名前 | John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest |
ティッカー | HTD |
国 | United States |
上場年 | 2004.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.35 | 21.03 | 21.27 | 21.16 | 182800.0 | 21.16 |
2021-02-12 | 21.56 | 21.33 | 21.51 | 21.36 | 72600.0 | 21.36 |
2021-02-11 | 21.61 | 21.45 | 21.55 | 21.59 | 81700.0 | 21.59 |
2021-02-10 | 21.9 | 21.35 | 21.61 | 21.56 | 104100.0 | 21.56 |
2021-02-09 | 21.87 | 21.49 | 21.49 | 21.76 | 115100.0 | 21.62 |
2021-02-08 | 21.63 | 21.46 | 21.53 | 21.62 | 122100.0 | 21.48 |
2021-02-05 | 21.55 | 21.35 | 21.42 | 21.51 | 105200.0 | 21.37 |
2021-02-04 | 21.41 | 21.1 | 21.2 | 21.39 | 132900.0 | 21.25 |
2021-02-03 | 21.19 | 21.08 | 21.13 | 21.11 | 74800.0 | 20.98 |
2021-02-02 | 21.2 | 21.01 | 21.07 | 21.13 | 62700.0 | 21.0 |
2021-02-01 | 21.18 | 20.8 | 20.95 | 21.02 | 110100.0 | 20.89 |
2021-01-29 | 21.13 | 20.81 | 20.98 | 20.94 | 98300.0 | 20.81 |
2021-01-28 | 21.18 | 20.83 | 20.83 | 20.94 | 100900.0 | 20.81 |
2021-01-27 | 21.24 | 20.78 | 21.07 | 20.83 | 95600.0 | 20.7 |
2021-01-26 | 21.27 | 21.13 | 21.17 | 21.13 | 72600.0 | 21.0 |
2021-01-25 | 21.19 | 21.01 | 21.09 | 21.13 | 76600.0 | 21.0 |
2021-01-22 | 21.18 | 21.0 | 21.12 | 21.08 | 67400.0 | 20.95 |
2021-01-21 | 21.16 | 21.0 | 21.05 | 21.15 | 64900.0 | 21.02 |
2021-01-20 | 21.16 | 20.99 | 21.06 | 21.1 | 105400.0 | 20.97 |
2021-01-19 | 21.17 | 21.0 | 21.0 | 21.1 | 105800.0 | 20.97 |
2021-01-15 | 21.21 | 20.93 | 21.21 | 21.04 | 64900.0 | 20.91 |
2021-01-14 | 21.16 | 21.0 | 21.04 | 21.1 | 70600.0 | 20.97 |
2021-01-13 | 21.06 | 20.64 | 20.64 | 21.0 | 77600.0 | 20.87 |
2021-01-12 | 20.88 | 20.58 | 20.83 | 20.67 | 98600.0 | 20.54 |
2021-01-11 | 20.92 | 20.74 | 20.91 | 20.83 | 103000.0 | 20.7 |
2021-01-08 | 21.03 | 20.8 | 20.8 | 20.98 | 136000.0 | 20.85 |
2021-01-07 | 21.17 | 20.77 | 20.96 | 20.78 | 106000.0 | 20.65 |
2021-01-06 | 20.99 | 20.62 | 20.68 | 20.89 | 185800.0 | 20.76 |
2021-01-05 | 20.92 | 20.7 | 20.73 | 20.71 | 167200.0 | 20.58 |
2021-01-04 | 21.12 | 20.66 | 21.0 | 20.86 | 221400.0 | 20.73 |
2020-12-31 | 21.09 | 20.84 | 20.94 | 21.04 | 175200.0 | 20.91 |
2020-12-30 | 21.3 | 21.0 | 21.02 | 21.0 | 168400.0 | 20.87 |
2020-12-29 | 21.4 | 21.06 | 21.38 | 21.2 | 145300.0 | 20.93 |
2020-12-28 | 21.49 | 21.15 | 21.25 | 21.25 | 122700.0 | 20.98 |
2020-12-24 | 21.22 | 21.13 | 21.22 | 21.15 | 69200.0 | 20.88 |
2020-12-23 | 21.23 | 21.1 | 21.16 | 21.1 | 110200.0 | 20.83 |
2020-12-22 | 21.4 | 21.16 | 21.35 | 21.19 | 121300.0 | 20.92 |
2020-12-21 | 21.65 | 21.13 | 21.57 | 21.43 | 132500.0 | 21.16 |
2020-12-18 | 21.96 | 21.69 | 21.86 | 21.73 | 135600.0 | 21.45 |
2020-12-17 | 21.89 | 21.69 | 21.73 | 21.76 | 121400.0 | 21.48 |
2020-12-16 | 21.72 | 21.43 | 21.5 | 21.71 | 111800.0 | 21.43 |
2020-12-15 | 21.5 | 21.12 | 21.15 | 21.41 | 134500.0 | 21.14 |
2020-12-14 | 21.3 | 21.04 | 21.2 | 21.09 | 106300.0 | 20.82 |
2020-12-11 | 21.2 | 21.0 | 21.0 | 21.19 | 78100.0 | 20.92 |
2020-12-10 | 21.28 | 21.01 | 21.22 | 21.12 | 122600.0 | 20.85 |
2020-12-09 | 21.46 | 21.28 | 21.38 | 21.36 | 115800.0 | 20.93 |
2020-12-08 | 21.26 | 21.11 | 21.19 | 21.25 | 103300.0 | 20.82 |
2020-12-07 | 21.2 | 20.99 | 21.15 | 21.13 | 133900.0 | 20.7 |
2020-12-04 | 21.35 | 21.05 | 21.2 | 21.09 | 132800.0 | 20.66 |
2020-12-03 | 21.19 | 21.11 | 21.11 | 21.17 | 75700.0 | 20.74 |
2020-12-02 | 21.28 | 20.95 | 21.18 | 21.04 | 116200.0 | 20.62 |
2020-12-01 | 21.3 | 21.04 | 21.17 | 21.24 | 92900.0 | 20.81 |
2020-11-30 | 21.3 | 20.85 | 21.3 | 21.03 | 152900.0 | 20.61 |
2020-11-27 | 21.3 | 21.2 | 21.28 | 21.26 | 44200.0 | 20.83 |
2020-11-25 | 21.2 | 21.0 | 21.04 | 21.2 | 73000.0 | 20.77 |
2020-11-24 | 21.14 | 20.88 | 20.88 | 20.95 | 86500.0 | 20.53 |
2020-11-23 | 20.92 | 20.64 | 20.64 | 20.76 | 111800.0 | 20.34 |
2020-11-20 | 20.72 | 20.52 | 20.72 | 20.64 | 85600.0 | 20.22 |
2020-11-19 | 20.92 | 20.51 | 20.92 | 20.66 | 108600.0 | 20.24 |
2020-11-18 | 21.06 | 20.8 | 20.88 | 20.86 | 90600.0 | 20.44 |
2020-11-17 | 21.14 | 20.66 | 20.7 | 20.84 | 104000.0 | 20.42 |
2020-11-16 | 20.8 | 20.49 | 20.49 | 20.79 | 90400.0 | 20.37 |
2020-11-13 | 20.51 | 20.33 | 20.36 | 20.37 | 88400.0 | 19.96 |
2020-11-12 | 20.41 | 20.11 | 20.28 | 20.35 | 111900.0 | 19.94 |
2020-11-11 | 20.59 | 20.23 | 20.33 | 20.42 | 123000.0 | 20.01 |
2020-11-10 | 20.31 | 19.86 | 19.89 | 20.2 | 136900.0 | 19.79 |
2020-11-09 | 20.63 | 19.9 | 20.09 | 19.92 | 196200.0 | 19.38 |
2020-11-06 | 19.87 | 19.53 | 19.68 | 19.73 | 52400.0 | 19.2 |
2020-11-05 | 19.95 | 19.45 | 19.45 | 19.74 | 106900.0 | 19.21 |
2020-11-04 | 19.93 | 19.37 | 19.61 | 19.38 | 105800.0 | 18.86 |
2020-11-03 | 19.77 | 19.22 | 19.23 | 19.61 | 129000.0 | 19.08 |
2020-11-02 | 19.4 | 19.03 | 19.24 | 19.19 | 111500.0 | 18.67 |
2020-10-30 | 19.15 | 18.83 | 19.12 | 18.99 | 83100.0 | 18.48 |
2020-10-29 | 19.22 | 18.98 | 19.08 | 19.11 | 78300.0 | 18.6 |
2020-10-28 | 19.56 | 19.13 | 19.45 | 19.13 | 121300.0 | 18.61 |
2020-10-27 | 19.95 | 19.63 | 19.95 | 19.72 | 101500.0 | 19.19 |
2020-10-26 | 19.91 | 19.7 | 19.9 | 19.9 | 73600.0 | 19.36 |
2020-10-23 | 19.97 | 19.74 | 19.85 | 19.93 | 107300.0 | 19.39 |
2020-10-22 | 19.76 | 19.5 | 19.64 | 19.73 | 55200.0 | 19.2 |
2020-10-21 | 19.63 | 19.4 | 19.5 | 19.55 | 74400.0 | 19.02 |
2020-10-20 | 19.6 | 19.4 | 19.4 | 19.44 | 65400.0 | 18.92 |
2020-10-19 | 19.74 | 19.38 | 19.61 | 19.38 | 52700.0 | 18.86 |
2020-10-16 | 19.79 | 19.62 | 19.75 | 19.62 | 110900.0 | 19.09 |
2020-10-15 | 20.05 | 19.5 | 19.55 | 19.69 | 78900.0 | 19.16 |
2020-10-14 | 20.06 | 19.63 | 19.8 | 19.76 | 73200.0 | 19.23 |
2020-10-13 | 20.03 | 19.77 | 20.0 | 19.88 | 80000.0 | 19.34 |
2020-10-12 | 20.1 | 19.96 | 20.01 | 20.06 | 82300.0 | 19.52 |
2020-10-09 | 20.33 | 19.95 | 20.31 | 20.0 | 79700.0 | 19.46 |
2020-10-08 | 20.28 | 20.07 | 20.07 | 20.25 | 69100.0 | 19.57 |
2020-10-07 | 20.08 | 19.85 | 19.94 | 20.02 | 81200.0 | 19.35 |
2020-10-06 | 19.98 | 19.73 | 19.85 | 19.77 | 126500.0 | 19.11 |
2020-10-05 | 19.88 | 19.51 | 19.59 | 19.79 | 93200.0 | 19.13 |
2020-10-02 | 19.57 | 19.09 | 19.15 | 19.56 | 76900.0 | 18.9 |
2020-10-01 | 19.35 | 19.03 | 19.11 | 19.28 | 98500.0 | 18.63 |
2020-09-30 | 19.38 | 19.06 | 19.2 | 19.09 | 134700.0 | 18.45 |
2020-09-29 | 19.22 | 18.99 | 19.14 | 19.1 | 64800.0 | 18.46 |
2020-09-28 | 19.34 | 19.02 | 19.04 | 19.24 | 58600.0 | 18.59 |
2020-09-25 | 18.99 | 18.62 | 18.65 | 18.94 | 79300.0 | 18.3 |
2020-09-24 | 18.9 | 18.42 | 18.55 | 18.72 | 95800.0 | 18.09 |
2020-09-23 | 19.09 | 18.61 | 19.04 | 18.64 | 69600.0 | 18.01 |
2020-09-22 | 19.06 | 18.93 | 18.96 | 18.99 | 88700.0 | 18.35 |
2020-09-21 | 18.91 | 18.7 | 18.91 | 18.89 | 156900.0 | 18.26 |
2020-09-18 | 19.21 | 18.94 | 19.21 | 19.06 | 67600.0 | 18.42 |
2020-09-17 | 19.24 | 19.06 | 19.14 | 19.22 | 70300.0 | 18.57 |
2020-09-16 | 19.42 | 19.14 | 19.14 | 19.25 | 86600.0 | 18.6 |
2020-09-15 | 19.35 | 19.12 | 19.23 | 19.2 | 71500.0 | 18.56 |
2020-09-14 | 19.2 | 19.01 | 19.01 | 19.13 | 70500.0 | 18.49 |
2020-09-11 | 19.14 | 18.81 | 19.1 | 18.96 | 81400.0 | 18.32 |
2020-09-10 | 19.36 | 18.99 | 19.34 | 18.99 | 115800.0 | 18.35 |
2020-09-09 | 19.58 | 19.21 | 19.23 | 19.49 | 108500.0 | 18.7 |
2020-09-08 | 19.41 | 19.08 | 19.39 | 19.1 | 132500.0 | 18.33 |
2020-09-04 | 19.82 | 19.28 | 19.73 | 19.47 | 81200.0 | 18.68 |
2020-09-03 | 19.89 | 19.57 | 19.84 | 19.59 | 115800.0 | 18.8 |
2020-09-02 | 19.86 | 19.55 | 19.59 | 19.85 | 109200.0 | 19.05 |
2020-09-01 | 19.63 | 19.43 | 19.5 | 19.55 | 82000.0 | 18.76 |
2020-08-31 | 19.63 | 19.51 | 19.59 | 19.56 | 98300.0 | 18.77 |
2020-08-28 | 19.58 | 19.38 | 19.5 | 19.5 | 57100.0 | 18.71 |
2020-08-27 | 19.62 | 19.41 | 19.51 | 19.44 | 78800.0 | 18.65 |
2020-08-26 | 19.52 | 19.32 | 19.36 | 19.41 | 94800.0 | 18.63 |
2020-08-25 | 19.66 | 19.3 | 19.58 | 19.4 | 122000.0 | 18.62 |
2020-08-24 | 19.68 | 19.52 | 19.6 | 19.57 | 89200.0 | 18.78 |
2020-08-21 | 19.69 | 19.47 | 19.66 | 19.59 | 72600.0 | 18.8 |
2020-08-20 | 19.79 | 19.65 | 19.72 | 19.7 | 71100.0 | 18.9 |
2020-08-19 | 19.87 | 19.74 | 19.81 | 19.76 | 66400.0 | 18.96 |
2020-08-18 | 19.81 | 19.57 | 19.75 | 19.8 | 84800.0 | 19.0 |
2020-08-17 | 19.94 | 19.63 | 19.94 | 19.72 | 98500.0 | 18.92 |
2020-08-14 | 20.23 | 19.78 | 20.19 | 19.8 | 96000.0 | 19.0 |
2020-08-13 | 20.24 | 20.1 | 20.21 | 20.15 | 66300.0 | 19.34 |
2020-08-12 | 20.3 | 20.05 | 20.15 | 20.29 | 147800.0 | 19.47 |
2020-08-11 | 20.49 | 20.13 | 20.36 | 20.16 | 184600.0 | 19.21 |
2020-08-10 | 20.32 | 19.94 | 20.0 | 20.26 | 168500.0 | 19.31 |
2020-08-07 | 19.95 | 19.59 | 19.59 | 19.95 | 85200.0 | 19.01 |
2020-08-06 | 19.74 | 19.39 | 19.48 | 19.72 | 108400.0 | 18.79 |
2020-08-05 | 19.67 | 19.47 | 19.67 | 19.55 | 121900.0 | 18.63 |
2020-08-04 | 19.71 | 19.48 | 19.5 | 19.59 | 91100.0 | 18.67 |
2020-08-03 | 19.61 | 19.4 | 19.48 | 19.58 | 92300.0 | 18.66 |
2020-07-31 | 19.56 | 19.36 | 19.56 | 19.5 | 86200.0 | 18.58 |
2020-07-30 | 19.48 | 19.25 | 19.35 | 19.45 | 78900.0 | 18.54 |
2020-07-29 | 19.59 | 19.4 | 19.48 | 19.51 | 133500.0 | 18.59 |
2020-07-28 | 19.57 | 19.16 | 19.16 | 19.4 | 105800.0 | 18.49 |
2020-07-27 | 19.3 | 19.15 | 19.25 | 19.23 | 111900.0 | 18.33 |
2020-07-24 | 19.35 | 19.12 | 19.28 | 19.24 | 65700.0 | 18.34 |
2020-07-23 | 19.35 | 19.1 | 19.18 | 19.22 | 140400.0 | 18.32 |
2020-07-22 | 19.24 | 18.93 | 19.01 | 19.17 | 76300.0 | 18.27 |
2020-07-21 | 19.29 | 18.91 | 19.16 | 19.01 | 140900.0 | 18.12 |
2020-07-20 | 19.26 | 19.04 | 19.21 | 19.04 | 100300.0 | 18.15 |
2020-07-17 | 19.23 | 19.02 | 19.06 | 19.22 | 64300.0 | 18.32 |
2020-07-16 | 19.08 | 18.87 | 19.0 | 19.05 | 73400.0 | 18.15 |
2020-07-15 | 19.18 | 18.97 | 19.08 | 19.04 | 72600.0 | 18.15 |
2020-07-14 | 18.92 | 18.67 | 18.67 | 18.87 | 43100.0 | 17.98 |
2020-07-13 | 19.09 | 18.73 | 18.96 | 18.73 | 92900.0 | 17.85 |
2020-07-10 | 18.93 | 18.62 | 18.75 | 18.89 | 77700.0 | 18.0 |
2020-07-09 | 19.09 | 18.59 | 18.96 | 18.85 | 121300.0 | 17.83 |
2020-07-08 | 19.04 | 18.81 | 18.97 | 18.95 | 91900.0 | 17.93 |
2020-07-07 | 19.11 | 18.77 | 19.09 | 18.88 | 131500.0 | 17.86 |
2020-07-06 | 19.72 | 19.09 | 19.66 | 19.1 | 141000.0 | 18.07 |
2020-07-02 | 19.71 | 19.44 | 19.62 | 19.52 | 72300.0 | 18.47 |
2020-07-01 | 19.45 | 19.26 | 19.28 | 19.41 | 80000.0 | 18.36 |
2020-06-30 | 19.36 | 18.73 | 18.8 | 19.26 | 221100.0 | 18.22 |
2020-06-29 | 18.72 | 18.29 | 18.39 | 18.69 | 70100.0 | 17.68 |
2020-06-26 | 18.47 | 18.2 | 18.47 | 18.29 | 94700.0 | 17.3 |
2020-06-25 | 18.69 | 18.29 | 18.62 | 18.41 | 84600.0 | 17.42 |
2020-06-24 | 19.1 | 18.45 | 19.03 | 18.66 | 102100.0 | 17.65 |
2020-06-23 | 19.6 | 19.15 | 19.6 | 19.16 | 67400.0 | 18.13 |
2020-06-22 | 19.47 | 19.14 | 19.35 | 19.36 | 60100.0 | 18.32 |
2020-06-19 | 19.81 | 19.36 | 19.81 | 19.37 | 54100.0 | 18.32 |
2020-06-18 | 19.57 | 19.2 | 19.28 | 19.51 | 54200.0 | 18.46 |
2020-06-17 | 19.76 | 19.33 | 19.59 | 19.38 | 79100.0 | 18.33 |
2020-06-16 | 19.84 | 19.43 | 19.48 | 19.54 | 114800.0 | 18.49 |
2020-06-15 | 19.23 | 18.2 | 18.47 | 19.03 | 104900.0 | 18.0 |
2020-06-12 | 19.76 | 18.62 | 19.5 | 18.94 | 364500.0 | 17.92 |
2020-06-11 | 20.46 | 19.15 | 20.45 | 19.26 | 155300.0 | 18.22 |
2020-06-10 | 21.55 | 20.67 | 21.55 | 20.9 | 99500.0 | 19.77 |
2020-06-09 | 21.88 | 21.3 | 21.88 | 21.61 | 96200.0 | 20.31 |
2020-06-08 | 22.0 | 21.45 | 21.95 | 21.81 | 188300.0 | 20.5 |
2020-06-05 | 21.46 | 20.9 | 20.91 | 20.95 | 117600.0 | 19.69 |
2020-06-04 | 20.77 | 20.5 | 20.7 | 20.77 | 62900.0 | 19.52 |
2020-06-03 | 20.88 | 20.52 | 20.52 | 20.77 | 91700.0 | 19.52 |
2020-06-02 | 20.32 | 20.06 | 20.19 | 20.31 | 82700.0 | 19.09 |
2020-06-01 | 20.1 | 19.66 | 19.74 | 19.97 | 110800.0 | 18.77 |
2020-05-29 | 19.85 | 19.5 | 19.56 | 19.82 | 96800.0 | 18.63 |
2020-05-28 | 19.65 | 19.28 | 19.59 | 19.44 | 93700.0 | 18.27 |
2020-05-27 | 19.48 | 19.27 | 19.39 | 19.48 | 88700.0 | 18.31 |
2020-05-26 | 19.34 | 19.14 | 19.25 | 19.17 | 98100.0 | 18.02 |
2020-05-22 | 18.82 | 18.49 | 18.53 | 18.82 | 55100.0 | 17.69 |
2020-05-21 | 18.63 | 18.3 | 18.46 | 18.58 | 88600.0 | 17.47 |
2020-05-20 | 18.9 | 18.4 | 18.77 | 18.45 | 141600.0 | 17.34 |
2020-05-19 | 18.83 | 18.06 | 18.13 | 18.63 | 159400.0 | 17.51 |
2020-05-18 | 18.27 | 17.98 | 18.22 | 18.23 | 140600.0 | 17.14 |
2020-05-15 | 17.7 | 17.19 | 17.31 | 17.65 | 124400.0 | 16.59 |
2020-05-14 | 17.33 | 16.61 | 17.31 | 17.31 | 148700.0 | 16.27 |
2020-05-13 | 18.13 | 17.36 | 17.82 | 17.41 | 161400.0 | 16.37 |
2020-05-12 | 18.46 | 17.95 | 18.34 | 18.0 | 72200.0 | 16.92 |
2020-05-11 | 18.36 | 18.03 | 18.31 | 18.3 | 115800.0 | 17.2 |
2020-05-08 | 18.41 | 18.15 | 18.23 | 18.36 | 99200.0 | 17.26 |
2020-05-07 | 18.26 | 17.95 | 18.13 | 18.23 | 134700.0 | 17.01 |
2020-05-06 | 18.72 | 17.9 | 18.72 | 17.9 | 109300.0 | 16.7 |
2020-05-05 | 18.84 | 18.45 | 18.53 | 18.55 | 101700.0 | 17.3 |
2020-05-04 | 18.45 | 17.83 | 18.45 | 18.33 | 136000.0 | 17.1 |
2020-05-01 | 19.25 | 18.5 | 19.19 | 18.62 | 210900.0 | 17.37 |
2020-04-30 | 19.89 | 19.25 | 19.8 | 19.57 | 135100.0 | 18.26 |
2020-04-29 | 19.99 | 19.62 | 19.62 | 19.96 | 108300.0 | 18.62 |
2020-04-28 | 19.55 | 19.12 | 19.3 | 19.42 | 126900.0 | 18.12 |
2020-04-27 | 19.31 | 19.04 | 19.26 | 19.14 | 86800.0 | 17.86 |
2020-04-24 | 19.04 | 18.54 | 18.9 | 19.0 | 61600.0 | 17.72 |
2020-04-23 | 19.0 | 18.54 | 18.76 | 18.61 | 108400.0 | 17.36 |
2020-04-22 | 18.81 | 18.36 | 18.64 | 18.68 | 91200.0 | 17.43 |
2020-04-21 | 18.22 | 17.65 | 18.17 | 18.12 | 102500.0 | 16.9 |
2020-04-20 | 18.96 | 18.38 | 18.78 | 18.49 | 87100.0 | 17.25 |
2020-04-17 | 19.23 | 18.64 | 18.95 | 18.97 | 143800.0 | 17.7 |
2020-04-16 | 18.75 | 18.26 | 18.66 | 18.37 | 100500.0 | 17.14 |
2020-04-15 | 18.61 | 18.03 | 18.5 | 18.47 | 108100.0 | 17.23 |
2020-04-14 | 19.44 | 18.88 | 19.16 | 19.01 | 137200.0 | 17.73 |
2020-04-13 | 19.77 | 18.5 | 19.73 | 18.74 | 210800.0 | 17.48 |
2020-04-09 | 20.25 | 19.35 | 19.5 | 19.73 | 224600.0 | 18.41 |
2020-04-08 | 19.35 | 17.94 | 18.19 | 19.23 | 187100.0 | 17.81 |
2020-04-07 | 18.43 | 17.23 | 17.4 | 17.83 | 189100.0 | 16.51 |
2020-04-06 | 17.18 | 15.48 | 15.48 | 16.84 | 236100.0 | 15.6 |
2020-04-03 | 16.76 | 15.25 | 16.58 | 15.44 | 199700.0 | 14.3 |
2020-04-02 | 17.0 | 15.73 | 15.8 | 16.48 | 143500.0 | 15.26 |
2020-04-01 | 17.2 | 15.91 | 16.87 | 16.18 | 228800.0 | 14.99 |
2020-03-31 | 18.59 | 17.59 | 18.59 | 17.59 | 318300.0 | 16.29 |
2020-03-30 | 18.44 | 17.04 | 17.51 | 18.15 | 213600.0 | 16.81 |
2020-03-27 | 18.1 | 17.0 | 17.52 | 17.79 | 133200.0 | 16.48 |
2020-03-26 | 18.09 | 15.9 | 16.38 | 17.76 | 241900.0 | 16.45 |
2020-03-25 | 16.51 | 14.06 | 14.06 | 15.94 | 265200.0 | 14.76 |
2020-03-24 | 13.98 | 12.23 | 12.5 | 13.81 | 289200.0 | 12.79 |
2020-03-23 | 12.99 | 11.78 | 12.7 | 12.06 | 817800.0 | 11.17 |
2020-03-20 | 14.98 | 12.65 | 12.65 | 13.2 | 490700.0 | 12.23 |
2020-03-19 | 13.71 | 9.71 | 11.93 | 12.63 | 491400.0 | 11.7 |
2020-03-18 | 15.0 | 11.2 | 14.54 | 12.25 | 539100.0 | 11.35 |
2020-03-17 | 16.49 | 15.17 | 15.81 | 16.15 | 403800.0 | 14.96 |
2020-03-16 | 17.83 | 15.86 | 17.0 | 15.89 | 260200.0 | 14.72 |
2020-03-13 | 19.24 | 18.02 | 19.0 | 18.69 | 209400.0 | 17.31 |
2020-03-12 | 19.5 | 17.43 | 19.1 | 18.21 | 384400.0 | 16.87 |
2020-03-11 | 23.2 | 21.49 | 23.12 | 21.66 | 186700.0 | 20.06 |
2020-03-10 | 23.82 | 23.0 | 23.52 | 23.79 | 122600.0 | 21.91 |
2020-03-09 | 24.59 | 22.28 | 24.59 | 23.22 | 193600.0 | 21.38 |
2020-03-06 | 25.99 | 24.46 | 25.34 | 25.9 | 241400.0 | 23.85 |
2020-03-05 | 26.17 | 25.65 | 25.65 | 26.01 | 111800.0 | 23.95 |
2020-03-04 | 26.1 | 25.26 | 25.26 | 26.08 | 81200.0 | 24.01 |
2020-03-03 | 25.55 | 24.71 | 25.0 | 25.15 | 139100.0 | 23.16 |
2020-03-02 | 24.9 | 22.9 | 22.9 | 24.87 | 217800.0 | 22.9 |
2020-02-28 | 23.9 | 22.26 | 23.62 | 22.84 | 500100.0 | 21.03 |
2020-02-27 | 25.51 | 24.0 | 25.51 | 24.02 | 330300.0 | 22.12 |
2020-02-26 | 26.18 | 25.68 | 25.78 | 25.74 | 163000.0 | 23.7 |
2020-02-25 | 27.38 | 25.87 | 27.31 | 25.96 | 179900.0 | 23.9 |
2020-02-24 | 27.51 | 27.25 | 27.39 | 27.32 | 99000.0 | 25.16 |
2020-02-21 | 27.81 | 27.68 | 27.75 | 27.69 | 32100.0 | 25.5 |
2020-02-20 | 27.9 | 27.76 | 27.85 | 27.8 | 39100.0 | 25.6 |
2020-02-19 | 27.94 | 27.85 | 27.89 | 27.85 | 56800.0 | 25.64 |
2020-02-18 | 27.95 | 27.72 | 27.72 | 27.93 | 51800.0 | 25.72 |