名前 | Invesco Quality Municipal Income Trust Common Stock |
ティッカー | IQI |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.09 | 12.96 | 13.09 | 12.98 | 72500.0 | 12.98 |
2021-02-12 | 13.13 | 13.06 | 13.12 | 13.1 | 83400.0 | 13.1 |
2021-02-11 | 13.2 | 13.1 | 13.18 | 13.12 | 80100.0 | 13.12 |
2021-02-10 | 13.24 | 13.13 | 13.2 | 13.19 | 83600.0 | 13.14 |
2021-02-09 | 13.19 | 13.08 | 13.08 | 13.18 | 92800.0 | 13.13 |
2021-02-08 | 13.13 | 13.07 | 13.08 | 13.1 | 120500.0 | 13.05 |
2021-02-05 | 13.08 | 12.96 | 13.0 | 13.08 | 59900.0 | 13.03 |
2021-02-04 | 13.0 | 12.91 | 12.92 | 13.0 | 137700.0 | 12.95 |
2021-02-03 | 12.97 | 12.9 | 12.91 | 12.96 | 142400.0 | 12.91 |
2021-02-02 | 12.96 | 12.88 | 12.89 | 12.92 | 79800.0 | 12.87 |
2021-02-01 | 12.95 | 12.86 | 12.88 | 12.89 | 95500.0 | 12.84 |
2021-01-29 | 12.99 | 12.88 | 12.92 | 12.88 | 74600.0 | 12.83 |
2021-01-28 | 12.95 | 12.87 | 12.9 | 12.93 | 77300.0 | 12.88 |
2021-01-27 | 12.97 | 12.88 | 12.89 | 12.92 | 64000.0 | 12.87 |
2021-01-26 | 12.94 | 12.89 | 12.89 | 12.92 | 109300.0 | 12.87 |
2021-01-25 | 12.95 | 12.88 | 12.88 | 12.91 | 73300.0 | 12.86 |
2021-01-22 | 12.92 | 12.88 | 12.91 | 12.89 | 54600.0 | 12.84 |
2021-01-21 | 12.91 | 12.87 | 12.91 | 12.91 | 84600.0 | 12.86 |
2021-01-20 | 12.94 | 12.86 | 12.88 | 12.88 | 168600.0 | 12.83 |
2021-01-19 | 12.92 | 12.85 | 12.88 | 12.9 | 49100.0 | 12.85 |
2021-01-15 | 12.95 | 12.86 | 12.86 | 12.89 | 83800.0 | 12.84 |
2021-01-14 | 12.96 | 12.88 | 12.92 | 12.92 | 116100.0 | 12.87 |
2021-01-13 | 13.05 | 12.92 | 12.92 | 12.99 | 117600.0 | 12.89 |
2021-01-12 | 12.96 | 12.85 | 12.87 | 12.93 | 75600.0 | 12.83 |
2021-01-11 | 12.87 | 12.81 | 12.81 | 12.86 | 52200.0 | 12.76 |
2021-01-08 | 12.93 | 12.82 | 12.93 | 12.87 | 54500.0 | 12.77 |
2021-01-07 | 12.88 | 12.85 | 12.86 | 12.86 | 35300.0 | 12.76 |
2021-01-06 | 12.96 | 12.84 | 12.95 | 12.88 | 109100.0 | 12.78 |
2021-01-05 | 13.03 | 12.94 | 13.03 | 12.95 | 53500.0 | 12.85 |
2021-01-04 | 13.08 | 12.97 | 13.02 | 13.03 | 115800.0 | 12.93 |
2020-12-31 | 13.05 | 12.95 | 13.0 | 13.04 | 96000.0 | 12.94 |
2020-12-30 | 12.95 | 12.86 | 12.86 | 12.94 | 38200.0 | 12.84 |
2020-12-29 | 12.9 | 12.73 | 12.73 | 12.9 | 133000.0 | 12.8 |
2020-12-28 | 12.89 | 12.7 | 12.89 | 12.75 | 67000.0 | 12.65 |
2020-12-24 | 12.84 | 12.77 | 12.79 | 12.84 | 41900.0 | 12.74 |
2020-12-23 | 12.79 | 12.71 | 12.72 | 12.75 | 82200.0 | 12.65 |
2020-12-22 | 12.75 | 12.67 | 12.71 | 12.67 | 68300.0 | 12.57 |
2020-12-21 | 12.76 | 12.66 | 12.66 | 12.72 | 65300.0 | 12.62 |
2020-12-18 | 12.74 | 12.61 | 12.61 | 12.67 | 76600.0 | 12.57 |
2020-12-17 | 12.72 | 12.6 | 12.67 | 12.61 | 96200.0 | 12.51 |
2020-12-16 | 12.8 | 12.68 | 12.8 | 12.71 | 137800.0 | 12.61 |
2020-12-15 | 12.8 | 12.74 | 12.78 | 12.75 | 52400.0 | 12.65 |
2020-12-14 | 12.89 | 12.74 | 12.85 | 12.76 | 96100.0 | 12.66 |
2020-12-11 | 12.95 | 12.86 | 12.91 | 12.89 | 57000.0 | 12.74 |
2020-12-10 | 12.91 | 12.84 | 12.9 | 12.91 | 60400.0 | 12.76 |
2020-12-09 | 12.96 | 12.85 | 12.9 | 12.87 | 118000.0 | 12.72 |
2020-12-08 | 12.9 | 12.85 | 12.88 | 12.9 | 76000.0 | 12.75 |
2020-12-07 | 12.88 | 12.83 | 12.88 | 12.85 | 74000.0 | 12.7 |
2020-12-04 | 12.86 | 12.79 | 12.8 | 12.85 | 52100.0 | 12.7 |
2020-12-03 | 12.82 | 12.69 | 12.75 | 12.82 | 79500.0 | 12.67 |
2020-12-02 | 12.81 | 12.69 | 12.76 | 12.7 | 138800.0 | 12.55 |
2020-12-01 | 12.76 | 12.71 | 12.74 | 12.74 | 56700.0 | 12.59 |
2020-11-30 | 12.76 | 12.7 | 12.75 | 12.72 | 60900.0 | 12.57 |
2020-11-27 | 12.72 | 12.66 | 12.7 | 12.68 | 34500.0 | 12.53 |
2020-11-25 | 12.68 | 12.63 | 12.63 | 12.68 | 55600.0 | 12.53 |
2020-11-24 | 12.68 | 12.58 | 12.68 | 12.61 | 68000.0 | 12.46 |
2020-11-23 | 12.61 | 12.53 | 12.57 | 12.58 | 55700.0 | 12.43 |
2020-11-20 | 12.58 | 12.51 | 12.58 | 12.54 | 46800.0 | 12.39 |
2020-11-19 | 12.57 | 12.52 | 12.54 | 12.57 | 35100.0 | 12.42 |
2020-11-18 | 12.55 | 12.5 | 12.53 | 12.51 | 48900.0 | 12.36 |
2020-11-17 | 12.51 | 12.48 | 12.51 | 12.51 | 71300.0 | 12.36 |
2020-11-16 | 12.55 | 12.45 | 12.51 | 12.47 | 114200.0 | 12.32 |
2020-11-13 | 12.51 | 12.45 | 12.5 | 12.47 | 48000.0 | 12.32 |
2020-11-12 | 12.51 | 12.47 | 12.47 | 12.5 | 44000.0 | 12.35 |
2020-11-11 | 12.58 | 12.46 | 12.46 | 12.52 | 84700.0 | 12.32 |
2020-11-10 | 12.55 | 12.49 | 12.55 | 12.51 | 45100.0 | 12.31 |
2020-11-09 | 12.74 | 12.53 | 12.74 | 12.56 | 138400.0 | 12.36 |
2020-11-06 | 12.52 | 12.42 | 12.47 | 12.52 | 31500.0 | 12.32 |
2020-11-05 | 12.48 | 12.4 | 12.4 | 12.44 | 33200.0 | 12.24 |
2020-11-04 | 12.42 | 12.25 | 12.26 | 12.4 | 70600.0 | 12.2 |
2020-11-03 | 12.22 | 12.13 | 12.21 | 12.21 | 56200.0 | 12.01 |
2020-11-02 | 12.24 | 12.14 | 12.2 | 12.19 | 47900.0 | 11.99 |
2020-10-30 | 12.26 | 12.1 | 12.25 | 12.18 | 76300.0 | 11.98 |
2020-10-29 | 12.2 | 12.08 | 12.17 | 12.2 | 84100.0 | 12.0 |
2020-10-28 | 12.17 | 12.07 | 12.12 | 12.17 | 70900.0 | 11.97 |
2020-10-27 | 12.15 | 12.06 | 12.13 | 12.15 | 80500.0 | 11.96 |
2020-10-26 | 12.17 | 12.08 | 12.17 | 12.09 | 72100.0 | 11.9 |
2020-10-23 | 12.26 | 12.19 | 12.22 | 12.19 | 91100.0 | 11.99 |
2020-10-22 | 12.36 | 12.24 | 12.36 | 12.25 | 63400.0 | 12.05 |
2020-10-21 | 12.39 | 12.28 | 12.33 | 12.35 | 66800.0 | 12.15 |
2020-10-20 | 12.38 | 12.29 | 12.3 | 12.36 | 93600.0 | 12.16 |
2020-10-19 | 12.32 | 12.22 | 12.26 | 12.3 | 107400.0 | 12.1 |
2020-10-16 | 12.3 | 12.2 | 12.28 | 12.25 | 60200.0 | 12.05 |
2020-10-15 | 12.3 | 12.23 | 12.24 | 12.27 | 49900.0 | 12.07 |
2020-10-14 | 12.36 | 12.25 | 12.36 | 12.3 | 67200.0 | 12.1 |
2020-10-13 | 12.39 | 12.31 | 12.35 | 12.36 | 49000.0 | 12.11 |
2020-10-12 | 12.38 | 12.26 | 12.38 | 12.33 | 114000.0 | 12.08 |
2020-10-09 | 12.4 | 12.29 | 12.33 | 12.29 | 46400.0 | 12.04 |
2020-10-08 | 12.34 | 12.3 | 12.33 | 12.33 | 31600.0 | 12.08 |
2020-10-07 | 12.33 | 12.26 | 12.3 | 12.26 | 136800.0 | 12.01 |
2020-10-06 | 12.3 | 12.28 | 12.3 | 12.29 | 81100.0 | 12.04 |
2020-10-05 | 12.38 | 12.25 | 12.38 | 12.29 | 63000.0 | 12.04 |
2020-10-02 | 12.39 | 12.31 | 12.38 | 12.37 | 75000.0 | 12.12 |
2020-10-01 | 12.4 | 12.31 | 12.35 | 12.4 | 53000.0 | 12.15 |
2020-09-30 | 12.36 | 12.21 | 12.32 | 12.36 | 98400.0 | 12.11 |
2020-09-29 | 12.27 | 12.22 | 12.27 | 12.26 | 89800.0 | 12.01 |
2020-09-28 | 12.23 | 12.18 | 12.18 | 12.21 | 42200.0 | 11.96 |
2020-09-25 | 12.16 | 12.12 | 12.16 | 12.14 | 92300.0 | 11.9 |
2020-09-24 | 12.2 | 12.12 | 12.19 | 12.14 | 135600.0 | 11.9 |
2020-09-23 | 12.25 | 12.15 | 12.25 | 12.18 | 89200.0 | 11.93 |
2020-09-22 | 12.28 | 12.15 | 12.22 | 12.24 | 87700.0 | 11.99 |
2020-09-21 | 12.3 | 12.22 | 12.3 | 12.23 | 55400.0 | 11.98 |
2020-09-18 | 12.32 | 12.25 | 12.29 | 12.3 | 72600.0 | 12.05 |
2020-09-17 | 12.32 | 12.25 | 12.3 | 12.31 | 51700.0 | 12.06 |
2020-09-16 | 12.34 | 12.29 | 12.34 | 12.32 | 80300.0 | 12.07 |
2020-09-15 | 12.37 | 12.3 | 12.37 | 12.32 | 63600.0 | 12.07 |
2020-09-14 | 12.4 | 12.3 | 12.4 | 12.33 | 64600.0 | 12.08 |
2020-09-11 | 12.43 | 12.38 | 12.39 | 12.39 | 64800.0 | 12.09 |
2020-09-10 | 12.44 | 12.34 | 12.35 | 12.36 | 180800.0 | 12.06 |
2020-09-09 | 12.35 | 12.31 | 12.35 | 12.34 | 59800.0 | 12.04 |
2020-09-08 | 12.36 | 12.27 | 12.36 | 12.27 | 99200.0 | 11.97 |
2020-09-04 | 12.43 | 12.27 | 12.43 | 12.36 | 90200.0 | 12.06 |
2020-09-03 | 12.51 | 12.38 | 12.45 | 12.43 | 88600.0 | 12.13 |
2020-09-02 | 12.48 | 12.44 | 12.44 | 12.44 | 181900.0 | 12.14 |
2020-09-01 | 12.45 | 12.4 | 12.4 | 12.41 | 79800.0 | 12.11 |
2020-08-31 | 12.45 | 12.35 | 12.35 | 12.36 | 104200.0 | 12.06 |
2020-08-28 | 12.3 | 12.24 | 12.28 | 12.3 | 132500.0 | 12.0 |
2020-08-27 | 12.33 | 12.23 | 12.33 | 12.25 | 80100.0 | 11.95 |
2020-08-26 | 12.37 | 12.26 | 12.37 | 12.3 | 95900.0 | 12.0 |
2020-08-25 | 12.48 | 12.36 | 12.46 | 12.38 | 121800.0 | 12.08 |
2020-08-24 | 12.54 | 12.46 | 12.5 | 12.49 | 97400.0 | 12.19 |
2020-08-21 | 12.62 | 12.46 | 12.62 | 12.5 | 172200.0 | 12.2 |
2020-08-20 | 12.64 | 12.6 | 12.63 | 12.61 | 48800.0 | 12.3 |
2020-08-19 | 12.66 | 12.58 | 12.61 | 12.63 | 140500.0 | 12.32 |
2020-08-18 | 12.65 | 12.59 | 12.61 | 12.61 | 88600.0 | 12.3 |
2020-08-17 | 12.66 | 12.58 | 12.62 | 12.65 | 82900.0 | 12.34 |
2020-08-14 | 12.63 | 12.59 | 12.63 | 12.61 | 33100.0 | 12.3 |
2020-08-13 | 12.7 | 12.63 | 12.66 | 12.64 | 97300.0 | 12.33 |
2020-08-12 | 12.73 | 12.66 | 12.73 | 12.69 | 98700.0 | 12.33 |
2020-08-11 | 12.77 | 12.63 | 12.74 | 12.73 | 136600.0 | 12.37 |
2020-08-10 | 12.78 | 12.73 | 12.74 | 12.76 | 102100.0 | 12.4 |
2020-08-07 | 12.75 | 12.69 | 12.75 | 12.73 | 165700.0 | 12.37 |
2020-08-06 | 12.73 | 12.69 | 12.7 | 12.7 | 64000.0 | 12.34 |
2020-08-05 | 12.69 | 12.64 | 12.68 | 12.66 | 77300.0 | 12.3 |
2020-08-04 | 12.66 | 12.62 | 12.62 | 12.63 | 122500.0 | 12.27 |
2020-08-03 | 12.6 | 12.48 | 12.49 | 12.58 | 76000.0 | 12.22 |
2020-07-31 | 12.51 | 12.45 | 12.48 | 12.49 | 75600.0 | 12.14 |
2020-07-30 | 12.44 | 12.36 | 12.36 | 12.41 | 66000.0 | 12.06 |
2020-07-29 | 12.43 | 12.32 | 12.32 | 12.41 | 76600.0 | 12.06 |
2020-07-28 | 12.41 | 12.31 | 12.38 | 12.32 | 60600.0 | 11.97 |
2020-07-27 | 12.39 | 12.31 | 12.31 | 12.36 | 69000.0 | 12.01 |
2020-07-24 | 12.34 | 12.29 | 12.3 | 12.31 | 69100.0 | 11.96 |
2020-07-23 | 12.31 | 12.28 | 12.29 | 12.31 | 38500.0 | 11.96 |
2020-07-22 | 12.29 | 12.26 | 12.29 | 12.27 | 31300.0 | 11.92 |
2020-07-21 | 12.3 | 12.23 | 12.23 | 12.26 | 64500.0 | 11.91 |
2020-07-20 | 12.27 | 12.21 | 12.22 | 12.22 | 82500.0 | 11.87 |
2020-07-17 | 12.29 | 12.2 | 12.26 | 12.22 | 114700.0 | 11.87 |
2020-07-16 | 12.28 | 12.21 | 12.22 | 12.22 | 42500.0 | 11.87 |
2020-07-15 | 12.33 | 12.23 | 12.3 | 12.23 | 53100.0 | 11.88 |
2020-07-14 | 12.37 | 12.23 | 12.3 | 12.27 | 47200.0 | 11.92 |
2020-07-13 | 12.46 | 12.31 | 12.44 | 12.33 | 66800.0 | 11.93 |
2020-07-10 | 12.42 | 12.31 | 12.33 | 12.4 | 73900.0 | 12.0 |
2020-07-09 | 12.3 | 12.17 | 12.17 | 12.29 | 91100.0 | 11.89 |
2020-07-08 | 12.26 | 12.12 | 12.12 | 12.2 | 69100.0 | 11.81 |
2020-07-07 | 12.12 | 11.97 | 12.0 | 12.12 | 77100.0 | 11.73 |
2020-07-06 | 12.03 | 11.95 | 12.0 | 11.95 | 69800.0 | 11.57 |
2020-07-02 | 12.02 | 11.95 | 11.96 | 11.99 | 108100.0 | 11.6 |
2020-07-01 | 12.03 | 11.92 | 11.92 | 11.97 | 95200.0 | 11.59 |
2020-06-30 | 11.99 | 11.9 | 11.99 | 11.92 | 109100.0 | 11.54 |
2020-06-29 | 11.95 | 11.9 | 11.95 | 11.95 | 64400.0 | 11.57 |
2020-06-26 | 11.98 | 11.93 | 11.96 | 11.95 | 83600.0 | 11.57 |
2020-06-25 | 12.01 | 11.93 | 11.98 | 12.0 | 120800.0 | 11.61 |
2020-06-24 | 12.01 | 11.92 | 11.95 | 11.97 | 153400.0 | 11.59 |
2020-06-23 | 11.99 | 11.91 | 11.95 | 11.98 | 101500.0 | 11.59 |
2020-06-22 | 11.97 | 11.89 | 11.92 | 11.95 | 96500.0 | 11.57 |
2020-06-19 | 12.03 | 11.93 | 12.03 | 11.96 | 53600.0 | 11.58 |
2020-06-18 | 12.05 | 12.01 | 12.02 | 12.02 | 32600.0 | 11.63 |
2020-06-17 | 12.07 | 12.01 | 12.06 | 12.05 | 53600.0 | 11.66 |
2020-06-16 | 12.14 | 12.04 | 12.1 | 12.07 | 76000.0 | 11.68 |
2020-06-15 | 12.08 | 11.98 | 12.03 | 12.08 | 51300.0 | 11.69 |
2020-06-12 | 12.13 | 11.96 | 11.98 | 12.11 | 60200.0 | 11.67 |
2020-06-11 | 12.05 | 11.9 | 12.05 | 11.95 | 118700.0 | 11.52 |
2020-06-10 | 12.11 | 12.01 | 12.11 | 12.07 | 52800.0 | 11.63 |
2020-06-09 | 12.05 | 12.0 | 12.02 | 12.03 | 94300.0 | 11.6 |
2020-06-08 | 12.11 | 11.93 | 11.93 | 12.02 | 126300.0 | 11.59 |
2020-06-05 | 12.02 | 11.94 | 11.99 | 11.95 | 71300.0 | 11.52 |
2020-06-04 | 12.01 | 11.93 | 12.0 | 11.99 | 48300.0 | 11.56 |
2020-06-03 | 12.1 | 11.94 | 12.04 | 11.96 | 96900.0 | 11.53 |
2020-06-02 | 12.1 | 12.0 | 12.0 | 12.0 | 63300.0 | 11.57 |
2020-06-01 | 12.06 | 11.92 | 11.94 | 12.0 | 62300.0 | 11.57 |
2020-05-29 | 11.96 | 11.82 | 11.9 | 11.94 | 65700.0 | 11.51 |
2020-05-28 | 11.86 | 11.74 | 11.74 | 11.86 | 73900.0 | 11.43 |
2020-05-27 | 11.75 | 11.69 | 11.71 | 11.72 | 100000.0 | 11.3 |
2020-05-26 | 11.75 | 11.62 | 11.75 | 11.67 | 103300.0 | 11.25 |
2020-05-22 | 11.68 | 11.62 | 11.65 | 11.65 | 81800.0 | 11.23 |
2020-05-21 | 11.61 | 11.56 | 11.58 | 11.61 | 49400.0 | 11.19 |
2020-05-20 | 11.56 | 11.47 | 11.51 | 11.56 | 148000.0 | 11.14 |
2020-05-19 | 11.54 | 11.47 | 11.52 | 11.47 | 43200.0 | 11.06 |
2020-05-18 | 11.63 | 11.48 | 11.63 | 11.48 | 110000.0 | 11.07 |
2020-05-15 | 11.56 | 11.5 | 11.5 | 11.56 | 35600.0 | 11.14 |
2020-05-14 | 11.55 | 11.44 | 11.53 | 11.55 | 73700.0 | 11.13 |
2020-05-13 | 11.75 | 11.51 | 11.72 | 11.61 | 71400.0 | 11.14 |
2020-05-12 | 11.76 | 11.71 | 11.75 | 11.71 | 29600.0 | 11.24 |
2020-05-11 | 11.83 | 11.71 | 11.71 | 11.75 | 75400.0 | 11.28 |
2020-05-08 | 11.79 | 11.74 | 11.78 | 11.78 | 64000.0 | 11.31 |
2020-05-07 | 11.74 | 11.68 | 11.71 | 11.73 | 111300.0 | 11.26 |
2020-05-06 | 11.69 | 11.57 | 11.62 | 11.63 | 73400.0 | 11.16 |
2020-05-05 | 11.59 | 11.54 | 11.57 | 11.59 | 112400.0 | 11.12 |
2020-05-04 | 11.49 | 11.37 | 11.41 | 11.49 | 88500.0 | 11.03 |
2020-05-01 | 11.43 | 11.35 | 11.36 | 11.43 | 96900.0 | 10.97 |
2020-04-30 | 11.37 | 11.29 | 11.35 | 11.36 | 99000.0 | 10.9 |
2020-04-29 | 11.38 | 11.21 | 11.21 | 11.36 | 112200.0 | 10.9 |
2020-04-28 | 11.25 | 11.16 | 11.22 | 11.21 | 148900.0 | 10.76 |
2020-04-27 | 11.29 | 11.11 | 11.28 | 11.16 | 182400.0 | 10.71 |
2020-04-24 | 11.51 | 11.29 | 11.51 | 11.35 | 109000.0 | 10.89 |
2020-04-23 | 11.59 | 11.4 | 11.59 | 11.47 | 134200.0 | 11.01 |
2020-04-22 | 11.67 | 11.51 | 11.65 | 11.58 | 150500.0 | 11.12 |
2020-04-21 | 11.64 | 11.53 | 11.53 | 11.62 | 85100.0 | 11.15 |
2020-04-20 | 11.76 | 11.59 | 11.71 | 11.71 | 89500.0 | 11.24 |
2020-04-17 | 11.82 | 11.66 | 11.78 | 11.72 | 175400.0 | 11.25 |
2020-04-16 | 11.76 | 11.6 | 11.72 | 11.7 | 166900.0 | 11.23 |
2020-04-15 | 11.85 | 11.69 | 11.82 | 11.7 | 80400.0 | 11.23 |
2020-04-14 | 11.92 | 11.77 | 11.83 | 11.86 | 75400.0 | 11.38 |
2020-04-13 | 11.84 | 11.57 | 11.8 | 11.81 | 122900.0 | 11.29 |
2020-04-09 | 11.85 | 11.63 | 11.63 | 11.77 | 264200.0 | 11.25 |
2020-04-08 | 11.56 | 11.32 | 11.34 | 11.52 | 91700.0 | 11.01 |
2020-04-07 | 11.4 | 11.25 | 11.27 | 11.35 | 308900.0 | 10.85 |
2020-04-06 | 11.31 | 11.16 | 11.23 | 11.23 | 130500.0 | 10.73 |
2020-04-03 | 11.14 | 10.9 | 11.1 | 11.05 | 162100.0 | 10.56 |
2020-04-02 | 11.42 | 11.12 | 11.36 | 11.16 | 119300.0 | 10.67 |
2020-04-01 | 11.6 | 11.25 | 11.5 | 11.37 | 262000.0 | 10.87 |
2020-03-31 | 11.89 | 11.59 | 11.85 | 11.71 | 261100.0 | 11.19 |
2020-03-30 | 11.9 | 11.41 | 11.43 | 11.87 | 182800.0 | 11.35 |
2020-03-27 | 11.66 | 11.38 | 11.45 | 11.45 | 99700.0 | 10.94 |
2020-03-26 | 11.73 | 11.13 | 11.13 | 11.57 | 196800.0 | 11.06 |
2020-03-25 | 11.13 | 10.2 | 10.2 | 11.13 | 256200.0 | 10.64 |
2020-03-24 | 10.34 | 9.82 | 9.82 | 10.25 | 240500.0 | 9.8 |
2020-03-23 | 10.5 | 9.62 | 10.41 | 9.67 | 470200.0 | 9.24 |
2020-03-20 | 10.82 | 10.05 | 10.13 | 10.6 | 498000.0 | 10.13 |
2020-03-19 | 10.13 | 9.0 | 9.34 | 10.13 | 465300.0 | 9.68 |
2020-03-18 | 10.97 | 9.01 | 10.75 | 9.6 | 547000.0 | 9.18 |
2020-03-17 | 11.38 | 10.84 | 11.1 | 11.21 | 253300.0 | 10.72 |
2020-03-16 | 11.29 | 10.57 | 11.29 | 11.06 | 301700.0 | 10.57 |
2020-03-13 | 11.72 | 11.39 | 11.48 | 11.63 | 233300.0 | 11.07 |
2020-03-12 | 12.15 | 11.09 | 11.93 | 11.3 | 572400.0 | 10.76 |
2020-03-11 | 12.69 | 12.38 | 12.69 | 12.38 | 285400.0 | 11.78 |
2020-03-10 | 12.92 | 12.76 | 12.9 | 12.77 | 225000.0 | 12.16 |
2020-03-09 | 13.01 | 12.81 | 12.94 | 12.83 | 159100.0 | 12.21 |
2020-03-06 | 13.04 | 12.96 | 12.96 | 13.04 | 161000.0 | 12.41 |
2020-03-05 | 13.1 | 12.94 | 13.06 | 12.96 | 104000.0 | 12.34 |
2020-03-04 | 13.09 | 12.97 | 12.99 | 13.08 | 99800.0 | 12.45 |
2020-03-03 | 13.0 | 12.85 | 12.87 | 13.0 | 143000.0 | 12.37 |
2020-03-02 | 12.92 | 12.69 | 12.69 | 12.85 | 138100.0 | 12.23 |
2020-02-28 | 12.83 | 12.65 | 12.83 | 12.73 | 328500.0 | 12.12 |
2020-02-27 | 13.0 | 12.82 | 12.98 | 12.83 | 152600.0 | 12.21 |
2020-02-26 | 13.07 | 12.95 | 13.02 | 12.97 | 183400.0 | 12.35 |
2020-02-25 | 13.09 | 13.04 | 13.05 | 13.06 | 124600.0 | 12.43 |
2020-02-24 | 13.06 | 13.01 | 13.02 | 13.03 | 118300.0 | 12.4 |
2020-02-21 | 13.02 | 12.99 | 13.02 | 13.0 | 53600.0 | 12.37 |
2020-02-20 | 13.01 | 12.97 | 12.98 | 13.01 | 81400.0 | 12.38 |
2020-02-19 | 12.97 | 12.86 | 12.87 | 12.97 | 146100.0 | 12.35 |
2020-02-18 | 12.92 | 12.86 | 12.9 | 12.87 | 144100.0 | 12.25 |