名前 | KKR Income Opportunities Fund Common Shares |
ティッカー | KIO |
国 | nan |
上場年 | 2013.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.28 | 15.07 | 15.28 | 15.22 | 115400.0 | 15.22 |
2021-02-12 | 15.37 | 15.22 | 15.37 | 15.31 | 66300.0 | 15.31 |
2021-02-11 | 15.34 | 15.2 | 15.32 | 15.29 | 77100.0 | 15.29 |
2021-02-10 | 15.44 | 15.35 | 15.44 | 15.38 | 84400.0 | 15.27 |
2021-02-09 | 15.4 | 15.25 | 15.26 | 15.36 | 174500.0 | 15.26 |
2021-02-08 | 15.24 | 15.12 | 15.14 | 15.22 | 121000.0 | 15.12 |
2021-02-05 | 15.13 | 15.03 | 15.07 | 15.1 | 85100.0 | 15.0 |
2021-02-04 | 15.07 | 14.97 | 15.0 | 14.99 | 87500.0 | 14.89 |
2021-02-03 | 15.0 | 14.75 | 14.87 | 15.0 | 122000.0 | 14.9 |
2021-02-02 | 14.85 | 14.8 | 14.8 | 14.82 | 85800.0 | 14.72 |
2021-02-01 | 14.79 | 14.71 | 14.71 | 14.74 | 77300.0 | 14.64 |
2021-01-29 | 14.82 | 14.67 | 14.74 | 14.73 | 101800.0 | 14.63 |
2021-01-28 | 14.86 | 14.68 | 14.68 | 14.74 | 97500.0 | 14.64 |
2021-01-27 | 14.81 | 14.69 | 14.73 | 14.75 | 87600.0 | 14.65 |
2021-01-26 | 14.85 | 14.65 | 14.7 | 14.84 | 74200.0 | 14.74 |
2021-01-25 | 14.71 | 14.6 | 14.64 | 14.7 | 53300.0 | 14.6 |
2021-01-22 | 14.69 | 14.63 | 14.63 | 14.66 | 46000.0 | 14.56 |
2021-01-21 | 14.72 | 14.66 | 14.66 | 14.68 | 62600.0 | 14.58 |
2021-01-20 | 14.7 | 14.59 | 14.61 | 14.69 | 87200.0 | 14.59 |
2021-01-19 | 14.63 | 14.53 | 14.53 | 14.59 | 70800.0 | 14.49 |
2021-01-15 | 14.64 | 14.48 | 14.52 | 14.5 | 136700.0 | 14.4 |
2021-01-14 | 14.68 | 14.61 | 14.67 | 14.62 | 86700.0 | 14.52 |
2021-01-13 | 14.77 | 14.67 | 14.75 | 14.69 | 68800.0 | 14.49 |
2021-01-12 | 14.75 | 14.64 | 14.69 | 14.71 | 111800.0 | 14.51 |
2021-01-11 | 14.75 | 14.61 | 14.65 | 14.71 | 126900.0 | 14.51 |
2021-01-08 | 14.66 | 14.51 | 14.58 | 14.65 | 92900.0 | 14.45 |
2021-01-07 | 14.65 | 14.49 | 14.51 | 14.55 | 110400.0 | 14.35 |
2021-01-06 | 14.53 | 14.38 | 14.4 | 14.46 | 86900.0 | 14.26 |
2021-01-05 | 14.49 | 14.38 | 14.44 | 14.45 | 130300.0 | 14.25 |
2021-01-04 | 14.5 | 14.32 | 14.5 | 14.38 | 166500.0 | 14.18 |
2020-12-31 | 14.44 | 14.41 | 14.43 | 14.43 | 92700.0 | 14.23 |
2020-12-30 | 14.42 | 14.34 | 14.36 | 14.41 | 86000.0 | 14.21 |
2020-12-29 | 14.43 | 14.3 | 14.36 | 14.36 | 150300.0 | 14.16 |
2020-12-28 | 14.36 | 14.3 | 14.31 | 14.35 | 106300.0 | 14.15 |
2020-12-24 | 14.31 | 14.25 | 14.26 | 14.27 | 63200.0 | 14.07 |
2020-12-23 | 14.36 | 14.22 | 14.26 | 14.22 | 125000.0 | 14.02 |
2020-12-22 | 14.35 | 14.25 | 14.28 | 14.28 | 95800.0 | 14.08 |
2020-12-21 | 14.35 | 14.27 | 14.34 | 14.28 | 51200.0 | 14.08 |
2020-12-18 | 14.4 | 14.34 | 14.39 | 14.35 | 115200.0 | 14.15 |
2020-12-17 | 14.38 | 14.34 | 14.38 | 14.34 | 83000.0 | 14.14 |
2020-12-16 | 14.38 | 14.25 | 14.29 | 14.34 | 98400.0 | 14.14 |
2020-12-15 | 14.36 | 14.28 | 14.28 | 14.34 | 117900.0 | 14.14 |
2020-12-14 | 14.39 | 14.31 | 14.34 | 14.31 | 100600.0 | 14.11 |
2020-12-11 | 14.39 | 14.29 | 14.31 | 14.34 | 103500.0 | 14.14 |
2020-12-10 | 14.43 | 14.29 | 14.43 | 14.33 | 95100.0 | 14.13 |
2020-12-09 | 14.55 | 14.44 | 14.44 | 14.51 | 78900.0 | 14.2 |
2020-12-08 | 14.48 | 14.41 | 14.42 | 14.47 | 45800.0 | 14.17 |
2020-12-07 | 14.48 | 14.38 | 14.46 | 14.47 | 82600.0 | 14.17 |
2020-12-04 | 14.46 | 14.33 | 14.35 | 14.44 | 63900.0 | 14.14 |
2020-12-03 | 14.38 | 14.31 | 14.37 | 14.36 | 129700.0 | 14.06 |
2020-12-02 | 14.39 | 14.14 | 14.14 | 14.39 | 173300.0 | 14.09 |
2020-12-01 | 14.21 | 14.08 | 14.08 | 14.19 | 178300.0 | 13.89 |
2020-11-30 | 14.09 | 14.01 | 14.02 | 14.08 | 130100.0 | 13.78 |
2020-11-27 | 14.09 | 13.93 | 13.93 | 14.09 | 71700.0 | 13.79 |
2020-11-25 | 13.98 | 13.86 | 13.86 | 13.97 | 80100.0 | 13.68 |
2020-11-24 | 13.93 | 13.86 | 13.87 | 13.93 | 136500.0 | 13.64 |
2020-11-23 | 13.88 | 13.81 | 13.81 | 13.83 | 96700.0 | 13.54 |
2020-11-20 | 13.83 | 13.76 | 13.78 | 13.81 | 54200.0 | 13.52 |
2020-11-19 | 13.81 | 13.74 | 13.78 | 13.8 | 104600.0 | 13.51 |
2020-11-18 | 13.85 | 13.75 | 13.76 | 13.78 | 59300.0 | 13.49 |
2020-11-17 | 13.77 | 13.73 | 13.76 | 13.76 | 44700.0 | 13.47 |
2020-11-16 | 13.79 | 13.72 | 13.72 | 13.76 | 98300.0 | 13.47 |
2020-11-13 | 13.75 | 13.66 | 13.71 | 13.73 | 62400.0 | 13.44 |
2020-11-12 | 13.72 | 13.59 | 13.72 | 13.67 | 70700.0 | 13.38 |
2020-11-11 | 13.86 | 13.76 | 13.84 | 13.84 | 96300.0 | 13.45 |
2020-11-10 | 13.76 | 13.57 | 13.63 | 13.76 | 120100.0 | 13.37 |
2020-11-09 | 13.68 | 13.45 | 13.68 | 13.53 | 172900.0 | 13.14 |
2020-11-06 | 13.46 | 13.3 | 13.46 | 13.37 | 58000.0 | 12.99 |
2020-11-05 | 13.41 | 13.23 | 13.33 | 13.35 | 108400.0 | 12.97 |
2020-11-04 | 13.36 | 13.01 | 13.04 | 13.22 | 439700.0 | 12.84 |
2020-11-03 | 13.47 | 13.36 | 13.41 | 13.47 | 77800.0 | 13.09 |
2020-11-02 | 13.37 | 13.26 | 13.32 | 13.36 | 117100.0 | 12.98 |
2020-10-30 | 13.28 | 13.15 | 13.28 | 13.25 | 94100.0 | 12.87 |
2020-10-29 | 13.26 | 13.15 | 13.21 | 13.22 | 107300.0 | 12.84 |
2020-10-28 | 13.47 | 12.98 | 13.39 | 13.17 | 208000.0 | 12.79 |
2020-10-27 | 13.52 | 13.47 | 13.47 | 13.49 | 33800.0 | 13.11 |
2020-10-26 | 13.65 | 13.36 | 13.64 | 13.48 | 100700.0 | 13.1 |
2020-10-23 | 13.69 | 13.6 | 13.62 | 13.68 | 34800.0 | 13.29 |
2020-10-22 | 13.67 | 13.59 | 13.6 | 13.59 | 29900.0 | 13.2 |
2020-10-21 | 13.65 | 13.59 | 13.6 | 13.6 | 27900.0 | 13.21 |
2020-10-20 | 13.7 | 13.57 | 13.57 | 13.6 | 77300.0 | 13.21 |
2020-10-19 | 13.71 | 13.58 | 13.68 | 13.59 | 90400.0 | 13.2 |
2020-10-16 | 13.89 | 13.66 | 13.89 | 13.68 | 108500.0 | 13.29 |
2020-10-15 | 13.9 | 13.84 | 13.87 | 13.87 | 24900.0 | 13.47 |
2020-10-14 | 14.03 | 13.84 | 13.91 | 13.89 | 44900.0 | 13.49 |
2020-10-13 | 13.95 | 13.88 | 13.95 | 13.89 | 40900.0 | 13.49 |
2020-10-12 | 14.04 | 13.89 | 13.97 | 13.89 | 55500.0 | 13.49 |
2020-10-09 | 14.12 | 13.91 | 14.12 | 13.92 | 89300.0 | 13.52 |
2020-10-08 | 14.13 | 13.87 | 14.12 | 14.02 | 89500.0 | 13.62 |
2020-10-07 | 14.15 | 14.1 | 14.13 | 14.14 | 89300.0 | 13.62 |
2020-10-06 | 14.13 | 14.0 | 14.03 | 14.1 | 119000.0 | 13.58 |
2020-10-05 | 14.01 | 13.77 | 13.91 | 14.0 | 118200.0 | 13.48 |
2020-10-02 | 13.8 | 13.63 | 13.69 | 13.8 | 67300.0 | 13.29 |
2020-10-01 | 13.78 | 13.53 | 13.53 | 13.74 | 146300.0 | 13.23 |
2020-09-30 | 13.6 | 13.45 | 13.55 | 13.53 | 79700.0 | 13.03 |
2020-09-29 | 13.63 | 13.43 | 13.57 | 13.46 | 102900.0 | 12.96 |
2020-09-28 | 13.67 | 13.52 | 13.61 | 13.59 | 96600.0 | 13.09 |
2020-09-25 | 13.63 | 13.55 | 13.59 | 13.58 | 54200.0 | 13.08 |
2020-09-24 | 13.78 | 13.58 | 13.65 | 13.65 | 139100.0 | 13.14 |
2020-09-23 | 13.88 | 13.54 | 13.88 | 13.65 | 76500.0 | 13.14 |
2020-09-22 | 13.84 | 13.68 | 13.76 | 13.83 | 63100.0 | 13.32 |
2020-09-21 | 13.76 | 13.53 | 13.7 | 13.75 | 76700.0 | 13.24 |
2020-09-18 | 13.82 | 13.72 | 13.76 | 13.76 | 51200.0 | 13.25 |
2020-09-17 | 13.74 | 13.65 | 13.7 | 13.74 | 67600.0 | 13.23 |
2020-09-16 | 13.8 | 13.66 | 13.74 | 13.7 | 54600.0 | 13.19 |
2020-09-15 | 13.69 | 13.58 | 13.65 | 13.69 | 87100.0 | 13.18 |
2020-09-14 | 13.55 | 13.45 | 13.45 | 13.52 | 127300.0 | 13.02 |
2020-09-11 | 13.57 | 13.36 | 13.57 | 13.46 | 134600.0 | 12.96 |
2020-09-10 | 13.77 | 13.5 | 13.75 | 13.5 | 122900.0 | 13.0 |
2020-09-09 | 13.84 | 13.51 | 13.63 | 13.84 | 100900.0 | 13.21 |
2020-09-08 | 13.59 | 13.48 | 13.48 | 13.58 | 81800.0 | 12.96 |
2020-09-04 | 13.78 | 13.41 | 13.67 | 13.56 | 118900.0 | 12.94 |
2020-09-03 | 13.72 | 13.47 | 13.61 | 13.67 | 98800.0 | 13.04 |
2020-09-02 | 13.91 | 13.7 | 13.76 | 13.71 | 71900.0 | 13.08 |
2020-09-01 | 13.79 | 13.5 | 13.5 | 13.79 | 112500.0 | 13.16 |
2020-08-31 | 13.47 | 13.35 | 13.43 | 13.4 | 90900.0 | 12.79 |
2020-08-28 | 13.45 | 13.32 | 13.45 | 13.36 | 94600.0 | 12.75 |
2020-08-27 | 13.59 | 13.39 | 13.57 | 13.43 | 71400.0 | 12.82 |
2020-08-26 | 13.66 | 13.5 | 13.56 | 13.53 | 59400.0 | 12.91 |
2020-08-25 | 13.65 | 13.46 | 13.46 | 13.54 | 80800.0 | 12.92 |
2020-08-24 | 13.56 | 13.47 | 13.47 | 13.5 | 63700.0 | 12.88 |
2020-08-21 | 13.57 | 13.41 | 13.47 | 13.42 | 56900.0 | 12.81 |
2020-08-20 | 13.64 | 13.43 | 13.55 | 13.47 | 66400.0 | 12.85 |
2020-08-19 | 13.84 | 13.53 | 13.6 | 13.55 | 96400.0 | 12.93 |
2020-08-18 | 13.6 | 13.46 | 13.46 | 13.6 | 33000.0 | 12.98 |
2020-08-17 | 13.56 | 13.41 | 13.51 | 13.5 | 129600.0 | 12.88 |
2020-08-14 | 13.66 | 13.48 | 13.63 | 13.54 | 67300.0 | 12.92 |
2020-08-13 | 13.71 | 13.54 | 13.63 | 13.6 | 112800.0 | 12.98 |
2020-08-12 | 13.85 | 13.7 | 13.72 | 13.84 | 94900.0 | 13.09 |
2020-08-11 | 13.72 | 13.56 | 13.64 | 13.61 | 104300.0 | 12.87 |
2020-08-10 | 13.62 | 13.41 | 13.44 | 13.6 | 105500.0 | 12.86 |
2020-08-07 | 13.46 | 13.36 | 13.36 | 13.38 | 93800.0 | 12.65 |
2020-08-06 | 13.43 | 13.34 | 13.42 | 13.36 | 67300.0 | 12.63 |
2020-08-05 | 13.41 | 13.28 | 13.31 | 13.38 | 121300.0 | 12.65 |
2020-08-04 | 13.31 | 13.12 | 13.21 | 13.28 | 135300.0 | 12.56 |
2020-08-03 | 13.14 | 13.01 | 13.01 | 13.11 | 71100.0 | 12.4 |
2020-07-31 | 13.06 | 12.97 | 13.06 | 13.0 | 90900.0 | 12.29 |
2020-07-30 | 13.07 | 12.96 | 13.0 | 13.01 | 76800.0 | 12.3 |
2020-07-29 | 13.0 | 12.89 | 12.89 | 13.0 | 73600.0 | 12.29 |
2020-07-28 | 12.85 | 12.79 | 12.82 | 12.85 | 69100.0 | 12.15 |
2020-07-27 | 12.82 | 12.72 | 12.72 | 12.81 | 88700.0 | 12.11 |
2020-07-24 | 12.78 | 12.6 | 12.6 | 12.71 | 78500.0 | 12.02 |
2020-07-23 | 12.77 | 12.62 | 12.77 | 12.68 | 77400.0 | 11.99 |
2020-07-22 | 12.75 | 12.64 | 12.64 | 12.72 | 77400.0 | 12.03 |
2020-07-21 | 12.65 | 12.54 | 12.63 | 12.62 | 67200.0 | 11.93 |
2020-07-20 | 12.66 | 12.5 | 12.55 | 12.6 | 52900.0 | 11.91 |
2020-07-17 | 12.53 | 12.4 | 12.44 | 12.52 | 138600.0 | 11.84 |
2020-07-16 | 12.53 | 12.4 | 12.49 | 12.48 | 100400.0 | 11.8 |
2020-07-15 | 12.57 | 12.45 | 12.45 | 12.53 | 69000.0 | 11.85 |
2020-07-14 | 12.48 | 12.38 | 12.44 | 12.43 | 47100.0 | 11.75 |
2020-07-13 | 12.47 | 12.38 | 12.41 | 12.44 | 106000.0 | 11.76 |
2020-07-10 | 12.47 | 12.33 | 12.38 | 12.37 | 56000.0 | 11.7 |
2020-07-09 | 12.6 | 12.32 | 12.58 | 12.38 | 162500.0 | 11.71 |
2020-07-08 | 12.78 | 12.69 | 12.76 | 12.76 | 147900.0 | 11.95 |
2020-07-07 | 12.84 | 12.7 | 12.84 | 12.73 | 106800.0 | 11.92 |
2020-07-06 | 12.83 | 12.72 | 12.8 | 12.78 | 278800.0 | 11.97 |
2020-07-02 | 12.71 | 12.6 | 12.66 | 12.63 | 78500.0 | 11.83 |
2020-07-01 | 12.56 | 12.37 | 12.37 | 12.51 | 150700.0 | 11.71 |
2020-06-30 | 12.38 | 12.26 | 12.38 | 12.32 | 78800.0 | 11.54 |
2020-06-29 | 12.28 | 12.13 | 12.28 | 12.25 | 66200.0 | 11.47 |
2020-06-26 | 12.35 | 12.21 | 12.27 | 12.22 | 76000.0 | 11.44 |
2020-06-25 | 12.43 | 12.23 | 12.25 | 12.32 | 73800.0 | 11.54 |
2020-06-24 | 12.65 | 12.25 | 12.59 | 12.29 | 184500.0 | 11.51 |
2020-06-23 | 12.65 | 12.57 | 12.6 | 12.62 | 57700.0 | 11.82 |
2020-06-22 | 12.64 | 12.54 | 12.61 | 12.56 | 74100.0 | 11.76 |
2020-06-19 | 12.62 | 12.52 | 12.57 | 12.59 | 73800.0 | 11.79 |
2020-06-18 | 12.61 | 12.48 | 12.5 | 12.54 | 52200.0 | 11.74 |
2020-06-17 | 12.57 | 12.43 | 12.51 | 12.44 | 108800.0 | 11.65 |
2020-06-16 | 12.69 | 12.38 | 12.55 | 12.46 | 87100.0 | 11.67 |
2020-06-15 | 12.37 | 12.05 | 12.28 | 12.31 | 226600.0 | 11.53 |
2020-06-12 | 12.54 | 12.32 | 12.5 | 12.41 | 140500.0 | 11.62 |
2020-06-11 | 12.77 | 12.15 | 12.58 | 12.22 | 255500.0 | 11.44 |
2020-06-10 | 13.33 | 13.03 | 13.23 | 13.09 | 195800.0 | 12.14 |
2020-06-09 | 13.17 | 13.04 | 13.17 | 13.15 | 160500.0 | 12.2 |
2020-06-08 | 13.18 | 13.02 | 13.11 | 13.15 | 115300.0 | 12.2 |
2020-06-05 | 13.19 | 13.01 | 13.03 | 13.03 | 179700.0 | 12.08 |
2020-06-04 | 12.85 | 12.64 | 12.7 | 12.85 | 137200.0 | 11.92 |
2020-06-03 | 12.7 | 12.26 | 12.26 | 12.7 | 222800.0 | 11.78 |
2020-06-02 | 12.21 | 11.97 | 11.97 | 12.19 | 185500.0 | 11.31 |
2020-06-01 | 11.94 | 11.67 | 11.67 | 11.94 | 173600.0 | 11.07 |
2020-05-29 | 11.68 | 11.5 | 11.55 | 11.6 | 137800.0 | 10.76 |
2020-05-28 | 11.63 | 11.42 | 11.54 | 11.48 | 165300.0 | 10.65 |
2020-05-27 | 11.54 | 11.26 | 11.26 | 11.54 | 187900.0 | 10.7 |
2020-05-26 | 11.29 | 11.17 | 11.25 | 11.24 | 215800.0 | 10.42 |
2020-05-22 | 11.12 | 11.02 | 11.11 | 11.1 | 86700.0 | 10.29 |
2020-05-21 | 11.1 | 10.98 | 11.08 | 11.05 | 74400.0 | 10.25 |
2020-05-20 | 11.04 | 10.87 | 10.98 | 11.03 | 81900.0 | 10.23 |
2020-05-19 | 10.81 | 10.74 | 10.79 | 10.78 | 159100.0 | 10.0 |
2020-05-18 | 10.81 | 10.65 | 10.65 | 10.77 | 100000.0 | 9.99 |
2020-05-15 | 10.6 | 10.46 | 10.46 | 10.47 | 81900.0 | 9.71 |
2020-05-14 | 10.76 | 10.53 | 10.69 | 10.59 | 203600.0 | 9.82 |
2020-05-13 | 11.13 | 10.81 | 11.06 | 10.88 | 160900.0 | 9.97 |
2020-05-12 | 11.19 | 11.02 | 11.16 | 11.05 | 162400.0 | 10.13 |
2020-05-11 | 11.11 | 10.83 | 10.83 | 11.08 | 163900.0 | 10.16 |
2020-05-08 | 10.83 | 10.74 | 10.79 | 10.83 | 162400.0 | 9.93 |
2020-05-07 | 10.84 | 10.65 | 10.79 | 10.69 | 206200.0 | 9.8 |
2020-05-06 | 10.75 | 10.6 | 10.73 | 10.65 | 144600.0 | 9.76 |
2020-05-05 | 10.82 | 10.6 | 10.79 | 10.72 | 213900.0 | 9.83 |
2020-05-04 | 10.88 | 10.59 | 10.88 | 10.68 | 233200.0 | 9.79 |
2020-05-01 | 10.92 | 10.68 | 10.8 | 10.79 | 180600.0 | 9.89 |
2020-04-30 | 11.06 | 10.88 | 11.06 | 10.97 | 108900.0 | 10.06 |
2020-04-29 | 11.11 | 10.91 | 10.91 | 11.03 | 144500.0 | 10.11 |
2020-04-28 | 11.05 | 10.84 | 11.0 | 10.86 | 87200.0 | 9.96 |
2020-04-27 | 11.0 | 10.92 | 10.92 | 10.96 | 62000.0 | 10.05 |
2020-04-24 | 10.98 | 10.82 | 10.98 | 10.91 | 52300.0 | 10.0 |
2020-04-23 | 11.0 | 10.8 | 10.85 | 10.88 | 76700.0 | 9.97 |
2020-04-22 | 10.87 | 10.66 | 10.8 | 10.77 | 60000.0 | 9.87 |
2020-04-21 | 10.86 | 10.46 | 10.86 | 10.65 | 137500.0 | 9.76 |
2020-04-20 | 10.95 | 10.78 | 10.95 | 10.92 | 87000.0 | 10.01 |
2020-04-17 | 10.97 | 10.75 | 10.83 | 10.95 | 129900.0 | 10.04 |
2020-04-16 | 11.18 | 10.68 | 11.07 | 10.76 | 142400.0 | 9.86 |
2020-04-15 | 11.04 | 10.71 | 10.9 | 11.04 | 62900.0 | 10.12 |
2020-04-14 | 11.13 | 10.87 | 10.95 | 10.97 | 136900.0 | 10.06 |
2020-04-13 | 11.04 | 10.47 | 10.88 | 10.64 | 133100.0 | 9.75 |
2020-04-09 | 11.58 | 10.94 | 10.96 | 11.05 | 231000.0 | 10.13 |
2020-04-08 | 10.58 | 10.23 | 10.41 | 10.57 | 217800.0 | 9.69 |
2020-04-07 | 10.47 | 10.17 | 10.21 | 10.39 | 116700.0 | 9.41 |
2020-04-06 | 10.05 | 9.67 | 9.69 | 9.97 | 240100.0 | 9.03 |
2020-04-03 | 9.99 | 9.34 | 9.99 | 9.59 | 282900.0 | 8.69 |
2020-04-02 | 10.16 | 9.85 | 10.07 | 10.01 | 126100.0 | 9.07 |
2020-04-01 | 10.23 | 9.9 | 10.23 | 9.93 | 205700.0 | 8.99 |
2020-03-31 | 10.66 | 10.12 | 10.12 | 10.66 | 458300.0 | 9.65 |
2020-03-30 | 10.24 | 9.95 | 10.12 | 10.04 | 290700.0 | 9.09 |
2020-03-27 | 10.37 | 9.83 | 10.23 | 10.2 | 228600.0 | 9.24 |
2020-03-26 | 10.83 | 10.2 | 10.6 | 10.58 | 282300.0 | 9.58 |
2020-03-25 | 10.99 | 9.7 | 9.73 | 10.49 | 172000.0 | 9.5 |
2020-03-24 | 10.16 | 9.56 | 9.94 | 9.85 | 250100.0 | 8.92 |
2020-03-23 | 10.42 | 9.36 | 10.17 | 9.7 | 415500.0 | 8.79 |
2020-03-20 | 10.64 | 9.35 | 9.35 | 10.26 | 336900.0 | 9.29 |
2020-03-19 | 9.57 | 8.36 | 8.68 | 9.2 | 349000.0 | 8.33 |
2020-03-18 | 11.05 | 8.97 | 11.05 | 9.06 | 731800.0 | 8.21 |
2020-03-17 | 11.61 | 10.5 | 11.08 | 11.28 | 351300.0 | 10.22 |
2020-03-16 | 11.61 | 10.42 | 10.42 | 11.28 | 316600.0 | 10.22 |
2020-03-13 | 12.68 | 12.26 | 12.57 | 12.56 | 187300.0 | 11.38 |
2020-03-12 | 13.07 | 10.72 | 13.07 | 12.25 | 628800.0 | 11.1 |
2020-03-11 | 14.05 | 13.52 | 13.76 | 13.69 | 134600.0 | 12.29 |
2020-03-10 | 14.5 | 13.92 | 14.4 | 14.11 | 164300.0 | 12.66 |
2020-03-09 | 14.7 | 13.87 | 14.7 | 14.15 | 182600.0 | 12.7 |
2020-03-06 | 15.17 | 14.85 | 14.85 | 15.14 | 134200.0 | 13.59 |
2020-03-05 | 15.48 | 15.14 | 15.43 | 15.21 | 96800.0 | 13.65 |
2020-03-04 | 15.75 | 15.45 | 15.48 | 15.59 | 154700.0 | 13.99 |
2020-03-03 | 15.58 | 15.18 | 15.23 | 15.27 | 269500.0 | 13.7 |
2020-03-02 | 15.12 | 14.37 | 14.4 | 15.11 | 299400.0 | 13.56 |
2020-02-28 | 14.88 | 14.38 | 14.84 | 14.38 | 337800.0 | 12.91 |
2020-02-27 | 15.47 | 14.82 | 15.47 | 15.14 | 249600.0 | 13.59 |
2020-02-26 | 15.6 | 15.25 | 15.25 | 15.58 | 112800.0 | 13.98 |
2020-02-25 | 16.02 | 15.16 | 15.96 | 15.22 | 291500.0 | 13.66 |
2020-02-24 | 16.21 | 15.82 | 16.2 | 15.9 | 138600.0 | 14.27 |
2020-02-21 | 16.3 | 16.21 | 16.28 | 16.26 | 48800.0 | 14.59 |
2020-02-20 | 16.29 | 16.2 | 16.21 | 16.29 | 98000.0 | 14.62 |
2020-02-19 | 16.27 | 16.21 | 16.21 | 16.21 | 65900.0 | 14.55 |
2020-02-18 | 16.23 | 16.15 | 16.19 | 16.2 | 131800.0 | 14.54 |