名前 | Neuberger Berman MLP and Energy Income Fund Inc. Common Stock |
ティッカー | NML |
国 | nan |
上場年 | 2013.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.97 | 3.91 | 3.93 | 3.92 | 235500.0 | 3.92 |
2021-02-12 | 3.9 | 3.81 | 3.82 | 3.87 | 321500.0 | 3.87 |
2021-02-11 | 3.95 | 3.83 | 3.92 | 3.86 | 407000.0 | 3.85 |
2021-02-10 | 3.94 | 3.85 | 3.89 | 3.89 | 444500.0 | 3.87 |
2021-02-09 | 3.99 | 3.84 | 3.96 | 3.89 | 559200.0 | 3.87 |
2021-02-08 | 4.02 | 3.9 | 3.92 | 3.98 | 276700.0 | 3.96 |
2021-02-05 | 3.98 | 3.83 | 3.89 | 3.89 | 329600.0 | 3.87 |
2021-02-04 | 3.89 | 3.84 | 3.89 | 3.87 | 202500.0 | 3.85 |
2021-02-03 | 3.89 | 3.77 | 3.79 | 3.85 | 249600.0 | 3.84 |
2021-02-02 | 3.85 | 3.69 | 3.7 | 3.76 | 639300.0 | 3.75 |
2021-02-01 | 3.65 | 3.55 | 3.61 | 3.65 | 335000.0 | 3.64 |
2021-01-29 | 3.68 | 3.55 | 3.65 | 3.59 | 423600.0 | 3.58 |
2021-01-28 | 3.65 | 3.58 | 3.58 | 3.65 | 416800.0 | 3.64 |
2021-01-27 | 3.67 | 3.5 | 3.53 | 3.56 | 625600.0 | 3.55 |
2021-01-26 | 3.79 | 3.66 | 3.7 | 3.67 | 415400.0 | 3.66 |
2021-01-25 | 3.72 | 3.61 | 3.7 | 3.71 | 540600.0 | 3.7 |
2021-01-22 | 3.74 | 3.66 | 3.69 | 3.73 | 267600.0 | 3.72 |
2021-01-21 | 3.87 | 3.74 | 3.86 | 3.75 | 362100.0 | 3.74 |
2021-01-20 | 3.91 | 3.85 | 3.86 | 3.85 | 278800.0 | 3.84 |
2021-01-19 | 3.96 | 3.88 | 3.9 | 3.88 | 353200.0 | 3.86 |
2021-01-15 | 3.97 | 3.86 | 3.94 | 3.9 | 342900.0 | 3.88 |
2021-01-14 | 4.04 | 3.96 | 3.96 | 3.97 | 313200.0 | 3.95 |
2021-01-13 | 3.99 | 3.92 | 3.95 | 3.95 | 232500.0 | 3.92 |
2021-01-12 | 3.96 | 3.79 | 3.8 | 3.95 | 167200.0 | 3.92 |
2021-01-11 | 3.77 | 3.67 | 3.67 | 3.74 | 206300.0 | 3.71 |
2021-01-08 | 3.87 | 3.7 | 3.8 | 3.74 | 233900.0 | 3.71 |
2021-01-07 | 3.84 | 3.71 | 3.75 | 3.79 | 265600.0 | 3.76 |
2021-01-06 | 3.77 | 3.61 | 3.64 | 3.73 | 542400.0 | 3.7 |
2021-01-05 | 3.64 | 3.42 | 3.42 | 3.58 | 258900.0 | 3.55 |
2021-01-04 | 3.45 | 3.37 | 3.41 | 3.42 | 399500.0 | 3.4 |
2020-12-31 | 3.43 | 3.3 | 3.37 | 3.37 | 459000.0 | 3.35 |
2020-12-30 | 3.43 | 3.33 | 3.33 | 3.37 | 344900.0 | 3.35 |
2020-12-29 | 3.38 | 3.33 | 3.35 | 3.35 | 471500.0 | 3.33 |
2020-12-28 | 3.46 | 3.35 | 3.41 | 3.36 | 379100.0 | 3.34 |
2020-12-24 | 3.46 | 3.4 | 3.43 | 3.4 | 197100.0 | 3.38 |
2020-12-23 | 3.49 | 3.4 | 3.4 | 3.45 | 475300.0 | 3.43 |
2020-12-22 | 3.5 | 3.4 | 3.42 | 3.42 | 251200.0 | 3.4 |
2020-12-21 | 3.51 | 3.42 | 3.42 | 3.46 | 397500.0 | 3.44 |
2020-12-18 | 3.63 | 3.53 | 3.6 | 3.54 | 403200.0 | 3.51 |
2020-12-17 | 3.69 | 3.57 | 3.61 | 3.62 | 270600.0 | 3.59 |
2020-12-16 | 3.65 | 3.56 | 3.64 | 3.6 | 336400.0 | 3.57 |
2020-12-15 | 3.65 | 3.52 | 3.53 | 3.64 | 436800.0 | 3.61 |
2020-12-14 | 3.7 | 3.49 | 3.65 | 3.51 | 280600.0 | 3.48 |
2020-12-11 | 3.67 | 3.58 | 3.64 | 3.63 | 227400.0 | 3.59 |
2020-12-10 | 3.68 | 3.5 | 3.51 | 3.65 | 468200.0 | 3.61 |
2020-12-09 | 3.68 | 3.51 | 3.64 | 3.54 | 174200.0 | 3.5 |
2020-12-08 | 3.69 | 3.5 | 3.5 | 3.59 | 230500.0 | 3.55 |
2020-12-07 | 3.71 | 3.55 | 3.66 | 3.55 | 375800.0 | 3.51 |
2020-12-04 | 3.7 | 3.5 | 3.55 | 3.67 | 722600.0 | 3.63 |
2020-12-03 | 3.52 | 3.35 | 3.38 | 3.51 | 459000.0 | 3.47 |
2020-12-02 | 3.4 | 3.22 | 3.22 | 3.39 | 402100.0 | 3.35 |
2020-12-01 | 3.36 | 3.29 | 3.33 | 3.32 | 396200.0 | 3.28 |
2020-11-30 | 3.36 | 3.26 | 3.35 | 3.28 | 336200.0 | 3.24 |
2020-11-27 | 3.42 | 3.32 | 3.36 | 3.35 | 128500.0 | 3.31 |
2020-11-25 | 3.41 | 3.32 | 3.39 | 3.38 | 448800.0 | 3.34 |
2020-11-24 | 3.44 | 3.34 | 3.39 | 3.4 | 532100.0 | 3.36 |
2020-11-23 | 3.33 | 3.25 | 3.25 | 3.32 | 421200.0 | 3.28 |
2020-11-20 | 3.27 | 3.18 | 3.24 | 3.22 | 338800.0 | 3.19 |
2020-11-19 | 3.25 | 3.01 | 3.02 | 3.24 | 704900.0 | 3.21 |
2020-11-18 | 3.12 | 3.03 | 3.05 | 3.05 | 367000.0 | 3.02 |
2020-11-17 | 3.04 | 2.94 | 2.96 | 3.02 | 271000.0 | 2.99 |
2020-11-16 | 3.05 | 2.95 | 3.04 | 2.99 | 509900.0 | 2.96 |
2020-11-13 | 2.88 | 2.75 | 2.75 | 2.88 | 145400.0 | 2.85 |
2020-11-12 | 2.9 | 2.77 | 2.8 | 2.79 | 270400.0 | 2.75 |
2020-11-11 | 2.9 | 2.77 | 2.77 | 2.8 | 380200.0 | 2.76 |
2020-11-10 | 2.78 | 2.69 | 2.7 | 2.75 | 480700.0 | 2.71 |
2020-11-09 | 2.76 | 2.63 | 2.65 | 2.68 | 356300.0 | 2.64 |
2020-11-06 | 2.57 | 2.48 | 2.57 | 2.48 | 343200.0 | 2.44 |
2020-11-05 | 2.59 | 2.5 | 2.5 | 2.57 | 250700.0 | 2.53 |
2020-11-04 | 2.57 | 2.47 | 2.51 | 2.49 | 213500.0 | 2.45 |
2020-11-03 | 2.54 | 2.46 | 2.46 | 2.5 | 350400.0 | 2.46 |
2020-11-02 | 2.48 | 2.4 | 2.41 | 2.43 | 314800.0 | 2.39 |
2020-10-30 | 2.49 | 2.39 | 2.45 | 2.43 | 178900.0 | 2.39 |
2020-10-29 | 2.46 | 2.37 | 2.39 | 2.46 | 234500.0 | 2.42 |
2020-10-28 | 2.45 | 2.37 | 2.41 | 2.42 | 352100.0 | 2.38 |
2020-10-27 | 2.53 | 2.47 | 2.48 | 2.47 | 286100.0 | 2.43 |
2020-10-26 | 2.63 | 2.47 | 2.6 | 2.5 | 304700.0 | 2.46 |
2020-10-23 | 2.64 | 2.56 | 2.62 | 2.59 | 480300.0 | 2.55 |
2020-10-22 | 2.62 | 2.49 | 2.49 | 2.61 | 609900.0 | 2.57 |
2020-10-21 | 2.57 | 2.49 | 2.52 | 2.5 | 540400.0 | 2.46 |
2020-10-20 | 2.61 | 2.49 | 2.56 | 2.54 | 314000.0 | 2.5 |
2020-10-19 | 2.6 | 2.53 | 2.58 | 2.55 | 237400.0 | 2.51 |
2020-10-16 | 2.62 | 2.56 | 2.58 | 2.57 | 192200.0 | 2.53 |
2020-10-15 | 2.63 | 2.53 | 2.53 | 2.6 | 252300.0 | 2.56 |
2020-10-14 | 2.64 | 2.59 | 2.59 | 2.61 | 583700.0 | 2.57 |
2020-10-13 | 2.64 | 2.59 | 2.63 | 2.59 | 485200.0 | 2.54 |
2020-10-12 | 2.67 | 2.61 | 2.67 | 2.65 | 495600.0 | 2.6 |
2020-10-09 | 2.72 | 2.63 | 2.72 | 2.68 | 344900.0 | 2.63 |
2020-10-08 | 2.69 | 2.57 | 2.57 | 2.68 | 321700.0 | 2.63 |
2020-10-07 | 2.6 | 2.51 | 2.55 | 2.55 | 227500.0 | 2.5 |
2020-10-06 | 2.56 | 2.49 | 2.52 | 2.51 | 406500.0 | 2.46 |
2020-10-05 | 2.53 | 2.36 | 2.42 | 2.5 | 302000.0 | 2.45 |
2020-10-02 | 2.38 | 2.3 | 2.3 | 2.36 | 315900.0 | 2.31 |
2020-10-01 | 2.38 | 2.33 | 2.37 | 2.34 | 196400.0 | 2.29 |
2020-09-30 | 2.46 | 2.37 | 2.44 | 2.38 | 243400.0 | 2.33 |
2020-09-29 | 2.43 | 2.39 | 2.39 | 2.43 | 191700.0 | 2.38 |
2020-09-28 | 2.44 | 2.36 | 2.39 | 2.4 | 165700.0 | 2.35 |
2020-09-25 | 2.37 | 2.32 | 2.35 | 2.36 | 171900.0 | 2.31 |
2020-09-24 | 2.39 | 2.32 | 2.35 | 2.35 | 126500.0 | 2.3 |
2020-09-23 | 2.51 | 2.38 | 2.49 | 2.38 | 202100.0 | 2.33 |
2020-09-22 | 2.62 | 2.46 | 2.5 | 2.5 | 124500.0 | 2.45 |
2020-09-21 | 2.54 | 2.46 | 2.54 | 2.52 | 100500.0 | 2.47 |
2020-09-18 | 2.64 | 2.53 | 2.64 | 2.56 | 81500.0 | 2.51 |
2020-09-17 | 2.7 | 2.55 | 2.7 | 2.58 | 194200.0 | 2.53 |
2020-09-16 | 2.65 | 2.55 | 2.58 | 2.61 | 194500.0 | 2.56 |
2020-09-15 | 2.65 | 2.55 | 2.62 | 2.57 | 188800.0 | 2.52 |
2020-09-14 | 2.59 | 2.52 | 2.59 | 2.59 | 139000.0 | 2.54 |
2020-09-11 | 2.54 | 2.47 | 2.51 | 2.5 | 169500.0 | 2.44 |
2020-09-10 | 2.57 | 2.5 | 2.53 | 2.5 | 175200.0 | 2.44 |
2020-09-09 | 2.61 | 2.53 | 2.53 | 2.56 | 193800.0 | 2.5 |
2020-09-08 | 2.57 | 2.52 | 2.55 | 2.53 | 151000.0 | 2.47 |
2020-09-04 | 2.67 | 2.55 | 2.63 | 2.6 | 219100.0 | 2.53 |
2020-09-03 | 2.68 | 2.6 | 2.66 | 2.61 | 352300.0 | 2.54 |
2020-09-02 | 2.75 | 2.65 | 2.67 | 2.67 | 260200.0 | 2.6 |
2020-09-01 | 2.7 | 2.65 | 2.69 | 2.68 | 235300.0 | 2.61 |
2020-08-31 | 2.81 | 2.65 | 2.81 | 2.69 | 450800.0 | 2.62 |
2020-08-28 | 2.77 | 2.7 | 2.72 | 2.77 | 188100.0 | 2.7 |
2020-08-27 | 2.75 | 2.68 | 2.71 | 2.71 | 124600.0 | 2.64 |
2020-08-26 | 2.8 | 2.67 | 2.76 | 2.69 | 124500.0 | 2.62 |
2020-08-25 | 2.86 | 2.73 | 2.8 | 2.78 | 190800.0 | 2.71 |
2020-08-24 | 2.94 | 2.78 | 2.87 | 2.79 | 167700.0 | 2.72 |
2020-08-21 | 2.89 | 2.75 | 2.85 | 2.79 | 677500.0 | 2.72 |
2020-08-20 | 3.01 | 2.84 | 2.92 | 2.86 | 471800.0 | 2.79 |
2020-08-19 | 2.98 | 2.89 | 2.92 | 2.96 | 258500.0 | 2.88 |
2020-08-18 | 2.99 | 2.9 | 2.98 | 2.92 | 172000.0 | 2.85 |
2020-08-17 | 3.09 | 2.95 | 3.05 | 2.97 | 169700.0 | 2.89 |
2020-08-14 | 3.02 | 2.89 | 3.0 | 3.01 | 156400.0 | 2.93 |
2020-08-13 | 3.08 | 2.98 | 3.04 | 3.02 | 185200.0 | 2.93 |
2020-08-12 | 3.09 | 2.95 | 3.07 | 3.0 | 178200.0 | 2.91 |
2020-08-11 | 3.2 | 3.04 | 3.13 | 3.07 | 357200.0 | 2.98 |
2020-08-10 | 3.12 | 2.93 | 3.04 | 3.11 | 204700.0 | 3.02 |
2020-08-07 | 3.03 | 2.81 | 2.87 | 3.03 | 262600.0 | 2.94 |
2020-08-06 | 2.91 | 2.82 | 2.88 | 2.88 | 321900.0 | 2.79 |
2020-08-05 | 2.97 | 2.84 | 2.89 | 2.88 | 193600.0 | 2.79 |
2020-08-04 | 2.85 | 2.72 | 2.72 | 2.83 | 297400.0 | 2.75 |
2020-08-03 | 2.75 | 2.67 | 2.72 | 2.73 | 168100.0 | 2.65 |
2020-07-31 | 2.78 | 2.63 | 2.71 | 2.73 | 205100.0 | 2.65 |
2020-07-30 | 2.75 | 2.69 | 2.75 | 2.71 | 217300.0 | 2.63 |
2020-07-29 | 2.79 | 2.64 | 2.67 | 2.77 | 269600.0 | 2.69 |
2020-07-28 | 2.75 | 2.65 | 2.75 | 2.67 | 142900.0 | 2.59 |
2020-07-27 | 2.75 | 2.67 | 2.73 | 2.7 | 425800.0 | 2.62 |
2020-07-24 | 2.77 | 2.7 | 2.72 | 2.72 | 303700.0 | 2.64 |
2020-07-23 | 2.81 | 2.74 | 2.8 | 2.77 | 258900.0 | 2.69 |
2020-07-22 | 2.89 | 2.78 | 2.85 | 2.81 | 230300.0 | 2.73 |
2020-07-21 | 2.89 | 2.76 | 2.78 | 2.85 | 261500.0 | 2.77 |
2020-07-20 | 2.77 | 2.71 | 2.72 | 2.76 | 106900.0 | 2.68 |
2020-07-17 | 2.79 | 2.73 | 2.76 | 2.73 | 149000.0 | 2.65 |
2020-07-16 | 2.78 | 2.69 | 2.71 | 2.72 | 199400.0 | 2.64 |
2020-07-15 | 2.8 | 2.68 | 2.7 | 2.77 | 425300.0 | 2.69 |
2020-07-14 | 2.67 | 2.59 | 2.59 | 2.66 | 257000.0 | 2.58 |
2020-07-13 | 2.76 | 2.58 | 2.75 | 2.62 | 247200.0 | 2.53 |
2020-07-10 | 2.82 | 2.68 | 2.7 | 2.71 | 287600.0 | 2.62 |
2020-07-09 | 2.8 | 2.71 | 2.8 | 2.72 | 294900.0 | 2.63 |
2020-07-08 | 2.9 | 2.78 | 2.86 | 2.82 | 258400.0 | 2.72 |
2020-07-07 | 2.92 | 2.8 | 2.81 | 2.83 | 179800.0 | 2.73 |
2020-07-06 | 3.03 | 2.8 | 2.99 | 2.86 | 351400.0 | 2.76 |
2020-07-02 | 2.98 | 2.82 | 2.92 | 2.87 | 144600.0 | 2.77 |
2020-07-01 | 3.0 | 2.89 | 2.94 | 2.9 | 243100.0 | 2.8 |
2020-06-30 | 2.96 | 2.77 | 2.96 | 2.94 | 417500.0 | 2.84 |
2020-06-29 | 2.91 | 2.8 | 2.86 | 2.91 | 228600.0 | 2.81 |
2020-06-26 | 3.04 | 2.86 | 3.03 | 2.87 | 151500.0 | 2.77 |
2020-06-25 | 3.13 | 2.94 | 3.01 | 3.02 | 221500.0 | 2.92 |
2020-06-24 | 3.18 | 2.97 | 3.13 | 3.01 | 268800.0 | 2.91 |
2020-06-23 | 3.34 | 3.12 | 3.27 | 3.15 | 196700.0 | 3.04 |
2020-06-22 | 3.23 | 3.09 | 3.13 | 3.23 | 89800.0 | 3.12 |
2020-06-19 | 3.31 | 3.12 | 3.28 | 3.14 | 199600.0 | 3.03 |
2020-06-18 | 3.31 | 3.15 | 3.21 | 3.27 | 121200.0 | 3.16 |
2020-06-17 | 3.35 | 3.15 | 3.34 | 3.2 | 173100.0 | 3.09 |
2020-06-16 | 3.35 | 3.2 | 3.3 | 3.29 | 371300.0 | 3.18 |
2020-06-15 | 3.22 | 2.96 | 2.98 | 3.22 | 173000.0 | 3.11 |
2020-06-12 | 3.29 | 3.0 | 3.15 | 3.1 | 332000.0 | 2.99 |
2020-06-11 | 3.25 | 3.04 | 3.2 | 3.16 | 371200.0 | 3.04 |
2020-06-10 | 3.43 | 3.24 | 3.43 | 3.4 | 339000.0 | 3.27 |
2020-06-09 | 3.56 | 3.36 | 3.52 | 3.42 | 256200.0 | 3.29 |
2020-06-08 | 3.69 | 3.52 | 3.6 | 3.56 | 290700.0 | 3.42 |
2020-06-05 | 3.51 | 3.4 | 3.44 | 3.46 | 283700.0 | 3.33 |
2020-06-04 | 3.34 | 3.21 | 3.28 | 3.31 | 194900.0 | 3.18 |
2020-06-03 | 3.42 | 3.14 | 3.22 | 3.24 | 270400.0 | 3.12 |
2020-06-02 | 3.22 | 3.07 | 3.17 | 3.18 | 72700.0 | 3.06 |
2020-06-01 | 3.2 | 3.04 | 3.13 | 3.15 | 147600.0 | 3.03 |
2020-05-29 | 3.12 | 3.0 | 3.1 | 3.12 | 162000.0 | 3.0 |
2020-05-28 | 3.12 | 3.06 | 3.1 | 3.07 | 121600.0 | 2.95 |
2020-05-27 | 3.13 | 3.01 | 3.09 | 3.09 | 223200.0 | 2.97 |
2020-05-26 | 3.08 | 2.98 | 3.04 | 3.05 | 234000.0 | 2.93 |
2020-05-22 | 2.95 | 2.86 | 2.95 | 2.94 | 275800.0 | 2.83 |
2020-05-21 | 3.02 | 2.91 | 3.0 | 2.94 | 237200.0 | 2.83 |
2020-05-20 | 2.98 | 2.91 | 2.96 | 2.94 | 185800.0 | 2.83 |
2020-05-19 | 2.88 | 2.8 | 2.84 | 2.84 | 174900.0 | 2.73 |
2020-05-18 | 2.89 | 2.8 | 2.8 | 2.82 | 339500.0 | 2.71 |
2020-05-15 | 2.74 | 2.58 | 2.61 | 2.72 | 138600.0 | 2.62 |
2020-05-14 | 2.66 | 2.48 | 2.5 | 2.62 | 232200.0 | 2.52 |
2020-05-13 | 2.7 | 2.56 | 2.68 | 2.56 | 257200.0 | 2.45 |
2020-05-12 | 2.83 | 2.68 | 2.8 | 2.69 | 302800.0 | 2.58 |
2020-05-11 | 2.79 | 2.7 | 2.75 | 2.76 | 393300.0 | 2.64 |
2020-05-08 | 2.75 | 2.62 | 2.71 | 2.74 | 288500.0 | 2.62 |
2020-05-07 | 2.84 | 2.68 | 2.77 | 2.68 | 302300.0 | 2.57 |
2020-05-06 | 2.85 | 2.67 | 2.83 | 2.7 | 169100.0 | 2.59 |
2020-05-05 | 2.94 | 2.78 | 2.88 | 2.78 | 175700.0 | 2.66 |
2020-05-04 | 2.86 | 2.68 | 2.76 | 2.77 | 539400.0 | 2.65 |
2020-05-01 | 2.86 | 2.76 | 2.8 | 2.82 | 402700.0 | 2.7 |
2020-04-30 | 3.1 | 2.85 | 3.08 | 2.86 | 512700.0 | 2.74 |
2020-04-29 | 3.02 | 2.72 | 2.72 | 2.99 | 453400.0 | 2.86 |
2020-04-28 | 2.69 | 2.57 | 2.6 | 2.65 | 447200.0 | 2.54 |
2020-04-27 | 2.61 | 2.46 | 2.5 | 2.57 | 248700.0 | 2.46 |
2020-04-24 | 2.61 | 2.48 | 2.61 | 2.5 | 288500.0 | 2.39 |
2020-04-23 | 2.55 | 2.38 | 2.38 | 2.51 | 426800.0 | 2.4 |
2020-04-22 | 2.4 | 2.25 | 2.3 | 2.33 | 260400.0 | 2.23 |
2020-04-21 | 2.29 | 2.15 | 2.16 | 2.27 | 293800.0 | 2.17 |
2020-04-20 | 2.38 | 2.18 | 2.18 | 2.27 | 359900.0 | 2.17 |
2020-04-17 | 2.39 | 2.21 | 2.23 | 2.3 | 596300.0 | 2.2 |
2020-04-16 | 2.35 | 2.21 | 2.24 | 2.27 | 449500.0 | 2.17 |
2020-04-15 | 2.34 | 2.16 | 2.27 | 2.28 | 545100.0 | 2.18 |
2020-04-14 | 2.34 | 2.2 | 2.25 | 2.31 | 516700.0 | 2.21 |
2020-04-13 | 2.29 | 2.14 | 2.25 | 2.17 | 1395900.0 | 2.07 |
2020-04-09 | 2.38 | 2.11 | 2.18 | 2.15 | 878800.0 | 2.05 |
2020-04-08 | 2.13 | 1.99 | 2.07 | 2.1 | 554900.0 | 2.0 |
2020-04-07 | 2.15 | 1.96 | 2.0 | 1.98 | 639300.0 | 1.89 |
2020-04-06 | 1.96 | 1.83 | 1.94 | 1.95 | 636200.0 | 1.86 |
2020-04-03 | 2.03 | 1.77 | 2.0 | 1.87 | 694300.0 | 1.78 |
2020-04-02 | 2.1 | 1.8 | 1.81 | 1.92 | 881500.0 | 1.83 |
2020-04-01 | 1.91 | 1.57 | 1.77 | 1.75 | 779000.0 | 1.67 |
2020-03-31 | 2.02 | 1.81 | 2.02 | 1.89 | 719000.0 | 1.8 |
2020-03-30 | 1.9 | 1.63 | 1.9 | 1.79 | 549100.0 | 1.7 |
2020-03-27 | 2.06 | 1.89 | 2.03 | 1.98 | 443400.0 | 1.89 |
2020-03-26 | 2.25 | 1.96 | 2.15 | 2.04 | 829500.0 | 1.94 |
2020-03-25 | 2.1 | 1.7 | 1.86 | 2.06 | 652500.0 | 1.96 |
2020-03-24 | 1.82 | 1.55 | 1.61 | 1.77 | 640400.0 | 1.69 |
2020-03-23 | 1.6 | 1.31 | 1.52 | 1.36 | 1326900.0 | 1.29 |
2020-03-20 | 2.07 | 1.6 | 1.65 | 1.66 | 1366900.0 | 1.58 |
2020-03-19 | 1.84 | 1.28 | 1.28 | 1.35 | 1248700.0 | 1.29 |
2020-03-18 | 1.7 | 1.08 | 1.41 | 1.27 | 1288200.0 | 1.21 |
2020-03-17 | 2.11 | 1.85 | 2.06 | 1.89 | 971300.0 | 1.8 |
2020-03-16 | 2.32 | 1.94 | 1.99 | 2.1 | 635600.0 | 2.0 |
2020-03-13 | 3.23 | 2.37 | 2.45 | 2.5 | 1125000.0 | 2.38 |
2020-03-12 | 2.98 | 2.22 | 2.71 | 2.27 | 1488000.0 | 2.11 |
2020-03-11 | 3.95 | 3.15 | 3.72 | 3.16 | 1853200.0 | 2.94 |
2020-03-10 | 4.22 | 3.43 | 4.07 | 4.1 | 1245000.0 | 3.81 |
2020-03-09 | 4.54 | 3.83 | 4.03 | 4.07 | 1127100.0 | 3.78 |
2020-03-06 | 5.29 | 5.01 | 5.29 | 5.06 | 959700.0 | 4.7 |
2020-03-05 | 5.61 | 5.37 | 5.6 | 5.43 | 336300.0 | 5.04 |
2020-03-04 | 5.75 | 5.6 | 5.68 | 5.68 | 504300.0 | 5.28 |
2020-03-03 | 5.97 | 5.5 | 5.85 | 5.53 | 450300.0 | 5.14 |
2020-03-02 | 5.96 | 5.62 | 5.69 | 5.8 | 463200.0 | 5.39 |
2020-02-28 | 5.66 | 5.4 | 5.64 | 5.64 | 574400.0 | 5.24 |
2020-02-27 | 5.83 | 5.41 | 5.82 | 5.76 | 669500.0 | 5.35 |
2020-02-26 | 6.27 | 5.91 | 6.27 | 5.94 | 941900.0 | 5.52 |
2020-02-25 | 6.38 | 6.0 | 6.32 | 6.07 | 432000.0 | 5.64 |
2020-02-24 | 6.4 | 6.24 | 6.27 | 6.32 | 256000.0 | 5.87 |
2020-02-21 | 6.65 | 6.48 | 6.65 | 6.53 | 272800.0 | 6.07 |
2020-02-20 | 6.75 | 6.59 | 6.69 | 6.65 | 329500.0 | 6.18 |
2020-02-19 | 6.76 | 6.66 | 6.71 | 6.68 | 141300.0 | 6.21 |
2020-02-18 | 6.69 | 6.63 | 6.67 | 6.66 | 61300.0 | 6.19 |