名前 | Nuveen California AMT-Free Quality Municipal Income Fund |
ティッカー | NKX |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.79 | 15.66 | 15.79 | 15.69 | 55200.0 | 15.69 |
2021-02-12 | 15.81 | 15.72 | 15.79 | 15.76 | 35500.0 | 15.76 |
2021-02-11 | 15.96 | 15.71 | 15.71 | 15.79 | 63800.0 | 15.79 |
2021-02-10 | 15.78 | 15.7 | 15.71 | 15.76 | 51800.0 | 15.7 |
2021-02-09 | 15.69 | 15.6 | 15.61 | 15.68 | 55300.0 | 15.63 |
2021-02-08 | 15.67 | 15.59 | 15.67 | 15.59 | 93500.0 | 15.54 |
2021-02-05 | 15.62 | 15.58 | 15.58 | 15.62 | 40500.0 | 15.57 |
2021-02-04 | 15.63 | 15.53 | 15.57 | 15.56 | 103900.0 | 15.51 |
2021-02-03 | 15.7 | 15.57 | 15.65 | 15.59 | 84200.0 | 15.54 |
2021-02-02 | 15.66 | 15.55 | 15.58 | 15.65 | 68200.0 | 15.6 |
2021-02-01 | 15.72 | 15.58 | 15.72 | 15.59 | 56700.0 | 15.54 |
2021-01-29 | 15.65 | 15.55 | 15.55 | 15.62 | 64800.0 | 15.57 |
2021-01-28 | 15.64 | 15.58 | 15.64 | 15.6 | 37100.0 | 15.55 |
2021-01-27 | 15.69 | 15.45 | 15.51 | 15.56 | 83600.0 | 15.51 |
2021-01-26 | 15.53 | 15.46 | 15.53 | 15.49 | 60900.0 | 15.44 |
2021-01-25 | 15.5 | 15.45 | 15.5 | 15.49 | 48300.0 | 15.44 |
2021-01-22 | 15.46 | 15.43 | 15.46 | 15.44 | 37600.0 | 15.39 |
2021-01-21 | 15.42 | 15.37 | 15.42 | 15.42 | 91700.0 | 15.37 |
2021-01-20 | 15.41 | 15.35 | 15.39 | 15.38 | 130700.0 | 15.33 |
2021-01-19 | 15.41 | 15.38 | 15.39 | 15.4 | 52800.0 | 15.35 |
2021-01-15 | 15.43 | 15.4 | 15.43 | 15.4 | 51300.0 | 15.35 |
2021-01-14 | 15.45 | 15.39 | 15.4 | 15.4 | 42100.0 | 15.35 |
2021-01-13 | 15.53 | 15.4 | 15.4 | 15.46 | 58700.0 | 15.35 |
2021-01-12 | 15.46 | 15.4 | 15.45 | 15.41 | 65600.0 | 15.3 |
2021-01-11 | 15.64 | 15.45 | 15.58 | 15.48 | 99500.0 | 15.37 |
2021-01-08 | 15.56 | 15.46 | 15.51 | 15.55 | 100600.0 | 15.44 |
2021-01-07 | 15.6 | 15.51 | 15.6 | 15.52 | 46800.0 | 15.41 |
2021-01-06 | 15.8 | 15.5 | 15.77 | 15.56 | 210300.0 | 15.45 |
2021-01-05 | 15.79 | 15.67 | 15.76 | 15.79 | 34200.0 | 15.68 |
2021-01-04 | 15.83 | 15.63 | 15.83 | 15.78 | 74100.0 | 15.67 |
2020-12-31 | 15.82 | 15.72 | 15.73 | 15.76 | 60200.0 | 15.65 |
2020-12-30 | 15.82 | 15.71 | 15.79 | 15.73 | 62100.0 | 15.62 |
2020-12-29 | 15.8 | 15.72 | 15.74 | 15.74 | 53700.0 | 15.63 |
2020-12-28 | 15.83 | 15.68 | 15.74 | 15.75 | 85800.0 | 15.64 |
2020-12-24 | 15.75 | 15.66 | 15.66 | 15.75 | 41000.0 | 15.64 |
2020-12-23 | 15.75 | 15.66 | 15.68 | 15.69 | 49400.0 | 15.58 |
2020-12-22 | 15.72 | 15.64 | 15.66 | 15.69 | 85400.0 | 15.58 |
2020-12-21 | 15.81 | 15.49 | 15.52 | 15.7 | 104500.0 | 15.59 |
2020-12-18 | 15.54 | 15.42 | 15.42 | 15.53 | 51600.0 | 15.42 |
2020-12-17 | 15.51 | 15.41 | 15.51 | 15.44 | 57700.0 | 15.33 |
2020-12-16 | 15.45 | 15.41 | 15.45 | 15.44 | 120400.0 | 15.33 |
2020-12-15 | 15.57 | 15.41 | 15.57 | 15.45 | 93700.0 | 15.34 |
2020-12-14 | 15.62 | 15.5 | 15.59 | 15.51 | 107800.0 | 15.4 |
2020-12-11 | 15.73 | 15.66 | 15.69 | 15.7 | 67700.0 | 15.53 |
2020-12-10 | 15.75 | 15.66 | 15.66 | 15.71 | 61100.0 | 15.54 |
2020-12-09 | 15.74 | 15.63 | 15.74 | 15.66 | 196800.0 | 15.5 |
2020-12-08 | 15.69 | 15.62 | 15.65 | 15.66 | 37800.0 | 15.5 |
2020-12-07 | 15.68 | 15.54 | 15.64 | 15.63 | 92700.0 | 15.47 |
2020-12-04 | 15.62 | 15.52 | 15.62 | 15.58 | 49600.0 | 15.42 |
2020-12-03 | 15.6 | 15.42 | 15.53 | 15.58 | 76500.0 | 15.42 |
2020-12-02 | 15.47 | 15.37 | 15.4 | 15.47 | 48100.0 | 15.31 |
2020-12-01 | 15.62 | 15.36 | 15.62 | 15.44 | 185900.0 | 15.28 |
2020-11-30 | 15.54 | 15.44 | 15.48 | 15.54 | 47400.0 | 15.38 |
2020-11-27 | 15.53 | 15.47 | 15.52 | 15.52 | 26900.0 | 15.36 |
2020-11-25 | 15.49 | 15.4 | 15.43 | 15.46 | 62600.0 | 15.3 |
2020-11-24 | 15.47 | 15.35 | 15.43 | 15.43 | 60400.0 | 15.27 |
2020-11-23 | 15.4 | 15.26 | 15.31 | 15.36 | 89100.0 | 15.2 |
2020-11-20 | 15.32 | 15.28 | 15.3 | 15.3 | 84700.0 | 15.14 |
2020-11-19 | 15.32 | 15.29 | 15.29 | 15.3 | 93300.0 | 15.14 |
2020-11-18 | 15.3 | 15.27 | 15.3 | 15.3 | 44800.0 | 15.14 |
2020-11-17 | 15.31 | 15.28 | 15.3 | 15.3 | 46800.0 | 15.14 |
2020-11-16 | 15.3 | 15.27 | 15.29 | 15.3 | 35200.0 | 15.14 |
2020-11-13 | 15.3 | 15.14 | 15.25 | 15.2 | 70700.0 | 15.04 |
2020-11-12 | 15.31 | 15.23 | 15.3 | 15.3 | 38500.0 | 15.14 |
2020-11-11 | 15.3 | 15.29 | 15.3 | 15.29 | 13400.0 | 15.07 |
2020-11-10 | 15.38 | 15.29 | 15.38 | 15.3 | 51600.0 | 15.08 |
2020-11-09 | 15.42 | 15.33 | 15.38 | 15.34 | 37000.0 | 15.12 |
2020-11-06 | 15.46 | 15.32 | 15.41 | 15.33 | 72200.0 | 15.11 |
2020-11-05 | 15.38 | 15.29 | 15.31 | 15.33 | 41300.0 | 15.11 |
2020-11-04 | 15.31 | 15.23 | 15.25 | 15.28 | 44400.0 | 15.06 |
2020-11-03 | 15.18 | 15.14 | 15.15 | 15.14 | 65700.0 | 14.93 |
2020-11-02 | 15.22 | 15.15 | 15.15 | 15.18 | 44300.0 | 14.97 |
2020-10-30 | 15.2 | 15.05 | 15.2 | 15.12 | 67100.0 | 14.91 |
2020-10-29 | 15.2 | 15.15 | 15.18 | 15.17 | 27300.0 | 14.96 |
2020-10-28 | 15.16 | 15.1 | 15.12 | 15.14 | 52400.0 | 14.93 |
2020-10-27 | 15.2 | 15.12 | 15.12 | 15.14 | 63300.0 | 14.93 |
2020-10-26 | 15.18 | 15.03 | 15.18 | 15.14 | 66400.0 | 14.93 |
2020-10-23 | 15.2 | 15.06 | 15.2 | 15.14 | 53500.0 | 14.93 |
2020-10-22 | 15.19 | 15.13 | 15.16 | 15.18 | 37000.0 | 14.97 |
2020-10-21 | 15.27 | 15.15 | 15.27 | 15.19 | 45000.0 | 14.98 |
2020-10-20 | 15.24 | 15.12 | 15.24 | 15.17 | 36600.0 | 14.96 |
2020-10-19 | 15.23 | 15.15 | 15.23 | 15.21 | 27300.0 | 15.0 |
2020-10-16 | 15.29 | 15.15 | 15.29 | 15.2 | 59000.0 | 14.99 |
2020-10-15 | 15.27 | 15.21 | 15.23 | 15.23 | 30100.0 | 15.02 |
2020-10-14 | 15.28 | 15.16 | 15.28 | 15.21 | 46600.0 | 15.0 |
2020-10-13 | 15.34 | 15.28 | 15.34 | 15.31 | 23200.0 | 15.04 |
2020-10-12 | 15.4 | 15.27 | 15.4 | 15.27 | 24500.0 | 15.0 |
2020-10-09 | 15.38 | 15.26 | 15.37 | 15.31 | 37100.0 | 15.04 |
2020-10-08 | 15.37 | 15.3 | 15.36 | 15.35 | 40000.0 | 15.08 |
2020-10-07 | 15.39 | 15.27 | 15.37 | 15.32 | 37000.0 | 15.05 |
2020-10-06 | 15.33 | 15.27 | 15.33 | 15.27 | 45100.0 | 15.0 |
2020-10-05 | 15.35 | 15.27 | 15.35 | 15.33 | 32000.0 | 15.06 |
2020-10-02 | 15.37 | 15.21 | 15.29 | 15.36 | 67800.0 | 15.09 |
2020-10-01 | 15.34 | 15.24 | 15.34 | 15.29 | 44000.0 | 15.02 |
2020-09-30 | 15.29 | 15.23 | 15.27 | 15.27 | 31700.0 | 15.0 |
2020-09-29 | 15.34 | 15.22 | 15.33 | 15.28 | 38800.0 | 15.01 |
2020-09-28 | 15.35 | 15.21 | 15.28 | 15.28 | 36400.0 | 15.01 |
2020-09-25 | 15.31 | 15.23 | 15.31 | 15.28 | 47300.0 | 15.01 |
2020-09-24 | 15.35 | 15.16 | 15.25 | 15.28 | 145400.0 | 15.01 |
2020-09-23 | 15.3 | 15.18 | 15.22 | 15.22 | 37200.0 | 14.95 |
2020-09-22 | 15.35 | 15.17 | 15.35 | 15.26 | 35500.0 | 14.99 |
2020-09-21 | 15.34 | 15.26 | 15.34 | 15.27 | 38500.0 | 15.0 |
2020-09-18 | 15.35 | 15.3 | 15.31 | 15.32 | 83500.0 | 15.05 |
2020-09-17 | 15.4 | 15.25 | 15.4 | 15.36 | 39200.0 | 15.09 |
2020-09-16 | 15.34 | 15.28 | 15.34 | 15.34 | 13100.0 | 15.07 |
2020-09-15 | 15.37 | 15.28 | 15.37 | 15.33 | 33200.0 | 15.06 |
2020-09-14 | 15.42 | 15.35 | 15.42 | 15.37 | 31900.0 | 15.1 |
2020-09-11 | 15.48 | 15.4 | 15.4 | 15.44 | 59300.0 | 15.11 |
2020-09-10 | 15.47 | 15.35 | 15.4 | 15.38 | 42800.0 | 15.06 |
2020-09-09 | 15.41 | 15.29 | 15.29 | 15.37 | 73200.0 | 15.05 |
2020-09-08 | 15.31 | 15.12 | 15.31 | 15.18 | 62300.0 | 14.86 |
2020-09-04 | 15.48 | 15.26 | 15.48 | 15.32 | 63400.0 | 15.0 |
2020-09-03 | 15.58 | 15.41 | 15.58 | 15.48 | 34800.0 | 15.15 |
2020-09-02 | 15.6 | 15.52 | 15.59 | 15.59 | 56300.0 | 15.26 |
2020-09-01 | 15.56 | 15.46 | 15.53 | 15.52 | 97700.0 | 15.19 |
2020-08-31 | 15.44 | 15.34 | 15.34 | 15.4 | 76000.0 | 15.08 |
2020-08-28 | 15.34 | 15.16 | 15.17 | 15.28 | 41000.0 | 14.96 |
2020-08-27 | 15.41 | 15.09 | 15.34 | 15.17 | 99900.0 | 14.85 |
2020-08-26 | 15.48 | 15.26 | 15.48 | 15.38 | 78600.0 | 15.06 |
2020-08-25 | 15.45 | 15.34 | 15.42 | 15.45 | 63300.0 | 15.12 |
2020-08-24 | 15.53 | 15.39 | 15.53 | 15.42 | 53700.0 | 15.09 |
2020-08-21 | 15.57 | 15.42 | 15.57 | 15.44 | 44200.0 | 15.11 |
2020-08-20 | 15.57 | 15.48 | 15.57 | 15.53 | 18600.0 | 15.2 |
2020-08-19 | 15.56 | 15.51 | 15.56 | 15.51 | 28500.0 | 15.18 |
2020-08-18 | 15.62 | 15.49 | 15.52 | 15.58 | 56900.0 | 15.25 |
2020-08-17 | 15.61 | 15.49 | 15.6 | 15.58 | 45500.0 | 15.25 |
2020-08-14 | 15.68 | 15.6 | 15.64 | 15.62 | 45400.0 | 15.29 |
2020-08-13 | 15.83 | 15.66 | 15.83 | 15.68 | 30000.0 | 15.35 |
2020-08-12 | 15.86 | 15.73 | 15.73 | 15.81 | 33700.0 | 15.42 |
2020-08-11 | 15.91 | 15.75 | 15.91 | 15.82 | 86700.0 | 15.43 |
2020-08-10 | 15.83 | 15.77 | 15.82 | 15.79 | 77400.0 | 15.4 |
2020-08-07 | 15.8 | 15.72 | 15.77 | 15.74 | 45900.0 | 15.35 |
2020-08-06 | 15.77 | 15.69 | 15.77 | 15.7 | 50300.0 | 15.32 |
2020-08-05 | 15.75 | 15.66 | 15.75 | 15.68 | 49300.0 | 15.3 |
2020-08-04 | 15.68 | 15.57 | 15.61 | 15.68 | 46400.0 | 15.3 |
2020-08-03 | 15.59 | 15.54 | 15.58 | 15.58 | 45700.0 | 15.2 |
2020-07-31 | 15.48 | 15.36 | 15.43 | 15.48 | 51100.0 | 15.1 |
2020-07-30 | 15.41 | 15.32 | 15.38 | 15.38 | 52300.0 | 15.0 |
2020-07-29 | 15.38 | 15.26 | 15.38 | 15.38 | 38800.0 | 15.0 |
2020-07-28 | 15.37 | 15.28 | 15.28 | 15.31 | 63300.0 | 14.94 |
2020-07-27 | 15.35 | 15.28 | 15.29 | 15.31 | 28900.0 | 14.94 |
2020-07-24 | 15.32 | 15.24 | 15.3 | 15.31 | 41200.0 | 14.94 |
2020-07-23 | 15.29 | 15.25 | 15.29 | 15.25 | 23600.0 | 14.88 |
2020-07-22 | 15.28 | 15.16 | 15.17 | 15.26 | 58700.0 | 14.89 |
2020-07-21 | 15.25 | 15.14 | 15.15 | 15.21 | 62800.0 | 14.84 |
2020-07-20 | 15.15 | 15.09 | 15.14 | 15.15 | 34700.0 | 14.78 |
2020-07-17 | 15.15 | 15.03 | 15.11 | 15.14 | 45400.0 | 14.77 |
2020-07-16 | 15.11 | 15.06 | 15.1 | 15.08 | 39800.0 | 14.71 |
2020-07-15 | 15.14 | 15.06 | 15.06 | 15.11 | 37100.0 | 14.74 |
2020-07-14 | 15.15 | 15.01 | 15.06 | 15.08 | 36400.0 | 14.71 |
2020-07-13 | 15.25 | 15.09 | 15.15 | 15.09 | 33700.0 | 14.67 |
2020-07-10 | 15.15 | 15.09 | 15.11 | 15.13 | 53700.0 | 14.71 |
2020-07-09 | 15.13 | 15.03 | 15.08 | 15.09 | 64200.0 | 14.67 |
2020-07-08 | 15.05 | 14.99 | 15.0 | 15.05 | 68900.0 | 14.63 |
2020-07-07 | 15.0 | 14.91 | 14.96 | 14.99 | 90800.0 | 14.57 |
2020-07-06 | 14.97 | 14.93 | 14.97 | 14.96 | 37600.0 | 14.54 |
2020-07-02 | 15.0 | 14.92 | 15.0 | 14.92 | 43600.0 | 14.5 |
2020-07-01 | 14.97 | 14.89 | 14.95 | 14.97 | 49100.0 | 14.55 |
2020-06-30 | 14.93 | 14.8 | 14.87 | 14.93 | 40100.0 | 14.51 |
2020-06-29 | 14.91 | 14.79 | 14.89 | 14.87 | 40400.0 | 14.45 |
2020-06-26 | 14.89 | 14.77 | 14.87 | 14.85 | 31800.0 | 14.43 |
2020-06-25 | 14.93 | 14.81 | 14.93 | 14.81 | 39600.0 | 14.39 |
2020-06-24 | 14.88 | 14.75 | 14.75 | 14.88 | 61200.0 | 14.46 |
2020-06-23 | 14.83 | 14.72 | 14.72 | 14.82 | 23600.0 | 14.4 |
2020-06-22 | 14.73 | 14.62 | 14.62 | 14.7 | 47300.0 | 14.29 |
2020-06-19 | 14.8 | 14.62 | 14.69 | 14.62 | 48900.0 | 14.21 |
2020-06-18 | 14.84 | 14.68 | 14.84 | 14.7 | 109400.0 | 14.29 |
2020-06-17 | 14.96 | 14.78 | 14.96 | 14.8 | 59900.0 | 14.38 |
2020-06-16 | 15.0 | 14.87 | 14.98 | 14.88 | 47000.0 | 14.46 |
2020-06-15 | 15.0 | 14.81 | 14.86 | 14.98 | 72200.0 | 14.56 |
2020-06-12 | 14.97 | 14.82 | 14.95 | 14.91 | 187500.0 | 14.49 |
2020-06-11 | 14.96 | 14.79 | 14.95 | 14.92 | 99000.0 | 14.45 |
2020-06-10 | 15.0 | 14.75 | 14.88 | 14.99 | 136900.0 | 14.52 |
2020-06-09 | 14.95 | 14.78 | 14.78 | 14.9 | 93600.0 | 14.43 |
2020-06-08 | 14.93 | 14.84 | 14.9 | 14.92 | 80800.0 | 14.45 |
2020-06-05 | 14.88 | 14.74 | 14.84 | 14.82 | 71500.0 | 14.35 |
2020-06-04 | 14.85 | 14.77 | 14.85 | 14.84 | 89700.0 | 14.37 |
2020-06-03 | 14.93 | 14.81 | 14.92 | 14.9 | 36100.0 | 14.43 |
2020-06-02 | 14.94 | 14.81 | 14.87 | 14.87 | 67600.0 | 14.4 |
2020-06-01 | 14.9 | 14.8 | 14.84 | 14.8 | 60900.0 | 14.33 |
2020-05-29 | 14.84 | 14.61 | 14.61 | 14.82 | 81300.0 | 14.35 |
2020-05-28 | 14.6 | 14.45 | 14.45 | 14.57 | 84700.0 | 14.11 |
2020-05-27 | 14.5 | 14.44 | 14.46 | 14.44 | 70300.0 | 13.98 |
2020-05-26 | 14.46 | 14.33 | 14.39 | 14.38 | 76100.0 | 13.93 |
2020-05-22 | 14.38 | 14.26 | 14.3 | 14.35 | 53300.0 | 13.9 |
2020-05-21 | 14.28 | 14.2 | 14.2 | 14.25 | 99900.0 | 13.8 |
2020-05-20 | 14.26 | 14.11 | 14.11 | 14.26 | 43000.0 | 13.81 |
2020-05-19 | 14.16 | 14.11 | 14.11 | 14.13 | 15900.0 | 13.68 |
2020-05-18 | 14.19 | 14.05 | 14.19 | 14.08 | 47400.0 | 13.63 |
2020-05-15 | 14.33 | 14.07 | 14.23 | 14.13 | 54300.0 | 13.68 |
2020-05-14 | 14.25 | 14.06 | 14.21 | 14.17 | 124600.0 | 13.72 |
2020-05-13 | 14.39 | 14.22 | 14.24 | 14.29 | 60000.0 | 13.79 |
2020-05-12 | 14.39 | 14.31 | 14.38 | 14.31 | 31200.0 | 13.81 |
2020-05-11 | 14.41 | 14.32 | 14.39 | 14.36 | 36300.0 | 13.86 |
2020-05-08 | 14.46 | 14.32 | 14.46 | 14.34 | 34500.0 | 13.84 |
2020-05-07 | 14.36 | 14.21 | 14.29 | 14.3 | 80300.0 | 13.8 |
2020-05-06 | 14.33 | 14.16 | 14.16 | 14.23 | 89200.0 | 13.73 |
2020-05-05 | 14.26 | 14.16 | 14.19 | 14.24 | 37000.0 | 13.74 |
2020-05-04 | 14.23 | 13.94 | 14.05 | 14.14 | 79500.0 | 13.64 |
2020-05-01 | 14.02 | 13.92 | 13.98 | 14.0 | 41200.0 | 13.51 |
2020-04-30 | 14.0 | 13.76 | 13.9 | 13.98 | 68400.0 | 13.49 |
2020-04-29 | 14.08 | 13.83 | 13.83 | 13.96 | 85300.0 | 13.47 |
2020-04-28 | 13.79 | 13.65 | 13.66 | 13.79 | 78300.0 | 13.31 |
2020-04-27 | 13.92 | 13.53 | 13.92 | 13.58 | 155300.0 | 13.1 |
2020-04-24 | 14.14 | 13.87 | 14.14 | 13.97 | 194000.0 | 13.48 |
2020-04-23 | 14.37 | 14.02 | 14.32 | 14.15 | 149000.0 | 13.65 |
2020-04-22 | 14.46 | 14.32 | 14.46 | 14.39 | 50300.0 | 13.88 |
2020-04-21 | 14.44 | 14.27 | 14.27 | 14.39 | 69700.0 | 13.88 |
2020-04-20 | 14.47 | 14.32 | 14.39 | 14.44 | 65400.0 | 13.93 |
2020-04-17 | 14.59 | 14.39 | 14.59 | 14.45 | 53600.0 | 13.94 |
2020-04-16 | 14.46 | 14.24 | 14.37 | 14.37 | 72200.0 | 13.86 |
2020-04-15 | 14.47 | 14.29 | 14.33 | 14.47 | 24000.0 | 13.96 |
2020-04-14 | 14.55 | 14.25 | 14.55 | 14.42 | 155600.0 | 13.91 |
2020-04-13 | 14.43 | 14.07 | 14.35 | 14.31 | 174700.0 | 13.76 |
2020-04-09 | 14.56 | 14.0 | 14.0 | 14.55 | 242200.0 | 13.99 |
2020-04-08 | 13.98 | 13.47 | 13.47 | 13.9 | 70800.0 | 13.36 |
2020-04-07 | 13.8 | 13.53 | 13.57 | 13.54 | 72000.0 | 13.02 |
2020-04-06 | 13.63 | 13.44 | 13.45 | 13.45 | 135600.0 | 12.93 |
2020-04-03 | 13.72 | 13.2 | 13.72 | 13.31 | 56600.0 | 12.8 |
2020-04-02 | 13.8 | 13.42 | 13.44 | 13.6 | 102700.0 | 13.07 |
2020-04-01 | 14.15 | 13.55 | 14.15 | 13.61 | 80600.0 | 13.08 |
2020-03-31 | 14.22 | 14.01 | 14.19 | 14.16 | 70000.0 | 13.61 |
2020-03-30 | 14.5 | 13.66 | 13.69 | 14.21 | 228800.0 | 13.66 |
2020-03-27 | 13.96 | 13.67 | 13.7 | 13.69 | 314800.0 | 13.16 |
2020-03-26 | 14.08 | 13.38 | 13.38 | 14.01 | 100300.0 | 13.47 |
2020-03-25 | 13.5 | 12.36 | 12.38 | 13.33 | 216000.0 | 12.81 |
2020-03-24 | 12.68 | 11.99 | 11.99 | 12.66 | 146200.0 | 12.17 |
2020-03-23 | 12.79 | 11.57 | 12.51 | 11.74 | 230000.0 | 11.29 |
2020-03-20 | 13.14 | 12.21 | 12.34 | 12.5 | 207500.0 | 12.02 |
2020-03-19 | 12.42 | 11.25 | 11.58 | 12.19 | 296600.0 | 11.72 |
2020-03-18 | 13.3 | 11.49 | 13.3 | 11.58 | 630400.0 | 11.13 |
2020-03-17 | 13.98 | 13.11 | 13.4 | 13.43 | 373100.0 | 12.91 |
2020-03-16 | 13.86 | 13.17 | 13.85 | 13.24 | 246000.0 | 12.73 |
2020-03-13 | 14.18 | 13.85 | 13.85 | 14.06 | 219300.0 | 13.52 |
2020-03-12 | 14.77 | 13.0 | 14.77 | 13.75 | 653000.0 | 13.22 |
2020-03-11 | 15.57 | 14.83 | 15.52 | 14.98 | 259900.0 | 14.35 |
2020-03-10 | 15.98 | 15.56 | 15.97 | 15.57 | 218400.0 | 14.92 |
2020-03-09 | 16.02 | 15.57 | 15.73 | 15.9 | 341500.0 | 15.23 |
2020-03-06 | 15.86 | 15.76 | 15.8 | 15.86 | 156900.0 | 15.19 |
2020-03-05 | 15.91 | 15.8 | 15.88 | 15.83 | 73600.0 | 15.17 |
2020-03-04 | 15.88 | 15.78 | 15.85 | 15.88 | 68200.0 | 15.21 |
2020-03-03 | 15.92 | 15.78 | 15.81 | 15.82 | 74200.0 | 15.16 |
2020-03-02 | 15.77 | 15.51 | 15.56 | 15.76 | 63000.0 | 15.1 |
2020-02-28 | 15.8 | 15.4 | 15.8 | 15.53 | 247000.0 | 14.88 |
2020-02-27 | 16.0 | 15.77 | 15.97 | 15.8 | 91000.0 | 15.14 |
2020-02-26 | 16.04 | 15.93 | 16.04 | 15.97 | 33800.0 | 15.3 |
2020-02-25 | 16.08 | 15.95 | 16.08 | 15.97 | 61000.0 | 15.3 |
2020-02-24 | 16.09 | 16.0 | 16.07 | 16.03 | 61700.0 | 15.36 |
2020-02-21 | 16.02 | 15.96 | 15.96 | 16.0 | 42600.0 | 15.33 |
2020-02-20 | 16.0 | 15.95 | 15.95 | 15.97 | 54400.0 | 15.3 |
2020-02-19 | 15.94 | 15.85 | 15.9 | 15.94 | 46000.0 | 15.27 |
2020-02-18 | 15.87 | 15.8 | 15.87 | 15.87 | 31300.0 | 15.2 |