名前 | Nuveen California Select Tax-Free Income Portfolio Common Stock |
ティッカー | NXC |
国 | United States |
上場年 | 1992.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.26 | 16.02 | 16.26 | 16.16 | 4900.0 | 16.16 |
2021-02-12 | 16.33 | 16.12 | 16.31 | 16.27 | 9100.0 | 16.27 |
2021-02-11 | 16.33 | 16.21 | 16.21 | 16.33 | 3300.0 | 16.33 |
2021-02-10 | 16.25 | 16.14 | 16.14 | 16.25 | 4900.0 | 16.21 |
2021-02-09 | 16.17 | 16.02 | 16.15 | 16.08 | 7800.0 | 16.04 |
2021-02-08 | 16.13 | 15.99 | 16.0 | 15.99 | 4000.0 | 15.95 |
2021-02-05 | 16.08 | 15.99 | 16.08 | 16.01 | 7800.0 | 15.97 |
2021-02-04 | 16.17 | 15.96 | 16.17 | 16.08 | 6200.0 | 16.04 |
2021-02-03 | 16.18 | 16.05 | 16.1 | 16.05 | 5400.0 | 16.01 |
2021-02-02 | 16.2 | 16.04 | 16.08 | 16.15 | 7500.0 | 16.11 |
2021-02-01 | 16.14 | 16.01 | 16.14 | 16.08 | 10000.0 | 16.04 |
2021-01-29 | 16.22 | 16.05 | 16.22 | 16.13 | 5500.0 | 16.09 |
2021-01-28 | 16.22 | 16.07 | 16.07 | 16.22 | 6400.0 | 16.18 |
2021-01-27 | 16.65 | 16.03 | 16.65 | 16.1 | 7000.0 | 16.06 |
2021-01-26 | 16.65 | 16.25 | 16.56 | 16.28 | 6100.0 | 16.24 |
2021-01-25 | 16.66 | 16.23 | 16.5 | 16.66 | 6100.0 | 16.61 |
2021-01-22 | 16.47 | 16.03 | 16.46 | 16.25 | 7100.0 | 16.21 |
2021-01-21 | 16.48 | 15.97 | 16.48 | 16.48 | 2700.0 | 16.44 |
2021-01-20 | 16.45 | 15.97 | 16.03 | 16.45 | 6700.0 | 16.41 |
2021-01-19 | 16.29 | 15.92 | 16.25 | 15.92 | 8300.0 | 15.88 |
2021-01-15 | 16.44 | 16.1 | 16.1 | 16.31 | 8500.0 | 16.27 |
2021-01-14 | 16.35 | 16.1 | 16.11 | 16.21 | 7600.0 | 16.17 |
2021-01-13 | 16.07 | 15.9 | 15.96 | 16.07 | 6700.0 | 15.98 |
2021-01-12 | 16.06 | 15.84 | 16.05 | 15.85 | 6200.0 | 15.76 |
2021-01-11 | 16.3 | 16.1 | 16.3 | 16.12 | 5300.0 | 16.03 |
2021-01-08 | 16.38 | 15.96 | 16.24 | 16.3 | 13800.0 | 16.21 |
2021-01-07 | 16.08 | 15.81 | 16.02 | 16.06 | 9600.0 | 15.97 |
2021-01-06 | 16.24 | 16.07 | 16.09 | 16.15 | 3900.0 | 16.06 |
2021-01-05 | 16.27 | 16.07 | 16.17 | 16.07 | 2400.0 | 15.98 |
2021-01-04 | 16.3 | 16.18 | 16.28 | 16.18 | 1200.0 | 16.09 |
2020-12-31 | 16.16 | 16.06 | 16.06 | 16.16 | 6400.0 | 16.07 |
2020-12-30 | 16.49 | 16.08 | 16.49 | 16.09 | 15800.0 | 16.0 |
2020-12-29 | 16.74 | 16.5 | 16.74 | 16.5 | 7400.0 | 16.41 |
2020-12-28 | 16.99 | 16.35 | 16.99 | 16.41 | 3800.0 | 16.32 |
2020-12-24 | 16.4 | 16.39 | 16.4 | 16.39 | 2200.0 | 16.3 |
2020-12-23 | 16.29 | 15.91 | 16.0 | 16.29 | 15800.0 | 16.2 |
2020-12-22 | 15.9 | 15.8 | 15.84 | 15.9 | 6500.0 | 15.81 |
2020-12-21 | 16.04 | 15.92 | 15.97 | 15.92 | 7700.0 | 15.83 |
2020-12-18 | 16.02 | 15.9 | 15.97 | 15.93 | 5200.0 | 15.84 |
2020-12-17 | 16.07 | 15.81 | 15.96 | 15.94 | 18100.0 | 15.85 |
2020-12-16 | 16.06 | 15.82 | 16.06 | 15.84 | 11700.0 | 15.75 |
2020-12-15 | 15.97 | 15.88 | 15.94 | 15.96 | 8300.0 | 15.87 |
2020-12-14 | 15.95 | 15.82 | 15.9 | 15.95 | 8400.0 | 15.86 |
2020-12-11 | 15.93 | 15.83 | 15.83 | 15.88 | 9400.0 | 15.75 |
2020-12-10 | 15.95 | 15.82 | 15.95 | 15.91 | 7000.0 | 15.78 |
2020-12-09 | 15.99 | 15.91 | 15.92 | 15.95 | 10100.0 | 15.82 |
2020-12-08 | 15.92 | 15.79 | 15.79 | 15.88 | 9600.0 | 15.75 |
2020-12-07 | 15.9 | 15.78 | 15.9 | 15.84 | 25400.0 | 15.71 |
2020-12-04 | 15.87 | 15.71 | 15.71 | 15.78 | 21500.0 | 15.65 |
2020-12-03 | 15.79 | 15.7 | 15.72 | 15.76 | 12200.0 | 15.63 |
2020-12-02 | 15.95 | 15.69 | 15.8 | 15.79 | 11900.0 | 15.66 |
2020-12-01 | 15.95 | 15.78 | 15.95 | 15.78 | 11500.0 | 15.65 |
2020-11-30 | 15.95 | 15.76 | 15.89 | 15.93 | 13800.0 | 15.8 |
2020-11-27 | 15.97 | 15.75 | 15.91 | 15.83 | 7500.0 | 15.7 |
2020-11-25 | 16.03 | 15.83 | 15.9 | 15.94 | 9800.0 | 15.81 |
2020-11-24 | 16.18 | 15.85 | 15.91 | 15.85 | 16900.0 | 15.72 |
2020-11-23 | 16.2 | 15.91 | 16.2 | 15.91 | 10900.0 | 15.78 |
2020-11-20 | 16.2 | 16.02 | 16.2 | 16.11 | 3000.0 | 15.98 |
2020-11-19 | 16.22 | 15.94 | 15.94 | 16.06 | 2900.0 | 15.93 |
2020-11-18 | 15.92 | 15.9 | 15.9 | 15.92 | 1900.0 | 15.79 |
2020-11-17 | 15.92 | 15.9 | 15.92 | 15.9 | 3200.0 | 15.77 |
2020-11-16 | 16.0 | 15.9 | 16.0 | 15.95 | 8100.0 | 15.82 |
2020-11-13 | 15.96 | 15.86 | 15.94 | 15.86 | 3600.0 | 15.73 |
2020-11-12 | 16.0 | 15.91 | 15.91 | 15.94 | 4300.0 | 15.81 |
2020-11-11 | 16.15 | 15.91 | 16.1 | 15.91 | 8100.0 | 15.74 |
2020-11-10 | 16.2 | 15.96 | 16.09 | 16.2 | 2900.0 | 16.02 |
2020-11-09 | 16.2 | 15.88 | 16.19 | 16.09 | 5700.0 | 15.91 |
2020-11-06 | 16.19 | 15.96 | 16.19 | 15.96 | 13000.0 | 15.79 |
2020-11-05 | 16.12 | 15.87 | 16.12 | 15.99 | 5700.0 | 15.82 |
2020-11-04 | 16.2 | 16.0 | 16.02 | 16.2 | 7000.0 | 16.02 |
2020-11-03 | 16.19 | 16.01 | 16.01 | 16.1 | 2200.0 | 15.92 |
2020-11-02 | 16.2 | 15.87 | 16.2 | 16.01 | 12800.0 | 15.83 |
2020-10-30 | 16.16 | 15.86 | 16.13 | 16.16 | 6200.0 | 15.98 |
2020-10-29 | 16.2 | 16.04 | 16.2 | 16.2 | 2800.0 | 16.02 |
2020-10-28 | 16.18 | 15.85 | 15.86 | 16.18 | 1300.0 | 16.0 |
2020-10-27 | 15.89 | 15.88 | 15.89 | 15.89 | 2800.0 | 15.72 |
2020-10-26 | 15.93 | 15.85 | 15.88 | 15.93 | 1300.0 | 15.76 |
2020-10-23 | 15.94 | 15.83 | 15.9 | 15.83 | 13100.0 | 15.66 |
2020-10-22 | 16.2 | 15.75 | 15.91 | 16.04 | 5500.0 | 15.86 |
2020-10-21 | 16.18 | 15.75 | 15.76 | 15.78 | 7300.0 | 15.61 |
2020-10-20 | 15.92 | 15.81 | 15.81 | 15.81 | 2000.0 | 15.64 |
2020-10-19 | 15.95 | 15.8 | 15.83 | 15.8 | 3600.0 | 15.63 |
2020-10-16 | 15.88 | 15.81 | 15.88 | 15.83 | 2400.0 | 15.66 |
2020-10-15 | 15.97 | 15.77 | 15.77 | 15.91 | 13200.0 | 15.74 |
2020-10-14 | 16.0 | 15.75 | 16.0 | 15.75 | 7100.0 | 15.58 |
2020-10-13 | 15.95 | 15.8 | 15.95 | 15.8 | 4000.0 | 15.58 |
2020-10-12 | 15.99 | 15.83 | 15.99 | 15.83 | 10500.0 | 15.61 |
2020-10-09 | 16.0 | 15.98 | 16.0 | 15.99 | 6000.0 | 15.77 |
2020-10-08 | 16.0 | 15.97 | 16.0 | 15.99 | 1900.0 | 15.77 |
2020-10-07 | 16.0 | 15.97 | 15.99 | 15.97 | 4800.0 | 15.75 |
2020-10-06 | 16.0 | 16.0 | 16.0 | 16.0 | 400.0 | 15.78 |
2020-10-05 | 16.0 | 15.95 | 16.0 | 15.96 | 6800.0 | 15.74 |
2020-10-02 | 16.0 | 15.9 | 15.9 | 16.0 | 9500.0 | 15.78 |
2020-10-01 | 16.01 | 15.96 | 16.01 | 15.97 | 8500.0 | 15.75 |
2020-09-30 | 16.01 | 15.96 | 16.01 | 16.01 | 1800.0 | 15.79 |
2020-09-29 | 16.11 | 16.06 | 16.06 | 16.09 | 800.0 | 15.87 |
2020-09-28 | 16.2 | 15.94 | 15.98 | 15.97 | 5300.0 | 15.75 |
2020-09-25 | 16.01 | 15.91 | 15.94 | 16.01 | 2300.0 | 15.79 |
2020-09-24 | 16.01 | 15.91 | 16.01 | 16.01 | 7800.0 | 15.79 |
2020-09-23 | 16.02 | 15.87 | 15.87 | 15.91 | 4400.0 | 15.69 |
2020-09-22 | 15.99 | 15.83 | 15.99 | 15.83 | 5400.0 | 15.61 |
2020-09-21 | 16.05 | 15.85 | 16.0 | 15.85 | 4200.0 | 15.63 |
2020-09-18 | 16.04 | 15.84 | 15.84 | 16.0 | 2900.0 | 15.78 |
2020-09-17 | 15.94 | 15.83 | 15.94 | 15.84 | 5500.0 | 15.62 |
2020-09-16 | 16.0 | 15.83 | 15.91 | 16.0 | 13500.0 | 15.78 |
2020-09-15 | 16.16 | 15.9 | 16.16 | 15.9 | 3600.0 | 15.68 |
2020-09-14 | 16.1 | 16.0 | 16.1 | 16.0 | 2000.0 | 15.78 |
2020-09-11 | 16.4 | 16.14 | 16.4 | 16.15 | 5500.0 | 15.89 |
2020-09-10 | 16.13 | 15.93 | 16.01 | 16.13 | 2500.0 | 15.87 |
2020-09-09 | 15.92 | 15.83 | 15.83 | 15.92 | 1400.0 | 15.66 |
2020-09-08 | 15.98 | 15.75 | 15.91 | 15.75 | 3400.0 | 15.49 |
2020-09-04 | 15.96 | 15.74 | 15.95 | 15.74 | 5300.0 | 15.48 |
2020-09-03 | 16.13 | 15.9 | 15.94 | 15.91 | 9600.0 | 15.65 |
2020-09-02 | 16.13 | 15.92 | 16.13 | 15.94 | 1800.0 | 15.68 |
2020-09-01 | 16.3 | 15.9 | 16.25 | 15.98 | 15000.0 | 15.72 |
2020-08-31 | 16.18 | 16.06 | 16.09 | 16.09 | 13600.0 | 15.83 |
2020-08-28 | 16.15 | 16.01 | 16.06 | 16.12 | 9800.0 | 15.86 |
2020-08-27 | 16.13 | 15.92 | 16.13 | 16.02 | 8000.0 | 15.76 |
2020-08-26 | 16.24 | 15.92 | 16.07 | 16.18 | 11800.0 | 15.92 |
2020-08-25 | 16.29 | 16.01 | 16.29 | 16.05 | 18000.0 | 15.79 |
2020-08-24 | 16.4 | 16.27 | 16.32 | 16.4 | 2500.0 | 16.13 |
2020-08-21 | 16.24 | 16.2 | 16.2 | 16.23 | 1400.0 | 15.96 |
2020-08-20 | 16.27 | 16.14 | 16.14 | 16.27 | 2100.0 | 16.0 |
2020-08-19 | 16.21 | 16.05 | 16.12 | 16.07 | 20600.0 | 15.81 |
2020-08-18 | 16.68 | 16.1 | 16.15 | 16.2 | 13500.0 | 15.93 |
2020-08-17 | 16.24 | 16.23 | 16.24 | 16.23 | 800.0 | 15.96 |
2020-08-14 | 16.33 | 16.1 | 16.18 | 16.33 | 6300.0 | 16.06 |
2020-08-13 | 16.29 | 16.12 | 16.12 | 16.29 | 2700.0 | 16.02 |
2020-08-12 | 16.2 | 16.15 | 16.2 | 16.16 | 2600.0 | 15.85 |
2020-08-11 | 16.23 | 16.15 | 16.15 | 16.21 | 4600.0 | 15.9 |
2020-08-10 | 16.23 | 16.04 | 16.04 | 16.23 | 2400.0 | 15.92 |
2020-08-07 | 16.26 | 16.03 | 16.26 | 16.03 | 4500.0 | 15.72 |
2020-08-06 | 16.24 | 16.09 | 16.2 | 16.19 | 6900.0 | 15.88 |
2020-08-05 | 16.29 | 16.11 | 16.15 | 16.16 | 10000.0 | 15.85 |
2020-08-04 | 16.21 | 16.08 | 16.08 | 16.17 | 5700.0 | 15.86 |
2020-08-03 | 16.22 | 16.04 | 16.09 | 16.07 | 8100.0 | 15.76 |
2020-07-31 | 16.11 | 15.98 | 16.11 | 16.07 | 7500.0 | 15.76 |
2020-07-30 | 16.18 | 15.92 | 16.11 | 15.97 | 1500.0 | 15.67 |
2020-07-29 | 16.02 | 15.98 | 16.02 | 15.98 | 1300.0 | 15.68 |
2020-07-28 | 16.12 | 15.96 | 16.08 | 15.97 | 2200.0 | 15.67 |
2020-07-27 | 16.13 | 15.95 | 16.05 | 15.98 | 11500.0 | 15.68 |
2020-07-24 | 16.17 | 16.07 | 16.17 | 16.07 | 5800.0 | 15.76 |
2020-07-23 | 16.28 | 16.09 | 16.28 | 16.15 | 1600.0 | 15.84 |
2020-07-22 | 16.29 | 16.2 | 16.23 | 16.25 | 3600.0 | 15.94 |
2020-07-21 | 16.3 | 16.17 | 16.22 | 16.17 | 7400.0 | 15.86 |
2020-07-20 | 16.4 | 16.17 | 16.4 | 16.33 | 7900.0 | 16.02 |
2020-07-17 | 16.39 | 16.09 | 16.17 | 16.39 | 5500.0 | 16.08 |
2020-07-16 | 16.4 | 16.07 | 16.14 | 16.09 | 6600.0 | 15.78 |
2020-07-15 | 16.39 | 16.11 | 16.39 | 16.12 | 5400.0 | 15.81 |
2020-07-14 | 16.4 | 16.24 | 16.24 | 16.29 | 3100.0 | 15.98 |
2020-07-13 | 16.3 | 16.22 | 16.3 | 16.22 | 1300.0 | 15.87 |
2020-07-10 | 16.3 | 16.2 | 16.3 | 16.28 | 3600.0 | 15.93 |
2020-07-09 | 16.3 | 16.28 | 16.3 | 16.29 | 1200.0 | 15.94 |
2020-07-08 | 16.4 | 15.86 | 16.38 | 16.14 | 6200.0 | 15.79 |
2020-07-07 | 16.38 | 16.05 | 16.05 | 16.38 | 6800.0 | 16.02 |
2020-07-06 | 16.14 | 16.0 | 16.11 | 16.07 | 4300.0 | 15.72 |
2020-07-02 | 16.27 | 16.15 | 16.27 | 16.15 | 1900.0 | 15.8 |
2020-07-01 | 16.4 | 15.86 | 16.4 | 16.19 | 3300.0 | 15.84 |
2020-06-30 | 16.4 | 15.86 | 16.22 | 16.4 | 6500.0 | 16.04 |
2020-06-29 | 16.5 | 15.76 | 16.12 | 16.17 | 9800.0 | 15.82 |
2020-06-26 | 16.27 | 16.12 | 16.13 | 16.16 | 6300.0 | 15.81 |
2020-06-25 | 16.6 | 16.0 | 16.24 | 16.06 | 10900.0 | 15.71 |
2020-06-24 | 16.3 | 16.01 | 16.06 | 16.2 | 7500.0 | 15.85 |
2020-06-23 | 16.62 | 15.75 | 16.22 | 16.2 | 15800.0 | 15.85 |
2020-06-22 | 16.22 | 16.0 | 16.14 | 16.22 | 2600.0 | 15.87 |
2020-06-19 | 16.17 | 15.84 | 15.97 | 16.1 | 12300.0 | 15.75 |
2020-06-18 | 16.08 | 15.61 | 15.63 | 15.96 | 9800.0 | 15.61 |
2020-06-17 | 16.24 | 15.6 | 16.01 | 15.76 | 7700.0 | 15.42 |
2020-06-16 | 16.02 | 15.52 | 15.69 | 16.0 | 17700.0 | 15.65 |
2020-06-15 | 15.69 | 15.34 | 15.34 | 15.69 | 9200.0 | 15.35 |
2020-06-12 | 15.33 | 15.19 | 15.19 | 15.33 | 5200.0 | 15.0 |
2020-06-11 | 15.48 | 15.21 | 15.45 | 15.21 | 4200.0 | 14.84 |
2020-06-10 | 15.56 | 15.36 | 15.46 | 15.36 | 7900.0 | 14.98 |
2020-06-09 | 15.45 | 15.36 | 15.39 | 15.36 | 5500.0 | 14.98 |
2020-06-08 | 15.56 | 15.39 | 15.56 | 15.39 | 3800.0 | 15.01 |
2020-06-05 | 15.69 | 15.47 | 15.63 | 15.55 | 6100.0 | 15.17 |
2020-06-04 | 16.21 | 15.36 | 16.21 | 15.52 | 11500.0 | 15.14 |
2020-06-03 | 16.7 | 16.06 | 16.4 | 16.13 | 9200.0 | 15.73 |
2020-06-02 | 16.49 | 15.45 | 15.5 | 16.39 | 34700.0 | 15.99 |
2020-06-01 | 15.5 | 15.4 | 15.5 | 15.5 | 13200.0 | 15.12 |
2020-05-29 | 15.5 | 15.44 | 15.49 | 15.49 | 7400.0 | 15.11 |
2020-05-28 | 15.5 | 15.43 | 15.47 | 15.49 | 4100.0 | 15.11 |
2020-05-27 | 15.49 | 15.22 | 15.49 | 15.49 | 10400.0 | 15.11 |
2020-05-26 | 15.5 | 15.13 | 15.13 | 15.5 | 6900.0 | 15.12 |
2020-05-22 | 15.08 | 14.99 | 14.99 | 15.05 | 7700.0 | 14.68 |
2020-05-21 | 15.22 | 15.14 | 15.14 | 15.15 | 4200.0 | 14.78 |
2020-05-20 | 15.14 | 15.01 | 15.01 | 15.14 | 5000.0 | 14.77 |
2020-05-19 | 15.05 | 14.76 | 14.76 | 14.95 | 2100.0 | 14.58 |
2020-05-18 | 15.49 | 14.62 | 15.25 | 14.64 | 4300.0 | 14.28 |
2020-05-15 | 15.49 | 14.89 | 14.9 | 15.23 | 3000.0 | 14.86 |
2020-05-14 | 14.98 | 14.81 | 14.82 | 14.81 | 3800.0 | 14.45 |
2020-05-13 | 15.09 | 14.69 | 15.08 | 14.83 | 11200.0 | 14.42 |
2020-05-12 | 15.32 | 15.0 | 15.32 | 15.22 | 15200.0 | 14.8 |
2020-05-11 | 15.5 | 15.02 | 15.5 | 15.26 | 30500.0 | 14.84 |
2020-05-08 | 15.49 | 15.31 | 15.49 | 15.38 | 5600.0 | 14.96 |
2020-05-07 | 15.54 | 14.75 | 15.36 | 15.22 | 21900.0 | 14.8 |
2020-05-06 | 15.54 | 14.64 | 14.64 | 15.54 | 16500.0 | 15.11 |
2020-05-05 | 14.59 | 14.47 | 14.47 | 14.59 | 9300.0 | 14.19 |
2020-05-04 | 14.43 | 14.3 | 14.43 | 14.33 | 6300.0 | 13.94 |
2020-05-01 | 14.42 | 14.35 | 14.39 | 14.39 | 13000.0 | 14.0 |
2020-04-30 | 14.48 | 14.22 | 14.48 | 14.3 | 6700.0 | 13.91 |
2020-04-29 | 14.4 | 14.02 | 14.02 | 14.33 | 21800.0 | 13.94 |
2020-04-28 | 14.02 | 13.83 | 13.92 | 13.98 | 14500.0 | 13.6 |
2020-04-27 | 14.12 | 13.76 | 14.12 | 13.8 | 13900.0 | 13.42 |
2020-04-24 | 14.3 | 14.0 | 14.3 | 14.04 | 16300.0 | 13.65 |
2020-04-23 | 14.41 | 14.21 | 14.34 | 14.21 | 12500.0 | 13.82 |
2020-04-22 | 14.56 | 14.34 | 14.49 | 14.35 | 9900.0 | 13.96 |
2020-04-21 | 14.95 | 14.44 | 14.9 | 14.45 | 15600.0 | 14.05 |
2020-04-20 | 15.34 | 14.81 | 15.34 | 14.9 | 11500.0 | 14.49 |
2020-04-17 | 15.44 | 14.98 | 15.44 | 15.2 | 4400.0 | 14.78 |
2020-04-16 | 15.51 | 15.07 | 15.46 | 15.14 | 7300.0 | 14.72 |
2020-04-15 | 15.55 | 15.08 | 15.08 | 15.55 | 7700.0 | 15.12 |
2020-04-14 | 15.81 | 14.98 | 15.59 | 15.04 | 5900.0 | 14.63 |
2020-04-13 | 15.87 | 15.1 | 15.24 | 15.18 | 13700.0 | 14.72 |
2020-04-09 | 15.34 | 14.78 | 15.03 | 15.07 | 17000.0 | 14.61 |
2020-04-08 | 14.96 | 14.31 | 14.31 | 14.96 | 6600.0 | 14.51 |
2020-04-07 | 15.31 | 14.2 | 14.58 | 14.31 | 35100.0 | 13.88 |
2020-04-06 | 14.67 | 14.36 | 14.36 | 14.41 | 2100.0 | 13.97 |
2020-04-03 | 14.47 | 14.2 | 14.34 | 14.28 | 20800.0 | 13.85 |
2020-04-02 | 14.39 | 14.11 | 14.11 | 14.28 | 18700.0 | 13.85 |
2020-04-01 | 14.59 | 14.08 | 14.52 | 14.16 | 12100.0 | 13.73 |
2020-03-31 | 14.92 | 14.1 | 14.23 | 14.5 | 18300.0 | 14.06 |
2020-03-30 | 15.17 | 14.06 | 14.63 | 14.4 | 16800.0 | 13.96 |
2020-03-27 | 14.85 | 14.11 | 14.68 | 14.26 | 12200.0 | 13.83 |
2020-03-26 | 14.99 | 13.69 | 13.77 | 14.75 | 22600.0 | 14.3 |
2020-03-25 | 14.68 | 13.25 | 13.77 | 13.87 | 39500.0 | 13.45 |
2020-03-24 | 13.84 | 13.0 | 13.0 | 13.6 | 19700.0 | 13.19 |
2020-03-23 | 14.25 | 12.42 | 14.25 | 12.96 | 36300.0 | 12.57 |
2020-03-20 | 14.72 | 12.91 | 12.91 | 13.75 | 45300.0 | 13.33 |
2020-03-19 | 13.18 | 12.0 | 12.49 | 13.18 | 26800.0 | 12.78 |
2020-03-18 | 13.8 | 12.0 | 13.78 | 12.21 | 52100.0 | 11.84 |
2020-03-17 | 14.69 | 13.8 | 14.53 | 13.82 | 47900.0 | 13.4 |
2020-03-16 | 14.52 | 14.0 | 14.0 | 14.03 | 15900.0 | 13.61 |
2020-03-13 | 14.82 | 14.16 | 14.5 | 14.26 | 25900.0 | 13.83 |
2020-03-12 | 15.25 | 13.87 | 14.53 | 14.06 | 45400.0 | 13.63 |
2020-03-11 | 15.31 | 14.7 | 15.31 | 14.8 | 22000.0 | 14.31 |
2020-03-10 | 15.9 | 15.2 | 15.9 | 15.24 | 12400.0 | 14.74 |
2020-03-09 | 16.23 | 15.73 | 15.73 | 15.8 | 8000.0 | 15.28 |
2020-03-06 | 16.83 | 15.83 | 16.25 | 15.96 | 16900.0 | 15.43 |
2020-03-05 | 18.33 | 16.22 | 18.25 | 16.22 | 18100.0 | 15.68 |
2020-03-04 | 18.24 | 17.0 | 17.4 | 17.64 | 19100.0 | 17.06 |
2020-03-03 | 17.58 | 16.61 | 16.61 | 17.58 | 12600.0 | 17.0 |
2020-03-02 | 16.61 | 16.06 | 16.06 | 16.54 | 12800.0 | 15.99 |
2020-02-28 | 16.47 | 15.92 | 16.47 | 16.02 | 10200.0 | 15.49 |
2020-02-27 | 16.38 | 15.73 | 15.89 | 15.97 | 23800.0 | 15.44 |
2020-02-26 | 15.99 | 15.91 | 15.96 | 15.91 | 2000.0 | 15.38 |
2020-02-25 | 16.0 | 15.89 | 15.96 | 15.92 | 10800.0 | 15.39 |
2020-02-24 | 16.09 | 15.92 | 15.97 | 15.98 | 11400.0 | 15.45 |
2020-02-21 | 15.96 | 15.91 | 15.94 | 15.96 | 13400.0 | 15.43 |
2020-02-20 | 16.03 | 15.91 | 15.96 | 16.01 | 6400.0 | 15.48 |
2020-02-19 | 16.02 | 15.89 | 15.89 | 16.02 | 6700.0 | 15.49 |
2020-02-18 | 15.89 | 15.84 | 15.89 | 15.89 | 13800.0 | 15.36 |