.06 | 15.4 | 78700.0 | 14.4 |
2020-04-28 | 15.01 | 14.8 | 14.86 | 14.86 | 128200.0 | 13.9 |
2020-04-27 | 14.78 | 14.65 | 14.65 | 14.71 | 89700.0 | 13.76 |
2020-04-24 | 14.6 | 14.29 | 14.46 | 14.56 | 99100.0 | 13.62 |
2020-04-23 | 14.53 | 14.13 | 14.32 | 14.31 | 243200.0 | 13.38 |
2020-04-22 | 14.44 | 14.2 | 14.27 | 14.32 | 132600.0 | 13.39 |
2020-04-21 | 14.22 | 13.89 | 14.22 | 14.01 | 97700.0 | 13.1 |
2020-04-20 | 14.75 | 14.37 | 14.51 | 14.37 | 107300.0 | 13.44 |
2020-04-17 | 15.21 | 14.49 | 14.88 | 14.64 | 334500.0 | 13.69 |
2020-04-16 | 14.73 | 14.38 | 14.53 | 14.52 | 35500.0 | 13.58 |
2020-04-15 | 14.79 | 14.2 | 14.59 | 14.66 | 116100.0 | 13.71 |
2020-04-14 | 15.27 | 14.58 | 14.58 | 14.85 | 170700.0 | 13.89 |
2020-04-13 | 14.94 | 14.0 | 14.83 | 14.36 | 133100.0 | 13.43 |
2020-04-09 | 15.31 | 14.54 | 14.91 | 14.99 | 132900.0 | 14.02 |
2020-04-08 | 14.44 | 13.73 | 13.84 | 14.39 | 209700.0 | 13.36 |
2020-04-07 | 13.83 | 13.03 | 13.03 | 13.44 | 265900.0 | 12.47 |
2020-04-06 | 12.79 | 11.91 | 11.91 | 12.7 | 155900.0 | 11.79 |
2020-04-03 | 12.4 | 11.33 | 12.4 | 11.65 | 272100.0 | 10.81 |
2020-04-02 | 12.69 | 11.98 | 12.21 | 12.18 | 240600.0 | 11.3 |
2020-04-01 | 13.13 | 12.2 | 13.09 | 12.46 | 234700.0 | 11.56 |
2020-03-31 | 14.14 | 13.66 | 14.0 | 13.66 | 186400.0 | 12.68 |
2020-03-30 | 14.03 | 13.32 | 13.86 | 13.97 | 161200.0 | 12.97 |
2020-03-27 | 14.25 | 13.47 | 13.98 | 14.03 | 169700.0 | 13.02 |
2020-03-26 | 14.72 | 12.93 | 12.93 | 14.33 | 249900.0 | 13.3 |
2020-03-25 | 13.73 | 11.35 | 11.35 | 12.97 | 324700.0 | 12.04 |
2020-03-24 | 11.05 | 9.82 | 9.82 | 11.05 | 212100.0 | 10.26 |
2020-03-23 | 10.75 | 8.53 | 10.52 | 9.44 | 372100.0 | 8.76 |
2020-03-20 | 12.43 | 10.76 | 10.77 | 11.0 | 209400.0 | 10.21 |
2020-03-19 | 11.29 | 8.05 | 9.34 | 10.49 | 352200.0 | 9.74 |
2020-03-18 | 12.03 | 8.3 | 12.03 | 9.64 | 445300.0 | 8.95 |
2020-03-17 | 13.41 | 11.9 | 12.49 | 12.92 | 272300.0 | 11.99 |
2020-03-16 | 14.14 | 12.21 | 14.0 | 12.48 | 268200.0 | 11.58 |
2020-03-13 | 15.53 | 14.47 | 15.06 | 15.08 | 221800.0 | 14.0 |
2020-03-12 | 15.6 | 14.25 | 15.6 | 14.47 | 340700.0 | 13.43 |
2020-03-11 | 17.42 | 16.61 | 17.24 | 16.67 | 225600.0 | 15.47 |
2020-03-10 | 17.95 | 17.37 | 17.68 | 17.63 | 198700.0 | 16.26 |
2020-03-09 | 17.74 | 16.8 | 16.8 | 17.32 | 144400.0 | 15.98 |
2020-03-06 | 18.47 | 18.16 | 18.22 | 18.45 | 118000.0 | 17.02 |
2020-03-05 | 18.89 | 18.57 | 18.77 | 18.7 | 118100.0 | 17.25 |
2020-03-04 | 19.03 | 18.49 | 18.62 | 19.01 | 140200.0 | 17.53 |
2020-03-03 | 18.88 | 18.17 | 18.42 | 18.48 | 115600.0 | 17.04 |
2020-03-02 | 18.5 | 17.29 | 17.32 | 18.25 | 195500.0 | 16.83 |
2020-02-28 | 17.64 | 16.87 | 17.6 | 17.2 | 461500.0 | 15.86 |
2020-02-27 | 18.74 | 17.83 | 18.7 | 18.06 | 390800.0 | 16.66 |
2020-02-26 | 18.9 | 18.62 | 18.8 | 18.9 | 180700.0 | 17.43 |
2020-02-25 | 19.38 | 18.61 | 19.31 | 18.65 | 208400.0 | 17.2 |
2020-02-24 | 19.53 | 19.25 | 19.49 | 19.26 | 84800.0 | 17.76 |
2020-02-21 | 19.77 | 19.63 | 19.75 | 19.63 | 55200.0 | 18.11 |
2020-02-20 | 19.74 | 19.66 | 19.74 | 19.73 | 27200.0 | 18.2 |
2020-02-19 | 19.77 | 19.7 | 19.75 | 19.74 | 43500.0 | 18.21 |
2020-02-18 | 19.76 | 19.65 | 19.67 | 19.7 | 58100.0 | 18.17 |