名前 | RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock |
ティッカー | OPP |
国 | United States |
上場年 | 2016.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.73 | 14.6 | 14.71 | 14.69 | 70800.0 | 14.69 |
2021-02-12 | 14.8 | 14.68 | 14.73 | 14.71 | 58500.0 | 14.71 |
2021-02-11 | 14.75 | 14.54 | 14.74 | 14.73 | 71300.0 | 14.73 |
2021-02-10 | 14.96 | 14.63 | 14.82 | 14.74 | 133500.0 | 14.74 |
2021-02-09 | 15.0 | 14.89 | 14.94 | 14.97 | 138700.0 | 14.81 |
2021-02-08 | 15.1 | 14.85 | 14.95 | 14.94 | 225100.0 | 14.78 |
2021-02-05 | 14.95 | 14.81 | 14.85 | 14.95 | 82500.0 | 14.79 |
2021-02-04 | 14.85 | 14.78 | 14.8 | 14.84 | 151500.0 | 14.68 |
2021-02-03 | 14.81 | 14.72 | 14.74 | 14.79 | 206900.0 | 14.63 |
2021-02-02 | 14.84 | 14.58 | 14.58 | 14.74 | 94400.0 | 14.58 |
2021-02-01 | 14.68 | 14.44 | 14.55 | 14.59 | 198800.0 | 14.44 |
2021-01-29 | 14.56 | 14.36 | 14.56 | 14.45 | 68100.0 | 14.3 |
2021-01-28 | 14.5 | 14.38 | 14.38 | 14.49 | 90200.0 | 14.34 |
2021-01-27 | 14.44 | 14.29 | 14.35 | 14.33 | 96200.0 | 14.18 |
2021-01-26 | 14.45 | 14.34 | 14.44 | 14.36 | 114700.0 | 14.21 |
2021-01-25 | 14.49 | 14.32 | 14.44 | 14.38 | 119200.0 | 14.23 |
2021-01-22 | 14.48 | 14.41 | 14.44 | 14.45 | 82100.0 | 14.3 |
2021-01-21 | 14.53 | 14.41 | 14.49 | 14.43 | 88700.0 | 14.28 |
2021-01-20 | 14.64 | 14.49 | 14.49 | 14.57 | 105700.0 | 14.42 |
2021-01-19 | 14.56 | 14.3 | 14.3 | 14.47 | 101000.0 | 14.32 |
2021-01-15 | 14.53 | 14.16 | 14.49 | 14.24 | 148200.0 | 14.09 |
2021-01-14 | 14.49 | 14.32 | 14.38 | 14.45 | 100500.0 | 14.3 |
2021-01-13 | 14.68 | 14.53 | 14.64 | 14.59 | 121900.0 | 14.28 |
2021-01-12 | 14.6 | 14.44 | 14.49 | 14.57 | 50400.0 | 14.26 |
2021-01-11 | 14.56 | 14.4 | 14.5 | 14.42 | 99200.0 | 14.11 |
2021-01-08 | 14.63 | 14.45 | 14.57 | 14.53 | 109500.0 | 14.22 |
2021-01-07 | 14.7 | 14.51 | 14.52 | 14.57 | 95100.0 | 14.26 |
2021-01-06 | 14.55 | 14.4 | 14.4 | 14.49 | 131300.0 | 14.18 |
2021-01-05 | 14.49 | 14.31 | 14.4 | 14.4 | 94400.0 | 14.09 |
2021-01-04 | 14.4 | 14.16 | 14.29 | 14.37 | 162100.0 | 14.06 |
2020-12-31 | 14.46 | 14.25 | 14.46 | 14.32 | 134500.0 | 14.01 |
2020-12-30 | 14.5 | 14.34 | 14.34 | 14.36 | 93600.0 | 14.05 |
2020-12-29 | 14.36 | 14.26 | 14.28 | 14.35 | 66900.0 | 14.04 |
2020-12-28 | 14.44 | 14.15 | 14.17 | 14.24 | 204300.0 | 13.94 |
2020-12-24 | 14.3 | 14.16 | 14.3 | 14.2 | 70800.0 | 13.9 |
2020-12-23 | 14.4 | 14.15 | 14.4 | 14.2 | 238300.0 | 13.9 |
2020-12-22 | 14.43 | 14.17 | 14.22 | 14.33 | 102400.0 | 14.02 |
2020-12-21 | 14.35 | 14.24 | 14.25 | 14.28 | 106000.0 | 13.97 |
2020-12-18 | 14.47 | 14.35 | 14.43 | 14.38 | 48900.0 | 14.07 |
2020-12-17 | 14.55 | 14.23 | 14.27 | 14.43 | 88200.0 | 14.12 |
2020-12-16 | 14.51 | 14.1 | 14.45 | 14.33 | 126800.0 | 14.02 |
2020-12-15 | 14.85 | 14.57 | 14.71 | 14.75 | 199600.0 | 14.26 |
2020-12-14 | 14.75 | 14.56 | 14.75 | 14.59 | 141400.0 | 14.1 |
2020-12-11 | 14.71 | 14.41 | 14.56 | 14.66 | 104800.0 | 14.17 |
2020-12-10 | 14.76 | 14.52 | 14.52 | 14.64 | 96700.0 | 14.15 |
2020-12-09 | 14.8 | 14.5 | 14.67 | 14.52 | 115800.0 | 14.04 |
2020-12-08 | 14.71 | 14.5 | 14.5 | 14.58 | 154000.0 | 14.09 |
2020-12-07 | 14.64 | 14.45 | 14.49 | 14.47 | 115200.0 | 13.99 |
2020-12-04 | 14.64 | 14.44 | 14.5 | 14.49 | 63600.0 | 14.01 |
2020-12-03 | 14.65 | 14.3 | 14.41 | 14.44 | 149500.0 | 13.96 |
2020-12-02 | 14.49 | 14.28 | 14.32 | 14.44 | 98500.0 | 13.96 |
2020-12-01 | 14.4 | 14.25 | 14.25 | 14.3 | 67000.0 | 13.82 |
2020-11-30 | 14.46 | 14.14 | 14.45 | 14.23 | 98700.0 | 13.76 |
2020-11-27 | 14.47 | 14.35 | 14.35 | 14.39 | 31600.0 | 13.91 |
2020-11-25 | 14.4 | 14.23 | 14.23 | 14.29 | 93400.0 | 13.81 |
2020-11-24 | 14.42 | 14.16 | 14.16 | 14.2 | 216100.0 | 13.73 |
2020-11-23 | 14.23 | 14.09 | 14.1 | 14.17 | 75400.0 | 13.7 |
2020-11-20 | 14.13 | 14.06 | 14.1 | 14.09 | 54600.0 | 13.62 |
2020-11-19 | 14.1 | 14.0 | 14.01 | 14.1 | 62800.0 | 13.63 |
2020-11-18 | 14.08 | 14.0 | 14.0 | 14.06 | 44500.0 | 13.59 |
2020-11-17 | 14.1 | 13.91 | 13.97 | 14.06 | 51500.0 | 13.59 |
2020-11-16 | 14.12 | 13.9 | 13.98 | 14.04 | 60500.0 | 13.57 |
2020-11-13 | 14.05 | 13.89 | 13.93 | 13.98 | 74500.0 | 13.51 |
2020-11-12 | 14.02 | 13.72 | 13.73 | 13.86 | 143200.0 | 13.4 |
2020-11-11 | 14.08 | 13.84 | 13.99 | 13.95 | 83300.0 | 13.31 |
2020-11-10 | 13.98 | 13.75 | 13.75 | 13.96 | 91600.0 | 13.32 |
2020-11-09 | 13.98 | 13.65 | 13.98 | 13.75 | 83900.0 | 13.12 |
2020-11-06 | 13.84 | 13.65 | 13.68 | 13.71 | 30700.0 | 13.08 |
2020-11-05 | 13.85 | 13.58 | 13.58 | 13.76 | 48600.0 | 13.13 |
2020-11-04 | 13.65 | 13.33 | 13.39 | 13.57 | 58700.0 | 12.95 |
2020-11-03 | 13.54 | 13.35 | 13.38 | 13.39 | 70200.0 | 12.78 |
2020-11-02 | 13.6 | 13.33 | 13.38 | 13.42 | 121400.0 | 12.81 |
2020-10-30 | 13.71 | 13.3 | 13.66 | 13.42 | 99800.0 | 12.81 |
2020-10-29 | 13.6 | 13.42 | 13.43 | 13.59 | 37000.0 | 12.97 |
2020-10-28 | 13.61 | 13.41 | 13.6 | 13.49 | 73400.0 | 12.87 |
2020-10-27 | 13.75 | 13.52 | 13.6 | 13.65 | 39000.0 | 13.02 |
2020-10-26 | 13.75 | 13.53 | 13.58 | 13.53 | 103600.0 | 12.91 |
2020-10-23 | 13.82 | 13.58 | 13.65 | 13.68 | 76400.0 | 13.05 |
2020-10-22 | 13.74 | 13.66 | 13.7 | 13.66 | 21900.0 | 13.03 |
2020-10-21 | 13.81 | 13.69 | 13.69 | 13.7 | 75900.0 | 13.07 |
2020-10-20 | 13.82 | 13.67 | 13.8 | 13.76 | 49300.0 | 13.13 |
2020-10-19 | 13.88 | 13.61 | 13.81 | 13.85 | 109500.0 | 13.22 |
2020-10-16 | 13.95 | 13.81 | 13.87 | 13.87 | 39100.0 | 13.23 |
2020-10-15 | 13.99 | 12.92 | 13.84 | 13.87 | 90100.0 | 13.23 |
2020-10-14 | 14.1 | 13.96 | 14.06 | 14.03 | 56400.0 | 13.22 |
2020-10-13 | 14.13 | 14.03 | 14.03 | 14.1 | 39100.0 | 13.28 |
2020-10-12 | 14.15 | 14.06 | 14.12 | 14.11 | 94600.0 | 13.29 |
2020-10-09 | 14.15 | 14.08 | 14.08 | 14.11 | 70700.0 | 13.29 |
2020-10-08 | 14.14 | 14.02 | 14.05 | 14.12 | 62100.0 | 13.3 |
2020-10-07 | 14.14 | 13.96 | 13.96 | 14.04 | 29300.0 | 13.22 |
2020-10-06 | 14.15 | 13.86 | 13.86 | 13.96 | 97400.0 | 13.15 |
2020-10-05 | 13.96 | 13.85 | 13.85 | 13.88 | 52700.0 | 13.07 |
2020-10-02 | 13.94 | 13.8 | 13.85 | 13.92 | 62100.0 | 13.11 |
2020-10-01 | 13.92 | 13.8 | 13.81 | 13.88 | 35000.0 | 13.07 |
2020-09-30 | 13.87 | 13.72 | 13.74 | 13.72 | 125700.0 | 12.92 |
2020-09-29 | 13.95 | 13.62 | 13.88 | 13.67 | 149700.0 | 12.88 |
2020-09-28 | 13.99 | 13.93 | 13.93 | 13.97 | 119700.0 | 13.15 |
2020-09-25 | 13.93 | 13.8 | 13.8 | 13.88 | 58200.0 | 13.07 |
2020-09-24 | 13.87 | 13.65 | 13.65 | 13.85 | 63500.0 | 13.05 |
2020-09-23 | 14.04 | 13.78 | 13.78 | 13.85 | 71400.0 | 13.05 |
2020-09-22 | 13.82 | 13.66 | 13.73 | 13.78 | 98300.0 | 12.98 |
2020-09-21 | 13.88 | 13.6 | 13.65 | 13.83 | 130900.0 | 13.03 |
2020-09-18 | 14.0 | 13.85 | 13.9 | 13.85 | 93100.0 | 13.05 |
2020-09-17 | 14.01 | 13.86 | 13.86 | 13.92 | 127000.0 | 13.11 |
2020-09-16 | 14.29 | 13.66 | 14.29 | 13.99 | 135700.0 | 13.18 |
2020-09-15 | 14.37 | 14.05 | 14.27 | 14.15 | 60000.0 | 13.33 |
2020-09-14 | 14.48 | 14.32 | 14.38 | 14.39 | 83000.0 | 13.38 |
2020-09-11 | 14.38 | 14.22 | 14.25 | 14.38 | 51600.0 | 13.38 |
2020-09-10 | 14.32 | 14.26 | 14.27 | 14.3 | 64200.0 | 13.3 |
2020-09-09 | 14.28 | 14.16 | 14.22 | 14.25 | 50600.0 | 13.25 |
2020-09-08 | 14.18 | 14.12 | 14.15 | 14.16 | 59400.0 | 13.17 |
2020-09-04 | 14.25 | 14.06 | 14.06 | 14.2 | 64800.0 | 13.21 |
2020-09-03 | 14.15 | 14.04 | 14.04 | 14.08 | 145800.0 | 13.1 |
2020-09-02 | 14.25 | 14.03 | 14.05 | 14.04 | 70700.0 | 13.06 |
2020-09-01 | 14.3 | 14.03 | 14.2 | 14.03 | 295700.0 | 13.05 |
2020-08-31 | 14.39 | 14.18 | 14.21 | 14.2 | 90800.0 | 13.21 |
2020-08-28 | 14.24 | 14.1 | 14.1 | 14.13 | 93000.0 | 13.14 |
2020-08-27 | 14.23 | 14.1 | 14.22 | 14.1 | 60900.0 | 13.12 |
2020-08-26 | 14.25 | 14.13 | 14.13 | 14.2 | 64100.0 | 13.21 |
2020-08-25 | 14.25 | 14.1 | 14.18 | 14.2 | 95800.0 | 13.21 |
2020-08-24 | 14.32 | 14.13 | 14.32 | 14.21 | 47000.0 | 13.22 |
2020-08-21 | 14.43 | 14.25 | 14.4 | 14.38 | 43500.0 | 13.38 |
2020-08-20 | 14.5 | 14.23 | 14.29 | 14.44 | 131700.0 | 13.43 |
2020-08-19 | 14.3 | 14.07 | 14.1 | 14.25 | 133700.0 | 13.25 |
2020-08-18 | 14.15 | 14.0 | 14.08 | 14.11 | 145500.0 | 13.12 |
2020-08-17 | 14.26 | 14.04 | 14.14 | 14.06 | 144400.0 | 13.08 |
2020-08-14 | 14.36 | 14.08 | 14.36 | 14.14 | 222700.0 | 13.15 |
2020-08-13 | 14.6 | 14.28 | 14.31 | 14.51 | 87700.0 | 13.5 |
2020-08-12 | 14.58 | 14.48 | 14.55 | 14.51 | 48300.0 | 13.33 |
2020-08-11 | 14.65 | 14.46 | 14.55 | 14.46 | 75600.0 | 13.28 |
2020-08-10 | 14.62 | 14.53 | 14.55 | 14.58 | 132100.0 | 13.39 |
2020-08-07 | 14.74 | 14.41 | 14.41 | 14.59 | 82600.0 | 13.4 |
2020-08-06 | 14.59 | 14.38 | 14.38 | 14.47 | 37600.0 | 13.29 |
2020-08-05 | 14.54 | 14.33 | 14.35 | 14.34 | 62400.0 | 13.17 |
2020-08-04 | 14.38 | 14.15 | 14.3 | 14.33 | 27500.0 | 13.16 |
2020-08-03 | 14.39 | 14.2 | 14.28 | 14.28 | 50900.0 | 13.12 |
2020-07-31 | 14.48 | 14.13 | 14.13 | 14.25 | 65500.0 | 13.09 |
2020-07-30 | 14.39 | 14.13 | 14.13 | 14.27 | 34500.0 | 13.11 |
2020-07-29 | 14.22 | 14.03 | 14.03 | 14.1 | 54300.0 | 12.95 |
2020-07-28 | 14.12 | 14.04 | 14.12 | 14.05 | 32500.0 | 12.91 |
2020-07-27 | 14.08 | 14.0 | 14.08 | 14.07 | 58700.0 | 12.92 |
2020-07-24 | 14.14 | 14.06 | 14.1 | 14.08 | 16200.0 | 12.93 |
2020-07-23 | 14.12 | 14.05 | 14.07 | 14.06 | 38600.0 | 12.92 |
2020-07-22 | 14.13 | 14.01 | 14.01 | 14.1 | 34900.0 | 12.95 |
2020-07-21 | 14.07 | 13.99 | 14.03 | 13.99 | 71900.0 | 12.85 |
2020-07-20 | 14.22 | 14.0 | 14.1 | 14.03 | 70200.0 | 12.89 |
2020-07-17 | 14.25 | 14.12 | 14.22 | 14.12 | 19300.0 | 12.97 |
2020-07-16 | 14.25 | 14.13 | 14.25 | 14.18 | 37500.0 | 13.03 |
2020-07-15 | 14.48 | 14.24 | 14.29 | 14.44 | 101500.0 | 13.1 |
2020-07-14 | 14.31 | 14.13 | 14.28 | 14.21 | 54800.0 | 12.89 |
2020-07-13 | 14.31 | 14.22 | 14.22 | 14.25 | 21900.0 | 12.93 |
2020-07-10 | 14.38 | 14.21 | 14.24 | 14.25 | 46700.0 | 12.93 |
2020-07-09 | 14.26 | 14.16 | 14.26 | 14.24 | 36900.0 | 12.92 |
2020-07-08 | 14.35 | 14.16 | 14.23 | 14.19 | 43800.0 | 12.87 |
2020-07-07 | 14.29 | 14.11 | 14.23 | 14.13 | 63000.0 | 12.82 |
2020-07-06 | 14.24 | 14.05 | 14.16 | 14.22 | 45500.0 | 12.9 |
2020-07-02 | 14.26 | 14.02 | 14.1 | 14.02 | 67100.0 | 12.72 |
2020-07-01 | 14.14 | 13.99 | 14.06 | 14.1 | 67700.0 | 12.79 |
2020-06-30 | 14.09 | 13.91 | 13.99 | 13.91 | 59700.0 | 12.62 |
2020-06-29 | 13.96 | 13.82 | 13.91 | 13.93 | 43400.0 | 12.64 |
2020-06-26 | 14.12 | 13.88 | 14.03 | 13.92 | 37900.0 | 12.63 |
2020-06-25 | 14.05 | 13.91 | 13.91 | 14.01 | 11800.0 | 12.71 |
2020-06-24 | 14.08 | 13.93 | 14.0 | 14.0 | 63700.0 | 12.7 |
2020-06-23 | 14.1 | 13.93 | 14.0 | 14.02 | 35800.0 | 12.72 |
2020-06-22 | 14.06 | 13.85 | 13.88 | 14.03 | 106100.0 | 12.73 |
2020-06-19 | 14.09 | 13.98 | 14.01 | 13.98 | 48700.0 | 12.69 |
2020-06-18 | 14.13 | 14.0 | 14.0 | 14.0 | 41900.0 | 12.7 |
2020-06-17 | 14.2 | 14.02 | 14.09 | 14.08 | 45500.0 | 12.77 |
2020-06-16 | 14.23 | 13.86 | 14.01 | 14.11 | 55700.0 | 12.8 |
2020-06-15 | 14.0 | 13.8 | 14.0 | 13.91 | 107700.0 | 12.62 |
2020-06-12 | 14.48 | 14.09 | 14.09 | 14.22 | 148100.0 | 12.74 |
2020-06-11 | 14.27 | 13.63 | 14.21 | 13.95 | 125200.0 | 12.49 |
2020-06-10 | 14.47 | 14.19 | 14.22 | 14.4 | 41100.0 | 12.9 |
2020-06-09 | 14.95 | 14.3 | 14.38 | 14.32 | 98200.0 | 12.83 |
2020-06-08 | 14.7 | 14.38 | 14.45 | 14.49 | 109400.0 | 12.98 |
2020-06-05 | 14.46 | 14.16 | 14.28 | 14.28 | 52900.0 | 12.79 |
2020-06-04 | 14.23 | 14.14 | 14.23 | 14.18 | 53900.0 | 12.7 |
2020-06-03 | 14.49 | 14.14 | 14.14 | 14.21 | 97300.0 | 12.73 |
2020-06-02 | 14.25 | 14.05 | 14.17 | 14.13 | 41700.0 | 12.66 |
2020-06-01 | 14.15 | 13.75 | 13.75 | 14.02 | 58500.0 | 12.56 |
2020-05-29 | 13.91 | 13.66 | 13.8 | 13.84 | 75400.0 | 12.4 |
2020-05-28 | 13.86 | 13.46 | 13.46 | 13.73 | 80500.0 | 12.3 |
2020-05-27 | 13.45 | 13.35 | 13.38 | 13.42 | 53300.0 | 12.02 |
2020-05-26 | 13.55 | 13.17 | 13.17 | 13.28 | 70000.0 | 11.89 |
2020-05-22 | 13.13 | 12.92 | 13.03 | 13.13 | 33500.0 | 11.76 |
2020-05-21 | 13.12 | 12.94 | 13.0 | 13.12 | 47500.0 | 11.75 |
2020-05-20 | 13.19 | 12.93 | 12.94 | 13.02 | 29700.0 | 11.66 |
2020-05-19 | 13.2 | 12.81 | 12.91 | 12.95 | 27200.0 | 11.6 |
2020-05-18 | 13.27 | 12.92 | 13.0 | 13.04 | 45500.0 | 11.68 |
2020-05-15 | 12.87 | 12.15 | 12.57 | 12.77 | 46800.0 | 11.44 |
2020-05-14 | 12.88 | 12.5 | 12.87 | 12.72 | 77000.0 | 11.39 |
2020-05-13 | 13.34 | 13.05 | 13.34 | 13.14 | 58200.0 | 11.61 |
2020-05-12 | 13.33 | 13.04 | 13.2 | 13.27 | 77100.0 | 11.72 |
2020-05-11 | 13.24 | 13.07 | 13.14 | 13.1 | 59300.0 | 11.57 |
2020-05-08 | 13.25 | 13.01 | 13.11 | 13.12 | 65700.0 | 11.59 |
2020-05-07 | 13.23 | 13.04 | 13.23 | 13.12 | 31100.0 | 11.59 |
2020-05-06 | 13.19 | 12.92 | 13.15 | 13.12 | 50800.0 | 11.59 |
2020-05-05 | 13.19 | 13.03 | 13.08 | 13.05 | 48300.0 | 11.53 |
2020-05-04 | 13.4 | 13.06 | 13.22 | 13.08 | 48000.0 | 11.56 |
2020-05-01 | 13.49 | 12.96 | 12.96 | 13.3 | 40500.0 | 11.75 |
2020-04-30 | 13.57 | 13.1 | 13.21 | 13.31 | 186700.0 | 11.76 |
2020-04-29 | 13.31 | 12.68 | 12.91 | 13.0 | 76400.0 | 11.48 |
2020-04-28 | 12.9 | 12.46 | 12.73 | 12.63 | 82600.0 | 11.16 |
2020-04-27 | 13.14 | 12.66 | 13.05 | 12.74 | 44600.0 | 11.25 |
2020-04-24 | 12.99 | 12.64 | 12.65 | 12.98 | 44800.0 | 11.47 |
2020-04-23 | 12.91 | 12.56 | 12.75 | 12.62 | 31300.0 | 11.15 |
2020-04-22 | 12.93 | 12.63 | 12.89 | 12.8 | 109900.0 | 11.31 |
2020-04-21 | 12.94 | 12.72 | 12.94 | 12.72 | 59200.0 | 11.24 |
2020-04-20 | 13.28 | 12.89 | 12.89 | 12.97 | 57300.0 | 11.46 |
2020-04-17 | 13.13 | 12.72 | 13.02 | 13.05 | 57900.0 | 11.53 |
2020-04-16 | 13.02 | 12.75 | 12.89 | 12.86 | 44400.0 | 11.36 |
2020-04-15 | 13.04 | 12.8 | 12.85 | 13.0 | 58900.0 | 11.48 |
2020-04-14 | 13.61 | 13.2 | 13.32 | 13.34 | 122400.0 | 11.63 |
2020-04-13 | 13.23 | 12.45 | 13.17 | 13.19 | 133800.0 | 11.5 |
2020-04-09 | 13.54 | 13.09 | 13.46 | 13.31 | 175300.0 | 11.6 |
2020-04-08 | 13.31 | 12.97 | 13.04 | 13.13 | 195600.0 | 11.44 |
2020-04-07 | 13.14 | 12.75 | 12.89 | 13.0 | 62800.0 | 11.33 |
2020-04-06 | 12.94 | 12.37 | 12.39 | 12.84 | 56600.0 | 11.19 |
2020-04-03 | 12.35 | 12.05 | 12.35 | 12.29 | 38800.0 | 10.71 |
2020-04-02 | 12.32 | 12.0 | 12.0 | 12.24 | 171400.0 | 10.67 |
2020-04-01 | 12.51 | 11.58 | 12.5 | 12.18 | 223500.0 | 10.61 |
2020-03-31 | 12.84 | 12.58 | 12.7 | 12.8 | 140800.0 | 11.16 |
2020-03-30 | 12.81 | 12.37 | 12.37 | 12.7 | 135900.0 | 11.07 |
2020-03-27 | 12.4 | 11.9 | 11.98 | 12.37 | 124300.0 | 10.78 |
2020-03-26 | 12.65 | 12.32 | 12.41 | 12.44 | 118000.0 | 10.84 |
2020-03-25 | 12.52 | 11.86 | 12.21 | 12.51 | 175400.0 | 10.9 |
2020-03-24 | 12.42 | 12.18 | 12.18 | 12.35 | 329800.0 | 10.76 |
2020-03-23 | 12.65 | 11.21 | 12.29 | 12.0 | 226100.0 | 10.46 |
2020-03-20 | 12.88 | 12.24 | 12.29 | 12.74 | 124000.0 | 11.1 |
2020-03-19 | 12.44 | 10.65 | 10.65 | 11.95 | 243500.0 | 10.41 |
2020-03-18 | 12.87 | 10.56 | 12.81 | 10.88 | 468600.0 | 9.48 |
2020-03-17 | 13.53 | 12.65 | 13.53 | 12.9 | 233400.0 | 11.24 |
2020-03-16 | 13.76 | 12.48 | 12.6 | 13.3 | 169100.0 | 11.59 |
2020-03-13 | 14.74 | 14.05 | 14.16 | 14.38 | 86500.0 | 12.38 |
2020-03-12 | 15.2 | 13.47 | 14.81 | 13.9 | 284100.0 | 11.96 |
2020-03-11 | 16.27 | 15.61 | 16.27 | 15.65 | 66600.0 | 13.47 |
2020-03-10 | 16.27 | 16.0 | 16.13 | 16.27 | 87700.0 | 14.0 |
2020-03-09 | 16.15 | 15.84 | 16.11 | 15.92 | 135800.0 | 13.7 |
2020-03-06 | 16.7 | 16.41 | 16.41 | 16.59 | 122900.0 | 14.28 |
2020-03-05 | 16.77 | 16.51 | 16.71 | 16.57 | 88600.0 | 14.26 |
2020-03-04 | 16.8 | 16.58 | 16.6 | 16.74 | 108900.0 | 14.41 |
2020-03-03 | 17.17 | 16.49 | 16.62 | 16.49 | 155600.0 | 14.19 |
2020-03-02 | 16.62 | 16.19 | 16.21 | 16.62 | 126400.0 | 14.3 |
2020-02-28 | 16.24 | 15.92 | 16.15 | 16.19 | 193800.0 | 13.93 |
2020-02-27 | 16.47 | 16.12 | 16.41 | 16.31 | 232500.0 | 14.04 |
2020-02-26 | 16.88 | 16.5 | 16.65 | 16.55 | 113900.0 | 14.24 |
2020-02-25 | 16.77 | 16.46 | 16.53 | 16.64 | 270900.0 | 14.32 |
2020-02-24 | 16.76 | 16.51 | 16.71 | 16.52 | 133300.0 | 14.22 |
2020-02-21 | 16.83 | 16.71 | 16.8 | 16.73 | 113400.0 | 14.4 |
2020-02-20 | 16.93 | 16.77 | 16.92 | 16.87 | 93700.0 | 14.52 |
2020-02-19 | 17.0 | 16.88 | 17.0 | 16.95 | 67900.0 | 14.59 |
2020-02-18 | 16.96 | 16.91 | 16.95 | 16.94 | 36300.0 | 14.58 |