名前 | Blackrock MuniYield California Quality Fund Inc. Common Stock |
ティッカー | MCA |
国 | United States |
上場年 | 1992.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.26 | 14.95 | 15.26 | 15.02 | 91900.0 | 15.02 |
2021-02-12 | 15.22 | 15.15 | 15.2 | 15.17 | 86400.0 | 15.17 |
2021-02-11 | 15.22 | 15.2 | 15.2 | 15.22 | 64000.0 | 15.17 |
2021-02-10 | 15.26 | 15.15 | 15.25 | 15.2 | 95600.0 | 15.15 |
2021-02-09 | 15.14 | 15.1 | 15.1 | 15.14 | 57600.0 | 15.09 |
2021-02-08 | 15.14 | 15.01 | 15.01 | 15.1 | 78800.0 | 15.05 |
2021-02-05 | 15.07 | 14.99 | 14.99 | 15.01 | 62800.0 | 14.96 |
2021-02-04 | 15.12 | 14.96 | 14.98 | 14.98 | 51500.0 | 14.93 |
2021-02-03 | 15.14 | 14.98 | 15.03 | 15.03 | 50800.0 | 14.98 |
2021-02-02 | 15.05 | 14.97 | 15.02 | 15.03 | 52700.0 | 14.98 |
2021-02-01 | 15.15 | 14.99 | 15.15 | 15.01 | 56900.0 | 14.96 |
2021-01-29 | 15.12 | 15.0 | 15.03 | 15.09 | 50400.0 | 15.04 |
2021-01-28 | 15.07 | 14.98 | 15.05 | 15.03 | 32800.0 | 14.98 |
2021-01-27 | 15.05 | 14.95 | 15.01 | 15.0 | 25800.0 | 14.95 |
2021-01-26 | 15.03 | 14.98 | 14.98 | 15.02 | 27800.0 | 14.97 |
2021-01-25 | 14.99 | 14.94 | 14.99 | 14.97 | 15000.0 | 14.92 |
2021-01-22 | 14.97 | 14.91 | 14.96 | 14.95 | 80300.0 | 14.9 |
2021-01-21 | 14.95 | 14.85 | 14.91 | 14.92 | 42400.0 | 14.87 |
2021-01-20 | 14.89 | 14.76 | 14.79 | 14.85 | 78600.0 | 14.8 |
2021-01-19 | 14.81 | 14.76 | 14.76 | 14.78 | 52000.0 | 14.73 |
2021-01-15 | 14.85 | 14.79 | 14.82 | 14.8 | 37800.0 | 14.75 |
2021-01-14 | 14.95 | 14.82 | 14.95 | 14.83 | 52300.0 | 14.78 |
2021-01-13 | 14.99 | 14.89 | 14.99 | 14.92 | 36400.0 | 14.82 |
2021-01-12 | 14.96 | 14.9 | 14.92 | 14.91 | 77900.0 | 14.81 |
2021-01-11 | 14.98 | 14.92 | 14.93 | 14.92 | 70100.0 | 14.82 |
2021-01-08 | 14.96 | 14.88 | 14.96 | 14.93 | 53000.0 | 14.83 |
2021-01-07 | 14.98 | 14.88 | 14.94 | 14.89 | 30000.0 | 14.79 |
2021-01-06 | 15.03 | 14.91 | 15.03 | 14.91 | 18200.0 | 14.81 |
2021-01-05 | 15.03 | 14.93 | 14.93 | 15.01 | 112500.0 | 14.9 |
2021-01-04 | 14.98 | 14.88 | 14.96 | 14.98 | 30300.0 | 14.87 |
2020-12-31 | 14.98 | 14.91 | 14.92 | 14.97 | 57700.0 | 14.86 |
2020-12-30 | 14.96 | 14.88 | 14.89 | 14.95 | 59700.0 | 14.85 |
2020-12-29 | 14.94 | 14.88 | 14.9 | 14.9 | 55600.0 | 14.8 |
2020-12-28 | 14.96 | 14.9 | 14.94 | 14.94 | 40100.0 | 14.84 |
2020-12-24 | 14.94 | 14.9 | 14.92 | 14.93 | 43700.0 | 14.83 |
2020-12-23 | 14.93 | 14.85 | 14.85 | 14.9 | 27300.0 | 14.8 |
2020-12-22 | 14.91 | 14.78 | 14.82 | 14.88 | 53200.0 | 14.78 |
2020-12-21 | 14.89 | 14.75 | 14.76 | 14.89 | 41300.0 | 14.79 |
2020-12-18 | 14.87 | 14.84 | 14.86 | 14.85 | 38400.0 | 14.75 |
2020-12-17 | 14.9 | 14.79 | 14.9 | 14.86 | 28000.0 | 14.76 |
2020-12-16 | 14.9 | 14.77 | 14.88 | 14.86 | 49300.0 | 14.76 |
2020-12-15 | 14.9 | 14.8 | 14.9 | 14.87 | 82100.0 | 14.77 |
2020-12-14 | 14.92 | 14.82 | 14.92 | 14.83 | 38400.0 | 14.73 |
2020-12-11 | 14.95 | 14.86 | 14.95 | 14.9 | 51300.0 | 14.74 |
2020-12-10 | 14.98 | 14.88 | 14.98 | 14.92 | 49200.0 | 14.76 |
2020-12-09 | 14.95 | 14.9 | 14.94 | 14.95 | 170500.0 | 14.79 |
2020-12-08 | 14.91 | 14.87 | 14.9 | 14.9 | 45200.0 | 14.74 |
2020-12-07 | 14.89 | 14.85 | 14.89 | 14.87 | 45800.0 | 14.71 |
2020-12-04 | 14.89 | 14.8 | 14.89 | 14.84 | 18600.0 | 14.68 |
2020-12-03 | 14.91 | 14.75 | 14.84 | 14.84 | 38700.0 | 14.68 |
2020-12-02 | 14.8 | 14.73 | 14.74 | 14.78 | 45400.0 | 14.62 |
2020-12-01 | 14.83 | 14.76 | 14.77 | 14.79 | 45500.0 | 14.63 |
2020-11-30 | 14.8 | 14.73 | 14.8 | 14.77 | 27900.0 | 14.61 |
2020-11-27 | 14.79 | 14.72 | 14.78 | 14.77 | 21900.0 | 14.61 |
2020-11-25 | 14.74 | 14.68 | 14.7 | 14.73 | 75200.0 | 14.57 |
2020-11-24 | 14.74 | 14.65 | 14.72 | 14.73 | 53000.0 | 14.57 |
2020-11-23 | 14.7 | 14.6 | 14.64 | 14.68 | 49600.0 | 14.53 |
2020-11-20 | 14.74 | 14.65 | 14.73 | 14.66 | 39500.0 | 14.51 |
2020-11-19 | 14.76 | 14.7 | 14.75 | 14.73 | 19200.0 | 14.57 |
2020-11-18 | 14.72 | 14.66 | 14.68 | 14.72 | 39900.0 | 14.56 |
2020-11-17 | 14.76 | 14.68 | 14.76 | 14.7 | 36900.0 | 14.54 |
2020-11-16 | 14.68 | 14.64 | 14.68 | 14.67 | 24300.0 | 14.52 |
2020-11-13 | 14.64 | 14.62 | 14.62 | 14.64 | 24000.0 | 14.49 |
2020-11-12 | 14.71 | 14.64 | 14.7 | 14.66 | 41300.0 | 14.45 |
2020-11-11 | 14.66 | 14.57 | 14.63 | 14.64 | 27600.0 | 14.43 |
2020-11-10 | 14.66 | 14.55 | 14.66 | 14.57 | 61100.0 | 14.36 |
2020-11-09 | 14.78 | 14.64 | 14.66 | 14.65 | 59300.0 | 14.44 |
2020-11-06 | 14.62 | 14.6 | 14.61 | 14.61 | 32700.0 | 14.4 |
2020-11-05 | 14.6 | 14.51 | 14.55 | 14.58 | 69200.0 | 14.37 |
2020-11-04 | 14.52 | 14.44 | 14.45 | 14.48 | 33900.0 | 14.28 |
2020-11-03 | 14.45 | 14.39 | 14.39 | 14.41 | 57200.0 | 14.21 |
2020-11-02 | 14.5 | 14.41 | 14.45 | 14.43 | 33100.0 | 14.23 |
2020-10-30 | 14.41 | 14.37 | 14.39 | 14.38 | 37300.0 | 14.18 |
2020-10-29 | 14.48 | 14.37 | 14.45 | 14.45 | 42600.0 | 14.25 |
2020-10-28 | 14.49 | 14.39 | 14.49 | 14.39 | 24000.0 | 14.19 |
2020-10-27 | 14.5 | 14.41 | 14.49 | 14.49 | 64200.0 | 14.29 |
2020-10-26 | 14.5 | 14.39 | 14.49 | 14.45 | 39800.0 | 14.25 |
2020-10-23 | 14.54 | 14.45 | 14.46 | 14.49 | 34600.0 | 14.29 |
2020-10-22 | 14.55 | 14.44 | 14.55 | 14.54 | 66400.0 | 14.33 |
2020-10-21 | 14.55 | 14.43 | 14.55 | 14.51 | 38000.0 | 14.3 |
2020-10-20 | 14.53 | 14.42 | 14.53 | 14.51 | 36100.0 | 14.3 |
2020-10-19 | 14.5 | 14.41 | 14.41 | 14.49 | 32800.0 | 14.29 |
2020-10-16 | 14.51 | 14.38 | 14.38 | 14.41 | 61300.0 | 14.21 |
2020-10-15 | 14.57 | 14.42 | 14.42 | 14.52 | 71700.0 | 14.31 |
2020-10-14 | 14.44 | 14.38 | 14.44 | 14.42 | 33400.0 | 14.22 |
2020-10-13 | 14.45 | 14.39 | 14.42 | 14.45 | 30700.0 | 14.19 |
2020-10-12 | 14.42 | 14.35 | 14.42 | 14.38 | 24800.0 | 14.12 |
2020-10-09 | 14.51 | 14.26 | 14.46 | 14.38 | 111800.0 | 14.12 |
2020-10-08 | 14.51 | 14.42 | 14.49 | 14.51 | 29900.0 | 14.25 |
2020-10-07 | 14.45 | 14.39 | 14.4 | 14.45 | 26400.0 | 14.19 |
2020-10-06 | 14.36 | 14.24 | 14.29 | 14.35 | 24100.0 | 14.1 |
2020-10-05 | 14.44 | 14.22 | 14.33 | 14.35 | 72900.0 | 14.1 |
2020-10-02 | 14.48 | 14.26 | 14.31 | 14.37 | 60800.0 | 14.11 |
2020-10-01 | 14.41 | 14.31 | 14.36 | 14.4 | 30700.0 | 14.14 |
2020-09-30 | 14.41 | 14.31 | 14.36 | 14.36 | 57700.0 | 14.11 |
2020-09-29 | 14.49 | 14.37 | 14.45 | 14.39 | 81000.0 | 14.13 |
2020-09-28 | 14.49 | 14.39 | 14.41 | 14.45 | 29800.0 | 14.19 |
2020-09-25 | 14.57 | 14.42 | 14.55 | 14.46 | 87200.0 | 14.2 |
2020-09-24 | 14.61 | 14.49 | 14.59 | 14.58 | 38700.0 | 14.32 |
2020-09-23 | 14.61 | 14.41 | 14.57 | 14.5 | 52400.0 | 14.24 |
2020-09-22 | 14.73 | 14.57 | 14.72 | 14.61 | 54500.0 | 14.35 |
2020-09-21 | 14.78 | 14.66 | 14.77 | 14.66 | 39100.0 | 14.4 |
2020-09-18 | 14.83 | 14.66 | 14.83 | 14.77 | 58000.0 | 14.51 |
2020-09-17 | 14.84 | 14.75 | 14.84 | 14.81 | 45800.0 | 14.55 |
2020-09-16 | 14.88 | 14.74 | 14.75 | 14.81 | 42100.0 | 14.55 |
2020-09-15 | 14.85 | 14.7 | 14.8 | 14.7 | 42400.0 | 14.44 |
2020-09-14 | 14.86 | 14.75 | 14.82 | 14.76 | 40200.0 | 14.5 |
2020-09-11 | 14.94 | 14.87 | 14.94 | 14.89 | 31100.0 | 14.57 |
2020-09-10 | 14.9 | 14.85 | 14.89 | 14.9 | 45200.0 | 14.58 |
2020-09-09 | 14.94 | 14.49 | 14.54 | 14.9 | 83400.0 | 14.58 |
2020-09-08 | 14.55 | 14.37 | 14.55 | 14.46 | 72000.0 | 14.15 |
2020-09-04 | 14.76 | 14.48 | 14.73 | 14.59 | 101400.0 | 14.28 |
2020-09-03 | 14.85 | 14.58 | 14.85 | 14.68 | 75700.0 | 14.37 |
2020-09-02 | 14.87 | 14.76 | 14.87 | 14.83 | 46900.0 | 14.51 |
2020-09-01 | 14.82 | 14.7 | 14.82 | 14.8 | 42900.0 | 14.49 |
2020-08-31 | 14.8 | 14.59 | 14.62 | 14.7 | 51900.0 | 14.39 |
2020-08-28 | 14.55 | 14.48 | 14.52 | 14.55 | 30000.0 | 14.24 |
2020-08-27 | 14.74 | 14.4 | 14.66 | 14.49 | 67600.0 | 14.18 |
2020-08-26 | 14.7 | 14.65 | 14.7 | 14.67 | 39500.0 | 14.36 |
2020-08-25 | 14.76 | 14.65 | 14.76 | 14.75 | 44800.0 | 14.44 |
2020-08-24 | 14.87 | 14.75 | 14.75 | 14.81 | 55000.0 | 14.5 |
2020-08-21 | 14.92 | 14.77 | 14.92 | 14.8 | 38500.0 | 14.49 |
2020-08-20 | 14.88 | 14.81 | 14.88 | 14.88 | 64000.0 | 14.56 |
2020-08-19 | 14.92 | 14.83 | 14.89 | 14.84 | 62000.0 | 14.52 |
2020-08-18 | 15.01 | 14.88 | 14.97 | 14.93 | 63300.0 | 14.61 |
2020-08-17 | 15.02 | 14.96 | 15.02 | 14.99 | 41500.0 | 14.67 |
2020-08-14 | 15.06 | 14.94 | 14.97 | 14.97 | 76800.0 | 14.65 |
2020-08-13 | 15.14 | 14.9 | 15.14 | 14.94 | 45200.0 | 14.62 |
2020-08-12 | 15.12 | 15.05 | 15.1 | 15.12 | 38300.0 | 14.75 |
2020-08-11 | 15.08 | 14.99 | 15.02 | 15.07 | 66600.0 | 14.7 |
2020-08-10 | 14.99 | 14.91 | 14.92 | 14.99 | 113400.0 | 14.62 |
2020-08-07 | 14.95 | 14.89 | 14.91 | 14.9 | 53600.0 | 14.53 |
2020-08-06 | 14.91 | 14.83 | 14.83 | 14.88 | 64800.0 | 14.51 |
2020-08-05 | 14.9 | 14.59 | 14.86 | 14.86 | 106100.0 | 14.49 |
2020-08-04 | 14.84 | 14.77 | 14.83 | 14.83 | 60500.0 | 14.46 |
2020-08-03 | 14.85 | 14.73 | 14.79 | 14.79 | 169200.0 | 14.43 |
2020-07-31 | 14.75 | 14.7 | 14.75 | 14.74 | 32200.0 | 14.38 |
2020-07-30 | 14.73 | 14.62 | 14.68 | 14.73 | 58400.0 | 14.37 |
2020-07-29 | 14.74 | 14.66 | 14.71 | 14.68 | 447300.0 | 14.32 |
2020-07-28 | 14.73 | 14.63 | 14.7 | 14.69 | 68600.0 | 14.33 |
2020-07-27 | 14.7 | 14.62 | 14.65 | 14.69 | 42400.0 | 14.33 |
2020-07-24 | 14.69 | 14.63 | 14.69 | 14.65 | 36800.0 | 14.29 |
2020-07-23 | 14.7 | 14.62 | 14.67 | 14.65 | 53200.0 | 14.29 |
2020-07-22 | 14.66 | 14.53 | 14.6 | 14.64 | 47000.0 | 14.28 |
2020-07-21 | 14.63 | 14.49 | 14.49 | 14.55 | 63000.0 | 14.19 |
2020-07-20 | 14.53 | 14.39 | 14.39 | 14.42 | 40200.0 | 14.06 |
2020-07-17 | 14.45 | 14.35 | 14.36 | 14.4 | 28600.0 | 14.04 |
2020-07-16 | 14.41 | 14.22 | 14.34 | 14.37 | 80500.0 | 14.02 |
2020-07-15 | 14.3 | 14.2 | 14.3 | 14.27 | 37400.0 | 13.92 |
2020-07-14 | 14.23 | 14.14 | 14.17 | 14.23 | 43000.0 | 13.88 |
2020-07-13 | 14.22 | 14.1 | 14.1 | 14.22 | 55000.0 | 13.82 |
2020-07-10 | 14.16 | 14.04 | 14.05 | 14.13 | 31000.0 | 13.73 |
2020-07-09 | 14.12 | 14.0 | 14.07 | 14.09 | 99800.0 | 13.69 |
2020-07-08 | 14.03 | 13.96 | 14.02 | 14.03 | 75200.0 | 13.63 |
2020-07-07 | 14.15 | 13.97 | 14.02 | 13.99 | 41800.0 | 13.59 |
2020-07-06 | 14.02 | 13.91 | 13.97 | 14.02 | 38500.0 | 13.62 |
2020-07-02 | 14.02 | 13.92 | 13.99 | 13.92 | 101800.0 | 13.53 |
2020-07-01 | 13.99 | 13.91 | 13.95 | 13.94 | 62900.0 | 13.55 |
2020-06-30 | 13.92 | 13.85 | 13.92 | 13.87 | 47200.0 | 13.48 |
2020-06-29 | 13.96 | 13.83 | 13.96 | 13.83 | 61600.0 | 13.44 |
2020-06-26 | 14.02 | 13.88 | 14.02 | 13.96 | 34700.0 | 13.56 |
2020-06-25 | 14.02 | 13.92 | 14.02 | 13.93 | 58800.0 | 13.54 |
2020-06-24 | 14.12 | 13.84 | 14.09 | 13.98 | 73600.0 | 13.58 |
2020-06-23 | 14.05 | 13.93 | 13.93 | 13.99 | 40600.0 | 13.59 |
2020-06-22 | 14.0 | 13.83 | 13.85 | 13.97 | 75800.0 | 13.57 |
2020-06-19 | 13.94 | 13.88 | 13.92 | 13.9 | 32100.0 | 13.51 |
2020-06-18 | 13.96 | 13.86 | 13.95 | 13.88 | 38400.0 | 13.49 |
2020-06-17 | 14.0 | 13.89 | 14.0 | 13.9 | 28800.0 | 13.51 |
2020-06-16 | 14.03 | 13.75 | 13.75 | 13.95 | 93200.0 | 13.56 |
2020-06-15 | 13.82 | 13.79 | 13.82 | 13.8 | 89200.0 | 13.41 |
2020-06-12 | 13.82 | 13.7 | 13.75 | 13.82 | 48500.0 | 13.43 |
2020-06-11 | 13.83 | 13.66 | 13.81 | 13.69 | 85400.0 | 13.25 |
2020-06-10 | 13.9 | 13.77 | 13.9 | 13.81 | 64400.0 | 13.37 |
2020-06-09 | 13.94 | 13.77 | 13.94 | 13.8 | 81900.0 | 13.36 |
2020-06-08 | 13.89 | 13.77 | 13.89 | 13.81 | 70400.0 | 13.37 |
2020-06-05 | 13.87 | 13.73 | 13.76 | 13.8 | 55500.0 | 13.36 |
2020-06-04 | 13.86 | 13.74 | 13.84 | 13.8 | 93600.0 | 13.36 |
2020-06-03 | 13.92 | 13.73 | 13.91 | 13.84 | 74500.0 | 13.4 |
2020-06-02 | 13.83 | 13.72 | 13.72 | 13.77 | 81800.0 | 13.33 |
2020-06-01 | 13.84 | 13.63 | 13.84 | 13.68 | 78600.0 | 13.24 |
2020-05-29 | 13.58 | 13.43 | 13.43 | 13.56 | 90400.0 | 13.13 |
2020-05-28 | 13.55 | 13.4 | 13.5 | 13.45 | 65200.0 | 13.02 |
2020-05-27 | 13.45 | 13.27 | 13.33 | 13.45 | 51200.0 | 13.02 |
2020-05-26 | 13.27 | 13.19 | 13.19 | 13.25 | 37700.0 | 12.83 |
2020-05-22 | 13.26 | 13.11 | 13.13 | 13.22 | 40200.0 | 12.8 |
2020-05-21 | 13.11 | 13.07 | 13.1 | 13.11 | 39100.0 | 12.69 |
2020-05-20 | 13.08 | 13.0 | 13.0 | 13.06 | 73100.0 | 12.64 |
2020-05-19 | 13.1 | 13.0 | 13.04 | 13.03 | 61400.0 | 12.61 |
2020-05-18 | 13.09 | 13.0 | 13.09 | 13.04 | 30300.0 | 12.62 |
2020-05-15 | 13.07 | 12.99 | 13.03 | 13.0 | 23900.0 | 12.58 |
2020-05-14 | 13.12 | 12.95 | 13.12 | 13.01 | 48300.0 | 12.59 |
2020-05-13 | 13.18 | 13.07 | 13.11 | 13.07 | 51200.0 | 12.61 |
2020-05-12 | 13.21 | 13.14 | 13.17 | 13.21 | 54600.0 | 12.74 |
2020-05-11 | 13.26 | 13.15 | 13.17 | 13.17 | 26600.0 | 12.7 |
2020-05-08 | 13.3 | 13.07 | 13.16 | 13.17 | 96500.0 | 12.7 |
2020-05-07 | 13.22 | 13.06 | 13.06 | 13.13 | 47900.0 | 12.66 |
2020-05-06 | 13.12 | 13.01 | 13.05 | 13.09 | 19200.0 | 12.63 |
2020-05-05 | 13.07 | 12.99 | 13.0 | 13.05 | 36700.0 | 12.59 |
2020-05-04 | 13.05 | 12.9 | 12.97 | 12.96 | 38600.0 | 12.5 |
2020-05-01 | 12.96 | 12.84 | 12.88 | 12.9 | 49400.0 | 12.44 |
2020-04-30 | 12.98 | 12.86 | 12.98 | 12.9 | 27700.0 | 12.44 |
2020-04-29 | 12.95 | 12.78 | 12.95 | 12.92 | 97900.0 | 12.46 |
2020-04-28 | 12.8 | 12.67 | 12.72 | 12.78 | 98200.0 | 12.33 |
2020-04-27 | 12.79 | 12.63 | 12.69 | 12.63 | 146600.0 | 12.18 |
2020-04-24 | 13.14 | 12.7 | 13.14 | 12.75 | 172600.0 | 12.3 |
2020-04-23 | 13.33 | 13.1 | 13.33 | 13.1 | 107200.0 | 12.64 |
2020-04-22 | 13.59 | 13.4 | 13.49 | 13.4 | 32800.0 | 12.92 |
2020-04-21 | 13.56 | 13.29 | 13.29 | 13.44 | 37000.0 | 12.96 |
2020-04-20 | 13.6 | 13.37 | 13.6 | 13.49 | 47000.0 | 13.01 |
2020-04-17 | 13.81 | 13.51 | 13.81 | 13.63 | 61100.0 | 13.15 |
2020-04-16 | 13.66 | 13.36 | 13.42 | 13.66 | 155100.0 | 13.18 |
2020-04-15 | 13.48 | 13.31 | 13.4 | 13.43 | 47800.0 | 12.95 |
2020-04-14 | 13.49 | 13.29 | 13.49 | 13.4 | 46300.0 | 12.92 |
2020-04-13 | 13.41 | 13.26 | 13.39 | 13.34 | 43900.0 | 12.82 |
2020-04-09 | 13.62 | 13.2 | 13.42 | 13.47 | 124700.0 | 12.95 |
2020-04-08 | 13.33 | 12.91 | 12.91 | 13.32 | 48700.0 | 12.8 |
2020-04-07 | 13.18 | 12.9 | 13.04 | 13.02 | 61700.0 | 12.51 |
2020-04-06 | 12.96 | 12.77 | 12.77 | 12.84 | 68200.0 | 12.34 |
2020-04-03 | 13.07 | 12.35 | 13.05 | 12.72 | 74600.0 | 12.23 |
2020-04-02 | 13.08 | 12.77 | 13.06 | 12.95 | 42100.0 | 12.45 |
2020-04-01 | 13.47 | 13.0 | 13.42 | 13.1 | 60300.0 | 12.59 |
2020-03-31 | 13.53 | 13.17 | 13.34 | 13.53 | 90800.0 | 13.0 |
2020-03-30 | 13.5 | 13.12 | 13.12 | 13.34 | 138800.0 | 12.82 |
2020-03-27 | 13.24 | 12.79 | 12.79 | 13.06 | 126400.0 | 12.55 |
2020-03-26 | 13.19 | 12.45 | 12.45 | 13.1 | 117200.0 | 12.59 |
2020-03-25 | 12.67 | 11.75 | 11.75 | 12.35 | 201600.0 | 11.87 |
2020-03-24 | 11.92 | 10.96 | 11.39 | 11.72 | 177300.0 | 11.27 |
2020-03-23 | 12.17 | 10.86 | 12.07 | 11.45 | 226200.0 | 11.01 |
2020-03-20 | 12.37 | 11.47 | 11.47 | 12.15 | 421700.0 | 11.68 |
2020-03-19 | 11.84 | 10.25 | 11.04 | 11.47 | 162400.0 | 11.02 |
2020-03-18 | 12.31 | 11.15 | 12.24 | 11.38 | 243700.0 | 10.94 |
2020-03-17 | 12.88 | 12.4 | 12.7 | 12.42 | 272400.0 | 11.94 |
2020-03-16 | 13.05 | 12.4 | 13.05 | 12.69 | 141100.0 | 12.2 |
2020-03-13 | 13.53 | 12.33 | 13.31 | 13.15 | 386500.0 | 12.64 |
2020-03-12 | 13.89 | 12.84 | 13.5 | 13.23 | 454900.0 | 12.67 |
2020-03-11 | 14.36 | 13.96 | 14.36 | 13.99 | 298200.0 | 13.4 |
2020-03-10 | 14.73 | 14.36 | 14.71 | 14.39 | 102700.0 | 13.78 |
2020-03-09 | 14.82 | 14.57 | 14.81 | 14.64 | 288200.0 | 14.02 |
2020-03-06 | 14.84 | 14.74 | 14.8 | 14.8 | 73100.0 | 14.18 |
2020-03-05 | 14.84 | 14.7 | 14.77 | 14.77 | 60200.0 | 14.15 |
2020-03-04 | 14.84 | 14.76 | 14.81 | 14.8 | 48800.0 | 14.18 |
2020-03-03 | 14.85 | 14.71 | 14.71 | 14.81 | 54500.0 | 14.19 |
2020-03-02 | 14.69 | 14.46 | 14.46 | 14.62 | 77400.0 | 14.0 |
2020-02-28 | 14.64 | 14.34 | 14.64 | 14.48 | 131600.0 | 13.87 |
2020-02-27 | 14.75 | 14.64 | 14.75 | 14.66 | 74800.0 | 14.04 |
2020-02-26 | 14.84 | 14.7 | 14.84 | 14.7 | 92600.0 | 14.08 |
2020-02-25 | 14.91 | 14.78 | 14.9 | 14.82 | 67400.0 | 14.2 |
2020-02-24 | 14.91 | 14.83 | 14.85 | 14.84 | 65800.0 | 14.21 |
2020-02-21 | 14.86 | 14.81 | 14.81 | 14.81 | 51800.0 | 14.19 |
2020-02-20 | 14.85 | 14.8 | 14.84 | 14.8 | 36000.0 | 14.18 |
2020-02-19 | 14.84 | 14.76 | 14.78 | 14.84 | 62800.0 | 14.21 |
2020-02-18 | 14.78 | 14.69 | 14.75 | 14.78 | 36500.0 | 14.16 |