名前 | Nuveen Select Tax Free Income Portfolio III Common Stock |
ティッカー | NXR |
国 | United States |
上場年 | 1992.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.88 | 17.54 | 17.83 | 17.63 | 11800.0 | 17.63 |
2021-02-12 | 18.35 | 17.65 | 17.89 | 17.65 | 13300.0 | 17.65 |
2021-02-11 | 18.22 | 17.7 | 17.99 | 17.8 | 16700.0 | 17.8 |
2021-02-10 | 18.44 | 17.81 | 17.93 | 17.84 | 17100.0 | 17.8 |
2021-02-09 | 19.25 | 17.79 | 17.85 | 17.82 | 29000.0 | 17.78 |
2021-02-08 | 18.35 | 17.35 | 17.71 | 17.72 | 13100.0 | 17.68 |
2021-02-05 | 17.64 | 17.33 | 17.55 | 17.47 | 6500.0 | 17.43 |
2021-02-04 | 17.54 | 17.28 | 17.54 | 17.32 | 14700.0 | 17.28 |
2021-02-03 | 17.61 | 17.37 | 17.5 | 17.37 | 11900.0 | 17.33 |
2021-02-02 | 17.75 | 17.39 | 17.65 | 17.63 | 8000.0 | 17.59 |
2021-02-01 | 17.73 | 17.27 | 17.73 | 17.58 | 16800.0 | 17.54 |
2021-01-29 | 17.58 | 17.22 | 17.5 | 17.38 | 29300.0 | 17.34 |
2021-01-28 | 17.5 | 17.32 | 17.42 | 17.48 | 14800.0 | 17.44 |
2021-01-27 | 17.49 | 17.15 | 17.39 | 17.4 | 21600.0 | 17.36 |
2021-01-26 | 17.39 | 16.99 | 17.1 | 17.39 | 17900.0 | 17.35 |
2021-01-25 | 17.25 | 16.96 | 16.96 | 16.98 | 27700.0 | 16.94 |
2021-01-22 | 17.12 | 16.82 | 17.12 | 16.96 | 9000.0 | 16.92 |
2021-01-21 | 17.03 | 16.72 | 16.91 | 17.03 | 30300.0 | 16.99 |
2021-01-20 | 16.93 | 16.81 | 16.88 | 16.86 | 18100.0 | 16.82 |
2021-01-19 | 16.94 | 16.72 | 16.88 | 16.78 | 24000.0 | 16.74 |
2021-01-15 | 17.57 | 16.75 | 17.55 | 16.91 | 43500.0 | 16.87 |
2021-01-14 | 17.89 | 16.84 | 17.37 | 17.49 | 41200.0 | 17.45 |
2021-01-13 | 17.07 | 16.95 | 17.0 | 17.04 | 11600.0 | 16.95 |
2021-01-12 | 17.36 | 16.74 | 17.29 | 16.94 | 11400.0 | 16.85 |
2021-01-11 | 17.77 | 16.78 | 17.1 | 16.88 | 24700.0 | 16.79 |
2021-01-08 | 17.81 | 17.02 | 17.49 | 17.02 | 24300.0 | 16.93 |
2021-01-07 | 17.56 | 17.15 | 17.56 | 17.3 | 10500.0 | 17.21 |
2021-01-06 | 17.55 | 17.11 | 17.52 | 17.34 | 14900.0 | 17.25 |
2021-01-05 | 17.63 | 17.21 | 17.46 | 17.22 | 15400.0 | 17.13 |
2021-01-04 | 17.74 | 17.1 | 17.72 | 17.46 | 42500.0 | 17.37 |
2020-12-31 | 18.2 | 17.16 | 17.6 | 17.47 | 90800.0 | 17.38 |
2020-12-30 | 17.53 | 17.25 | 17.25 | 17.31 | 40700.0 | 17.22 |
2020-12-29 | 17.34 | 17.22 | 17.27 | 17.33 | 18600.0 | 17.24 |
2020-12-28 | 17.19 | 17.04 | 17.16 | 17.18 | 15600.0 | 17.09 |
2020-12-24 | 17.24 | 16.98 | 17.15 | 17.24 | 10500.0 | 17.15 |
2020-12-23 | 17.09 | 16.89 | 17.09 | 16.91 | 6300.0 | 16.82 |
2020-12-22 | 17.07 | 16.69 | 17.07 | 16.87 | 17400.0 | 16.78 |
2020-12-21 | 16.92 | 16.7 | 16.7 | 16.85 | 9800.0 | 16.77 |
2020-12-18 | 17.04 | 16.74 | 17.04 | 16.74 | 19200.0 | 16.66 |
2020-12-17 | 17.03 | 16.93 | 16.98 | 17.0 | 10100.0 | 16.91 |
2020-12-16 | 17.06 | 16.89 | 16.92 | 16.9 | 15400.0 | 16.81 |
2020-12-15 | 17.43 | 16.89 | 17.3 | 17.0 | 26100.0 | 16.91 |
2020-12-14 | 17.6 | 16.67 | 17.6 | 16.99 | 39300.0 | 16.9 |
2020-12-11 | 17.85 | 16.88 | 17.4 | 17.61 | 49400.0 | 17.48 |
2020-12-10 | 17.36 | 17.04 | 17.26 | 17.34 | 19000.0 | 17.21 |
2020-12-09 | 17.18 | 16.85 | 16.85 | 17.12 | 11300.0 | 16.99 |
2020-12-08 | 16.83 | 16.58 | 16.74 | 16.82 | 15300.0 | 16.69 |
2020-12-07 | 16.83 | 16.69 | 16.8 | 16.78 | 20200.0 | 16.65 |
2020-12-04 | 16.71 | 16.52 | 16.68 | 16.57 | 18500.0 | 16.45 |
2020-12-03 | 16.69 | 16.51 | 16.69 | 16.62 | 27700.0 | 16.49 |
2020-12-02 | 16.74 | 16.49 | 16.74 | 16.53 | 19900.0 | 16.41 |
2020-12-01 | 16.84 | 16.6 | 16.84 | 16.67 | 14200.0 | 16.54 |
2020-11-30 | 16.77 | 16.43 | 16.54 | 16.7 | 29200.0 | 16.57 |
2020-11-27 | 16.75 | 16.52 | 16.75 | 16.53 | 17100.0 | 16.41 |
2020-11-25 | 16.73 | 16.52 | 16.56 | 16.72 | 33500.0 | 16.59 |
2020-11-24 | 16.62 | 16.38 | 16.59 | 16.44 | 31100.0 | 16.32 |
2020-11-23 | 16.61 | 16.34 | 16.61 | 16.42 | 22700.0 | 16.3 |
2020-11-20 | 16.55 | 16.46 | 16.55 | 16.51 | 19100.0 | 16.39 |
2020-11-19 | 16.64 | 16.32 | 16.59 | 16.45 | 34300.0 | 16.33 |
2020-11-18 | 16.59 | 16.48 | 16.54 | 16.52 | 14300.0 | 16.4 |
2020-11-17 | 16.58 | 16.43 | 16.58 | 16.51 | 20000.0 | 16.39 |
2020-11-16 | 16.57 | 16.45 | 16.5 | 16.5 | 39800.0 | 16.38 |
2020-11-13 | 16.6 | 16.46 | 16.6 | 16.51 | 60100.0 | 16.39 |
2020-11-12 | 16.91 | 16.47 | 16.91 | 16.55 | 37200.0 | 16.43 |
2020-11-11 | 16.75 | 16.55 | 16.75 | 16.55 | 24100.0 | 16.38 |
2020-11-10 | 16.53 | 16.44 | 16.44 | 16.44 | 16200.0 | 16.27 |
2020-11-09 | 16.88 | 16.44 | 16.88 | 16.45 | 15500.0 | 16.28 |
2020-11-06 | 16.49 | 16.26 | 16.28 | 16.49 | 23200.0 | 16.32 |
2020-11-05 | 16.35 | 16.19 | 16.35 | 16.28 | 26700.0 | 16.11 |
2020-11-04 | 16.55 | 16.3 | 16.5 | 16.34 | 34400.0 | 16.17 |
2020-11-03 | 16.59 | 16.22 | 16.55 | 16.26 | 16200.0 | 16.09 |
2020-11-02 | 16.56 | 16.23 | 16.56 | 16.26 | 27500.0 | 16.09 |
2020-10-30 | 16.39 | 16.24 | 16.33 | 16.36 | 23100.0 | 16.19 |
2020-10-29 | 16.37 | 16.25 | 16.28 | 16.27 | 20900.0 | 16.1 |
2020-10-28 | 16.31 | 16.12 | 16.17 | 16.24 | 18400.0 | 16.07 |
2020-10-27 | 16.31 | 16.18 | 16.28 | 16.19 | 5400.0 | 16.03 |
2020-10-26 | 16.31 | 16.22 | 16.26 | 16.25 | 19400.0 | 16.08 |
2020-10-23 | 16.38 | 16.18 | 16.38 | 16.19 | 12200.0 | 16.03 |
2020-10-22 | 16.38 | 16.25 | 16.34 | 16.33 | 24400.0 | 16.16 |
2020-10-21 | 16.33 | 16.19 | 16.19 | 16.28 | 16200.0 | 16.11 |
2020-10-20 | 16.4 | 16.21 | 16.21 | 16.26 | 13500.0 | 16.09 |
2020-10-19 | 16.38 | 16.16 | 16.32 | 16.18 | 17500.0 | 16.02 |
2020-10-16 | 16.4 | 16.29 | 16.4 | 16.29 | 8900.0 | 16.12 |
2020-10-15 | 16.4 | 16.27 | 16.4 | 16.29 | 8700.0 | 16.12 |
2020-10-14 | 16.4 | 16.29 | 16.4 | 16.38 | 13900.0 | 16.21 |
2020-10-13 | 16.4 | 16.32 | 16.4 | 16.35 | 22300.0 | 16.14 |
2020-10-12 | 16.4 | 16.3 | 16.4 | 16.3 | 5600.0 | 16.09 |
2020-10-09 | 16.4 | 16.3 | 16.4 | 16.3 | 5100.0 | 16.09 |
2020-10-08 | 16.37 | 16.3 | 16.37 | 16.31 | 10400.0 | 16.1 |
2020-10-07 | 16.4 | 16.3 | 16.4 | 16.34 | 9900.0 | 16.13 |
2020-10-06 | 16.4 | 16.36 | 16.4 | 16.4 | 9400.0 | 16.19 |
2020-10-05 | 16.4 | 16.31 | 16.37 | 16.4 | 16400.0 | 16.19 |
2020-10-02 | 16.4 | 16.33 | 16.38 | 16.38 | 8200.0 | 16.17 |
2020-10-01 | 16.5 | 16.34 | 16.5 | 16.34 | 18700.0 | 16.13 |
2020-09-30 | 16.49 | 16.29 | 16.49 | 16.4 | 18000.0 | 16.19 |
2020-09-29 | 16.5 | 16.38 | 16.4 | 16.38 | 18100.0 | 16.17 |
2020-09-28 | 16.51 | 16.34 | 16.45 | 16.38 | 13800.0 | 16.17 |
2020-09-25 | 16.41 | 16.33 | 16.41 | 16.39 | 3300.0 | 16.18 |
2020-09-24 | 16.41 | 16.27 | 16.31 | 16.41 | 10400.0 | 16.2 |
2020-09-23 | 16.35 | 16.19 | 16.27 | 16.23 | 10100.0 | 16.02 |
2020-09-22 | 16.34 | 16.16 | 16.34 | 16.17 | 12000.0 | 15.96 |
2020-09-21 | 16.4 | 16.24 | 16.4 | 16.24 | 13200.0 | 16.03 |
2020-09-18 | 16.49 | 16.25 | 16.49 | 16.34 | 11500.0 | 16.13 |
2020-09-17 | 16.47 | 16.29 | 16.41 | 16.36 | 12600.0 | 16.15 |
2020-09-16 | 16.44 | 16.36 | 16.44 | 16.36 | 7800.0 | 16.15 |
2020-09-15 | 16.56 | 16.42 | 16.55 | 16.42 | 24100.0 | 16.21 |
2020-09-14 | 16.57 | 16.51 | 16.57 | 16.54 | 11800.0 | 16.33 |
2020-09-11 | 16.64 | 16.54 | 16.64 | 16.57 | 10000.0 | 16.31 |
2020-09-10 | 16.6 | 16.49 | 16.6 | 16.59 | 19400.0 | 16.33 |
2020-09-09 | 16.61 | 16.45 | 16.45 | 16.55 | 16400.0 | 16.29 |
2020-09-08 | 16.52 | 16.37 | 16.52 | 16.43 | 9400.0 | 16.18 |
2020-09-04 | 16.44 | 16.3 | 16.44 | 16.41 | 22200.0 | 16.16 |
2020-09-03 | 16.6 | 16.4 | 16.6 | 16.47 | 16400.0 | 16.22 |
2020-09-02 | 16.6 | 16.51 | 16.55 | 16.51 | 22500.0 | 16.26 |
2020-09-01 | 16.64 | 16.53 | 16.6 | 16.6 | 31300.0 | 16.34 |
2020-08-31 | 16.63 | 16.51 | 16.55 | 16.59 | 16600.0 | 16.33 |
2020-08-28 | 16.55 | 16.46 | 16.52 | 16.55 | 14500.0 | 16.29 |
2020-08-27 | 16.61 | 16.42 | 16.45 | 16.46 | 26100.0 | 16.21 |
2020-08-26 | 16.49 | 16.35 | 16.49 | 16.35 | 22800.0 | 16.1 |
2020-08-25 | 16.64 | 16.24 | 16.5 | 16.3 | 20300.0 | 16.05 |
2020-08-24 | 16.68 | 16.54 | 16.63 | 16.54 | 20200.0 | 16.28 |
2020-08-21 | 16.65 | 16.5 | 16.65 | 16.5 | 22000.0 | 16.25 |
2020-08-20 | 16.66 | 16.51 | 16.66 | 16.51 | 54700.0 | 16.26 |
2020-08-19 | 16.74 | 16.55 | 16.74 | 16.55 | 19600.0 | 16.29 |
2020-08-18 | 16.64 | 16.48 | 16.64 | 16.64 | 26500.0 | 16.38 |
2020-08-17 | 16.78 | 16.46 | 16.65 | 16.49 | 25500.0 | 16.24 |
2020-08-14 | 16.6 | 16.49 | 16.49 | 16.54 | 7600.0 | 16.28 |
2020-08-13 | 16.8 | 16.48 | 16.54 | 16.59 | 18100.0 | 16.33 |
2020-08-12 | 16.61 | 16.54 | 16.61 | 16.57 | 8600.0 | 16.27 |
2020-08-11 | 16.71 | 16.5 | 16.5 | 16.61 | 16000.0 | 16.31 |
2020-08-10 | 16.68 | 16.52 | 16.58 | 16.55 | 2900.0 | 16.25 |
2020-08-07 | 16.69 | 16.56 | 16.69 | 16.57 | 10900.0 | 16.27 |
2020-08-06 | 16.6 | 16.49 | 16.58 | 16.6 | 25000.0 | 16.3 |
2020-08-05 | 16.65 | 16.47 | 16.65 | 16.49 | 19000.0 | 16.19 |
2020-08-04 | 16.7 | 16.62 | 16.7 | 16.63 | 20600.0 | 16.33 |
2020-08-03 | 16.7 | 16.61 | 16.7 | 16.65 | 46200.0 | 16.35 |
2020-07-31 | 16.7 | 16.41 | 16.59 | 16.64 | 26500.0 | 16.34 |
2020-07-30 | 16.69 | 16.36 | 16.59 | 16.4 | 22900.0 | 16.1 |
2020-07-29 | 16.54 | 16.35 | 16.54 | 16.41 | 20600.0 | 16.11 |
2020-07-28 | 16.64 | 16.35 | 16.57 | 16.43 | 18900.0 | 16.13 |
2020-07-27 | 16.64 | 16.36 | 16.55 | 16.42 | 17200.0 | 16.12 |
2020-07-24 | 16.58 | 16.47 | 16.58 | 16.55 | 17000.0 | 16.25 |
2020-07-23 | 16.63 | 16.48 | 16.58 | 16.54 | 14000.0 | 16.24 |
2020-07-22 | 16.68 | 16.52 | 16.63 | 16.53 | 22500.0 | 16.23 |
2020-07-21 | 16.56 | 16.4 | 16.56 | 16.53 | 12200.0 | 16.23 |
2020-07-20 | 16.48 | 16.39 | 16.39 | 16.4 | 3700.0 | 16.1 |
2020-07-17 | 16.59 | 16.37 | 16.52 | 16.39 | 26500.0 | 16.09 |
2020-07-16 | 16.59 | 16.48 | 16.51 | 16.48 | 6300.0 | 16.18 |
2020-07-15 | 16.97 | 16.46 | 16.68 | 16.49 | 11300.0 | 16.19 |
2020-07-14 | 16.6 | 16.3 | 16.41 | 16.5 | 29400.0 | 16.2 |
2020-07-13 | 16.54 | 16.29 | 16.54 | 16.3 | 23600.0 | 15.96 |
2020-07-10 | 16.45 | 16.35 | 16.45 | 16.4 | 21800.0 | 16.06 |
2020-07-09 | 17.13 | 16.38 | 16.39 | 16.38 | 10800.0 | 16.04 |
2020-07-08 | 16.4 | 16.29 | 16.3 | 16.36 | 18400.0 | 16.02 |
2020-07-07 | 16.44 | 16.31 | 16.33 | 16.42 | 13800.0 | 16.08 |
2020-07-06 | 16.32 | 15.98 | 16.23 | 16.3 | 23300.0 | 15.96 |
2020-07-02 | 16.4 | 16.26 | 16.3 | 16.28 | 17000.0 | 15.94 |
2020-07-01 | 16.57 | 16.15 | 16.38 | 16.25 | 17500.0 | 15.91 |
2020-06-30 | 16.22 | 16.14 | 16.22 | 16.2 | 5700.0 | 15.86 |
2020-06-29 | 16.5 | 16.04 | 16.22 | 16.12 | 16100.0 | 15.79 |
2020-06-26 | 16.33 | 16.09 | 16.27 | 16.13 | 13500.0 | 15.8 |
2020-06-25 | 16.26 | 16.11 | 16.26 | 16.2 | 15200.0 | 15.86 |
2020-06-24 | 16.46 | 16.1 | 16.34 | 16.12 | 40000.0 | 15.79 |
2020-06-23 | 16.26 | 16.1 | 16.26 | 16.17 | 11800.0 | 15.84 |
2020-06-22 | 16.15 | 16.02 | 16.03 | 16.15 | 22100.0 | 15.82 |
2020-06-19 | 16.06 | 15.89 | 15.89 | 16.03 | 7400.0 | 15.7 |
2020-06-18 | 16.15 | 15.87 | 16.15 | 15.95 | 17200.0 | 15.62 |
2020-06-17 | 16.17 | 15.93 | 16.14 | 16.0 | 9800.0 | 15.67 |
2020-06-16 | 16.21 | 15.94 | 16.0 | 15.94 | 22400.0 | 15.61 |
2020-06-15 | 16.0 | 15.91 | 16.0 | 16.0 | 21700.0 | 15.67 |
2020-06-12 | 15.99 | 15.91 | 15.99 | 15.95 | 10300.0 | 15.62 |
2020-06-11 | 15.97 | 15.87 | 15.97 | 15.96 | 4500.0 | 15.59 |
2020-06-10 | 16.0 | 15.77 | 15.91 | 15.95 | 25800.0 | 15.58 |
2020-06-09 | 15.88 | 15.67 | 15.73 | 15.88 | 20100.0 | 15.51 |
2020-06-08 | 15.75 | 15.67 | 15.75 | 15.73 | 7100.0 | 15.36 |
2020-06-05 | 15.76 | 15.67 | 15.75 | 15.7 | 12000.0 | 15.33 |
2020-06-04 | 15.8 | 15.64 | 15.8 | 15.7 | 24200.0 | 15.33 |
2020-06-03 | 15.88 | 15.68 | 15.85 | 15.72 | 17100.0 | 15.35 |
2020-06-02 | 15.78 | 15.71 | 15.78 | 15.75 | 15300.0 | 15.38 |
2020-06-01 | 15.79 | 15.68 | 15.79 | 15.71 | 12500.0 | 15.34 |
2020-05-29 | 15.71 | 15.59 | 15.64 | 15.7 | 18100.0 | 15.33 |
2020-05-28 | 15.69 | 15.52 | 15.69 | 15.63 | 14000.0 | 15.26 |
2020-05-27 | 15.54 | 15.44 | 15.44 | 15.52 | 8300.0 | 15.16 |
2020-05-26 | 15.53 | 15.35 | 15.46 | 15.35 | 26500.0 | 14.99 |
2020-05-22 | 15.42 | 15.33 | 15.36 | 15.4 | 7700.0 | 15.04 |
2020-05-21 | 15.42 | 15.25 | 15.25 | 15.42 | 19200.0 | 15.06 |
2020-05-20 | 15.33 | 15.19 | 15.33 | 15.29 | 19100.0 | 14.93 |
2020-05-19 | 15.38 | 15.08 | 15.38 | 15.17 | 18400.0 | 14.82 |
2020-05-18 | 15.35 | 15.16 | 15.18 | 15.3 | 29600.0 | 14.94 |
2020-05-15 | 15.34 | 15.12 | 15.34 | 15.16 | 12000.0 | 14.81 |
2020-05-14 | 15.4 | 15.16 | 15.35 | 15.19 | 18500.0 | 14.83 |
2020-05-13 | 15.45 | 15.36 | 15.45 | 15.41 | 15000.0 | 15.01 |
2020-05-12 | 15.44 | 15.35 | 15.35 | 15.42 | 8000.0 | 15.02 |
2020-05-11 | 15.49 | 15.37 | 15.49 | 15.37 | 7200.0 | 14.97 |
2020-05-08 | 15.43 | 15.35 | 15.36 | 15.43 | 9400.0 | 15.03 |
2020-05-07 | 15.36 | 15.21 | 15.29 | 15.31 | 12700.0 | 14.91 |
2020-05-06 | 15.28 | 15.06 | 15.1 | 15.15 | 22100.0 | 14.75 |
2020-05-05 | 15.1 | 14.96 | 15.08 | 15.05 | 26400.0 | 14.66 |
2020-05-04 | 15.03 | 14.89 | 15.0 | 14.94 | 25800.0 | 14.55 |
2020-05-01 | 15.05 | 14.82 | 15.05 | 14.97 | 46500.0 | 14.58 |
2020-04-30 | 15.1 | 14.86 | 15.1 | 14.91 | 11800.0 | 14.52 |
2020-04-29 | 15.04 | 14.76 | 14.76 | 14.87 | 42500.0 | 14.48 |
2020-04-28 | 14.97 | 14.75 | 14.8 | 14.76 | 36300.0 | 14.37 |
2020-04-27 | 14.91 | 14.69 | 14.84 | 14.91 | 71600.0 | 14.52 |
2020-04-24 | 15.19 | 14.71 | 15.19 | 14.92 | 51600.0 | 14.53 |
2020-04-23 | 15.36 | 15.13 | 15.33 | 15.14 | 27100.0 | 14.74 |
2020-04-22 | 15.45 | 15.35 | 15.45 | 15.35 | 14300.0 | 14.95 |
2020-04-21 | 15.61 | 15.35 | 15.47 | 15.36 | 51100.0 | 14.96 |
2020-04-20 | 15.64 | 15.5 | 15.64 | 15.53 | 15400.0 | 15.12 |
2020-04-17 | 15.7 | 15.59 | 15.7 | 15.64 | 8700.0 | 15.23 |
2020-04-16 | 15.71 | 15.44 | 15.44 | 15.68 | 9400.0 | 15.27 |
2020-04-15 | 15.66 | 15.54 | 15.58 | 15.66 | 15100.0 | 15.25 |
2020-04-14 | 15.65 | 15.42 | 15.45 | 15.6 | 39000.0 | 15.19 |
2020-04-13 | 15.49 | 15.35 | 15.43 | 15.48 | 23700.0 | 15.03 |
2020-04-09 | 15.49 | 15.16 | 15.16 | 15.43 | 79000.0 | 14.98 |
2020-04-08 | 15.18 | 14.92 | 14.93 | 15.11 | 23100.0 | 14.67 |
2020-04-07 | 15.15 | 14.93 | 14.93 | 14.93 | 15500.0 | 14.5 |
2020-04-06 | 15.01 | 14.88 | 14.92 | 14.93 | 13900.0 | 14.5 |
2020-04-03 | 15.04 | 14.7 | 14.97 | 14.82 | 26500.0 | 14.39 |
2020-04-02 | 15.01 | 14.9 | 15.01 | 14.97 | 16600.0 | 14.54 |
2020-04-01 | 15.4 | 14.88 | 15.4 | 15.2 | 32500.0 | 14.76 |
2020-03-31 | 15.51 | 15.38 | 15.43 | 15.4 | 11000.0 | 14.95 |
2020-03-30 | 15.6 | 15.37 | 15.43 | 15.53 | 26700.0 | 15.08 |
2020-03-27 | 15.49 | 15.12 | 15.24 | 15.31 | 11500.0 | 14.87 |
2020-03-26 | 15.52 | 14.63 | 14.63 | 15.51 | 25800.0 | 15.06 |
2020-03-25 | 14.79 | 14.08 | 14.1 | 14.51 | 32400.0 | 14.09 |
2020-03-24 | 14.25 | 13.84 | 14.0 | 14.06 | 25300.0 | 13.65 |
2020-03-23 | 14.23 | 13.25 | 14.16 | 13.66 | 39300.0 | 13.26 |
2020-03-20 | 14.44 | 13.45 | 13.76 | 14.24 | 63000.0 | 13.83 |
2020-03-19 | 13.71 | 12.99 | 13.13 | 13.66 | 60200.0 | 13.26 |
2020-03-18 | 14.73 | 13.63 | 14.35 | 13.71 | 74500.0 | 13.31 |
2020-03-17 | 15.03 | 14.38 | 14.58 | 15.03 | 88900.0 | 14.59 |
2020-03-16 | 14.86 | 13.94 | 13.94 | 14.78 | 32000.0 | 14.35 |
2020-03-13 | 15.31 | 15.07 | 15.15 | 15.14 | 19900.0 | 14.7 |
2020-03-12 | 15.15 | 14.27 | 14.27 | 15.15 | 86800.0 | 14.71 |
2020-03-11 | 16.19 | 15.69 | 16.0 | 15.73 | 89700.0 | 15.23 |
2020-03-10 | 16.29 | 16.02 | 16.28 | 16.07 | 30500.0 | 15.56 |
2020-03-09 | 16.34 | 16.1 | 16.1 | 16.17 | 36700.0 | 15.66 |
2020-03-06 | 16.53 | 16.4 | 16.53 | 16.43 | 21600.0 | 15.91 |
2020-03-05 | 16.53 | 16.4 | 16.48 | 16.48 | 24400.0 | 15.96 |
2020-03-04 | 16.57 | 16.43 | 16.43 | 16.5 | 12500.0 | 15.98 |
2020-03-03 | 16.48 | 16.28 | 16.28 | 16.45 | 34700.0 | 15.93 |
2020-03-02 | 16.33 | 16.19 | 16.19 | 16.29 | 55200.0 | 15.77 |
2020-02-28 | 16.58 | 16.15 | 16.58 | 16.17 | 45900.0 | 15.66 |
2020-02-27 | 16.66 | 16.55 | 16.55 | 16.57 | 13700.0 | 16.05 |
2020-02-26 | 16.63 | 16.56 | 16.6 | 16.56 | 6200.0 | 16.04 |
2020-02-25 | 16.61 | 16.6 | 16.6 | 16.6 | 16600.0 | 16.07 |
2020-02-24 | 16.65 | 16.6 | 16.6 | 16.6 | 26300.0 | 16.07 |
2020-02-21 | 16.7 | 16.65 | 16.68 | 16.66 | 18800.0 | 16.13 |
2020-02-20 | 16.64 | 16.59 | 16.59 | 16.63 | 9500.0 | 16.1 |
2020-02-19 | 16.56 | 16.53 | 16.55 | 16.53 | 19100.0 | 16.01 |
2020-02-18 | 16.56 | 16.53 | 16.55 | 16.54 | 8400.0 | 16.02 |