名前 | Nuveen Mortgage and Income Fund |
ティッカー | JLS |
国 | United States |
上場年 | 2009.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.44 | 20.25 | 20.4 | 20.34 | 10800.0 | 20.34 |
2021-02-12 | 20.42 | 20.26 | 20.42 | 20.4 | 23200.0 | 20.4 |
2021-02-11 | 20.45 | 20.22 | 20.24 | 20.35 | 43200.0 | 20.35 |
2021-02-10 | 20.35 | 20.18 | 20.35 | 20.29 | 28400.0 | 20.22 |
2021-02-09 | 20.36 | 20.28 | 20.3 | 20.28 | 19800.0 | 20.21 |
2021-02-08 | 20.39 | 20.3 | 20.39 | 20.36 | 4100.0 | 20.29 |
2021-02-05 | 20.4 | 20.15 | 20.31 | 20.36 | 16300.0 | 20.29 |
2021-02-04 | 20.32 | 20.11 | 20.24 | 20.26 | 18300.0 | 20.19 |
2021-02-03 | 20.34 | 20.0 | 20.0 | 20.32 | 17600.0 | 20.25 |
2021-02-02 | 20.11 | 19.93 | 19.93 | 20.06 | 2400.0 | 19.99 |
2021-02-01 | 20.23 | 19.82 | 19.91 | 19.96 | 14900.0 | 19.89 |
2021-01-29 | 19.9 | 19.65 | 19.77 | 19.9 | 52000.0 | 19.83 |
2021-01-28 | 19.84 | 19.64 | 19.64 | 19.84 | 18500.0 | 19.77 |
2021-01-27 | 19.85 | 19.61 | 19.85 | 19.68 | 22900.0 | 19.61 |
2021-01-26 | 19.92 | 19.78 | 19.8 | 19.88 | 14000.0 | 19.81 |
2021-01-25 | 19.89 | 19.71 | 19.8 | 19.81 | 23400.0 | 19.74 |
2021-01-22 | 19.79 | 19.67 | 19.78 | 19.75 | 19900.0 | 19.68 |
2021-01-21 | 19.89 | 19.71 | 19.89 | 19.75 | 12800.0 | 19.68 |
2021-01-20 | 19.93 | 19.67 | 19.85 | 19.78 | 19500.0 | 19.71 |
2021-01-19 | 19.97 | 19.76 | 19.88 | 19.78 | 30300.0 | 19.71 |
2021-01-15 | 19.95 | 19.79 | 19.84 | 19.8 | 4400.0 | 19.73 |
2021-01-14 | 19.93 | 19.75 | 19.87 | 19.8 | 2700.0 | 19.73 |
2021-01-13 | 19.99 | 19.71 | 19.81 | 19.83 | 5300.0 | 19.7 |
2021-01-12 | 19.9 | 19.7 | 19.78 | 19.9 | 13600.0 | 19.77 |
2021-01-11 | 20.0 | 19.77 | 19.77 | 19.85 | 11700.0 | 19.72 |
2021-01-08 | 20.06 | 19.69 | 19.98 | 19.71 | 10900.0 | 19.58 |
2021-01-07 | 20.01 | 19.84 | 19.85 | 19.98 | 9900.0 | 19.84 |
2021-01-06 | 19.92 | 19.59 | 19.92 | 19.86 | 19500.0 | 19.73 |
2021-01-05 | 20.01 | 19.54 | 19.63 | 19.92 | 59600.0 | 19.79 |
2021-01-04 | 19.79 | 19.44 | 19.7 | 19.56 | 24500.0 | 19.43 |
2020-12-31 | 19.77 | 19.53 | 19.69 | 19.77 | 36200.0 | 19.64 |
2020-12-30 | 19.78 | 19.57 | 19.61 | 19.61 | 14900.0 | 19.48 |
2020-12-29 | 19.68 | 19.54 | 19.66 | 19.57 | 20200.0 | 19.44 |
2020-12-28 | 19.65 | 19.52 | 19.56 | 19.65 | 19900.0 | 19.52 |
2020-12-24 | 19.64 | 19.46 | 19.46 | 19.6 | 14000.0 | 19.47 |
2020-12-23 | 19.65 | 19.36 | 19.58 | 19.42 | 83600.0 | 19.29 |
2020-12-22 | 19.65 | 19.46 | 19.63 | 19.59 | 20900.0 | 19.46 |
2020-12-21 | 19.64 | 19.48 | 19.55 | 19.62 | 10400.0 | 19.49 |
2020-12-18 | 19.65 | 19.52 | 19.65 | 19.55 | 22500.0 | 19.42 |
2020-12-17 | 19.69 | 19.56 | 19.6 | 19.57 | 15800.0 | 19.44 |
2020-12-16 | 19.66 | 19.54 | 19.62 | 19.55 | 32800.0 | 19.42 |
2020-12-15 | 19.78 | 19.53 | 19.66 | 19.53 | 16300.0 | 19.4 |
2020-12-14 | 19.74 | 19.55 | 19.65 | 19.64 | 6500.0 | 19.51 |
2020-12-11 | 19.84 | 19.56 | 19.84 | 19.67 | 34700.0 | 19.47 |
2020-12-10 | 19.86 | 19.61 | 19.66 | 19.79 | 22200.0 | 19.59 |
2020-12-09 | 19.81 | 19.57 | 19.65 | 19.77 | 28000.0 | 19.57 |
2020-12-08 | 19.77 | 19.37 | 19.55 | 19.66 | 44400.0 | 19.46 |
2020-12-07 | 19.74 | 19.5 | 19.62 | 19.5 | 21600.0 | 19.3 |
2020-12-04 | 19.62 | 19.45 | 19.45 | 19.59 | 19400.0 | 19.39 |
2020-12-03 | 19.58 | 19.35 | 19.58 | 19.46 | 67400.0 | 19.26 |
2020-12-02 | 19.61 | 19.43 | 19.61 | 19.55 | 53400.0 | 19.35 |
2020-12-01 | 19.77 | 19.47 | 19.5 | 19.63 | 28400.0 | 19.43 |
2020-11-30 | 19.55 | 19.08 | 19.29 | 19.5 | 42500.0 | 19.3 |
2020-11-27 | 19.37 | 19.22 | 19.3 | 19.31 | 45100.0 | 19.11 |
2020-11-25 | 19.31 | 19.17 | 19.25 | 19.3 | 17700.0 | 19.1 |
2020-11-24 | 19.3 | 19.06 | 19.08 | 19.28 | 25900.0 | 19.08 |
2020-11-23 | 19.08 | 18.99 | 19.02 | 19.04 | 16900.0 | 18.85 |
2020-11-20 | 19.04 | 18.75 | 18.83 | 19.0 | 21600.0 | 18.81 |
2020-11-19 | 18.96 | 18.7 | 18.83 | 18.9 | 29500.0 | 18.71 |
2020-11-18 | 18.83 | 18.62 | 18.7 | 18.79 | 33600.0 | 18.6 |
2020-11-17 | 18.71 | 18.61 | 18.62 | 18.67 | 13800.0 | 18.48 |
2020-11-16 | 18.94 | 18.53 | 18.84 | 18.6 | 34300.0 | 18.41 |
2020-11-13 | 18.97 | 18.63 | 18.63 | 18.8 | 15600.0 | 18.61 |
2020-11-12 | 18.87 | 18.54 | 18.57 | 18.59 | 153900.0 | 18.4 |
2020-11-11 | 18.78 | 18.49 | 18.58 | 18.73 | 36100.0 | 18.47 |
2020-11-10 | 18.65 | 18.46 | 18.52 | 18.52 | 43000.0 | 18.26 |
2020-11-09 | 18.8 | 18.4 | 18.56 | 18.4 | 13800.0 | 18.15 |
2020-11-06 | 18.59 | 18.45 | 18.47 | 18.45 | 5200.0 | 18.2 |
2020-11-05 | 18.57 | 18.27 | 18.35 | 18.41 | 28800.0 | 18.16 |
2020-11-04 | 18.43 | 18.23 | 18.32 | 18.25 | 50100.0 | 18.0 |
2020-11-03 | 18.68 | 18.26 | 18.68 | 18.31 | 37700.0 | 18.06 |
2020-11-02 | 18.66 | 18.47 | 18.66 | 18.51 | 10600.0 | 18.25 |
2020-10-30 | 18.74 | 18.54 | 18.54 | 18.64 | 4300.0 | 18.38 |
2020-10-29 | 18.8 | 18.56 | 18.62 | 18.6 | 23100.0 | 18.34 |
2020-10-28 | 18.65 | 18.33 | 18.45 | 18.62 | 19000.0 | 18.36 |
2020-10-27 | 18.55 | 18.48 | 18.5 | 18.51 | 6600.0 | 18.25 |
2020-10-26 | 18.78 | 18.14 | 18.78 | 18.5 | 31900.0 | 18.24 |
2020-10-23 | 18.86 | 18.69 | 18.69 | 18.73 | 3300.0 | 18.47 |
2020-10-22 | 18.88 | 18.68 | 18.68 | 18.84 | 11900.0 | 18.58 |
2020-10-21 | 18.72 | 18.65 | 18.67 | 18.67 | 22200.0 | 18.41 |
2020-10-20 | 18.81 | 18.57 | 18.73 | 18.68 | 17200.0 | 18.42 |
2020-10-19 | 19.03 | 18.53 | 18.93 | 18.72 | 59100.0 | 18.46 |
2020-10-16 | 18.98 | 18.93 | 18.97 | 18.94 | 10800.0 | 18.68 |
2020-10-15 | 19.0 | 18.89 | 18.89 | 19.0 | 10700.0 | 18.74 |
2020-10-14 | 19.14 | 19.03 | 19.05 | 19.1 | 38500.0 | 18.84 |
2020-10-13 | 19.23 | 19.02 | 19.18 | 19.02 | 44700.0 | 18.69 |
2020-10-12 | 19.25 | 19.11 | 19.18 | 19.23 | 13400.0 | 18.9 |
2020-10-09 | 19.22 | 19.14 | 19.17 | 19.16 | 15600.0 | 18.83 |
2020-10-08 | 19.23 | 19.07 | 19.07 | 19.23 | 1900.0 | 18.9 |
2020-10-07 | 19.16 | 19.08 | 19.12 | 19.1 | 7400.0 | 18.77 |
2020-10-06 | 19.28 | 19.05 | 19.05 | 19.12 | 20500.0 | 18.79 |
2020-10-05 | 19.22 | 18.51 | 18.84 | 19.08 | 48100.0 | 18.75 |
2020-10-02 | 18.87 | 18.73 | 18.87 | 18.84 | 8600.0 | 18.51 |
2020-10-01 | 19.17 | 18.88 | 19.05 | 18.88 | 18800.0 | 18.55 |
2020-09-30 | 19.2 | 18.93 | 19.2 | 18.93 | 41300.0 | 18.6 |
2020-09-29 | 19.21 | 19.06 | 19.21 | 19.14 | 22400.0 | 18.81 |
2020-09-28 | 19.29 | 19.12 | 19.12 | 19.21 | 10900.0 | 18.88 |
2020-09-25 | 19.21 | 19.06 | 19.06 | 19.17 | 16200.0 | 18.84 |
2020-09-24 | 19.2 | 19.07 | 19.18 | 19.2 | 28900.0 | 18.87 |
2020-09-23 | 19.39 | 19.15 | 19.37 | 19.15 | 32900.0 | 18.82 |
2020-09-22 | 19.39 | 19.24 | 19.24 | 19.37 | 8000.0 | 19.03 |
2020-09-21 | 19.32 | 19.09 | 19.32 | 19.26 | 50500.0 | 18.93 |
2020-09-18 | 19.37 | 19.25 | 19.28 | 19.26 | 13200.0 | 18.93 |
2020-09-17 | 19.26 | 19.15 | 19.15 | 19.26 | 39600.0 | 18.93 |
2020-09-16 | 19.26 | 19.07 | 19.2 | 19.11 | 129500.0 | 18.78 |
2020-09-15 | 19.36 | 19.12 | 19.18 | 19.32 | 25300.0 | 18.99 |
2020-09-14 | 19.4 | 19.11 | 19.33 | 19.17 | 35600.0 | 18.84 |
2020-09-11 | 19.68 | 19.34 | 19.53 | 19.46 | 30100.0 | 19.06 |
2020-09-10 | 19.55 | 19.42 | 19.55 | 19.49 | 60900.0 | 19.09 |
2020-09-09 | 19.51 | 19.3 | 19.34 | 19.51 | 11500.0 | 19.11 |
2020-09-08 | 19.51 | 19.21 | 19.47 | 19.21 | 13200.0 | 18.81 |
2020-09-04 | 19.73 | 19.5 | 19.6 | 19.59 | 5900.0 | 19.18 |
2020-09-03 | 19.67 | 19.18 | 19.44 | 19.54 | 23000.0 | 19.13 |
2020-09-02 | 19.55 | 19.45 | 19.55 | 19.45 | 3600.0 | 19.05 |
2020-09-01 | 19.55 | 19.37 | 19.55 | 19.49 | 7900.0 | 19.09 |
2020-08-31 | 19.51 | 19.36 | 19.36 | 19.49 | 20000.0 | 19.09 |
2020-08-28 | 19.4 | 19.16 | 19.16 | 19.4 | 16000.0 | 19.0 |
2020-08-27 | 19.2 | 19.06 | 19.19 | 19.18 | 6400.0 | 18.78 |
2020-08-26 | 19.31 | 19.15 | 19.31 | 19.15 | 10300.0 | 18.75 |
2020-08-25 | 19.61 | 19.11 | 19.11 | 19.23 | 56500.0 | 18.83 |
2020-08-24 | 19.11 | 18.95 | 18.96 | 19.08 | 11100.0 | 18.68 |
2020-08-21 | 20.0 | 18.85 | 18.91 | 18.9 | 68400.0 | 18.51 |
2020-08-20 | 18.99 | 18.75 | 18.94 | 18.87 | 29200.0 | 18.48 |
2020-08-19 | 18.88 | 18.71 | 18.71 | 18.88 | 18400.0 | 18.49 |
2020-08-18 | 18.66 | 18.52 | 18.61 | 18.64 | 9500.0 | 18.25 |
2020-08-17 | 18.68 | 18.57 | 18.57 | 18.66 | 5400.0 | 18.27 |
2020-08-14 | 18.83 | 18.36 | 18.76 | 18.55 | 15000.0 | 18.16 |
2020-08-13 | 18.84 | 18.64 | 18.81 | 18.73 | 14500.0 | 18.34 |
2020-08-12 | 18.86 | 18.8 | 18.84 | 18.8 | 25900.0 | 18.34 |
2020-08-11 | 18.94 | 18.8 | 18.88 | 18.8 | 10900.0 | 18.34 |
2020-08-10 | 18.93 | 18.82 | 18.82 | 18.87 | 18500.0 | 18.41 |
2020-08-07 | 18.97 | 18.8 | 18.96 | 18.82 | 7900.0 | 18.36 |
2020-08-06 | 19.0 | 18.96 | 18.96 | 18.96 | 4600.0 | 18.5 |
2020-08-05 | 18.99 | 18.95 | 18.95 | 18.99 | 4400.0 | 18.53 |
2020-08-04 | 18.96 | 18.8 | 18.8 | 18.95 | 25400.0 | 18.49 |
2020-08-03 | 18.99 | 18.69 | 18.99 | 18.89 | 11200.0 | 18.43 |
2020-07-31 | 18.94 | 18.81 | 18.94 | 18.91 | 5600.0 | 18.45 |
2020-07-30 | 18.94 | 18.82 | 18.82 | 18.94 | 4000.0 | 18.48 |
2020-07-29 | 18.9 | 18.8 | 18.8 | 18.86 | 12400.0 | 18.4 |
2020-07-28 | 18.9 | 18.7 | 18.85 | 18.84 | 58500.0 | 18.38 |
2020-07-27 | 18.95 | 18.63 | 18.91 | 18.89 | 78900.0 | 18.43 |
2020-07-24 | 18.92 | 18.82 | 18.89 | 18.91 | 59100.0 | 18.45 |
2020-07-23 | 18.93 | 18.83 | 18.83 | 18.88 | 9700.0 | 18.42 |
2020-07-22 | 18.83 | 18.74 | 18.81 | 18.81 | 7500.0 | 18.35 |
2020-07-21 | 18.9 | 18.66 | 18.67 | 18.9 | 14600.0 | 18.44 |
2020-07-20 | 18.68 | 18.41 | 18.65 | 18.61 | 13700.0 | 18.16 |
2020-07-17 | 18.67 | 18.42 | 18.42 | 18.6 | 19400.0 | 18.15 |
2020-07-16 | 18.58 | 18.29 | 18.41 | 18.42 | 32900.0 | 17.97 |
2020-07-15 | 18.8 | 18.6 | 18.8 | 18.68 | 16900.0 | 18.23 |
2020-07-14 | 19.04 | 18.78 | 18.96 | 18.78 | 23500.0 | 18.32 |
2020-07-13 | 19.51 | 18.84 | 19.4 | 18.84 | 14600.0 | 18.32 |
2020-07-10 | 19.46 | 19.22 | 19.46 | 19.4 | 10700.0 | 18.86 |
2020-07-09 | 19.6 | 19.34 | 19.6 | 19.36 | 31100.0 | 18.82 |
2020-07-08 | 19.79 | 19.58 | 19.76 | 19.61 | 15800.0 | 19.06 |
2020-07-07 | 19.79 | 19.61 | 19.79 | 19.74 | 5000.0 | 19.19 |
2020-07-06 | 19.89 | 19.64 | 19.64 | 19.8 | 9100.0 | 19.25 |
2020-07-02 | 19.91 | 19.67 | 19.9 | 19.76 | 13000.0 | 19.21 |
2020-07-01 | 19.75 | 19.33 | 19.5 | 19.67 | 39800.0 | 19.12 |
2020-06-30 | 19.55 | 19.03 | 19.06 | 19.55 | 42100.0 | 19.01 |
2020-06-29 | 19.11 | 18.91 | 18.91 | 19.11 | 7100.0 | 18.58 |
2020-06-26 | 19.13 | 18.92 | 19.11 | 18.96 | 13000.0 | 18.43 |
2020-06-25 | 19.32 | 18.74 | 19.29 | 19.01 | 16800.0 | 18.48 |
2020-06-24 | 19.29 | 19.0 | 19.2 | 19.28 | 20800.0 | 18.74 |
2020-06-23 | 19.24 | 19.09 | 19.24 | 19.15 | 1800.0 | 18.62 |
2020-06-22 | 19.33 | 19.11 | 19.33 | 19.17 | 10200.0 | 18.64 |
2020-06-19 | 19.48 | 19.24 | 19.29 | 19.24 | 7000.0 | 18.7 |
2020-06-18 | 19.43 | 19.3 | 19.39 | 19.35 | 28600.0 | 18.81 |
2020-06-17 | 19.38 | 18.85 | 19.12 | 19.29 | 31700.0 | 18.75 |
2020-06-16 | 19.2 | 18.77 | 18.78 | 19.2 | 18200.0 | 18.67 |
2020-06-15 | 18.74 | 18.24 | 18.37 | 18.72 | 13200.0 | 18.2 |
2020-06-12 | 18.52 | 18.22 | 18.32 | 18.37 | 22400.0 | 17.86 |
2020-06-11 | 18.69 | 17.73 | 18.65 | 18.24 | 53200.0 | 17.67 |
2020-06-10 | 18.94 | 18.79 | 18.94 | 18.89 | 11100.0 | 18.3 |
2020-06-09 | 18.9 | 18.74 | 18.9 | 18.84 | 29600.0 | 18.25 |
2020-06-08 | 18.97 | 18.79 | 18.94 | 18.89 | 23100.0 | 18.3 |
2020-06-05 | 19.45 | 18.3 | 19.15 | 18.86 | 39800.0 | 18.27 |
2020-06-04 | 18.86 | 18.59 | 18.71 | 18.84 | 15800.0 | 18.25 |
2020-06-03 | 18.78 | 18.58 | 18.73 | 18.66 | 36000.0 | 18.07 |
2020-06-02 | 18.91 | 18.63 | 18.86 | 18.74 | 55200.0 | 18.15 |
2020-06-01 | 18.7 | 18.55 | 18.55 | 18.63 | 33400.0 | 18.04 |
2020-05-29 | 18.9 | 18.08 | 18.79 | 18.5 | 136300.0 | 17.92 |
2020-05-28 | 19.19 | 18.64 | 19.19 | 18.7 | 91500.0 | 18.11 |
2020-05-27 | 19.25 | 18.78 | 19.24 | 19.25 | 39100.0 | 18.64 |
2020-05-26 | 19.25 | 18.31 | 18.41 | 19.25 | 46000.0 | 18.64 |
2020-05-22 | 18.32 | 18.2 | 18.23 | 18.32 | 23500.0 | 17.74 |
2020-05-21 | 18.3 | 18.11 | 18.3 | 18.2 | 14700.0 | 17.63 |
2020-05-20 | 18.3 | 18.1 | 18.3 | 18.28 | 21700.0 | 17.71 |
2020-05-19 | 18.14 | 17.71 | 17.77 | 18.1 | 12800.0 | 17.53 |
2020-05-18 | 17.76 | 17.6 | 17.6 | 17.76 | 14200.0 | 17.2 |
2020-05-15 | 17.73 | 17.49 | 17.5 | 17.49 | 15400.0 | 16.94 |
2020-05-14 | 17.57 | 17.28 | 17.29 | 17.4 | 28900.0 | 16.85 |
2020-05-13 | 18.07 | 17.7 | 17.8 | 17.72 | 18200.0 | 17.07 |
2020-05-12 | 17.93 | 17.58 | 17.78 | 17.84 | 38100.0 | 17.19 |
2020-05-11 | 18.12 | 17.51 | 18.12 | 17.6 | 35800.0 | 16.96 |
2020-05-08 | 18.3 | 17.8 | 18.16 | 17.93 | 17400.0 | 17.28 |
2020-05-07 | 18.19 | 17.75 | 17.94 | 18.05 | 13500.0 | 17.39 |
2020-05-06 | 17.93 | 17.66 | 17.68 | 17.83 | 18400.0 | 17.18 |
2020-05-05 | 17.73 | 17.53 | 17.53 | 17.54 | 12300.0 | 16.9 |
2020-05-04 | 17.61 | 17.26 | 17.31 | 17.44 | 22100.0 | 16.8 |
2020-05-01 | 17.91 | 17.23 | 17.84 | 17.54 | 17700.0 | 16.9 |
2020-04-30 | 18.3 | 17.66 | 18.03 | 17.86 | 16200.0 | 17.21 |
2020-04-29 | 18.22 | 17.82 | 17.89 | 17.95 | 37800.0 | 17.3 |
2020-04-28 | 17.82 | 17.39 | 17.58 | 17.44 | 37200.0 | 16.8 |
2020-04-27 | 17.49 | 17.31 | 17.31 | 17.35 | 41400.0 | 16.72 |
2020-04-24 | 17.93 | 17.19 | 17.66 | 17.2 | 98300.0 | 16.57 |
2020-04-23 | 17.65 | 17.44 | 17.5 | 17.65 | 22700.0 | 17.01 |
2020-04-22 | 18.08 | 17.26 | 17.9 | 17.32 | 40100.0 | 16.69 |
2020-04-21 | 17.79 | 17.4 | 17.67 | 17.79 | 26000.0 | 17.14 |
2020-04-20 | 17.83 | 17.54 | 17.57 | 17.69 | 53600.0 | 17.05 |
2020-04-17 | 17.65 | 17.46 | 17.46 | 17.57 | 19000.0 | 16.93 |
2020-04-16 | 17.75 | 17.37 | 17.56 | 17.56 | 47600.0 | 16.92 |
2020-04-15 | 17.94 | 17.47 | 17.81 | 17.66 | 30800.0 | 17.02 |
2020-04-14 | 18.01 | 17.61 | 17.76 | 17.74 | 57700.0 | 17.09 |
2020-04-13 | 18.51 | 17.76 | 18.51 | 17.85 | 33700.0 | 17.11 |
2020-04-09 | 18.77 | 17.79 | 17.79 | 18.52 | 44200.0 | 17.75 |
2020-04-08 | 17.73 | 17.27 | 17.27 | 17.71 | 21600.0 | 16.98 |
2020-04-07 | 17.56 | 16.77 | 16.77 | 17.27 | 36200.0 | 16.56 |
2020-04-06 | 16.9 | 16.52 | 16.62 | 16.75 | 53500.0 | 16.06 |
2020-04-03 | 17.01 | 16.38 | 16.9 | 16.54 | 67600.0 | 15.86 |
2020-04-02 | 16.87 | 16.59 | 16.69 | 16.86 | 24900.0 | 16.16 |
2020-04-01 | 16.68 | 16.16 | 16.45 | 16.66 | 106500.0 | 15.97 |
2020-03-31 | 16.79 | 15.84 | 15.84 | 16.45 | 66400.0 | 15.77 |
2020-03-30 | 16.16 | 15.38 | 15.53 | 15.84 | 73400.0 | 15.19 |
2020-03-27 | 15.35 | 14.65 | 14.65 | 15.29 | 79300.0 | 14.66 |
2020-03-26 | 14.87 | 13.82 | 14.6 | 14.72 | 328300.0 | 14.11 |
2020-03-25 | 15.79 | 14.76 | 15.65 | 15.0 | 135200.0 | 14.38 |
2020-03-24 | 16.61 | 14.41 | 15.93 | 15.98 | 79400.0 | 15.32 |
2020-03-23 | 17.1 | 15.52 | 17.08 | 15.54 | 72200.0 | 14.9 |
2020-03-20 | 18.91 | 16.4 | 17.0 | 17.0 | 143600.0 | 16.3 |
2020-03-19 | 17.96 | 16.78 | 17.1 | 16.92 | 75200.0 | 16.22 |
2020-03-18 | 18.72 | 14.87 | 18.6 | 17.1 | 96800.0 | 16.39 |
2020-03-17 | 20.01 | 19.2 | 19.57 | 19.9 | 48000.0 | 19.08 |
2020-03-16 | 20.14 | 19.5 | 19.5 | 19.58 | 55700.0 | 18.77 |
2020-03-13 | 21.65 | 20.46 | 20.55 | 21.63 | 37200.0 | 20.74 |
2020-03-12 | 21.05 | 20.01 | 21.05 | 20.55 | 70600.0 | 19.7 |
2020-03-11 | 21.74 | 21.2 | 21.49 | 21.48 | 64000.0 | 20.5 |
2020-03-10 | 21.65 | 21.4 | 21.55 | 21.63 | 36800.0 | 20.65 |
2020-03-09 | 21.86 | 21.23 | 21.86 | 21.35 | 38400.0 | 20.38 |
2020-03-06 | 22.18 | 21.96 | 22.0 | 22.08 | 68600.0 | 21.08 |
2020-03-05 | 22.25 | 22.01 | 22.25 | 22.09 | 59600.0 | 21.09 |
2020-03-04 | 22.57 | 22.23 | 22.4 | 22.29 | 76200.0 | 21.28 |
2020-03-03 | 22.6 | 22.21 | 22.6 | 22.4 | 46400.0 | 21.38 |
2020-03-02 | 22.64 | 22.03 | 22.03 | 22.64 | 43100.0 | 21.61 |
2020-02-28 | 22.22 | 21.89 | 22.21 | 21.9 | 40900.0 | 20.91 |
2020-02-27 | 22.36 | 22.19 | 22.36 | 22.19 | 34000.0 | 21.18 |
2020-02-26 | 22.67 | 22.35 | 22.53 | 22.36 | 77000.0 | 21.35 |
2020-02-25 | 22.79 | 22.48 | 22.75 | 22.51 | 24700.0 | 21.49 |
2020-02-24 | 22.78 | 22.66 | 22.68 | 22.77 | 22400.0 | 21.74 |
2020-02-21 | 22.77 | 22.65 | 22.72 | 22.68 | 38500.0 | 21.65 |
2020-02-20 | 22.77 | 22.72 | 22.75 | 22.72 | 33300.0 | 21.69 |
2020-02-19 | 22.76 | 22.7 | 22.76 | 22.73 | 17700.0 | 21.7 |
2020-02-18 | 22.77 | 22.7 | 22.71 | 22.74 | 10400.0 | 21.71 |