名前 | PIMCO Dynamic Credit and Mortgage Income Fund Common Shares of Beneficial Interest |
ティッカー | PCI |
国 | nan |
上場年 | 2013.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.4 | 21.2 | 21.4 | 21.35 | 499200.0 | 21.35 |
2021-02-12 | 21.4 | 21.26 | 21.39 | 21.34 | 295500.0 | 21.34 |
2021-02-11 | 21.47 | 21.31 | 21.42 | 21.4 | 324300.0 | 21.4 |
2021-02-10 | 21.51 | 21.25 | 21.5 | 21.42 | 613200.0 | 21.42 |
2021-02-09 | 21.7 | 21.51 | 21.51 | 21.68 | 587800.0 | 21.51 |
2021-02-08 | 21.57 | 21.46 | 21.53 | 21.55 | 486500.0 | 21.38 |
2021-02-05 | 21.55 | 21.44 | 21.45 | 21.5 | 490500.0 | 21.33 |
2021-02-04 | 21.45 | 21.38 | 21.4 | 21.42 | 482700.0 | 21.25 |
2021-02-03 | 21.41 | 21.32 | 21.33 | 21.38 | 363400.0 | 21.21 |
2021-02-02 | 21.42 | 21.2 | 21.25 | 21.37 | 468200.0 | 21.2 |
2021-02-01 | 21.29 | 21.06 | 21.26 | 21.13 | 507600.0 | 20.96 |
2021-01-29 | 21.12 | 20.93 | 21.0 | 21.08 | 533900.0 | 20.91 |
2021-01-28 | 21.29 | 21.0 | 21.05 | 21.0 | 462200.0 | 20.83 |
2021-01-27 | 21.29 | 20.95 | 21.15 | 21.05 | 483100.0 | 20.88 |
2021-01-26 | 21.24 | 21.13 | 21.13 | 21.22 | 564000.0 | 21.05 |
2021-01-25 | 21.32 | 21.1 | 21.32 | 21.13 | 407800.0 | 20.96 |
2021-01-22 | 21.3 | 21.19 | 21.29 | 21.23 | 368500.0 | 21.06 |
2021-01-21 | 21.31 | 21.1 | 21.19 | 21.25 | 465800.0 | 21.08 |
2021-01-20 | 21.15 | 21.05 | 21.1 | 21.14 | 499200.0 | 20.97 |
2021-01-19 | 21.1 | 20.9 | 20.95 | 20.96 | 516900.0 | 20.79 |
2021-01-15 | 21.08 | 20.79 | 20.95 | 20.95 | 561200.0 | 20.78 |
2021-01-14 | 21.35 | 20.92 | 21.16 | 20.99 | 547200.0 | 20.82 |
2021-01-13 | 21.26 | 21.1 | 21.22 | 21.15 | 486300.0 | 20.98 |
2021-01-12 | 21.48 | 21.34 | 21.38 | 21.38 | 525500.0 | 21.04 |
2021-01-11 | 21.55 | 21.35 | 21.51 | 21.5 | 641000.0 | 21.15 |
2021-01-08 | 21.66 | 21.4 | 21.43 | 21.54 | 841200.0 | 21.19 |
2021-01-07 | 21.55 | 21.34 | 21.49 | 21.43 | 1006500.0 | 21.09 |
2021-01-06 | 21.32 | 21.11 | 21.25 | 21.29 | 577100.0 | 20.95 |
2021-01-05 | 21.4 | 21.1 | 21.34 | 21.28 | 776900.0 | 20.94 |
2021-01-04 | 21.37 | 21.07 | 21.34 | 21.31 | 911100.0 | 20.97 |
2020-12-31 | 21.4 | 20.89 | 20.99 | 21.2 | 727800.0 | 20.86 |
2020-12-30 | 21.05 | 20.76 | 20.76 | 20.99 | 440700.0 | 20.65 |
2020-12-29 | 21.1 | 20.68 | 20.95 | 20.83 | 710500.0 | 20.49 |
2020-12-28 | 21.07 | 20.83 | 21.02 | 20.93 | 619000.0 | 20.59 |
2020-12-24 | 20.95 | 20.69 | 20.75 | 20.89 | 338000.0 | 20.55 |
2020-12-23 | 20.87 | 20.56 | 20.64 | 20.74 | 606900.0 | 20.41 |
2020-12-22 | 20.96 | 20.6 | 20.95 | 20.69 | 630300.0 | 20.36 |
2020-12-21 | 21.13 | 20.75 | 20.84 | 20.95 | 754100.0 | 20.61 |
2020-12-18 | 21.2 | 20.97 | 21.0 | 21.05 | 501500.0 | 20.71 |
2020-12-17 | 21.12 | 20.94 | 21.12 | 21.0 | 463600.0 | 20.66 |
2020-12-16 | 21.08 | 20.93 | 21.06 | 21.05 | 408900.0 | 20.71 |
2020-12-15 | 21.0 | 20.68 | 20.68 | 21.0 | 433700.0 | 20.66 |
2020-12-14 | 20.88 | 20.47 | 20.47 | 20.6 | 667600.0 | 20.27 |
2020-12-11 | 21.0 | 20.4 | 20.99 | 20.44 | 877600.0 | 20.11 |
2020-12-10 | 21.08 | 20.77 | 21.0 | 21.08 | 620600.0 | 20.74 |
2020-12-09 | 21.3 | 21.15 | 21.3 | 21.2 | 613400.0 | 20.69 |
2020-12-08 | 21.4 | 21.22 | 21.38 | 21.29 | 704200.0 | 20.78 |
2020-12-07 | 21.57 | 21.31 | 21.48 | 21.38 | 629500.0 | 20.86 |
2020-12-04 | 21.4 | 21.27 | 21.3 | 21.34 | 611700.0 | 20.82 |
2020-12-03 | 21.36 | 21.18 | 21.26 | 21.22 | 643800.0 | 20.71 |
2020-12-02 | 21.23 | 21.05 | 21.16 | 21.15 | 594500.0 | 20.64 |
2020-12-01 | 21.17 | 20.93 | 21.0 | 21.03 | 797900.0 | 20.52 |
2020-11-30 | 20.82 | 20.55 | 20.73 | 20.79 | 810200.0 | 20.29 |
2020-11-27 | 20.73 | 20.36 | 20.38 | 20.53 | 476100.0 | 20.03 |
2020-11-25 | 20.33 | 20.1 | 20.15 | 20.3 | 566800.0 | 19.81 |
2020-11-24 | 20.22 | 20.13 | 20.15 | 20.15 | 555700.0 | 19.66 |
2020-11-23 | 20.13 | 20.04 | 20.09 | 20.06 | 442900.0 | 19.58 |
2020-11-20 | 20.08 | 19.9 | 19.9 | 20.02 | 286600.0 | 19.54 |
2020-11-19 | 19.99 | 19.9 | 19.99 | 19.94 | 308600.0 | 19.46 |
2020-11-18 | 20.17 | 19.94 | 20.1 | 19.94 | 510300.0 | 19.46 |
2020-11-17 | 20.11 | 19.96 | 19.99 | 20.08 | 432200.0 | 19.59 |
2020-11-16 | 20.02 | 19.89 | 19.94 | 19.96 | 543700.0 | 19.48 |
2020-11-13 | 19.88 | 19.72 | 19.74 | 19.88 | 372200.0 | 19.4 |
2020-11-12 | 19.8 | 19.7 | 19.79 | 19.74 | 377600.0 | 19.26 |
2020-11-11 | 19.83 | 19.65 | 19.72 | 19.83 | 345400.0 | 19.35 |
2020-11-10 | 19.86 | 19.66 | 19.8 | 19.68 | 518700.0 | 19.2 |
2020-11-09 | 20.0 | 19.77 | 19.9 | 19.9 | 775300.0 | 19.25 |
2020-11-06 | 19.77 | 19.65 | 19.77 | 19.66 | 344500.0 | 19.02 |
2020-11-05 | 19.77 | 19.42 | 19.42 | 19.68 | 944900.0 | 19.04 |
2020-11-04 | 19.4 | 19.19 | 19.32 | 19.23 | 396200.0 | 18.6 |
2020-11-03 | 19.47 | 19.1 | 19.2 | 19.1 | 434800.0 | 18.48 |
2020-11-02 | 19.23 | 18.96 | 19.07 | 19.05 | 453600.0 | 18.43 |
2020-10-30 | 19.1 | 18.77 | 18.9 | 18.88 | 534000.0 | 18.26 |
2020-10-29 | 19.15 | 18.77 | 18.83 | 18.9 | 465100.0 | 18.28 |
2020-10-28 | 19.0 | 18.69 | 18.85 | 18.86 | 555500.0 | 18.24 |
2020-10-27 | 19.2 | 19.04 | 19.1 | 19.1 | 343200.0 | 18.48 |
2020-10-26 | 19.19 | 18.84 | 19.15 | 19.02 | 612500.0 | 18.4 |
2020-10-23 | 19.25 | 19.13 | 19.24 | 19.18 | 220200.0 | 18.55 |
2020-10-22 | 19.22 | 19.05 | 19.12 | 19.15 | 496400.0 | 18.52 |
2020-10-21 | 19.32 | 19.11 | 19.15 | 19.11 | 357900.0 | 18.48 |
2020-10-20 | 19.23 | 19.05 | 19.05 | 19.22 | 427100.0 | 18.59 |
2020-10-19 | 19.38 | 19.0 | 19.37 | 19.05 | 774000.0 | 18.43 |
2020-10-16 | 19.42 | 19.35 | 19.42 | 19.35 | 392900.0 | 18.72 |
2020-10-15 | 19.42 | 19.32 | 19.32 | 19.38 | 381800.0 | 18.75 |
2020-10-14 | 19.49 | 19.37 | 19.46 | 19.4 | 685100.0 | 18.77 |
2020-10-13 | 19.58 | 19.36 | 19.5 | 19.46 | 553300.0 | 18.82 |
2020-10-12 | 19.62 | 19.38 | 19.56 | 19.54 | 984000.0 | 18.9 |
2020-10-09 | 19.87 | 19.47 | 19.8 | 19.54 | 1093800.0 | 18.9 |
2020-10-08 | 20.13 | 19.91 | 20.06 | 20.02 | 541700.0 | 19.2 |
2020-10-07 | 20.14 | 19.95 | 20.03 | 20.01 | 565600.0 | 19.19 |
2020-10-06 | 20.23 | 20.02 | 20.2 | 20.08 | 728800.0 | 19.25 |
2020-10-05 | 20.46 | 20.17 | 20.23 | 20.2 | 932300.0 | 19.37 |
2020-10-02 | 20.24 | 19.79 | 19.9 | 20.15 | 559100.0 | 19.32 |
2020-10-01 | 20.25 | 20.04 | 20.11 | 20.08 | 674200.0 | 19.25 |
2020-09-30 | 20.25 | 19.76 | 19.76 | 20.08 | 1796400.0 | 19.25 |
2020-09-29 | 19.92 | 19.5 | 19.67 | 19.79 | 777600.0 | 18.98 |
2020-09-28 | 19.62 | 19.45 | 19.49 | 19.61 | 544000.0 | 18.8 |
2020-09-25 | 19.37 | 19.17 | 19.22 | 19.37 | 443500.0 | 18.57 |
2020-09-24 | 19.35 | 18.87 | 19.0 | 19.26 | 761500.0 | 18.47 |
2020-09-23 | 19.45 | 19.02 | 19.42 | 19.06 | 579600.0 | 18.28 |
2020-09-22 | 19.37 | 19.19 | 19.25 | 19.35 | 324200.0 | 18.55 |
2020-09-21 | 19.4 | 19.01 | 19.4 | 19.18 | 989600.0 | 18.39 |
2020-09-18 | 19.65 | 19.51 | 19.65 | 19.54 | 488200.0 | 18.74 |
2020-09-17 | 19.67 | 19.45 | 19.5 | 19.52 | 512800.0 | 18.72 |
2020-09-16 | 19.61 | 19.52 | 19.53 | 19.58 | 612500.0 | 18.77 |
2020-09-15 | 19.6 | 19.47 | 19.57 | 19.52 | 638000.0 | 18.72 |
2020-09-14 | 19.51 | 19.36 | 19.45 | 19.47 | 948000.0 | 18.67 |
2020-09-11 | 19.35 | 19.04 | 19.34 | 19.21 | 524600.0 | 18.42 |
2020-09-10 | 19.45 | 19.24 | 19.31 | 19.26 | 549600.0 | 18.47 |
2020-09-09 | 19.49 | 19.23 | 19.25 | 19.43 | 721800.0 | 18.46 |
2020-09-08 | 19.17 | 18.82 | 18.82 | 19.11 | 638500.0 | 18.16 |
2020-09-04 | 19.25 | 18.89 | 19.15 | 19.01 | 732700.0 | 18.07 |
2020-09-03 | 19.56 | 19.03 | 19.51 | 19.08 | 665900.0 | 18.13 |
2020-09-02 | 19.57 | 19.31 | 19.38 | 19.51 | 702900.0 | 18.54 |
2020-09-01 | 19.34 | 18.97 | 19.09 | 19.3 | 792200.0 | 18.34 |
2020-08-31 | 18.94 | 18.81 | 18.81 | 18.93 | 497700.0 | 17.99 |
2020-08-28 | 18.91 | 18.75 | 18.86 | 18.88 | 692400.0 | 17.94 |
2020-08-27 | 18.96 | 18.64 | 18.91 | 18.81 | 712800.0 | 17.88 |
2020-08-26 | 19.06 | 18.71 | 19.02 | 18.88 | 1145000.0 | 17.94 |
2020-08-25 | 19.25 | 18.93 | 19.2 | 19.0 | 598500.0 | 18.06 |
2020-08-24 | 19.21 | 19.07 | 19.08 | 19.21 | 455200.0 | 18.26 |
2020-08-21 | 19.1 | 18.95 | 19.01 | 19.07 | 393600.0 | 18.12 |
2020-08-20 | 19.09 | 18.92 | 18.95 | 18.96 | 466200.0 | 18.02 |
2020-08-19 | 19.05 | 18.95 | 19.03 | 18.96 | 414200.0 | 18.02 |
2020-08-18 | 19.09 | 19.0 | 19.0 | 19.01 | 321700.0 | 18.07 |
2020-08-17 | 19.12 | 18.94 | 19.1 | 19.03 | 448900.0 | 18.08 |
2020-08-14 | 19.05 | 18.93 | 18.98 | 19.03 | 257200.0 | 18.08 |
2020-08-13 | 19.03 | 18.9 | 18.9 | 18.98 | 326400.0 | 18.04 |
2020-08-12 | 19.13 | 18.92 | 19.09 | 18.97 | 585700.0 | 18.03 |
2020-08-11 | 19.46 | 19.2 | 19.33 | 19.26 | 572500.0 | 18.14 |
2020-08-10 | 19.31 | 19.12 | 19.2 | 19.3 | 949600.0 | 18.18 |
2020-08-07 | 19.28 | 19.04 | 19.28 | 19.13 | 512400.0 | 18.01 |
2020-08-06 | 19.43 | 19.21 | 19.4 | 19.25 | 421800.0 | 18.13 |
2020-08-05 | 19.47 | 19.27 | 19.42 | 19.44 | 517200.0 | 18.31 |
2020-08-04 | 19.5 | 19.33 | 19.44 | 19.41 | 598700.0 | 18.28 |
2020-08-03 | 19.48 | 19.3 | 19.48 | 19.44 | 626200.0 | 18.31 |
2020-07-31 | 19.43 | 19.13 | 19.13 | 19.39 | 432100.0 | 18.26 |
2020-07-30 | 19.41 | 19.12 | 19.13 | 19.39 | 514100.0 | 18.26 |
2020-07-29 | 19.27 | 19.04 | 19.06 | 19.24 | 455600.0 | 18.12 |
2020-07-28 | 19.2 | 18.85 | 18.87 | 18.98 | 526000.0 | 17.87 |
2020-07-27 | 18.95 | 18.77 | 18.9 | 18.9 | 518700.0 | 17.8 |
2020-07-24 | 18.79 | 18.48 | 18.5 | 18.74 | 457800.0 | 17.65 |
2020-07-23 | 18.8 | 18.5 | 18.7 | 18.52 | 704100.0 | 17.44 |
2020-07-22 | 18.85 | 18.69 | 18.83 | 18.76 | 596900.0 | 17.67 |
2020-07-21 | 18.99 | 18.67 | 18.75 | 18.86 | 504000.0 | 17.76 |
2020-07-20 | 18.83 | 18.6 | 18.6 | 18.71 | 474200.0 | 17.62 |
2020-07-17 | 18.87 | 18.63 | 18.76 | 18.63 | 442000.0 | 17.54 |
2020-07-16 | 18.84 | 18.68 | 18.8 | 18.76 | 478500.0 | 17.67 |
2020-07-15 | 19.2 | 18.84 | 19.16 | 18.88 | 673800.0 | 17.78 |
2020-07-14 | 19.1 | 18.61 | 18.65 | 19.06 | 902700.0 | 17.95 |
2020-07-13 | 19.07 | 18.56 | 18.63 | 18.65 | 827900.0 | 17.56 |
2020-07-10 | 18.6 | 18.37 | 18.39 | 18.56 | 371500.0 | 17.48 |
2020-07-09 | 18.99 | 18.69 | 18.95 | 18.69 | 442100.0 | 17.44 |
2020-07-08 | 19.24 | 18.91 | 19.24 | 18.92 | 535000.0 | 17.65 |
2020-07-07 | 19.19 | 18.97 | 19.0 | 19.17 | 648000.0 | 17.88 |
2020-07-06 | 19.09 | 18.81 | 19.0 | 19.04 | 714300.0 | 17.76 |
2020-07-02 | 18.91 | 18.64 | 18.71 | 18.78 | 551900.0 | 17.52 |
2020-07-01 | 18.67 | 18.41 | 18.52 | 18.53 | 442500.0 | 17.29 |
2020-06-30 | 18.48 | 18.06 | 18.06 | 18.43 | 469000.0 | 17.19 |
2020-06-29 | 18.35 | 17.97 | 18.26 | 18.04 | 1155300.0 | 16.83 |
2020-06-26 | 18.69 | 18.11 | 18.55 | 18.24 | 556000.0 | 17.02 |
2020-06-25 | 18.77 | 18.55 | 18.61 | 18.69 | 460800.0 | 17.44 |
2020-06-24 | 18.94 | 18.45 | 18.85 | 18.64 | 377100.0 | 17.39 |
2020-06-23 | 19.18 | 18.87 | 18.94 | 18.87 | 428000.0 | 17.6 |
2020-06-22 | 19.05 | 18.81 | 18.9 | 18.85 | 413700.0 | 17.59 |
2020-06-19 | 19.1 | 18.96 | 18.98 | 18.97 | 340100.0 | 17.7 |
2020-06-18 | 18.95 | 18.75 | 18.75 | 18.92 | 353500.0 | 17.65 |
2020-06-17 | 19.14 | 18.7 | 19.02 | 18.95 | 390600.0 | 17.68 |
2020-06-16 | 19.37 | 18.84 | 19.17 | 18.92 | 522800.0 | 17.65 |
2020-06-15 | 18.86 | 17.9 | 18.03 | 18.79 | 585100.0 | 17.53 |
2020-06-12 | 18.67 | 18.07 | 18.49 | 18.42 | 914700.0 | 17.18 |
2020-06-11 | 18.75 | 17.77 | 18.72 | 18.02 | 1670900.0 | 16.81 |
2020-06-10 | 19.65 | 19.44 | 19.65 | 19.46 | 765600.0 | 18.16 |
2020-06-09 | 19.76 | 19.56 | 19.6 | 19.72 | 737700.0 | 18.24 |
2020-06-08 | 19.74 | 19.5 | 19.58 | 19.61 | 858600.0 | 18.13 |
2020-06-05 | 19.47 | 19.27 | 19.27 | 19.32 | 1109000.0 | 17.87 |
2020-06-04 | 19.18 | 18.9 | 19.06 | 19.04 | 745500.0 | 17.61 |
2020-06-03 | 19.1 | 18.96 | 19.0 | 19.04 | 857200.0 | 17.61 |
2020-06-02 | 18.94 | 18.63 | 18.69 | 18.86 | 873700.0 | 17.44 |
2020-06-01 | 18.61 | 18.49 | 18.59 | 18.53 | 873900.0 | 17.13 |
2020-05-29 | 18.47 | 18.05 | 18.08 | 18.43 | 396900.0 | 17.04 |
2020-05-28 | 18.35 | 18.07 | 18.21 | 18.11 | 577000.0 | 16.75 |
2020-05-27 | 18.21 | 17.79 | 17.83 | 18.04 | 576600.0 | 16.68 |
2020-05-26 | 17.98 | 17.62 | 17.95 | 17.62 | 1248700.0 | 16.29 |
2020-05-22 | 17.9 | 17.52 | 17.86 | 17.71 | 885900.0 | 16.38 |
2020-05-21 | 18.08 | 17.9 | 17.95 | 17.94 | 494000.0 | 16.59 |
2020-05-20 | 18.07 | 17.89 | 17.97 | 17.99 | 545900.0 | 16.64 |
2020-05-19 | 17.94 | 17.69 | 17.8 | 17.77 | 1076400.0 | 16.43 |
2020-05-18 | 17.78 | 17.15 | 17.4 | 17.65 | 926100.0 | 16.32 |
2020-05-15 | 17.15 | 16.38 | 16.58 | 16.91 | 736500.0 | 15.64 |
2020-05-14 | 16.79 | 16.08 | 16.5 | 16.61 | 810300.0 | 15.36 |
2020-05-13 | 17.36 | 15.65 | 17.32 | 16.68 | 1665900.0 | 15.42 |
2020-05-12 | 17.59 | 17.26 | 17.4 | 17.33 | 482400.0 | 16.03 |
2020-05-11 | 17.54 | 17.26 | 17.47 | 17.34 | 461800.0 | 16.03 |
2020-05-08 | 17.91 | 17.5 | 17.89 | 17.54 | 580500.0 | 16.22 |
2020-05-07 | 17.99 | 17.76 | 17.9 | 17.89 | 738300.0 | 16.38 |
2020-05-06 | 18.15 | 17.77 | 18.0 | 17.92 | 569000.0 | 16.41 |
2020-05-05 | 18.0 | 17.8 | 17.9 | 17.83 | 671700.0 | 16.33 |
2020-05-04 | 17.76 | 16.72 | 16.93 | 17.54 | 907300.0 | 16.06 |
2020-05-01 | 17.34 | 16.8 | 17.34 | 17.05 | 910600.0 | 15.61 |
2020-04-30 | 17.98 | 17.36 | 17.98 | 17.4 | 933400.0 | 15.93 |
2020-04-29 | 17.99 | 17.79 | 17.9 | 17.86 | 1016100.0 | 16.35 |
2020-04-28 | 17.82 | 17.32 | 17.6 | 17.5 | 603500.0 | 16.03 |
2020-04-27 | 17.95 | 17.3 | 17.94 | 17.36 | 1113000.0 | 15.9 |
2020-04-24 | 17.85 | 17.5 | 17.7 | 17.77 | 896600.0 | 16.27 |
2020-04-23 | 17.84 | 17.39 | 17.39 | 17.56 | 1092000.0 | 16.08 |
2020-04-22 | 17.46 | 17.01 | 17.03 | 17.17 | 561400.0 | 15.72 |
2020-04-21 | 17.13 | 16.33 | 16.4 | 16.79 | 874200.0 | 15.37 |
2020-04-20 | 17.74 | 16.7 | 17.55 | 16.84 | 881700.0 | 15.42 |
2020-04-17 | 17.97 | 17.4 | 17.87 | 17.7 | 867600.0 | 16.21 |
2020-04-16 | 17.89 | 16.86 | 17.74 | 17.01 | 763500.0 | 15.58 |
2020-04-15 | 17.91 | 17.35 | 17.74 | 17.7 | 714900.0 | 16.21 |
2020-04-14 | 18.42 | 17.55 | 18.2 | 18.05 | 909600.0 | 16.53 |
2020-04-13 | 18.83 | 17.5 | 18.83 | 18.04 | 1388300.0 | 16.52 |
2020-04-09 | 19.39 | 18.07 | 18.1 | 18.96 | 1624900.0 | 17.36 |
2020-04-08 | 17.99 | 16.66 | 16.8 | 17.78 | 1364900.0 | 16.12 |
2020-04-07 | 16.75 | 16.19 | 16.28 | 16.48 | 1411700.0 | 14.94 |
2020-04-06 | 16.06 | 15.77 | 15.88 | 15.81 | 996900.0 | 14.34 |
2020-04-03 | 16.33 | 15.31 | 16.15 | 15.48 | 789100.0 | 14.04 |
2020-04-02 | 16.4 | 15.24 | 15.24 | 16.12 | 1065800.0 | 14.62 |
2020-04-01 | 16.53 | 15.21 | 16.49 | 15.59 | 1644500.0 | 14.14 |
2020-03-31 | 17.26 | 16.5 | 16.98 | 16.82 | 866900.0 | 15.25 |
2020-03-30 | 17.12 | 16.53 | 16.8 | 16.91 | 1325900.0 | 15.33 |
2020-03-27 | 17.09 | 15.61 | 15.8 | 16.74 | 1574200.0 | 15.18 |
2020-03-26 | 16.78 | 15.75 | 16.2 | 16.19 | 2830500.0 | 14.68 |
2020-03-25 | 16.85 | 15.34 | 16.02 | 16.17 | 2204300.0 | 14.66 |
2020-03-24 | 16.12 | 14.53 | 15.2 | 15.88 | 2113900.0 | 14.4 |
2020-03-23 | 15.3 | 13.76 | 15.28 | 14.28 | 2765600.0 | 12.95 |
2020-03-20 | 16.99 | 15.15 | 16.16 | 15.84 | 2504700.0 | 14.36 |
2020-03-19 | 17.36 | 13.46 | 14.11 | 16.07 | 3472100.0 | 14.57 |
2020-03-18 | 17.25 | 13.6 | 16.92 | 14.7 | 4567500.0 | 13.33 |
2020-03-17 | 19.36 | 17.53 | 19.36 | 18.21 | 3210700.0 | 16.51 |
2020-03-16 | 19.59 | 17.24 | 18.06 | 19.2 | 1580400.0 | 17.41 |
2020-03-13 | 20.71 | 19.86 | 20.53 | 20.51 | 1576600.0 | 18.6 |
2020-03-12 | 20.5 | 18.1 | 20.46 | 19.41 | 3638300.0 | 17.6 |
2020-03-11 | 23.09 | 21.4 | 22.99 | 22.15 | 2024600.0 | 20.08 |
2020-03-10 | 23.75 | 22.52 | 23.6 | 23.43 | 1630500.0 | 21.09 |
2020-03-09 | 23.8 | 22.9 | 23.33 | 22.91 | 2040300.0 | 20.62 |
2020-03-06 | 24.82 | 23.62 | 24.0 | 24.74 | 1295000.0 | 22.27 |
2020-03-05 | 25.11 | 24.3 | 24.98 | 24.46 | 947500.0 | 22.01 |
2020-03-04 | 25.3 | 24.82 | 25.03 | 25.28 | 666300.0 | 22.75 |
2020-03-03 | 25.19 | 24.18 | 24.81 | 24.75 | 1593800.0 | 22.28 |
2020-03-02 | 24.72 | 23.62 | 23.68 | 24.72 | 1608200.0 | 22.25 |
2020-02-28 | 23.68 | 23.0 | 23.15 | 23.5 | 2640000.0 | 21.15 |
2020-02-27 | 24.59 | 23.13 | 23.93 | 23.95 | 2250400.0 | 21.56 |
2020-02-26 | 24.79 | 23.85 | 24.16 | 24.63 | 1682400.0 | 22.17 |
2020-02-25 | 25.04 | 23.85 | 24.97 | 24.16 | 2293400.0 | 21.74 |
2020-02-24 | 25.22 | 24.86 | 25.2 | 24.86 | 1219100.0 | 22.37 |
2020-02-21 | 25.5 | 25.43 | 25.47 | 25.44 | 442000.0 | 22.9 |
2020-02-20 | 25.5 | 25.35 | 25.38 | 25.49 | 350400.0 | 22.94 |
2020-02-19 | 25.44 | 25.34 | 25.38 | 25.38 | 328000.0 | 22.84 |
2020-02-18 | 25.34 | 25.29 | 25.3 | 25.3 | 313000.0 | 22.77 |