名前 | Kayne Anderson Energy Infrastructure Fund Inc. |
ティッカー | KYN |
国 | United States |
上場年 | 2004.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.16 | 7.02 | 7.11 | 7.04 | 536300.0 | 7.04 |
2021-02-12 | 6.99 | 6.8 | 6.8 | 6.98 | 575500.0 | 6.98 |
2021-02-11 | 6.96 | 6.8 | 6.91 | 6.83 | 469500.0 | 6.83 |
2021-02-10 | 6.96 | 6.8 | 6.89 | 6.91 | 514300.0 | 6.91 |
2021-02-09 | 7.04 | 6.86 | 7.04 | 6.87 | 566900.0 | 6.87 |
2021-02-08 | 7.11 | 6.79 | 6.79 | 7.08 | 893100.0 | 7.08 |
2021-02-05 | 6.79 | 6.6 | 6.7 | 6.76 | 516300.0 | 6.76 |
2021-02-04 | 6.69 | 6.53 | 6.56 | 6.59 | 1170900.0 | 6.59 |
2021-02-03 | 6.59 | 6.43 | 6.43 | 6.49 | 662200.0 | 6.49 |
2021-02-02 | 6.62 | 6.37 | 6.51 | 6.39 | 820800.0 | 6.39 |
2021-02-01 | 6.42 | 6.26 | 6.38 | 6.35 | 673700.0 | 6.35 |
2021-01-29 | 6.54 | 6.31 | 6.37 | 6.32 | 511100.0 | 6.32 |
2021-01-28 | 6.48 | 6.29 | 6.35 | 6.46 | 573300.0 | 6.46 |
2021-01-27 | 6.49 | 6.26 | 6.38 | 6.31 | 979400.0 | 6.31 |
2021-01-26 | 6.77 | 6.5 | 6.62 | 6.5 | 581200.0 | 6.5 |
2021-01-25 | 6.58 | 6.34 | 6.5 | 6.58 | 656100.0 | 6.58 |
2021-01-22 | 6.62 | 6.4 | 6.52 | 6.5 | 1552900.0 | 6.5 |
2021-01-21 | 7.05 | 6.62 | 6.96 | 6.62 | 1084100.0 | 6.62 |
2021-01-20 | 7.13 | 6.9 | 7.08 | 6.91 | 583500.0 | 6.91 |
2021-01-19 | 7.19 | 7.0 | 7.17 | 7.0 | 752700.0 | 7.0 |
2021-01-15 | 7.16 | 6.92 | 7.12 | 7.14 | 1240000.0 | 7.14 |
2021-01-14 | 7.25 | 7.04 | 7.09 | 7.15 | 1061200.0 | 7.15 |
2021-01-13 | 7.06 | 6.9 | 7.03 | 7.04 | 700500.0 | 7.04 |
2021-01-12 | 7.05 | 6.62 | 6.63 | 6.98 | 1473700.0 | 6.98 |
2021-01-11 | 6.64 | 6.34 | 6.41 | 6.54 | 765700.0 | 6.54 |
2021-01-08 | 6.72 | 6.47 | 6.7 | 6.51 | 930900.0 | 6.51 |
2021-01-07 | 6.72 | 6.37 | 6.37 | 6.61 | 1395000.0 | 6.61 |
2021-01-06 | 6.51 | 6.15 | 6.27 | 6.26 | 1683000.0 | 6.26 |
2021-01-05 | 6.32 | 5.86 | 5.86 | 6.18 | 1977600.0 | 6.18 |
2021-01-04 | 5.92 | 5.68 | 5.78 | 5.82 | 2280300.0 | 5.82 |
2020-12-31 | 5.77 | 5.62 | 5.68 | 5.75 | 2370100.0 | 5.75 |
2020-12-30 | 5.78 | 5.68 | 5.68 | 5.69 | 1421100.0 | 5.69 |
2020-12-29 | 5.73 | 5.57 | 5.7 | 5.71 | 1746400.0 | 5.71 |
2020-12-28 | 5.84 | 5.65 | 5.82 | 5.71 | 1230000.0 | 5.71 |
2020-12-24 | 5.8 | 5.72 | 5.79 | 5.76 | 628600.0 | 5.76 |
2020-12-23 | 5.91 | 5.77 | 5.78 | 5.78 | 772500.0 | 5.78 |
2020-12-22 | 5.87 | 5.63 | 5.63 | 5.75 | 2021800.0 | 5.75 |
2020-12-21 | 6.03 | 5.85 | 5.97 | 5.9 | 1552100.0 | 5.9 |
2020-12-18 | 6.35 | 6.16 | 6.33 | 6.18 | 776600.0 | 6.18 |
2020-12-17 | 6.5 | 6.36 | 6.48 | 6.44 | 893200.0 | 6.29 |
2020-12-16 | 6.51 | 6.38 | 6.5 | 6.44 | 862600.0 | 6.29 |
2020-12-15 | 6.53 | 6.37 | 6.39 | 6.46 | 921000.0 | 6.31 |
2020-12-14 | 6.68 | 6.36 | 6.67 | 6.37 | 1221500.0 | 6.22 |
2020-12-11 | 6.56 | 6.39 | 6.45 | 6.5 | 1020000.0 | 6.35 |
2020-12-10 | 6.52 | 6.31 | 6.34 | 6.5 | 974600.0 | 6.35 |
2020-12-09 | 6.68 | 6.3 | 6.56 | 6.33 | 1033100.0 | 6.18 |
2020-12-08 | 6.64 | 6.43 | 6.45 | 6.49 | 902300.0 | 6.34 |
2020-12-07 | 6.79 | 6.43 | 6.76 | 6.48 | 1316500.0 | 6.33 |
2020-12-04 | 6.87 | 6.45 | 6.46 | 6.83 | 2761800.0 | 6.67 |
2020-12-03 | 6.54 | 6.18 | 6.29 | 6.42 | 1948900.0 | 6.27 |
2020-12-02 | 6.31 | 5.97 | 6.03 | 6.25 | 1129100.0 | 6.1 |
2020-12-01 | 6.08 | 5.93 | 5.97 | 6.08 | 881600.0 | 5.94 |
2020-11-30 | 6.03 | 5.74 | 5.95 | 5.89 | 1680000.0 | 5.75 |
2020-11-27 | 6.12 | 5.91 | 6.1 | 5.97 | 425200.0 | 5.83 |
2020-11-25 | 6.24 | 6.03 | 6.19 | 6.13 | 1154200.0 | 5.99 |
2020-11-24 | 6.45 | 6.17 | 6.22 | 6.2 | 1622300.0 | 6.06 |
2020-11-23 | 6.18 | 5.83 | 5.83 | 6.1 | 1617800.0 | 5.96 |
2020-11-20 | 5.93 | 5.8 | 5.89 | 5.8 | 830600.0 | 5.66 |
2020-11-19 | 5.91 | 5.65 | 5.66 | 5.9 | 921900.0 | 5.76 |
2020-11-18 | 5.92 | 5.7 | 5.81 | 5.71 | 1268100.0 | 5.58 |
2020-11-17 | 5.79 | 5.54 | 5.57 | 5.75 | 1105000.0 | 5.62 |
2020-11-16 | 5.76 | 5.5 | 5.54 | 5.61 | 1254600.0 | 5.48 |
2020-11-13 | 5.39 | 5.15 | 5.15 | 5.39 | 743000.0 | 5.26 |
2020-11-12 | 5.26 | 5.13 | 5.17 | 5.16 | 666400.0 | 5.04 |
2020-11-11 | 5.32 | 5.18 | 5.22 | 5.24 | 997500.0 | 5.12 |
2020-11-10 | 5.14 | 4.85 | 4.92 | 5.14 | 1399600.0 | 5.02 |
2020-11-09 | 4.98 | 4.79 | 4.89 | 4.88 | 2132100.0 | 4.77 |
2020-11-06 | 4.67 | 4.49 | 4.61 | 4.51 | 490800.0 | 4.4 |
2020-11-05 | 4.68 | 4.61 | 4.64 | 4.65 | 827600.0 | 4.54 |
2020-11-04 | 4.65 | 4.5 | 4.58 | 4.57 | 801700.0 | 4.46 |
2020-11-03 | 4.64 | 4.54 | 4.58 | 4.56 | 543000.0 | 4.45 |
2020-11-02 | 4.57 | 4.48 | 4.5 | 4.5 | 688600.0 | 4.4 |
2020-10-30 | 4.63 | 4.46 | 4.58 | 4.52 | 1182800.0 | 4.41 |
2020-10-29 | 4.62 | 4.43 | 4.47 | 4.6 | 1508300.0 | 4.49 |
2020-10-28 | 4.57 | 4.47 | 4.53 | 4.54 | 1153300.0 | 4.43 |
2020-10-27 | 4.72 | 4.58 | 4.6 | 4.66 | 1258300.0 | 4.55 |
2020-10-26 | 4.74 | 4.56 | 4.74 | 4.65 | 1342900.0 | 4.54 |
2020-10-23 | 4.9 | 4.71 | 4.88 | 4.8 | 903600.0 | 4.69 |
2020-10-22 | 4.83 | 4.57 | 4.59 | 4.81 | 1250200.0 | 4.7 |
2020-10-21 | 4.63 | 4.55 | 4.57 | 4.58 | 921200.0 | 4.47 |
2020-10-20 | 4.62 | 4.49 | 4.53 | 4.6 | 1619600.0 | 4.49 |
2020-10-19 | 4.63 | 4.49 | 4.55 | 4.5 | 1154600.0 | 4.4 |
2020-10-16 | 4.61 | 4.51 | 4.56 | 4.55 | 2050000.0 | 4.44 |
2020-10-15 | 4.59 | 4.46 | 4.52 | 4.58 | 1174400.0 | 4.47 |
2020-10-14 | 4.64 | 4.48 | 4.48 | 4.58 | 1401700.0 | 4.47 |
2020-10-13 | 4.59 | 4.43 | 4.54 | 4.51 | 1439000.0 | 4.4 |
2020-10-12 | 4.64 | 4.48 | 4.64 | 4.6 | 1750300.0 | 4.49 |
2020-10-09 | 4.74 | 4.55 | 4.68 | 4.65 | 1803500.0 | 4.54 |
2020-10-08 | 4.65 | 4.44 | 4.45 | 4.65 | 2334700.0 | 4.54 |
2020-10-07 | 4.51 | 4.33 | 4.45 | 4.4 | 2201100.0 | 4.3 |
2020-10-06 | 4.62 | 4.35 | 4.49 | 4.44 | 4997700.0 | 4.34 |
2020-10-05 | 4.41 | 4.11 | 4.16 | 4.4 | 3106100.0 | 4.3 |
2020-10-02 | 4.0 | 3.78 | 3.78 | 4.0 | 1424800.0 | 3.91 |
2020-10-01 | 3.99 | 3.9 | 3.97 | 3.94 | 1356300.0 | 3.85 |
2020-09-30 | 4.14 | 3.95 | 4.11 | 3.99 | 1186800.0 | 3.9 |
2020-09-29 | 4.09 | 3.98 | 4.01 | 4.04 | 1025500.0 | 3.95 |
2020-09-28 | 4.09 | 3.93 | 3.97 | 4.05 | 853300.0 | 3.96 |
2020-09-25 | 3.97 | 3.85 | 3.91 | 3.94 | 1506400.0 | 3.85 |
2020-09-24 | 3.98 | 3.74 | 3.88 | 3.92 | 2187200.0 | 3.83 |
2020-09-23 | 4.17 | 3.89 | 4.13 | 3.91 | 1544400.0 | 3.82 |
2020-09-22 | 4.28 | 4.1 | 4.16 | 4.12 | 760300.0 | 4.02 |
2020-09-21 | 4.19 | 4.12 | 4.19 | 4.16 | 1240500.0 | 4.06 |
2020-09-18 | 4.44 | 4.33 | 4.42 | 4.41 | 1271300.0 | 4.16 |
2020-09-17 | 4.5 | 4.38 | 4.47 | 4.44 | 875300.0 | 4.19 |
2020-09-16 | 4.58 | 4.42 | 4.45 | 4.51 | 1881600.0 | 4.26 |
2020-09-15 | 4.54 | 4.39 | 4.48 | 4.42 | 1210800.0 | 4.17 |
2020-09-14 | 4.53 | 4.41 | 4.45 | 4.48 | 1112900.0 | 4.23 |
2020-09-11 | 4.49 | 4.37 | 4.44 | 4.4 | 1107400.0 | 4.15 |
2020-09-10 | 4.59 | 4.41 | 4.56 | 4.43 | 1060200.0 | 4.18 |
2020-09-09 | 4.66 | 4.57 | 4.6 | 4.57 | 1023000.0 | 4.31 |
2020-09-08 | 4.72 | 4.54 | 4.59 | 4.56 | 1369100.0 | 4.3 |
2020-09-04 | 4.8 | 4.56 | 4.69 | 4.71 | 1222600.0 | 4.44 |
2020-09-03 | 4.72 | 4.59 | 4.61 | 4.69 | 1602900.0 | 4.42 |
2020-09-02 | 4.76 | 4.64 | 4.7 | 4.68 | 865100.0 | 4.42 |
2020-09-01 | 4.82 | 4.67 | 4.8 | 4.72 | 1716800.0 | 4.45 |
2020-08-31 | 4.93 | 4.8 | 4.9 | 4.82 | 680800.0 | 4.55 |
2020-08-28 | 4.94 | 4.82 | 4.84 | 4.92 | 704400.0 | 4.64 |
2020-08-27 | 4.84 | 4.69 | 4.71 | 4.82 | 1208000.0 | 4.55 |
2020-08-26 | 4.91 | 4.72 | 4.87 | 4.73 | 673300.0 | 4.46 |
2020-08-25 | 5.04 | 4.84 | 5.02 | 4.91 | 754600.0 | 4.63 |
2020-08-24 | 5.05 | 4.97 | 5.02 | 5.0 | 516100.0 | 4.72 |
2020-08-21 | 5.04 | 4.95 | 5.03 | 5.01 | 605500.0 | 4.73 |
2020-08-20 | 5.1 | 4.97 | 5.03 | 5.09 | 814700.0 | 4.8 |
2020-08-19 | 5.18 | 5.06 | 5.06 | 5.1 | 351900.0 | 4.81 |
2020-08-18 | 5.25 | 5.06 | 5.21 | 5.09 | 446400.0 | 4.8 |
2020-08-17 | 5.3 | 5.13 | 5.22 | 5.17 | 370600.0 | 4.88 |
2020-08-14 | 5.25 | 5.04 | 5.04 | 5.22 | 830300.0 | 4.93 |
2020-08-13 | 5.3 | 5.1 | 5.22 | 5.11 | 528200.0 | 4.82 |
2020-08-12 | 5.28 | 5.17 | 5.21 | 5.26 | 560500.0 | 4.96 |
2020-08-11 | 5.39 | 5.12 | 5.33 | 5.14 | 685300.0 | 4.85 |
2020-08-10 | 5.28 | 5.07 | 5.09 | 5.25 | 437100.0 | 4.95 |
2020-08-07 | 5.13 | 4.95 | 4.99 | 5.1 | 598700.0 | 4.81 |
2020-08-06 | 5.07 | 4.93 | 5.05 | 5.06 | 544700.0 | 4.77 |
2020-08-05 | 5.08 | 4.95 | 5.0 | 5.03 | 824400.0 | 4.75 |
2020-08-04 | 4.9 | 4.76 | 4.76 | 4.88 | 472200.0 | 4.6 |
2020-08-03 | 4.81 | 4.67 | 4.7 | 4.8 | 862600.0 | 4.53 |
2020-07-31 | 4.82 | 4.65 | 4.75 | 4.73 | 573700.0 | 4.46 |
2020-07-30 | 4.84 | 4.72 | 4.83 | 4.8 | 567700.0 | 4.53 |
2020-07-29 | 4.94 | 4.76 | 4.76 | 4.93 | 634600.0 | 4.65 |
2020-07-28 | 4.81 | 4.74 | 4.74 | 4.75 | 357400.0 | 4.48 |
2020-07-27 | 4.93 | 4.79 | 4.86 | 4.79 | 639800.0 | 4.52 |
2020-07-24 | 4.99 | 4.88 | 4.98 | 4.89 | 526600.0 | 4.61 |
2020-07-23 | 5.08 | 4.93 | 5.01 | 4.96 | 723500.0 | 4.68 |
2020-07-22 | 5.11 | 4.98 | 5.11 | 5.08 | 593700.0 | 4.79 |
2020-07-21 | 5.17 | 5.0 | 5.01 | 5.16 | 974400.0 | 4.87 |
2020-07-20 | 5.0 | 4.89 | 4.89 | 4.94 | 368700.0 | 4.66 |
2020-07-17 | 5.05 | 4.91 | 4.95 | 4.94 | 1111700.0 | 4.66 |
2020-07-16 | 5.12 | 4.89 | 5.01 | 4.94 | 1420100.0 | 4.66 |
2020-07-15 | 5.18 | 4.84 | 4.89 | 5.1 | 1449700.0 | 4.81 |
2020-07-14 | 4.84 | 4.66 | 4.69 | 4.78 | 872100.0 | 4.51 |
2020-07-13 | 4.89 | 4.71 | 4.89 | 4.73 | 785200.0 | 4.46 |
2020-07-10 | 4.89 | 4.74 | 4.75 | 4.87 | 650600.0 | 4.59 |
2020-07-09 | 5.0 | 4.79 | 5.0 | 4.8 | 1270700.0 | 4.53 |
2020-07-08 | 5.12 | 4.96 | 4.99 | 5.02 | 780400.0 | 4.74 |
2020-07-07 | 5.14 | 4.85 | 4.87 | 4.99 | 843500.0 | 4.71 |
2020-07-06 | 5.34 | 4.94 | 5.26 | 5.0 | 1001100.0 | 4.72 |
2020-07-02 | 5.3 | 5.15 | 5.22 | 5.19 | 849800.0 | 4.9 |
2020-07-01 | 5.43 | 5.17 | 5.28 | 5.17 | 631100.0 | 4.88 |
2020-06-30 | 5.28 | 5.1 | 5.16 | 5.28 | 774100.0 | 4.98 |
2020-06-29 | 5.33 | 5.07 | 5.15 | 5.16 | 835600.0 | 4.87 |
2020-06-26 | 5.49 | 5.2 | 5.43 | 5.2 | 699000.0 | 4.91 |
2020-06-25 | 5.65 | 5.32 | 5.39 | 5.56 | 972200.0 | 5.25 |
2020-06-24 | 5.71 | 5.31 | 5.71 | 5.46 | 1536100.0 | 5.15 |
2020-06-23 | 5.98 | 5.75 | 5.9 | 5.75 | 808200.0 | 5.43 |
2020-06-22 | 5.88 | 5.56 | 5.75 | 5.88 | 724000.0 | 5.55 |
2020-06-19 | 5.99 | 5.73 | 5.97 | 5.74 | 713400.0 | 5.42 |
2020-06-18 | 5.92 | 5.72 | 5.73 | 5.85 | 518100.0 | 5.52 |
2020-06-17 | 6.17 | 5.88 | 6.09 | 5.89 | 841100.0 | 5.56 |
2020-06-16 | 6.58 | 6.2 | 6.54 | 6.29 | 1425600.0 | 5.79 |
2020-06-15 | 6.34 | 5.31 | 5.49 | 6.17 | 1759800.0 | 5.68 |
2020-06-12 | 5.93 | 5.61 | 5.84 | 5.73 | 689800.0 | 5.28 |
2020-06-11 | 6.0 | 5.55 | 5.76 | 5.57 | 1748500.0 | 5.13 |
2020-06-10 | 6.47 | 5.81 | 6.39 | 6.37 | 2504900.0 | 5.87 |
2020-06-09 | 6.84 | 6.4 | 6.7 | 6.57 | 1466800.0 | 6.05 |
2020-06-08 | 7.18 | 6.89 | 7.05 | 7.13 | 1280400.0 | 6.57 |
2020-06-05 | 6.96 | 6.6 | 6.64 | 6.73 | 1846800.0 | 6.2 |
2020-06-04 | 6.35 | 6.0 | 6.06 | 6.29 | 1026400.0 | 5.79 |
2020-06-03 | 6.23 | 6.03 | 6.15 | 6.06 | 3330400.0 | 5.58 |
2020-06-02 | 6.1 | 5.98 | 6.01 | 6.08 | 534900.0 | 5.6 |
2020-06-01 | 6.04 | 5.8 | 5.81 | 6.02 | 881100.0 | 5.54 |
2020-05-29 | 6.04 | 5.71 | 5.86 | 5.87 | 1129000.0 | 5.41 |
2020-05-28 | 6.22 | 6.02 | 6.16 | 6.04 | 849500.0 | 5.56 |
2020-05-27 | 6.35 | 5.95 | 6.28 | 6.2 | 1091600.0 | 5.71 |
2020-05-26 | 6.24 | 5.91 | 6.04 | 6.13 | 1077200.0 | 5.65 |
2020-05-22 | 5.83 | 5.62 | 5.82 | 5.76 | 736100.0 | 5.3 |
2020-05-21 | 6.07 | 5.77 | 6.01 | 5.82 | 763800.0 | 5.36 |
2020-05-20 | 6.1 | 5.84 | 5.89 | 5.91 | 1046100.0 | 5.44 |
2020-05-19 | 5.83 | 5.63 | 5.73 | 5.73 | 1110400.0 | 5.28 |
2020-05-18 | 5.75 | 5.55 | 5.6 | 5.72 | 944300.0 | 5.27 |
2020-05-15 | 5.39 | 5.08 | 5.12 | 5.36 | 611300.0 | 4.94 |
2020-05-14 | 5.21 | 4.7 | 4.89 | 5.16 | 935100.0 | 4.75 |
2020-05-13 | 5.32 | 4.87 | 5.3 | 4.95 | 1181700.0 | 4.56 |
2020-05-12 | 5.6 | 5.29 | 5.35 | 5.32 | 1046700.0 | 4.9 |
2020-05-11 | 5.5 | 5.25 | 5.44 | 5.27 | 784800.0 | 4.85 |
2020-05-08 | 5.47 | 5.3 | 5.38 | 5.45 | 790300.0 | 5.02 |
2020-05-07 | 5.43 | 5.26 | 5.34 | 5.27 | 571800.0 | 4.85 |
2020-05-06 | 5.6 | 5.19 | 5.43 | 5.27 | 519400.0 | 4.85 |
2020-05-05 | 5.62 | 5.36 | 5.6 | 5.43 | 1014200.0 | 5.0 |
2020-05-04 | 5.33 | 4.86 | 4.91 | 5.25 | 981600.0 | 4.84 |
2020-05-01 | 5.29 | 4.91 | 5.21 | 5.03 | 1298900.0 | 4.63 |
2020-04-30 | 5.9 | 5.28 | 5.84 | 5.29 | 2126200.0 | 4.87 |
2020-04-29 | 5.62 | 5.07 | 5.1 | 5.56 | 1518000.0 | 5.12 |
2020-04-28 | 5.16 | 4.92 | 5.11 | 4.97 | 1898500.0 | 4.58 |
2020-04-27 | 5.0 | 4.84 | 4.99 | 4.95 | 1096100.0 | 4.56 |
2020-04-24 | 5.11 | 4.82 | 4.97 | 4.98 | 1806100.0 | 4.59 |
2020-04-23 | 5.06 | 4.69 | 4.69 | 4.8 | 1890100.0 | 4.42 |
2020-04-22 | 4.65 | 4.41 | 4.65 | 4.55 | 1659200.0 | 4.19 |
2020-04-21 | 4.58 | 4.2 | 4.21 | 4.55 | 2111500.0 | 4.08 |
2020-04-20 | 4.7 | 4.11 | 4.33 | 4.38 | 1565500.0 | 3.93 |
2020-04-17 | 4.58 | 4.3 | 4.3 | 4.58 | 1657800.0 | 4.11 |
2020-04-16 | 4.45 | 4.17 | 4.36 | 4.25 | 1152200.0 | 3.81 |
2020-04-15 | 4.5 | 4.3 | 4.37 | 4.41 | 1139400.0 | 3.95 |
2020-04-14 | 4.83 | 4.47 | 4.57 | 4.65 | 1516100.0 | 4.17 |
2020-04-13 | 4.73 | 4.38 | 4.7 | 4.47 | 1408100.0 | 4.01 |
2020-04-09 | 4.87 | 4.23 | 4.31 | 4.45 | 2851500.0 | 3.99 |
2020-04-08 | 4.29 | 3.98 | 4.02 | 4.21 | 2721100.0 | 3.78 |
2020-04-07 | 4.23 | 3.85 | 3.93 | 3.9 | 1842500.0 | 3.5 |
2020-04-06 | 3.88 | 3.6 | 3.66 | 3.76 | 1593000.0 | 3.37 |
2020-04-03 | 4.07 | 3.48 | 4.03 | 3.67 | 1610400.0 | 3.29 |
2020-04-02 | 4.13 | 3.47 | 3.63 | 3.77 | 2535300.0 | 3.38 |
2020-04-01 | 3.5 | 3.22 | 3.27 | 3.42 | 2408200.0 | 3.07 |
2020-03-31 | 3.72 | 3.26 | 3.42 | 3.63 | 2272000.0 | 3.26 |
2020-03-30 | 3.36 | 3.0 | 3.3 | 3.24 | 1693500.0 | 2.91 |
2020-03-27 | 3.84 | 3.45 | 3.6 | 3.49 | 1918500.0 | 3.13 |
2020-03-26 | 4.15 | 3.53 | 3.53 | 3.85 | 2664800.0 | 3.45 |
2020-03-25 | 3.96 | 3.11 | 3.23 | 3.62 | 2674800.0 | 3.25 |
2020-03-24 | 3.5 | 3.12 | 3.16 | 3.23 | 2294700.0 | 2.9 |
2020-03-23 | 3.26 | 2.75 | 3.26 | 2.87 | 3179300.0 | 2.57 |
2020-03-20 | 4.28 | 3.27 | 3.39 | 3.49 | 5797400.0 | 3.13 |
2020-03-19 | 3.38 | 2.05 | 2.05 | 3.16 | 4565700.0 | 2.83 |
2020-03-18 | 3.23 | 1.0 | 3.22 | 2.0 | 6998500.0 | 1.79 |
2020-03-17 | 4.63 | 3.58 | 4.61 | 3.7 | 4593200.0 | 3.21 |
2020-03-16 | 5.15 | 4.46 | 4.7 | 4.5 | 2859000.0 | 3.9 |
2020-03-13 | 5.78 | 5.0 | 5.59 | 5.6 | 3425800.0 | 4.86 |
2020-03-12 | 5.97 | 4.76 | 5.97 | 5.03 | 4888700.0 | 4.36 |
2020-03-11 | 7.35 | 6.51 | 7.26 | 6.78 | 3983300.0 | 5.88 |
2020-03-10 | 7.99 | 6.18 | 7.66 | 7.5 | 4224300.0 | 6.51 |
2020-03-09 | 8.45 | 7.06 | 8.45 | 7.07 | 3624900.0 | 6.13 |
2020-03-06 | 10.68 | 10.13 | 10.67 | 10.24 | 2186000.0 | 8.88 |
2020-03-05 | 11.3 | 10.91 | 11.2 | 11.07 | 1277900.0 | 9.6 |
2020-03-04 | 11.66 | 11.22 | 11.64 | 11.35 | 1153600.0 | 9.85 |
2020-03-03 | 12.0 | 11.17 | 11.79 | 11.39 | 1778100.0 | 9.88 |
2020-03-02 | 11.87 | 11.19 | 11.55 | 11.67 | 1399300.0 | 10.13 |
2020-02-28 | 11.16 | 10.35 | 10.72 | 11.11 | 2588100.0 | 9.64 |
2020-02-27 | 11.53 | 10.8 | 11.5 | 11.16 | 2271400.0 | 9.68 |
2020-02-26 | 12.23 | 11.76 | 12.0 | 11.8 | 1191100.0 | 10.24 |
2020-02-25 | 12.72 | 11.97 | 12.69 | 12.03 | 1225400.0 | 10.44 |
2020-02-24 | 12.83 | 12.52 | 12.81 | 12.62 | 1115900.0 | 10.95 |
2020-02-21 | 13.24 | 13.0 | 13.23 | 13.09 | 764000.0 | 11.36 |
2020-02-20 | 13.42 | 13.19 | 13.21 | 13.28 | 675200.0 | 11.52 |
2020-02-19 | 13.35 | 13.18 | 13.35 | 13.19 | 705800.0 | 11.44 |
2020-02-18 | 13.4 | 13.28 | 13.35 | 13.35 | 809700.0 | 11.48 |