名前 | Macquarie Global Infrastructure Total Return Fund Inc. Common Stock |
ティッカー | MGU |
国 | United States |
上場年 | 2005.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.33 | 21.05 | 21.2 | 21.19 | 61900.0 | 21.19 |
2021-02-12 | 21.27 | 21.02 | 21.02 | 21.19 | 30600.0 | 21.19 |
2021-02-11 | 21.29 | 21.02 | 21.29 | 21.13 | 31900.0 | 21.13 |
2021-02-10 | 21.11 | 20.85 | 20.94 | 21.08 | 34900.0 | 21.08 |
2021-02-09 | 20.89 | 20.82 | 20.86 | 20.86 | 52600.0 | 20.86 |
2021-02-08 | 20.92 | 20.79 | 20.89 | 20.88 | 44100.0 | 20.88 |
2021-02-05 | 21.1 | 20.48 | 20.48 | 20.92 | 27800.0 | 20.92 |
2021-02-04 | 20.54 | 20.11 | 20.3 | 20.51 | 29600.0 | 20.51 |
2021-02-03 | 20.52 | 20.23 | 20.47 | 20.31 | 24600.0 | 20.31 |
2021-02-02 | 20.54 | 20.08 | 20.3 | 20.41 | 37900.0 | 20.41 |
2021-02-01 | 20.29 | 19.86 | 20.06 | 20.06 | 26200.0 | 20.06 |
2021-01-29 | 20.14 | 19.66 | 19.97 | 19.88 | 55900.0 | 19.88 |
2021-01-28 | 20.24 | 19.56 | 19.98 | 20.24 | 42700.0 | 20.24 |
2021-01-27 | 20.17 | 19.34 | 20.16 | 19.82 | 66500.0 | 19.82 |
2021-01-26 | 20.59 | 20.15 | 20.27 | 20.36 | 29600.0 | 20.36 |
2021-01-25 | 20.32 | 20.13 | 20.24 | 20.18 | 19800.0 | 20.18 |
2021-01-22 | 20.48 | 20.3 | 20.32 | 20.32 | 18500.0 | 20.32 |
2021-01-21 | 20.76 | 20.43 | 20.52 | 20.66 | 43100.0 | 20.66 |
2021-01-20 | 20.66 | 20.4 | 20.42 | 20.66 | 24300.0 | 20.58 |
2021-01-19 | 20.87 | 20.36 | 20.87 | 20.36 | 47200.0 | 20.29 |
2021-01-15 | 20.71 | 20.45 | 20.58 | 20.7 | 34900.0 | 20.62 |
2021-01-14 | 20.77 | 20.41 | 20.52 | 20.7 | 38900.0 | 20.62 |
2021-01-13 | 20.71 | 20.36 | 20.44 | 20.54 | 22100.0 | 20.47 |
2021-01-12 | 20.83 | 20.43 | 20.83 | 20.54 | 35900.0 | 20.47 |
2021-01-11 | 20.86 | 20.6 | 20.75 | 20.81 | 30400.0 | 20.73 |
2021-01-08 | 21.15 | 20.77 | 21.08 | 21.09 | 63900.0 | 21.01 |
2021-01-07 | 21.5 | 20.8 | 21.01 | 21.2 | 84400.0 | 21.12 |
2021-01-06 | 20.96 | 20.35 | 20.43 | 20.96 | 15800.0 | 20.88 |
2021-01-05 | 20.74 | 20.05 | 20.05 | 20.5 | 27700.0 | 20.43 |
2021-01-04 | 20.45 | 20.06 | 20.19 | 20.16 | 36300.0 | 20.09 |
2020-12-31 | 20.5 | 20.1 | 20.3 | 20.29 | 36100.0 | 20.22 |
2020-12-30 | 20.33 | 19.86 | 19.87 | 20.2 | 48300.0 | 20.13 |
2020-12-29 | 20.47 | 20.01 | 20.32 | 20.13 | 39300.0 | 20.06 |
2020-12-28 | 20.98 | 20.12 | 20.5 | 20.34 | 31500.0 | 20.27 |
2020-12-24 | 20.32 | 20.04 | 20.04 | 20.2 | 15400.0 | 20.13 |
2020-12-23 | 20.27 | 19.89 | 19.9 | 20.04 | 27500.0 | 19.97 |
2020-12-22 | 20.43 | 19.52 | 20.38 | 19.93 | 33900.0 | 19.86 |
2020-12-21 | 20.56 | 20.07 | 20.5 | 20.38 | 47000.0 | 20.31 |
2020-12-18 | 21.15 | 20.58 | 21.15 | 20.66 | 27800.0 | 20.58 |
2020-12-17 | 21.39 | 21.1 | 21.19 | 21.26 | 42800.0 | 21.18 |
2020-12-16 | 21.27 | 21.0 | 21.18 | 21.27 | 30500.0 | 21.12 |
2020-12-15 | 21.21 | 20.89 | 20.95 | 21.02 | 36300.0 | 20.87 |
2020-12-14 | 21.09 | 20.82 | 20.82 | 20.85 | 19600.0 | 20.7 |
2020-12-11 | 20.99 | 20.85 | 20.88 | 20.87 | 28100.0 | 20.72 |
2020-12-10 | 21.1 | 20.87 | 21.03 | 21.01 | 20300.0 | 20.86 |
2020-12-09 | 21.04 | 20.8 | 20.92 | 21.04 | 48100.0 | 20.89 |
2020-12-08 | 21.0 | 20.54 | 20.93 | 20.94 | 47000.0 | 20.79 |
2020-12-07 | 20.99 | 20.72 | 20.75 | 20.93 | 42500.0 | 20.78 |
2020-12-04 | 20.99 | 20.81 | 20.9 | 20.96 | 20000.0 | 20.81 |
2020-12-03 | 20.88 | 20.59 | 20.67 | 20.76 | 38000.0 | 20.61 |
2020-12-02 | 20.86 | 20.3 | 20.52 | 20.64 | 31200.0 | 20.49 |
2020-12-01 | 20.81 | 20.48 | 20.71 | 20.51 | 50900.0 | 20.36 |
2020-11-30 | 20.78 | 20.53 | 20.58 | 20.63 | 29300.0 | 20.48 |
2020-11-27 | 20.86 | 20.67 | 20.84 | 20.69 | 15500.0 | 20.54 |
2020-11-25 | 20.78 | 20.55 | 20.69 | 20.77 | 28200.0 | 20.62 |
2020-11-24 | 20.81 | 19.91 | 20.55 | 20.75 | 58000.0 | 20.6 |
2020-11-23 | 20.44 | 20.0 | 20.17 | 20.36 | 34400.0 | 20.21 |
2020-11-20 | 20.35 | 19.86 | 19.89 | 20.13 | 44800.0 | 19.99 |
2020-11-19 | 20.21 | 19.87 | 20.15 | 20.0 | 50000.0 | 19.86 |
2020-11-18 | 20.34 | 20.16 | 20.26 | 20.18 | 58800.0 | 19.96 |
2020-11-17 | 20.16 | 19.81 | 19.93 | 20.16 | 26800.0 | 19.94 |
2020-11-16 | 20.2 | 19.88 | 19.95 | 20.02 | 72000.0 | 19.8 |
2020-11-13 | 19.79 | 19.64 | 19.64 | 19.77 | 20300.0 | 19.56 |
2020-11-12 | 19.7 | 19.31 | 19.43 | 19.52 | 38100.0 | 19.31 |
2020-11-11 | 19.68 | 19.45 | 19.52 | 19.53 | 25000.0 | 19.32 |
2020-11-10 | 19.45 | 18.77 | 18.91 | 19.45 | 30000.0 | 19.24 |
2020-11-09 | 18.93 | 18.3 | 18.41 | 18.71 | 63800.0 | 18.51 |
2020-11-06 | 17.74 | 17.54 | 17.74 | 17.66 | 11300.0 | 17.47 |
2020-11-05 | 17.87 | 17.65 | 17.66 | 17.74 | 16600.0 | 17.55 |
2020-11-04 | 17.67 | 17.27 | 17.42 | 17.36 | 24400.0 | 17.17 |
2020-11-03 | 17.42 | 17.01 | 17.13 | 17.36 | 12400.0 | 17.17 |
2020-11-02 | 17.03 | 16.67 | 16.8 | 16.83 | 53700.0 | 16.65 |
2020-10-30 | 16.79 | 16.15 | 16.76 | 16.52 | 55400.0 | 16.34 |
2020-10-29 | 16.89 | 16.68 | 16.76 | 16.68 | 43200.0 | 16.5 |
2020-10-28 | 17.23 | 16.81 | 16.93 | 16.84 | 66100.0 | 16.66 |
2020-10-27 | 17.55 | 17.31 | 17.52 | 17.34 | 23900.0 | 17.15 |
2020-10-26 | 17.7 | 17.4 | 17.61 | 17.63 | 25500.0 | 17.44 |
2020-10-23 | 18.04 | 17.77 | 17.88 | 17.77 | 23500.0 | 17.58 |
2020-10-22 | 17.92 | 17.56 | 17.77 | 17.85 | 38200.0 | 17.66 |
2020-10-21 | 17.97 | 17.86 | 17.95 | 17.86 | 36500.0 | 17.59 |
2020-10-20 | 18.04 | 17.72 | 17.72 | 17.91 | 19600.0 | 17.64 |
2020-10-19 | 18.11 | 17.64 | 18.11 | 17.64 | 27300.0 | 17.38 |
2020-10-16 | 18.14 | 17.89 | 18.03 | 18.03 | 30500.0 | 17.76 |
2020-10-15 | 18.12 | 17.72 | 17.98 | 18.0 | 35800.0 | 17.73 |
2020-10-14 | 18.19 | 17.85 | 17.86 | 18.14 | 31500.0 | 17.87 |
2020-10-13 | 17.99 | 17.82 | 17.9 | 17.91 | 56900.0 | 17.64 |
2020-10-12 | 18.27 | 17.88 | 18.14 | 17.91 | 51200.0 | 17.64 |
2020-10-09 | 18.23 | 17.95 | 18.23 | 17.95 | 33000.0 | 17.68 |
2020-10-08 | 18.09 | 17.81 | 17.81 | 18.03 | 23300.0 | 17.76 |
2020-10-07 | 17.96 | 17.69 | 17.76 | 17.88 | 22200.0 | 17.61 |
2020-10-06 | 17.9 | 17.56 | 17.76 | 17.62 | 23300.0 | 17.36 |
2020-10-05 | 17.73 | 17.54 | 17.69 | 17.63 | 47900.0 | 17.37 |
2020-10-02 | 17.65 | 17.34 | 17.35 | 17.56 | 60900.0 | 17.3 |
2020-10-01 | 17.63 | 17.5 | 17.63 | 17.58 | 25000.0 | 17.32 |
2020-09-30 | 17.55 | 17.26 | 17.26 | 17.55 | 51200.0 | 17.29 |
2020-09-29 | 17.44 | 17.13 | 17.44 | 17.3 | 65900.0 | 17.04 |
2020-09-28 | 17.44 | 17.21 | 17.4 | 17.42 | 24000.0 | 17.16 |
2020-09-25 | 17.21 | 16.94 | 17.0 | 17.15 | 37100.0 | 16.89 |
2020-09-24 | 17.29 | 17.04 | 17.27 | 17.12 | 40300.0 | 16.86 |
2020-09-23 | 17.38 | 17.17 | 17.3 | 17.2 | 45700.0 | 16.94 |
2020-09-22 | 17.24 | 17.04 | 17.1 | 17.24 | 53400.0 | 16.98 |
2020-09-21 | 17.56 | 16.99 | 17.55 | 17.15 | 62700.0 | 16.89 |
2020-09-18 | 17.81 | 17.58 | 17.81 | 17.79 | 28300.0 | 17.52 |
2020-09-17 | 17.92 | 17.65 | 17.66 | 17.89 | 57900.0 | 17.62 |
2020-09-16 | 18.05 | 17.79 | 18.03 | 17.82 | 66200.0 | 17.48 |
2020-09-15 | 18.3 | 17.96 | 18.17 | 17.99 | 29000.0 | 17.65 |
2020-09-14 | 18.18 | 18.02 | 18.02 | 18.07 | 19600.0 | 17.72 |
2020-09-11 | 17.95 | 17.74 | 17.95 | 17.82 | 20000.0 | 17.48 |
2020-09-10 | 18.16 | 17.89 | 18.13 | 17.91 | 40700.0 | 17.57 |
2020-09-09 | 18.22 | 17.97 | 17.97 | 18.15 | 53200.0 | 17.8 |
2020-09-08 | 18.01 | 17.85 | 18.01 | 17.85 | 26100.0 | 17.51 |
2020-09-04 | 18.24 | 18.01 | 18.18 | 18.14 | 71600.0 | 17.79 |
2020-09-03 | 18.65 | 18.05 | 18.5 | 18.14 | 28300.0 | 17.79 |
2020-09-02 | 18.59 | 18.16 | 18.16 | 18.47 | 48600.0 | 18.12 |
2020-09-01 | 18.27 | 18.12 | 18.2 | 18.24 | 55300.0 | 17.89 |
2020-08-31 | 18.46 | 18.27 | 18.31 | 18.27 | 47500.0 | 17.92 |
2020-08-28 | 18.46 | 18.32 | 18.45 | 18.36 | 47800.0 | 18.01 |
2020-08-27 | 18.39 | 18.28 | 18.28 | 18.35 | 47100.0 | 18.0 |
2020-08-26 | 18.42 | 18.33 | 18.42 | 18.36 | 38000.0 | 18.01 |
2020-08-25 | 18.75 | 18.44 | 18.75 | 18.49 | 37300.0 | 18.14 |
2020-08-24 | 18.7 | 18.5 | 18.5 | 18.61 | 54200.0 | 18.25 |
2020-08-21 | 18.52 | 18.39 | 18.48 | 18.47 | 39700.0 | 18.12 |
2020-08-20 | 18.61 | 18.35 | 18.45 | 18.54 | 51300.0 | 18.19 |
2020-08-19 | 18.73 | 18.67 | 18.72 | 18.68 | 72400.0 | 18.25 |
2020-08-18 | 18.79 | 18.59 | 18.71 | 18.76 | 50400.0 | 18.33 |
2020-08-17 | 18.76 | 18.69 | 18.69 | 18.7 | 35000.0 | 18.27 |
2020-08-14 | 18.83 | 18.59 | 18.68 | 18.76 | 32900.0 | 18.33 |
2020-08-13 | 18.92 | 18.76 | 18.92 | 18.85 | 33000.0 | 18.42 |
2020-08-12 | 18.98 | 18.58 | 18.58 | 18.86 | 34900.0 | 18.42 |
2020-08-11 | 18.93 | 18.58 | 18.83 | 18.59 | 25200.0 | 18.16 |
2020-08-10 | 18.77 | 18.56 | 18.56 | 18.73 | 43400.0 | 18.3 |
2020-08-07 | 19.3 | 18.23 | 18.29 | 18.42 | 105300.0 | 18.0 |
2020-08-06 | 18.55 | 18.31 | 18.31 | 18.46 | 45700.0 | 18.03 |
2020-08-05 | 18.52 | 18.26 | 18.26 | 18.29 | 60300.0 | 17.87 |
2020-08-04 | 18.4 | 18.11 | 18.13 | 18.32 | 42900.0 | 17.9 |
2020-08-03 | 18.3 | 18.04 | 18.18 | 18.28 | 48700.0 | 17.86 |
2020-07-31 | 18.24 | 17.87 | 18.24 | 18.05 | 41400.0 | 17.63 |
2020-07-30 | 18.32 | 18.04 | 18.31 | 18.2 | 34300.0 | 17.78 |
2020-07-29 | 18.56 | 18.25 | 18.25 | 18.47 | 96000.0 | 18.04 |
2020-07-28 | 18.21 | 17.87 | 18.0 | 18.15 | 75400.0 | 17.73 |
2020-07-27 | 18.13 | 17.86 | 18.13 | 17.95 | 94700.0 | 17.54 |
2020-07-24 | 18.2 | 17.98 | 18.01 | 18.02 | 58100.0 | 17.6 |
2020-07-23 | 18.25 | 18.04 | 18.16 | 18.12 | 103700.0 | 17.7 |
2020-07-22 | 18.5 | 18.24 | 18.37 | 18.34 | 96600.0 | 17.84 |
2020-07-21 | 18.51 | 18.21 | 18.21 | 18.38 | 65600.0 | 17.88 |
2020-07-20 | 18.32 | 18.12 | 18.23 | 18.18 | 24700.0 | 17.69 |
2020-07-17 | 18.25 | 18.08 | 18.09 | 18.16 | 35400.0 | 17.67 |
2020-07-16 | 18.26 | 17.99 | 17.99 | 18.04 | 51600.0 | 17.55 |
2020-07-15 | 18.39 | 18.01 | 18.01 | 18.1 | 73800.0 | 17.61 |
2020-07-14 | 17.8 | 17.57 | 17.57 | 17.8 | 44500.0 | 17.32 |
2020-07-13 | 18.2 | 17.64 | 17.85 | 17.64 | 113400.0 | 17.16 |
2020-07-10 | 17.83 | 17.34 | 17.34 | 17.74 | 39200.0 | 17.26 |
2020-07-09 | 18.15 | 17.49 | 18.06 | 17.53 | 36500.0 | 17.06 |
2020-07-08 | 18.24 | 17.92 | 18.14 | 18.12 | 41100.0 | 17.63 |
2020-07-07 | 18.15 | 17.76 | 17.97 | 18.09 | 56100.0 | 17.6 |
2020-07-06 | 18.55 | 18.04 | 18.39 | 18.2 | 77300.0 | 17.71 |
2020-07-02 | 18.38 | 17.97 | 17.97 | 18.09 | 63600.0 | 17.6 |
2020-07-01 | 17.91 | 17.71 | 17.71 | 17.89 | 40800.0 | 17.41 |
2020-06-30 | 17.69 | 17.41 | 17.59 | 17.61 | 49000.0 | 17.13 |
2020-06-29 | 17.59 | 17.25 | 17.36 | 17.49 | 53200.0 | 17.02 |
2020-06-26 | 17.68 | 17.31 | 17.47 | 17.38 | 59000.0 | 16.91 |
2020-06-25 | 17.71 | 17.45 | 17.58 | 17.67 | 74800.0 | 17.19 |
2020-06-24 | 18.24 | 17.56 | 18.17 | 17.81 | 83300.0 | 17.33 |
2020-06-23 | 18.78 | 18.33 | 18.74 | 18.38 | 62400.0 | 17.88 |
2020-06-22 | 18.66 | 18.3 | 18.45 | 18.58 | 37300.0 | 18.08 |
2020-06-19 | 18.88 | 18.44 | 18.74 | 18.44 | 55600.0 | 17.94 |
2020-06-18 | 18.75 | 18.51 | 18.75 | 18.69 | 92000.0 | 18.18 |
2020-06-17 | 18.92 | 18.69 | 18.92 | 18.76 | 67000.0 | 18.18 |
2020-06-16 | 18.98 | 18.57 | 18.71 | 18.75 | 107800.0 | 18.17 |
2020-06-15 | 18.44 | 17.83 | 17.83 | 18.26 | 66500.0 | 17.69 |
2020-06-12 | 18.69 | 17.96 | 18.69 | 18.19 | 59100.0 | 17.63 |
2020-06-11 | 18.9 | 18.02 | 18.89 | 18.2 | 145400.0 | 17.64 |
2020-06-10 | 19.76 | 19.36 | 19.7 | 19.42 | 54300.0 | 18.82 |
2020-06-09 | 20.11 | 19.58 | 20.11 | 19.72 | 101300.0 | 19.11 |
2020-06-08 | 20.23 | 19.69 | 19.78 | 20.13 | 111600.0 | 19.51 |
2020-06-05 | 19.9 | 19.54 | 19.55 | 19.65 | 38600.0 | 19.04 |
2020-06-04 | 19.4 | 18.98 | 19.4 | 19.05 | 85000.0 | 18.46 |
2020-06-03 | 19.84 | 18.81 | 18.81 | 19.42 | 231600.0 | 18.82 |
2020-06-02 | 19.26 | 18.83 | 19.04 | 19.26 | 47000.0 | 18.66 |
2020-06-01 | 18.78 | 18.23 | 18.43 | 18.78 | 31000.0 | 18.2 |
2020-05-29 | 18.39 | 18.04 | 18.23 | 18.28 | 40600.0 | 17.71 |
2020-05-28 | 18.29 | 17.9 | 17.98 | 18.15 | 26500.0 | 17.59 |
2020-05-27 | 17.95 | 17.66 | 17.73 | 17.89 | 34900.0 | 17.34 |
2020-05-26 | 17.76 | 17.11 | 17.59 | 17.55 | 38500.0 | 17.01 |
2020-05-22 | 16.98 | 16.55 | 16.71 | 16.98 | 44300.0 | 16.45 |
2020-05-21 | 16.94 | 16.73 | 16.87 | 16.81 | 14900.0 | 16.29 |
2020-05-20 | 16.96 | 16.66 | 16.93 | 16.85 | 47200.0 | 16.33 |
2020-05-19 | 16.9 | 16.47 | 16.9 | 16.61 | 95900.0 | 16.1 |
2020-05-18 | 16.85 | 16.5 | 16.5 | 16.81 | 39400.0 | 16.29 |
2020-05-15 | 16.21 | 15.81 | 16.11 | 15.96 | 45400.0 | 15.47 |
2020-05-14 | 16.15 | 15.58 | 15.75 | 16.11 | 53300.0 | 15.61 |
2020-05-13 | 16.68 | 15.91 | 16.68 | 15.97 | 100700.0 | 15.48 |
2020-05-12 | 17.15 | 16.6 | 17.02 | 16.73 | 61900.0 | 16.21 |
2020-05-11 | 17.04 | 16.72 | 16.79 | 16.98 | 41800.0 | 16.45 |
2020-05-08 | 16.96 | 16.62 | 16.75 | 16.96 | 46400.0 | 16.43 |
2020-05-07 | 16.81 | 16.45 | 16.6 | 16.54 | 56200.0 | 16.03 |
2020-05-06 | 16.83 | 16.4 | 16.83 | 16.4 | 55800.0 | 15.89 |
2020-05-05 | 17.06 | 16.76 | 16.77 | 16.83 | 50600.0 | 16.31 |
2020-05-04 | 16.84 | 16.48 | 16.84 | 16.8 | 119400.0 | 16.28 |
2020-05-01 | 17.3 | 16.7 | 17.29 | 16.87 | 88900.0 | 16.35 |
2020-04-30 | 17.83 | 17.35 | 17.49 | 17.46 | 47700.0 | 16.92 |
2020-04-29 | 17.7 | 17.24 | 17.29 | 17.7 | 62300.0 | 17.15 |
2020-04-28 | 17.37 | 16.9 | 17.17 | 17.04 | 82000.0 | 16.51 |
2020-04-27 | 16.93 | 16.59 | 16.67 | 16.91 | 66500.0 | 16.39 |
2020-04-24 | 16.62 | 16.25 | 16.54 | 16.62 | 105900.0 | 16.11 |
2020-04-23 | 16.68 | 16.18 | 16.59 | 16.25 | 78400.0 | 15.75 |
2020-04-22 | 16.55 | 16.21 | 16.26 | 16.55 | 38000.0 | 16.04 |
2020-04-21 | 16.08 | 15.52 | 15.88 | 15.91 | 86300.0 | 15.42 |
2020-04-20 | 16.76 | 16.26 | 16.66 | 16.34 | 72200.0 | 15.83 |
2020-04-17 | 16.75 | 16.42 | 16.6 | 16.75 | 94600.0 | 16.23 |
2020-04-16 | 16.69 | 16.1 | 16.69 | 16.11 | 82200.0 | 15.61 |
2020-04-15 | 17.0 | 16.44 | 17.0 | 16.86 | 101500.0 | 16.34 |
2020-04-14 | 17.25 | 16.92 | 16.98 | 17.13 | 98500.0 | 16.6 |
2020-04-13 | 16.74 | 16.18 | 16.62 | 16.66 | 123900.0 | 16.14 |
2020-04-09 | 17.27 | 16.49 | 16.5 | 16.75 | 113000.0 | 16.23 |
2020-04-08 | 16.25 | 15.37 | 15.37 | 16.08 | 51700.0 | 15.58 |
2020-04-07 | 16.07 | 15.23 | 15.5 | 15.26 | 82000.0 | 14.79 |
2020-04-06 | 15.19 | 14.44 | 14.44 | 15.0 | 100200.0 | 14.54 |
2020-04-03 | 14.57 | 13.86 | 14.46 | 14.08 | 132500.0 | 13.64 |
2020-04-02 | 14.71 | 14.19 | 14.55 | 14.69 | 68100.0 | 14.24 |
2020-04-01 | 15.36 | 14.12 | 14.95 | 14.29 | 116800.0 | 13.85 |
2020-03-31 | 15.62 | 15.18 | 15.58 | 15.49 | 98800.0 | 15.01 |
2020-03-30 | 15.63 | 14.54 | 15.32 | 15.61 | 82500.0 | 15.13 |
2020-03-27 | 15.5 | 14.88 | 15.16 | 15.32 | 165200.0 | 14.85 |
2020-03-26 | 15.78 | 14.0 | 14.0 | 15.47 | 72100.0 | 14.99 |
2020-03-25 | 15.26 | 13.23 | 13.47 | 14.18 | 113000.0 | 13.74 |
2020-03-24 | 13.28 | 11.92 | 11.92 | 13.12 | 149000.0 | 12.71 |
2020-03-23 | 12.67 | 11.3 | 12.55 | 11.58 | 138100.0 | 11.22 |
2020-03-20 | 13.52 | 12.68 | 13.22 | 13.2 | 158800.0 | 12.79 |
2020-03-19 | 13.98 | 10.66 | 11.17 | 13.38 | 222700.0 | 12.97 |
2020-03-18 | 13.82 | 11.66 | 13.82 | 11.66 | 187900.0 | 10.89 |
2020-03-17 | 14.45 | 13.5 | 13.9 | 14.45 | 145500.0 | 13.5 |
2020-03-16 | 14.98 | 13.59 | 14.5 | 13.7 | 170700.0 | 12.8 |
2020-03-13 | 15.95 | 14.95 | 15.77 | 15.95 | 146300.0 | 14.9 |
2020-03-12 | 16.7 | 15.05 | 16.43 | 15.25 | 120000.0 | 14.25 |
2020-03-11 | 19.86 | 18.16 | 19.32 | 18.35 | 186400.0 | 17.14 |
2020-03-10 | 21.45 | 19.45 | 21.36 | 20.01 | 225200.0 | 18.69 |
2020-03-09 | 21.73 | 21.05 | 21.53 | 21.13 | 150800.0 | 19.74 |
2020-03-06 | 23.14 | 22.54 | 22.77 | 23.14 | 34300.0 | 21.62 |
2020-03-05 | 23.88 | 23.25 | 23.59 | 23.49 | 35900.0 | 21.94 |
2020-03-04 | 24.13 | 23.51 | 23.72 | 24.13 | 72700.0 | 22.54 |
2020-03-03 | 24.01 | 23.11 | 23.5 | 23.46 | 100400.0 | 21.91 |
2020-03-02 | 23.33 | 21.82 | 21.82 | 23.33 | 94400.0 | 21.79 |
2020-02-28 | 22.4 | 21.37 | 22.4 | 21.71 | 99500.0 | 20.28 |
2020-02-27 | 24.28 | 22.48 | 24.02 | 22.73 | 198200.0 | 21.23 |
2020-02-26 | 24.6 | 24.36 | 24.51 | 24.48 | 55300.0 | 22.87 |
2020-02-25 | 25.36 | 24.35 | 25.29 | 24.38 | 75000.0 | 22.77 |
2020-02-24 | 26.1 | 25.14 | 26.1 | 25.27 | 64400.0 | 23.61 |
2020-02-21 | 26.55 | 26.26 | 26.41 | 26.27 | 34800.0 | 24.54 |
2020-02-20 | 26.87 | 26.45 | 26.83 | 26.51 | 41800.0 | 24.76 |
2020-02-19 | 27.0 | 26.43 | 26.95 | 26.85 | 68600.0 | 25.08 |
2020-02-18 | 26.92 | 26.5 | 26.85 | 26.85 | 53100.0 | 25.08 |