名前 | Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS) |
ティッカー | KTN |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.83 | 32.83 | 32.83 | 32.83 | 200.0 | 32.83 |
2021-02-12 | 32.91 | 32.91 | 32.91 | 32.91 | 1600.0 | 32.91 |
2021-02-11 | 33.0 | 33.0 | 33.0 | 33.0 | 500.0 | 33.0 |
2021-02-10 | 32.75 | 32.75 | 32.75 | 32.75 | 0.0 | 32.75 |
2021-02-09 | 32.75 | 32.75 | 32.75 | 32.75 | 300.0 | 32.75 |
2021-02-08 | 32.87 | 32.87 | 32.87 | 32.87 | 0.0 | 32.87 |
2021-02-05 | 32.87 | 32.87 | 32.87 | 32.87 | 0.0 | 32.87 |
2021-02-04 | 32.87 | 32.4 | 32.4 | 32.87 | 1100.0 | 32.87 |
2021-02-03 | 32.92 | 32.39 | 32.92 | 32.39 | 1000.0 | 32.39 |
2021-02-02 | 32.32 | 32.32 | 32.32 | 32.32 | 200.0 | 32.32 |
2021-02-01 | 33.38 | 32.73 | 33.38 | 32.9 | 800.0 | 32.9 |
2021-01-29 | 32.76 | 32.73 | 32.76 | 32.76 | 400.0 | 32.76 |
2021-01-28 | 33.65 | 32.77 | 33.55 | 32.84 | 800.0 | 32.84 |
2021-01-27 | 33.15 | 32.61 | 33.15 | 32.61 | 700.0 | 32.61 |
2021-01-26 | 33.29 | 32.73 | 32.73 | 33.29 | 900.0 | 33.29 |
2021-01-25 | 33.16 | 32.73 | 33.04 | 32.73 | 1700.0 | 32.73 |
2021-01-22 | 32.99 | 32.6 | 32.6 | 32.99 | 400.0 | 32.99 |
2021-01-21 | 32.68 | 32.4 | 32.44 | 32.54 | 1200.0 | 32.54 |
2021-01-20 | 32.55 | 32.44 | 32.44 | 32.55 | 400.0 | 32.55 |
2021-01-19 | 32.44 | 31.97 | 32.34 | 32.44 | 1300.0 | 32.44 |
2021-01-15 | 32.96 | 31.75 | 31.75 | 32.55 | 3600.0 | 32.55 |
2021-01-14 | 31.81 | 31.75 | 31.75 | 31.76 | 2400.0 | 31.76 |
2021-01-13 | 32.1 | 31.71 | 31.71 | 31.72 | 9400.0 | 31.72 |
2021-01-12 | 31.77 | 31.1 | 31.26 | 31.75 | 5300.0 | 31.75 |
2021-01-11 | 31.8 | 31.64 | 31.71 | 31.8 | 3000.0 | 31.8 |
2021-01-08 | 31.9 | 31.14 | 31.14 | 31.75 | 3300.0 | 31.75 |
2021-01-07 | 31.76 | 30.23 | 31.76 | 30.31 | 2300.0 | 30.31 |
2021-01-06 | 32.79 | 32.4 | 32.5 | 32.4 | 3200.0 | 32.4 |
2021-01-05 | 32.67 | 32.41 | 32.41 | 32.67 | 600.0 | 32.67 |
2021-01-04 | 33.26 | 32.32 | 33.22 | 32.45 | 4900.0 | 32.45 |
2020-12-31 | 33.64 | 33.22 | 33.64 | 33.22 | 1600.0 | 33.22 |
2020-12-30 | 33.75 | 33.75 | 33.75 | 33.75 | 200.0 | 33.75 |
2020-12-29 | 34.47 | 34.25 | 34.26 | 34.44 | 1000.0 | 33.41 |
2020-12-28 | 35.22 | 34.4 | 34.45 | 34.5 | 5600.0 | 33.47 |
2020-12-24 | 34.2 | 34.12 | 34.12 | 34.17 | 700.0 | 33.15 |
2020-12-23 | 34.44 | 33.96 | 33.96 | 34.0 | 2600.0 | 32.98 |
2020-12-22 | 34.0 | 33.76 | 34.0 | 33.99 | 1300.0 | 32.97 |
2020-12-21 | 34.0 | 33.92 | 33.92 | 34.0 | 300.0 | 32.98 |
2020-12-18 | 34.29 | 34.29 | 34.29 | 34.29 | 0.0 | 33.26 |
2020-12-17 | 34.29 | 34.29 | 34.29 | 34.29 | 200.0 | 33.26 |
2020-12-16 | 34.34 | 34.25 | 34.3 | 34.34 | 1100.0 | 33.31 |
2020-12-15 | 33.93 | 32.95 | 33.91 | 33.7 | 1600.0 | 32.69 |
2020-12-14 | 34.0 | 32.95 | 33.91 | 34.0 | 1300.0 | 32.98 |
2020-12-11 | 34.31 | 33.86 | 34.31 | 34.0 | 2600.0 | 32.98 |
2020-12-10 | 34.55 | 34.0 | 34.25 | 34.15 | 2800.0 | 33.13 |
2020-12-09 | 34.45 | 34.35 | 34.45 | 34.35 | 400.0 | 33.32 |
2020-12-08 | 34.45 | 34.45 | 34.45 | 34.45 | 300.0 | 33.42 |
2020-12-07 | 34.5 | 33.91 | 33.91 | 34.49 | 2600.0 | 33.46 |
2020-12-04 | 34.05 | 33.91 | 34.05 | 33.91 | 400.0 | 32.89 |
2020-12-03 | 33.55 | 33.55 | 33.55 | 33.55 | 500.0 | 32.55 |
2020-12-02 | 33.85 | 33.17 | 33.51 | 33.85 | 1100.0 | 32.84 |
2020-12-01 | 34.0 | 33.34 | 34.0 | 33.6 | 3800.0 | 32.59 |
2020-11-30 | 34.1 | 34.0 | 34.05 | 34.0 | 1000.0 | 32.98 |
2020-11-27 | 34.17 | 34.17 | 34.17 | 34.17 | 200.0 | 33.15 |
2020-11-25 | 33.9 | 33.9 | 33.9 | 33.9 | 100.0 | 32.89 |
2020-11-24 | 34.25 | 33.97 | 34.25 | 34.19 | 1500.0 | 33.17 |
2020-11-23 | 34.15 | 34.05 | 34.05 | 34.15 | 700.0 | 33.13 |
2020-11-20 | 34.16 | 33.9 | 34.0 | 33.97 | 1300.0 | 32.95 |
2020-11-19 | 34.17 | 34.0 | 34.08 | 34.0 | 2000.0 | 32.98 |
2020-11-18 | 34.3 | 34.24 | 34.28 | 34.3 | 1400.0 | 33.27 |
2020-11-17 | 34.3 | 33.51 | 34.25 | 34.3 | 1000.0 | 33.27 |
2020-11-16 | 34.19 | 33.36 | 33.45 | 34.19 | 5200.0 | 33.17 |
2020-11-13 | 33.34 | 32.99 | 32.99 | 33.34 | 3800.0 | 32.34 |
2020-11-12 | 33.22 | 32.78 | 33.01 | 33.02 | 2900.0 | 32.03 |
2020-11-11 | 33.16 | 32.88 | 33.12 | 33.03 | 1500.0 | 32.04 |
2020-11-10 | 33.2 | 33.2 | 33.2 | 33.2 | 0.0 | 32.21 |
2020-11-09 | 33.45 | 32.92 | 33.45 | 33.2 | 2100.0 | 32.21 |
2020-11-06 | 33.24 | 33.12 | 33.12 | 33.24 | 1400.0 | 32.24 |
2020-11-05 | 33.09 | 33.0 | 33.0 | 33.09 | 700.0 | 32.1 |
2020-11-04 | 33.11 | 33.0 | 33.0 | 33.11 | 1000.0 | 32.12 |
2020-11-03 | 33.07 | 32.95 | 32.95 | 33.03 | 1500.0 | 32.04 |
2020-11-02 | 33.11 | 32.92 | 33.07 | 33.04 | 2200.0 | 32.05 |
2020-10-30 | 33.07 | 32.92 | 33.04 | 33.07 | 400.0 | 32.08 |
2020-10-29 | 32.95 | 32.65 | 32.95 | 32.95 | 1100.0 | 31.96 |
2020-10-28 | 33.25 | 32.61 | 33.1 | 33.06 | 3800.0 | 32.07 |
2020-10-27 | 33.22 | 32.61 | 33.06 | 33.15 | 2000.0 | 32.16 |
2020-10-26 | 33.46 | 33.4 | 33.4 | 33.46 | 700.0 | 32.46 |
2020-10-23 | 33.6 | 33.31 | 33.31 | 33.6 | 800.0 | 32.59 |
2020-10-22 | 33.45 | 33.25 | 33.44 | 33.45 | 4600.0 | 32.45 |
2020-10-21 | 33.1 | 32.93 | 33.1 | 32.95 | 1800.0 | 31.96 |
2020-10-20 | 32.97 | 32.5 | 32.9 | 32.74 | 2900.0 | 31.76 |
2020-10-19 | 33.0 | 33.0 | 33.0 | 33.0 | 1700.0 | 32.01 |
2020-10-16 | 33.4 | 32.23 | 33.25 | 32.75 | 1800.0 | 31.77 |
2020-10-15 | 33.35 | 33.35 | 33.35 | 33.35 | 100.0 | 32.35 |
2020-10-14 | 33.42 | 33.25 | 33.25 | 33.42 | 600.0 | 32.42 |
2020-10-13 | 33.17 | 32.99 | 33.17 | 32.99 | 700.0 | 32.0 |
2020-10-12 | 33.39 | 32.75 | 32.83 | 32.87 | 3500.0 | 31.89 |
2020-10-09 | 33.83 | 33.02 | 33.83 | 33.38 | 800.0 | 32.38 |
2020-10-08 | 33.8 | 33.75 | 33.75 | 33.77 | 600.0 | 32.76 |
2020-10-07 | 33.76 | 33.76 | 33.76 | 33.76 | 400.0 | 32.75 |
2020-10-06 | 33.9 | 33.72 | 33.81 | 33.83 | 1300.0 | 32.82 |
2020-10-05 | 33.8 | 33.68 | 33.8 | 33.76 | 1200.0 | 32.75 |
2020-10-02 | 33.83 | 33.66 | 33.66 | 33.83 | 700.0 | 32.82 |
2020-10-01 | 33.86 | 33.68 | 33.86 | 33.81 | 400.0 | 32.8 |
2020-09-30 | 33.8 | 33.77 | 33.8 | 33.8 | 700.0 | 32.79 |
2020-09-29 | 33.83 | 33.7 | 33.83 | 33.7 | 600.0 | 32.69 |
2020-09-28 | 33.91 | 33.82 | 33.89 | 33.87 | 700.0 | 32.86 |
2020-09-25 | 33.92 | 33.9 | 33.92 | 33.9 | 200.0 | 32.89 |
2020-09-24 | 33.84 | 33.8 | 33.84 | 33.8 | 200.0 | 32.79 |
2020-09-23 | 33.85 | 33.85 | 33.85 | 33.85 | 0.0 | 32.84 |
2020-09-22 | 33.85 | 33.85 | 33.85 | 33.85 | 300.0 | 32.84 |
2020-09-21 | 33.95 | 33.95 | 33.95 | 33.95 | 200.0 | 32.93 |
2020-09-18 | 33.95 | 33.8 | 33.8 | 33.95 | 1100.0 | 32.93 |
2020-09-17 | 33.8 | 33.78 | 33.78 | 33.8 | 300.0 | 32.79 |
2020-09-16 | 33.77 | 33.76 | 33.76 | 33.77 | 700.0 | 32.76 |
2020-09-15 | 33.76 | 33.55 | 33.74 | 33.76 | 2100.0 | 32.75 |
2020-09-14 | 33.74 | 33.55 | 33.56 | 33.74 | 1400.0 | 32.73 |
2020-09-11 | 33.4 | 33.4 | 33.4 | 33.4 | 0.0 | 32.4 |
2020-09-10 | 33.4 | 33.4 | 33.4 | 33.4 | 0.0 | 32.4 |
2020-09-09 | 33.7 | 33.39 | 33.41 | 33.4 | 3900.0 | 32.4 |
2020-09-08 | 33.45 | 33.45 | 33.45 | 33.45 | 0.0 | 32.45 |
2020-09-04 | 33.45 | 33.45 | 33.45 | 33.45 | 300.0 | 32.45 |
2020-09-03 | 33.59 | 33.33 | 33.35 | 33.33 | 2000.0 | 32.33 |
2020-09-02 | 33.6 | 33.12 | 33.47 | 33.12 | 1300.0 | 32.13 |
2020-09-01 | 33.6 | 33.22 | 33.6 | 33.22 | 1600.0 | 32.23 |
2020-08-31 | 33.5 | 33.11 | 33.13 | 33.5 | 1100.0 | 32.5 |
2020-08-28 | 33.74 | 33.16 | 33.19 | 33.31 | 2800.0 | 32.31 |
2020-08-27 | 33.15 | 32.81 | 32.84 | 32.99 | 3100.0 | 32.0 |
2020-08-26 | 33.04 | 32.51 | 32.75 | 33.04 | 2500.0 | 32.05 |
2020-08-25 | 32.9 | 32.78 | 32.9 | 32.9 | 1800.0 | 31.92 |
2020-08-24 | 32.9 | 32.6 | 32.9 | 32.61 | 1400.0 | 31.63 |
2020-08-21 | 32.85 | 32.85 | 32.85 | 32.85 | 200.0 | 31.87 |
2020-08-20 | 32.97 | 32.8 | 32.89 | 32.97 | 600.0 | 31.98 |
2020-08-19 | 32.8 | 32.62 | 32.62 | 32.8 | 500.0 | 31.82 |
2020-08-18 | 32.07 | 32.04 | 32.07 | 32.04 | 400.0 | 31.08 |
2020-08-17 | 33.2 | 32.77 | 33.1 | 33.2 | 1100.0 | 32.21 |
2020-08-14 | 33.06 | 32.74 | 32.74 | 33.06 | 1000.0 | 32.07 |
2020-08-13 | 33.1 | 32.73 | 33.1 | 33.1 | 1000.0 | 32.11 |
2020-08-12 | 32.9 | 32.9 | 32.9 | 32.9 | 500.0 | 31.92 |
2020-08-11 | 32.71 | 32.45 | 32.71 | 32.65 | 3700.0 | 31.67 |
2020-08-10 | 32.85 | 32.73 | 32.8 | 32.73 | 2000.0 | 31.75 |
2020-08-07 | 32.8 | 32.7 | 32.7 | 32.8 | 800.0 | 31.82 |
2020-08-06 | 32.79 | 32.6 | 32.79 | 32.6 | 400.0 | 31.62 |
2020-08-05 | 32.65 | 32.1 | 32.27 | 32.65 | 1800.0 | 31.67 |
2020-08-04 | 32.65 | 32.65 | 32.65 | 32.65 | 0.0 | 31.67 |
2020-08-03 | 32.65 | 32.6 | 32.63 | 32.65 | 600.0 | 31.67 |
2020-07-31 | 32.5 | 32.48 | 32.48 | 32.5 | 1500.0 | 31.53 |
2020-07-30 | 32.4 | 32.36 | 32.37 | 32.4 | 900.0 | 31.43 |
2020-07-29 | 32.35 | 32.01 | 32.08 | 32.01 | 1200.0 | 31.05 |
2020-07-28 | 32.45 | 32.45 | 32.45 | 32.45 | 200.0 | 31.48 |
2020-07-27 | 33.0 | 32.1 | 32.1 | 32.21 | 3700.0 | 31.25 |
2020-07-24 | 32.1 | 31.65 | 31.65 | 31.98 | 3200.0 | 31.02 |
2020-07-23 | 32.09 | 31.8 | 31.95 | 32.09 | 1400.0 | 31.13 |
2020-07-22 | 31.95 | 31.51 | 31.6 | 31.95 | 6200.0 | 30.99 |
2020-07-21 | 31.91 | 31.11 | 31.53 | 31.55 | 8800.0 | 30.61 |
2020-07-20 | 31.65 | 31.2 | 31.65 | 31.25 | 4300.0 | 30.31 |
2020-07-17 | 31.8 | 31.65 | 31.7 | 31.65 | 3800.0 | 30.7 |
2020-07-16 | 31.83 | 31.64 | 31.83 | 31.64 | 700.0 | 30.69 |
2020-07-15 | 31.77 | 31.77 | 31.77 | 31.77 | 100.0 | 30.82 |
2020-07-14 | 31.54 | 31.54 | 31.54 | 31.54 | 0.0 | 30.6 |
2020-07-13 | 31.69 | 31.54 | 31.69 | 31.54 | 1200.0 | 30.6 |
2020-07-10 | 31.75 | 31.62 | 31.75 | 31.62 | 2800.0 | 30.67 |
2020-07-09 | 32.0 | 32.0 | 32.0 | 32.0 | 400.0 | 31.04 |
2020-07-08 | 32.05 | 32.05 | 32.05 | 32.05 | 600.0 | 31.09 |
2020-07-07 | 32.03 | 32.03 | 32.03 | 32.03 | 200.0 | 31.07 |
2020-07-06 | 32.0 | 32.0 | 32.0 | 32.0 | 200.0 | 31.04 |
2020-07-02 | 32.05 | 31.66 | 32.05 | 31.86 | 1400.0 | 30.91 |
2020-07-01 | 32.14 | 31.52 | 31.65 | 32.14 | 3100.0 | 31.18 |
2020-06-30 | 31.98 | 31.44 | 31.52 | 31.98 | 2100.0 | 31.02 |
2020-06-29 | 32.1 | 31.44 | 31.52 | 31.47 | 3100.0 | 30.53 |
2020-06-26 | 32.95 | 32.8 | 32.95 | 32.8 | 500.0 | 30.82 |
2020-06-25 | 33.03 | 32.55 | 32.55 | 32.87 | 1900.0 | 30.89 |
2020-06-24 | 32.72 | 32.03 | 32.72 | 32.03 | 600.0 | 30.1 |
2020-06-23 | 33.1 | 32.32 | 32.32 | 32.6 | 6100.0 | 30.63 |
2020-06-22 | 32.54 | 32.41 | 32.54 | 32.41 | 700.0 | 30.46 |
2020-06-19 | 32.6 | 32.6 | 32.6 | 32.6 | 200.0 | 30.63 |
2020-06-18 | 32.6 | 31.88 | 32.44 | 32.6 | 1100.0 | 30.63 |
2020-06-17 | 31.97 | 31.5 | 31.5 | 31.97 | 3500.0 | 30.04 |
2020-06-16 | 31.6 | 31.3 | 31.6 | 31.3 | 400.0 | 29.41 |
2020-06-15 | 31.8 | 31.4 | 31.43 | 31.8 | 1300.0 | 29.88 |
2020-06-12 | 32.15 | 31.3 | 31.3 | 31.85 | 1200.0 | 29.93 |
2020-06-11 | 32.39 | 30.75 | 32.15 | 30.85 | 5300.0 | 28.99 |
2020-06-10 | 32.6 | 31.55 | 32.3 | 32.6 | 2900.0 | 30.63 |
2020-06-09 | 32.78 | 31.15 | 32.78 | 32.3 | 2800.0 | 30.35 |
2020-06-08 | 32.59 | 31.56 | 31.56 | 32.15 | 6700.0 | 30.21 |
2020-06-05 | 31.36 | 30.81 | 31.05 | 31.36 | 5300.0 | 29.47 |
2020-06-04 | 31.33 | 31.19 | 31.2 | 31.33 | 800.0 | 29.44 |
2020-06-03 | 31.18 | 31.07 | 31.07 | 31.18 | 3700.0 | 29.3 |
2020-06-02 | 31.33 | 30.69 | 30.69 | 31.07 | 4200.0 | 29.2 |
2020-06-01 | 31.01 | 30.9 | 31.0 | 31.01 | 600.0 | 29.14 |
2020-05-29 | 30.95 | 30.85 | 30.85 | 30.95 | 1400.0 | 29.08 |
2020-05-28 | 30.85 | 30.47 | 30.75 | 30.79 | 1400.0 | 28.93 |
2020-05-27 | 31.33 | 30.08 | 30.08 | 30.5 | 4300.0 | 28.66 |
2020-05-26 | 30.94 | 30.35 | 30.94 | 30.54 | 1600.0 | 28.7 |
2020-05-22 | 30.75 | 30.75 | 30.75 | 30.75 | 100.0 | 28.9 |
2020-05-21 | 30.64 | 30.64 | 30.64 | 30.64 | 300.0 | 28.79 |
2020-05-20 | 30.4 | 30.32 | 30.32 | 30.4 | 1200.0 | 28.57 |
2020-05-19 | 30.7 | 30.44 | 30.5 | 30.58 | 2500.0 | 28.74 |
2020-05-18 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 | 28.43 |
2020-05-15 | 30.3 | 30.12 | 30.12 | 30.25 | 500.0 | 28.43 |
2020-05-14 | 30.19 | 29.57 | 30.1 | 29.8 | 2100.0 | 28.0 |
2020-05-13 | 30.32 | 30.2 | 30.2 | 30.32 | 400.0 | 28.49 |
2020-05-12 | 30.46 | 30.38 | 30.46 | 30.38 | 900.0 | 28.55 |
2020-05-11 | 30.42 | 30.3 | 30.3 | 30.3 | 1000.0 | 28.47 |
2020-05-08 | 30.3 | 30.0 | 30.3 | 30.0 | 700.0 | 28.19 |
2020-05-07 | 30.39 | 29.99 | 30.02 | 30.39 | 700.0 | 28.56 |
2020-05-06 | 30.75 | 30.3 | 30.35 | 30.35 | 2000.0 | 28.52 |
2020-05-05 | 30.63 | 30.29 | 30.63 | 30.29 | 600.0 | 28.46 |
2020-05-04 | 30.99 | 29.99 | 29.99 | 29.99 | 1000.0 | 28.18 |
2020-05-01 | 30.49 | 30.49 | 30.49 | 30.49 | 200.0 | 28.65 |
2020-04-30 | 30.67 | 29.84 | 29.88 | 30.51 | 3400.0 | 28.67 |
2020-04-29 | 29.97 | 29.75 | 29.85 | 29.8 | 5800.0 | 28.0 |
2020-04-28 | 30.09 | 29.98 | 30.09 | 30.0 | 900.0 | 28.19 |
2020-04-27 | 29.9 | 29.7 | 29.82 | 29.85 | 1600.0 | 28.05 |
2020-04-24 | 29.66 | 29.51 | 29.51 | 29.65 | 600.0 | 27.86 |
2020-04-23 | 29.65 | 29.55 | 29.55 | 29.65 | 500.0 | 27.86 |
2020-04-22 | 29.62 | 29.25 | 29.25 | 29.62 | 1500.0 | 27.83 |
2020-04-21 | 29.71 | 29.29 | 29.29 | 29.71 | 900.0 | 27.92 |
2020-04-20 | 29.99 | 29.24 | 29.99 | 29.43 | 2600.0 | 27.66 |
2020-04-17 | 30.0 | 29.75 | 29.85 | 30.0 | 2000.0 | 28.19 |
2020-04-16 | 29.85 | 29.04 | 29.49 | 29.85 | 3300.0 | 28.05 |
2020-04-15 | 29.36 | 28.9 | 29.19 | 29.2 | 2200.0 | 27.44 |
2020-04-14 | 29.81 | 29.06 | 29.13 | 29.81 | 2100.0 | 28.01 |
2020-04-13 | 29.45 | 28.71 | 29.45 | 28.71 | 1800.0 | 26.98 |
2020-04-09 | 29.7 | 28.51 | 29.7 | 28.85 | 1000.0 | 27.11 |
2020-04-08 | 29.69 | 28.51 | 28.51 | 29.65 | 600.0 | 27.86 |
2020-04-07 | 28.9 | 28.0 | 28.0 | 28.9 | 300.0 | 27.16 |
2020-04-06 | 28.0 | 27.8 | 27.9 | 28.0 | 4000.0 | 26.31 |
2020-04-03 | 28.41 | 27.9 | 28.41 | 27.9 | 1100.0 | 26.22 |
2020-04-02 | 28.46 | 28.3 | 28.3 | 28.46 | 1400.0 | 26.74 |
2020-04-01 | 28.5 | 28.22 | 28.25 | 28.22 | 500.0 | 26.52 |
2020-03-31 | 28.8 | 28.64 | 28.8 | 28.64 | 300.0 | 26.91 |
2020-03-30 | 28.14 | 28.0 | 28.0 | 28.14 | 1300.0 | 26.44 |
2020-03-27 | 29.0 | 27.53 | 27.8 | 29.0 | 2400.0 | 27.25 |
2020-03-26 | 29.0 | 28.53 | 28.53 | 28.86 | 1700.0 | 27.12 |
2020-03-25 | 28.0 | 27.26 | 28.0 | 28.0 | 5300.0 | 26.31 |
2020-03-24 | 28.06 | 26.87 | 27.01 | 26.87 | 2500.0 | 25.25 |
2020-03-23 | 27.07 | 26.0 | 26.0 | 26.82 | 2500.0 | 25.2 |
2020-03-20 | 28.32 | 26.01 | 27.5 | 26.14 | 4800.0 | 24.56 |
2020-03-19 | 27.43 | 25.75 | 26.23 | 27.43 | 6100.0 | 25.78 |
2020-03-18 | 29.65 | 25.23 | 29.65 | 26.01 | 5900.0 | 24.44 |
2020-03-17 | 30.1 | 29.1 | 29.1 | 29.55 | 5800.0 | 27.77 |
2020-03-16 | 30.2 | 28.9 | 30.2 | 30.1 | 4700.0 | 28.29 |
2020-03-13 | 30.7 | 30.29 | 30.29 | 30.31 | 3400.0 | 28.48 |
2020-03-12 | 31.32 | 29.6 | 31.32 | 30.25 | 3700.0 | 28.43 |
2020-03-11 | 31.8 | 31.58 | 31.58 | 31.8 | 600.0 | 29.88 |
2020-03-10 | 31.6 | 31.0 | 31.0 | 31.5 | 700.0 | 29.6 |
2020-03-09 | 31.65 | 31.5 | 31.55 | 31.65 | 3400.0 | 29.74 |
2020-03-06 | 31.9 | 31.8 | 31.82 | 31.81 | 1400.0 | 29.89 |
2020-03-05 | 31.7 | 31.7 | 31.7 | 31.7 | 300.0 | 29.79 |
2020-03-04 | 31.93 | 31.8 | 31.9 | 31.93 | 1700.0 | 30.01 |
2020-03-03 | 32.05 | 31.7 | 32.05 | 31.93 | 1700.0 | 30.01 |
2020-03-02 | 31.8 | 31.05 | 31.11 | 31.21 | 2300.0 | 29.33 |
2020-02-28 | 32.15 | 30.5 | 32.07 | 31.05 | 3700.0 | 29.18 |
2020-02-27 | 32.17 | 31.91 | 32.17 | 31.91 | 600.0 | 29.99 |
2020-02-26 | 32.13 | 31.4 | 32.13 | 31.65 | 5100.0 | 29.74 |
2020-02-25 | 32.31 | 32.14 | 32.25 | 32.15 | 3800.0 | 30.21 |
2020-02-24 | 32.43 | 32.12 | 32.12 | 32.25 | 2000.0 | 30.31 |
2020-02-21 | 32.24 | 32.07 | 32.24 | 32.15 | 1600.0 | 30.21 |
2020-02-20 | 32.38 | 31.98 | 32.21 | 32.0 | 1500.0 | 30.07 |
2020-02-19 | 32.3 | 32.0 | 32.1 | 32.28 | 4600.0 | 30.33 |
2020-02-18 | 32.38 | 32.1 | 32.38 | 32.14 | 4400.0 | 30.2 |