名前 | Western Asset Investment Grade Income Fund Inc. |
ティッカー | PAI |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.93 | 15.7 | 15.93 | 15.7 | 19100.0 | 15.7 |
2021-02-12 | 16.1 | 16.04 | 16.05 | 16.05 | 10600.0 | 16.05 |
2021-02-11 | 16.16 | 16.03 | 16.1 | 16.12 | 15200.0 | 16.12 |
2021-02-10 | 16.12 | 15.97 | 15.99 | 16.12 | 9300.0 | 16.12 |
2021-02-09 | 15.9 | 15.79 | 15.8 | 15.9 | 9300.0 | 15.9 |
2021-02-08 | 15.87 | 15.73 | 15.73 | 15.75 | 8800.0 | 15.75 |
2021-02-05 | 15.8 | 15.65 | 15.8 | 15.78 | 6700.0 | 15.78 |
2021-02-04 | 15.85 | 15.59 | 15.59 | 15.8 | 14400.0 | 15.8 |
2021-02-03 | 15.89 | 15.63 | 15.63 | 15.72 | 8700.0 | 15.72 |
2021-02-02 | 15.78 | 15.63 | 15.76 | 15.71 | 10400.0 | 15.71 |
2021-02-01 | 15.8 | 15.55 | 15.8 | 15.77 | 12200.0 | 15.77 |
2021-01-29 | 15.73 | 15.6 | 15.62 | 15.62 | 8000.0 | 15.62 |
2021-01-28 | 15.92 | 15.56 | 15.56 | 15.6 | 8300.0 | 15.6 |
2021-01-27 | 15.67 | 15.55 | 15.6 | 15.57 | 5200.0 | 15.57 |
2021-01-26 | 15.67 | 15.6 | 15.62 | 15.64 | 10600.0 | 15.64 |
2021-01-25 | 15.71 | 15.61 | 15.61 | 15.68 | 8000.0 | 15.68 |
2021-01-22 | 15.71 | 15.63 | 15.66 | 15.66 | 4800.0 | 15.66 |
2021-01-21 | 15.67 | 15.6 | 15.6 | 15.62 | 6800.0 | 15.62 |
2021-01-20 | 15.8 | 15.6 | 15.75 | 15.69 | 5300.0 | 15.64 |
2021-01-19 | 16.46 | 15.41 | 15.75 | 15.75 | 27100.0 | 15.7 |
2021-01-15 | 15.59 | 15.44 | 15.47 | 15.57 | 11700.0 | 15.52 |
2021-01-14 | 15.65 | 15.52 | 15.65 | 15.52 | 4600.0 | 15.47 |
2021-01-13 | 15.61 | 15.48 | 15.48 | 15.61 | 6600.0 | 15.56 |
2021-01-12 | 15.55 | 15.48 | 15.55 | 15.48 | 6600.0 | 15.43 |
2021-01-11 | 15.77 | 15.54 | 15.77 | 15.55 | 8900.0 | 15.5 |
2021-01-08 | 15.76 | 15.69 | 15.72 | 15.69 | 4000.0 | 15.64 |
2021-01-07 | 15.78 | 15.61 | 15.73 | 15.66 | 4900.0 | 15.61 |
2021-01-06 | 15.79 | 15.63 | 15.79 | 15.7 | 4400.0 | 15.65 |
2021-01-05 | 15.85 | 15.74 | 15.85 | 15.81 | 3900.0 | 15.76 |
2021-01-04 | 15.97 | 15.8 | 15.97 | 15.9 | 8400.0 | 15.85 |
2020-12-31 | 15.98 | 15.8 | 15.94 | 15.9 | 10500.0 | 15.85 |
2020-12-30 | 15.94 | 15.77 | 15.94 | 15.86 | 9700.0 | 15.81 |
2020-12-29 | 15.98 | 15.79 | 15.86 | 15.89 | 16900.0 | 15.84 |
2020-12-28 | 15.99 | 15.88 | 15.99 | 15.88 | 13400.0 | 15.83 |
2020-12-24 | 16.0 | 15.79 | 15.94 | 16.0 | 5500.0 | 15.95 |
2020-12-23 | 15.86 | 15.8 | 15.84 | 15.83 | 5800.0 | 15.78 |
2020-12-22 | 15.89 | 15.79 | 15.79 | 15.87 | 8400.0 | 15.82 |
2020-12-21 | 15.88 | 15.69 | 15.79 | 15.78 | 12500.0 | 15.69 |
2020-12-18 | 15.91 | 15.79 | 15.91 | 15.91 | 17600.0 | 15.82 |
2020-12-17 | 15.97 | 15.82 | 15.97 | 15.9 | 25400.0 | 15.81 |
2020-12-16 | 15.76 | 15.59 | 15.59 | 15.74 | 19100.0 | 15.65 |
2020-12-15 | 15.6 | 15.51 | 15.51 | 15.59 | 11800.0 | 15.5 |
2020-12-14 | 15.5 | 15.41 | 15.44 | 15.45 | 10500.0 | 15.36 |
2020-12-11 | 15.45 | 15.32 | 15.33 | 15.4 | 26000.0 | 15.31 |
2020-12-10 | 15.37 | 15.26 | 15.34 | 15.33 | 16200.0 | 15.24 |
2020-12-09 | 15.39 | 15.29 | 15.36 | 15.33 | 9000.0 | 15.24 |
2020-12-08 | 15.52 | 15.25 | 15.36 | 15.37 | 30800.0 | 15.28 |
2020-12-07 | 15.51 | 15.33 | 15.41 | 15.34 | 10600.0 | 15.25 |
2020-12-04 | 15.42 | 15.29 | 15.35 | 15.41 | 9100.0 | 15.32 |
2020-12-03 | 15.42 | 15.3 | 15.3 | 15.4 | 19700.0 | 15.31 |
2020-12-02 | 15.46 | 15.33 | 15.37 | 15.4 | 9800.0 | 15.31 |
2020-12-01 | 15.51 | 15.38 | 15.51 | 15.38 | 12100.0 | 15.29 |
2020-11-30 | 15.53 | 15.35 | 15.37 | 15.47 | 7100.0 | 15.38 |
2020-11-27 | 15.58 | 15.31 | 15.31 | 15.47 | 10800.0 | 15.38 |
2020-11-25 | 15.4 | 15.27 | 15.3 | 15.33 | 11100.0 | 15.24 |
2020-11-24 | 15.36 | 15.28 | 15.31 | 15.33 | 12800.0 | 15.24 |
2020-11-23 | 15.33 | 15.25 | 15.3 | 15.26 | 9400.0 | 15.17 |
2020-11-20 | 15.3 | 15.27 | 15.3 | 15.28 | 6900.0 | 15.19 |
2020-11-19 | 15.3 | 15.26 | 15.3 | 15.26 | 16600.0 | 15.17 |
2020-11-18 | 15.3 | 15.18 | 15.18 | 15.23 | 24300.0 | 15.09 |
2020-11-17 | 15.25 | 15.11 | 15.11 | 15.21 | 23500.0 | 15.07 |
2020-11-16 | 15.21 | 15.1 | 15.19 | 15.16 | 35200.0 | 15.02 |
2020-11-13 | 15.18 | 15.05 | 15.09 | 15.1 | 19100.0 | 14.96 |
2020-11-12 | 15.2 | 15.06 | 15.13 | 15.09 | 20500.0 | 14.95 |
2020-11-11 | 15.24 | 15.11 | 15.24 | 15.13 | 10100.0 | 14.99 |
2020-11-10 | 15.17 | 15.1 | 15.15 | 15.17 | 16300.0 | 15.03 |
2020-11-09 | 15.37 | 15.07 | 15.37 | 15.17 | 14800.0 | 15.03 |
2020-11-06 | 15.26 | 15.1 | 15.17 | 15.21 | 15700.0 | 15.07 |
2020-11-05 | 15.36 | 15.09 | 15.19 | 15.24 | 8700.0 | 15.1 |
2020-11-04 | 15.22 | 15.01 | 15.01 | 15.05 | 13700.0 | 14.91 |
2020-11-03 | 15.0 | 14.92 | 14.93 | 15.0 | 4500.0 | 14.86 |
2020-11-02 | 15.04 | 14.85 | 14.87 | 14.92 | 11300.0 | 14.79 |
2020-10-30 | 15.16 | 14.84 | 15.05 | 14.87 | 12700.0 | 14.74 |
2020-10-29 | 15.35 | 14.93 | 14.93 | 15.07 | 9700.0 | 14.93 |
2020-10-28 | 15.15 | 15.09 | 15.15 | 15.09 | 19800.0 | 14.95 |
2020-10-27 | 15.44 | 15.26 | 15.41 | 15.27 | 8500.0 | 15.13 |
2020-10-26 | 15.41 | 15.26 | 15.27 | 15.31 | 13900.0 | 15.17 |
2020-10-23 | 15.39 | 15.31 | 15.31 | 15.32 | 11000.0 | 15.18 |
2020-10-22 | 15.36 | 15.28 | 15.36 | 15.3 | 12300.0 | 15.16 |
2020-10-21 | 15.73 | 15.25 | 15.39 | 15.46 | 22500.0 | 15.27 |
2020-10-20 | 15.36 | 15.22 | 15.22 | 15.31 | 6400.0 | 15.13 |
2020-10-19 | 15.46 | 15.25 | 15.44 | 15.26 | 9900.0 | 15.08 |
2020-10-16 | 15.44 | 15.27 | 15.27 | 15.4 | 16500.0 | 15.21 |
2020-10-15 | 15.5 | 15.3 | 15.39 | 15.34 | 25300.0 | 15.16 |
2020-10-14 | 15.58 | 15.3 | 15.36 | 15.58 | 21700.0 | 15.39 |
2020-10-13 | 15.5 | 15.23 | 15.46 | 15.43 | 12900.0 | 15.24 |
2020-10-12 | 15.51 | 15.38 | 15.45 | 15.5 | 15900.0 | 15.31 |
2020-10-09 | 15.6 | 15.3 | 15.52 | 15.46 | 34300.0 | 15.27 |
2020-10-08 | 15.75 | 15.41 | 15.75 | 15.41 | 25400.0 | 15.22 |
2020-10-07 | 16.03 | 15.55 | 15.79 | 15.56 | 20100.0 | 15.37 |
2020-10-06 | 16.04 | 15.46 | 15.94 | 15.71 | 15600.0 | 15.52 |
2020-10-05 | 16.55 | 15.65 | 16.11 | 15.65 | 15900.0 | 15.46 |
2020-10-02 | 16.18 | 15.9 | 16.0 | 16.11 | 24600.0 | 15.92 |
2020-10-01 | 16.25 | 15.95 | 16.01 | 16.02 | 14100.0 | 15.83 |
2020-09-30 | 16.1 | 15.95 | 15.99 | 16.1 | 14100.0 | 15.91 |
2020-09-29 | 16.68 | 15.9 | 16.38 | 16.08 | 24300.0 | 15.89 |
2020-09-28 | 16.56 | 16.37 | 16.45 | 16.49 | 7000.0 | 16.29 |
2020-09-25 | 16.65 | 16.0 | 16.43 | 16.45 | 15700.0 | 16.25 |
2020-09-24 | 16.51 | 16.01 | 16.21 | 16.44 | 10700.0 | 16.24 |
2020-09-23 | 16.29 | 15.88 | 16.08 | 16.11 | 14300.0 | 15.92 |
2020-09-22 | 16.2 | 15.98 | 15.98 | 16.19 | 12900.0 | 15.99 |
2020-09-21 | 16.12 | 16.0 | 16.0 | 16.05 | 18200.0 | 15.81 |
2020-09-18 | 16.5 | 16.21 | 16.5 | 16.29 | 14300.0 | 16.04 |
2020-09-17 | 16.28 | 16.07 | 16.27 | 16.27 | 11300.0 | 16.02 |
2020-09-16 | 16.5 | 15.74 | 16.5 | 16.27 | 48200.0 | 16.02 |
2020-09-15 | 16.34 | 16.15 | 16.22 | 16.2 | 29200.0 | 15.96 |
2020-09-14 | 16.4 | 15.92 | 16.02 | 16.38 | 11600.0 | 16.13 |
2020-09-11 | 16.1 | 15.94 | 16.1 | 16.02 | 26700.0 | 15.78 |
2020-09-10 | 16.03 | 15.21 | 15.57 | 15.97 | 37000.0 | 15.73 |
2020-09-09 | 15.56 | 15.39 | 15.5 | 15.56 | 11400.0 | 15.32 |
2020-09-08 | 15.57 | 15.36 | 15.54 | 15.57 | 22600.0 | 15.33 |
2020-09-04 | 15.68 | 15.48 | 15.52 | 15.57 | 10800.0 | 15.33 |
2020-09-03 | 15.77 | 15.5 | 15.66 | 15.5 | 14100.0 | 15.27 |
2020-09-02 | 15.78 | 15.6 | 15.74 | 15.78 | 14300.0 | 15.54 |
2020-09-01 | 15.77 | 15.62 | 15.62 | 15.66 | 16600.0 | 15.42 |
2020-08-31 | 15.62 | 15.4 | 15.62 | 15.55 | 18500.0 | 15.31 |
2020-08-28 | 16.1 | 15.49 | 15.61 | 15.53 | 19400.0 | 15.3 |
2020-08-27 | 15.68 | 15.48 | 15.68 | 15.5 | 12400.0 | 15.27 |
2020-08-26 | 15.68 | 15.59 | 15.68 | 15.6 | 20700.0 | 15.36 |
2020-08-25 | 15.68 | 15.55 | 15.63 | 15.67 | 26800.0 | 15.43 |
2020-08-24 | 15.58 | 15.5 | 15.5 | 15.52 | 7600.0 | 15.29 |
2020-08-21 | 15.71 | 15.4 | 15.7 | 15.41 | 9800.0 | 15.18 |
2020-08-20 | 15.7 | 15.55 | 15.7 | 15.55 | 9400.0 | 15.27 |
2020-08-19 | 15.69 | 15.6 | 15.65 | 15.63 | 18000.0 | 15.34 |
2020-08-18 | 15.67 | 15.58 | 15.58 | 15.67 | 6600.0 | 15.38 |
2020-08-17 | 15.75 | 15.6 | 15.75 | 15.66 | 25600.0 | 15.37 |
2020-08-14 | 15.74 | 15.57 | 15.74 | 15.74 | 23700.0 | 15.45 |
2020-08-13 | 15.72 | 15.58 | 15.7 | 15.61 | 25400.0 | 15.32 |
2020-08-12 | 15.78 | 15.71 | 15.78 | 15.71 | 7400.0 | 15.42 |
2020-08-11 | 15.72 | 15.65 | 15.65 | 15.7 | 13400.0 | 15.41 |
2020-08-10 | 15.78 | 15.52 | 15.78 | 15.65 | 23900.0 | 15.36 |
2020-08-07 | 15.9 | 15.66 | 15.9 | 15.66 | 51700.0 | 15.37 |
2020-08-06 | 15.94 | 15.84 | 15.94 | 15.88 | 13700.0 | 15.59 |
2020-08-05 | 15.9 | 15.77 | 15.77 | 15.82 | 9200.0 | 15.53 |
2020-08-04 | 15.96 | 15.72 | 15.96 | 15.86 | 8800.0 | 15.57 |
2020-08-03 | 15.9 | 15.78 | 15.9 | 15.87 | 21000.0 | 15.58 |
2020-07-31 | 15.96 | 15.8 | 15.87 | 15.9 | 7200.0 | 15.61 |
2020-07-30 | 16.0 | 15.67 | 15.87 | 15.77 | 26600.0 | 15.48 |
2020-07-29 | 15.98 | 15.79 | 15.87 | 15.79 | 21800.0 | 15.5 |
2020-07-28 | 15.86 | 15.63 | 15.72 | 15.73 | 14900.0 | 15.44 |
2020-07-27 | 15.99 | 15.55 | 15.8 | 15.61 | 24200.0 | 15.32 |
2020-07-24 | 16.05 | 15.76 | 16.05 | 15.8 | 19200.0 | 15.51 |
2020-07-23 | 15.94 | 15.69 | 15.79 | 15.85 | 8700.0 | 15.56 |
2020-07-22 | 17.32 | 15.71 | 15.71 | 15.73 | 53900.0 | 15.39 |
2020-07-21 | 15.85 | 15.66 | 15.82 | 15.66 | 22400.0 | 15.32 |
2020-07-20 | 15.85 | 15.67 | 15.7 | 15.67 | 31700.0 | 15.33 |
2020-07-17 | 16.05 | 15.7 | 15.91 | 15.7 | 24100.0 | 15.36 |
2020-07-16 | 16.16 | 15.73 | 16.15 | 15.85 | 30400.0 | 15.51 |
2020-07-15 | 16.23 | 15.66 | 15.66 | 16.23 | 43200.0 | 15.88 |
2020-07-14 | 15.77 | 15.37 | 15.37 | 15.77 | 26000.0 | 15.43 |
2020-07-13 | 15.38 | 15.2 | 15.3 | 15.2 | 17000.0 | 14.87 |
2020-07-10 | 15.35 | 14.99 | 14.99 | 15.18 | 26400.0 | 14.85 |
2020-07-09 | 15.41 | 15.08 | 15.2 | 15.08 | 35300.0 | 14.76 |
2020-07-08 | 15.33 | 15.12 | 15.31 | 15.13 | 13500.0 | 14.81 |
2020-07-07 | 15.45 | 15.21 | 15.32 | 15.21 | 21800.0 | 14.88 |
2020-07-06 | 15.41 | 15.25 | 15.26 | 15.25 | 16400.0 | 14.92 |
2020-07-02 | 15.29 | 15.16 | 15.23 | 15.19 | 29900.0 | 14.86 |
2020-07-01 | 15.28 | 15.0 | 15.28 | 15.17 | 23500.0 | 14.85 |
2020-06-30 | 15.33 | 14.91 | 15.33 | 14.97 | 14100.0 | 14.65 |
2020-06-29 | 15.5 | 15.17 | 15.43 | 15.17 | 24700.0 | 14.85 |
2020-06-26 | 15.5 | 15.28 | 15.5 | 15.28 | 8900.0 | 14.95 |
2020-06-25 | 15.6 | 15.37 | 15.46 | 15.39 | 17100.0 | 15.06 |
2020-06-24 | 15.67 | 15.49 | 15.52 | 15.58 | 14900.0 | 15.25 |
2020-06-23 | 15.7 | 15.48 | 15.48 | 15.58 | 19400.0 | 15.25 |
2020-06-22 | 15.67 | 15.36 | 15.37 | 15.36 | 16900.0 | 15.03 |
2020-06-19 | 16.0 | 15.28 | 16.0 | 15.45 | 30400.0 | 15.07 |
2020-06-18 | 15.99 | 15.74 | 15.95 | 15.95 | 23600.0 | 15.56 |
2020-06-17 | 15.97 | 15.45 | 15.45 | 15.72 | 73100.0 | 15.33 |
2020-06-16 | 16.0 | 15.41 | 15.41 | 16.0 | 14000.0 | 15.61 |
2020-06-15 | 15.55 | 15.44 | 15.55 | 15.44 | 13900.0 | 15.06 |
2020-06-12 | 15.56 | 15.4 | 15.5 | 15.53 | 38600.0 | 15.15 |
2020-06-11 | 15.46 | 15.12 | 15.4 | 15.13 | 25700.0 | 14.76 |
2020-06-10 | 15.48 | 15.31 | 15.48 | 15.42 | 50700.0 | 15.04 |
2020-06-09 | 15.22 | 14.94 | 15.09 | 15.22 | 29900.0 | 14.85 |
2020-06-08 | 15.1 | 14.77 | 14.77 | 15.09 | 27700.0 | 14.72 |
2020-06-05 | 14.83 | 14.7 | 14.83 | 14.8 | 24800.0 | 14.44 |
2020-06-04 | 14.82 | 14.67 | 14.77 | 14.74 | 11700.0 | 14.38 |
2020-06-03 | 15.1 | 14.51 | 15.09 | 14.76 | 27900.0 | 14.4 |
2020-06-02 | 15.18 | 15.0 | 15.0 | 15.16 | 6900.0 | 14.79 |
2020-06-01 | 15.77 | 14.94 | 15.09 | 15.0 | 29300.0 | 14.63 |
2020-05-29 | 15.0 | 14.67 | 14.67 | 14.99 | 29000.0 | 14.62 |
2020-05-28 | 14.8 | 14.51 | 14.77 | 14.51 | 25800.0 | 14.15 |
2020-05-27 | 14.66 | 14.51 | 14.58 | 14.63 | 19600.0 | 14.27 |
2020-05-26 | 14.64 | 14.43 | 14.46 | 14.55 | 19200.0 | 14.19 |
2020-05-22 | 14.36 | 14.24 | 14.24 | 14.36 | 17000.0 | 14.01 |
2020-05-21 | 14.3 | 14.06 | 14.06 | 14.16 | 25800.0 | 13.81 |
2020-05-20 | 14.31 | 14.01 | 14.31 | 14.16 | 49900.0 | 13.81 |
2020-05-19 | 14.09 | 13.97 | 14.04 | 14.05 | 30400.0 | 13.65 |
2020-05-18 | 14.03 | 13.89 | 14.0 | 14.01 | 34800.0 | 13.61 |
2020-05-15 | 14.31 | 13.62 | 14.31 | 13.81 | 19700.0 | 13.42 |
2020-05-14 | 14.13 | 13.62 | 14.13 | 13.76 | 44900.0 | 13.37 |
2020-05-13 | 14.47 | 13.65 | 14.37 | 14.0 | 49300.0 | 13.6 |
2020-05-12 | 14.36 | 14.1 | 14.24 | 14.3 | 30800.0 | 13.9 |
2020-05-11 | 14.17 | 14.05 | 14.17 | 14.14 | 30100.0 | 13.74 |
2020-05-08 | 14.22 | 14.13 | 14.19 | 14.17 | 66900.0 | 13.77 |
2020-05-07 | 14.27 | 14.02 | 14.27 | 14.02 | 32300.0 | 13.62 |
2020-05-06 | 14.19 | 14.08 | 14.17 | 14.17 | 32000.0 | 13.77 |
2020-05-05 | 14.27 | 14.0 | 14.27 | 14.04 | 21700.0 | 13.64 |
2020-05-04 | 14.25 | 13.96 | 14.11 | 14.25 | 52200.0 | 13.85 |
2020-05-01 | 13.82 | 13.59 | 13.75 | 13.78 | 28700.0 | 13.39 |
2020-04-30 | 13.92 | 13.73 | 13.78 | 13.73 | 39300.0 | 13.34 |
2020-04-29 | 13.88 | 13.65 | 13.7 | 13.65 | 39000.0 | 13.26 |
2020-04-28 | 13.68 | 13.45 | 13.56 | 13.63 | 45400.0 | 13.24 |
2020-04-27 | 13.75 | 13.47 | 13.75 | 13.55 | 27900.0 | 13.17 |
2020-04-24 | 13.88 | 13.63 | 13.82 | 13.75 | 39100.0 | 13.36 |
2020-04-23 | 13.9 | 13.78 | 13.82 | 13.87 | 23100.0 | 13.48 |
2020-04-22 | 14.0 | 13.77 | 13.92 | 13.9 | 24400.0 | 13.51 |
2020-04-21 | 14.02 | 13.85 | 13.86 | 13.99 | 25000.0 | 13.54 |
2020-04-20 | 14.0 | 13.82 | 13.98 | 13.88 | 16600.0 | 13.44 |
2020-04-17 | 14.03 | 13.94 | 13.95 | 14.0 | 11600.0 | 13.55 |
2020-04-16 | 14.04 | 13.64 | 13.88 | 13.95 | 18500.0 | 13.5 |
2020-04-15 | 13.88 | 13.54 | 13.54 | 13.88 | 15500.0 | 13.44 |
2020-04-14 | 13.92 | 13.57 | 13.62 | 13.67 | 23700.0 | 13.23 |
2020-04-13 | 13.6 | 13.48 | 13.53 | 13.52 | 24500.0 | 13.09 |
2020-04-09 | 13.74 | 13.32 | 13.37 | 13.73 | 35200.0 | 13.29 |
2020-04-08 | 13.26 | 12.95 | 12.95 | 13.23 | 25900.0 | 12.81 |
2020-04-07 | 13.14 | 12.83 | 12.87 | 13.13 | 35200.0 | 12.71 |
2020-04-06 | 12.72 | 12.45 | 12.51 | 12.66 | 41300.0 | 12.26 |
2020-04-03 | 13.07 | 12.3 | 12.8 | 12.3 | 21800.0 | 11.91 |
2020-04-02 | 14.01 | 12.68 | 13.15 | 12.76 | 45200.0 | 12.35 |
2020-04-01 | 13.2 | 12.53 | 13.2 | 13.18 | 33900.0 | 12.76 |
2020-03-31 | 13.64 | 12.75 | 13.23 | 13.34 | 17100.0 | 12.91 |
2020-03-30 | 13.05 | 12.76 | 13.05 | 13.05 | 15700.0 | 12.63 |
2020-03-27 | 12.95 | 12.57 | 12.9 | 12.85 | 4800.0 | 12.44 |
2020-03-26 | 12.9 | 12.25 | 12.89 | 12.82 | 22600.0 | 12.41 |
2020-03-25 | 12.81 | 11.95 | 12.25 | 12.78 | 22800.0 | 12.37 |
2020-03-24 | 12.29 | 11.26 | 11.77 | 12.18 | 11500.0 | 11.79 |
2020-03-23 | 11.93 | 11.25 | 11.5 | 11.28 | 128100.0 | 10.92 |
2020-03-20 | 12.5 | 11.34 | 12.08 | 11.55 | 43900.0 | 11.13 |
2020-03-19 | 12.77 | 11.17 | 11.2 | 12.41 | 58400.0 | 11.96 |
2020-03-18 | 12.28 | 11.33 | 12.28 | 11.36 | 96800.0 | 10.95 |
2020-03-17 | 12.8 | 12.5 | 12.5 | 12.64 | 86700.0 | 12.18 |
2020-03-16 | 13.31 | 12.51 | 12.99 | 12.94 | 32800.0 | 12.47 |
2020-03-13 | 13.74 | 12.95 | 13.07 | 13.32 | 47700.0 | 12.84 |
2020-03-12 | 13.97 | 12.92 | 13.66 | 12.94 | 37700.0 | 12.47 |
2020-03-11 | 14.74 | 14.16 | 14.4 | 14.16 | 23400.0 | 13.64 |
2020-03-10 | 15.08 | 14.73 | 14.97 | 14.73 | 40000.0 | 14.19 |
2020-03-09 | 15.12 | 14.87 | 14.97 | 14.92 | 43300.0 | 14.38 |
2020-03-06 | 15.47 | 15.28 | 15.35 | 15.47 | 21200.0 | 14.91 |
2020-03-05 | 15.4 | 15.05 | 15.05 | 15.36 | 50400.0 | 14.8 |
2020-03-04 | 15.29 | 15.14 | 15.16 | 15.21 | 43000.0 | 14.66 |
2020-03-03 | 15.17 | 14.91 | 14.91 | 15.15 | 26600.0 | 14.6 |
2020-03-02 | 15.16 | 14.55 | 14.58 | 14.95 | 37800.0 | 14.41 |
2020-02-28 | 15.17 | 14.48 | 15.08 | 14.48 | 36400.0 | 13.95 |
2020-02-27 | 15.49 | 15.03 | 15.45 | 15.1 | 42400.0 | 14.55 |
2020-02-26 | 15.57 | 15.3 | 15.57 | 15.41 | 63000.0 | 14.85 |
2020-02-25 | 15.68 | 15.56 | 15.62 | 15.61 | 28100.0 | 15.04 |
2020-02-24 | 15.85 | 15.6 | 15.75 | 15.65 | 25000.0 | 15.08 |
2020-02-21 | 15.86 | 15.74 | 15.74 | 15.76 | 19300.0 | 15.19 |
2020-02-20 | 15.8 | 15.71 | 15.77 | 15.74 | 29700.0 | 15.17 |
2020-02-19 | 15.88 | 15.8 | 15.82 | 15.8 | 19500.0 | 15.17 |
2020-02-18 | 16.04 | 15.78 | 15.91 | 15.8 | 20800.0 | 15.17 |