名前 | Pimco Corporate & Income Strategy Fund Common Stock |
ティッカー | PCN |
国 | United States |
上場年 | 2001.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.63 | 17.5 | 17.53 | 17.61 | 78800.0 | 17.61 |
2021-02-12 | 17.48 | 17.24 | 17.41 | 17.48 | 75100.0 | 17.48 |
2021-02-11 | 17.74 | 17.38 | 17.58 | 17.43 | 73500.0 | 17.43 |
2021-02-10 | 17.5 | 17.4 | 17.5 | 17.47 | 82100.0 | 17.47 |
2021-02-09 | 17.53 | 17.36 | 17.36 | 17.53 | 95800.0 | 17.42 |
2021-02-08 | 17.43 | 17.2 | 17.26 | 17.4 | 100000.0 | 17.29 |
2021-02-05 | 17.26 | 17.18 | 17.25 | 17.23 | 49200.0 | 17.12 |
2021-02-04 | 17.32 | 17.15 | 17.19 | 17.18 | 82900.0 | 17.07 |
2021-02-03 | 17.36 | 17.15 | 17.25 | 17.18 | 77300.0 | 17.07 |
2021-02-02 | 17.35 | 17.21 | 17.35 | 17.29 | 86600.0 | 17.18 |
2021-02-01 | 17.35 | 17.13 | 17.34 | 17.24 | 91500.0 | 17.13 |
2021-01-29 | 17.25 | 16.93 | 17.25 | 17.19 | 85700.0 | 17.08 |
2021-01-28 | 17.36 | 17.05 | 17.17 | 17.23 | 79100.0 | 17.12 |
2021-01-27 | 17.38 | 17.1 | 17.25 | 17.18 | 61200.0 | 17.07 |
2021-01-26 | 17.4 | 17.26 | 17.28 | 17.36 | 77700.0 | 17.25 |
2021-01-25 | 17.25 | 17.06 | 17.21 | 17.25 | 75900.0 | 17.14 |
2021-01-22 | 17.15 | 17.0 | 17.15 | 17.06 | 70700.0 | 16.95 |
2021-01-21 | 17.21 | 17.01 | 17.2 | 17.15 | 69900.0 | 17.04 |
2021-01-20 | 17.19 | 17.01 | 17.08 | 17.11 | 110000.0 | 17.0 |
2021-01-19 | 17.09 | 16.91 | 17.03 | 16.95 | 66500.0 | 16.84 |
2021-01-15 | 17.09 | 16.95 | 17.01 | 16.98 | 49700.0 | 16.87 |
2021-01-14 | 17.19 | 16.91 | 16.98 | 17.02 | 76500.0 | 16.91 |
2021-01-13 | 17.26 | 16.94 | 17.13 | 16.97 | 76500.0 | 16.86 |
2021-01-12 | 17.29 | 16.9 | 17.14 | 17.26 | 119000.0 | 17.04 |
2021-01-11 | 17.23 | 17.08 | 17.18 | 17.23 | 65700.0 | 17.01 |
2021-01-08 | 17.5 | 17.24 | 17.34 | 17.24 | 110700.0 | 17.02 |
2021-01-07 | 17.5 | 17.2 | 17.23 | 17.34 | 78300.0 | 17.12 |
2021-01-06 | 17.29 | 17.14 | 17.27 | 17.27 | 77500.0 | 17.05 |
2021-01-05 | 17.26 | 17.07 | 17.22 | 17.25 | 65400.0 | 17.03 |
2021-01-04 | 17.3 | 17.06 | 17.3 | 17.17 | 96700.0 | 16.95 |
2020-12-31 | 17.24 | 17.05 | 17.23 | 17.24 | 38500.0 | 17.02 |
2020-12-30 | 17.18 | 16.96 | 17.12 | 17.15 | 66700.0 | 16.93 |
2020-12-29 | 17.08 | 16.94 | 16.95 | 16.98 | 71800.0 | 16.76 |
2020-12-28 | 17.15 | 16.9 | 17.15 | 16.95 | 72900.0 | 16.73 |
2020-12-24 | 17.2 | 17.04 | 17.19 | 17.08 | 22400.0 | 16.86 |
2020-12-23 | 17.26 | 17.02 | 17.08 | 17.02 | 46600.0 | 16.8 |
2020-12-22 | 17.25 | 16.96 | 17.25 | 17.0 | 84500.0 | 16.78 |
2020-12-21 | 17.35 | 17.09 | 17.09 | 17.3 | 59400.0 | 17.08 |
2020-12-18 | 17.32 | 17.18 | 17.22 | 17.3 | 66700.0 | 17.08 |
2020-12-17 | 17.27 | 17.08 | 17.27 | 17.15 | 50500.0 | 16.93 |
2020-12-16 | 17.21 | 16.91 | 17.01 | 17.18 | 69600.0 | 16.96 |
2020-12-15 | 16.88 | 16.56 | 16.56 | 16.86 | 50700.0 | 16.64 |
2020-12-14 | 17.0 | 16.56 | 16.96 | 16.61 | 170100.0 | 16.39 |
2020-12-11 | 17.26 | 16.86 | 17.11 | 16.98 | 72500.0 | 16.76 |
2020-12-10 | 17.22 | 17.0 | 17.0 | 17.22 | 90100.0 | 17.0 |
2020-12-09 | 17.31 | 17.22 | 17.26 | 17.29 | 61200.0 | 16.95 |
2020-12-08 | 17.37 | 17.25 | 17.34 | 17.26 | 69100.0 | 16.93 |
2020-12-07 | 17.35 | 17.16 | 17.16 | 17.33 | 75200.0 | 16.99 |
2020-12-04 | 17.25 | 17.15 | 17.24 | 17.21 | 83200.0 | 16.88 |
2020-12-03 | 17.14 | 16.97 | 16.99 | 17.12 | 86300.0 | 16.79 |
2020-12-02 | 17.24 | 16.8 | 16.93 | 16.91 | 117000.0 | 16.58 |
2020-12-01 | 17.14 | 16.79 | 16.9 | 17.03 | 140900.0 | 16.7 |
2020-11-30 | 16.85 | 16.55 | 16.66 | 16.85 | 73600.0 | 16.52 |
2020-11-27 | 16.92 | 16.51 | 16.9 | 16.55 | 75900.0 | 16.23 |
2020-11-25 | 16.8 | 16.65 | 16.8 | 16.74 | 97500.0 | 16.42 |
2020-11-24 | 17.0 | 16.65 | 16.9 | 16.77 | 71200.0 | 16.44 |
2020-11-23 | 16.84 | 16.66 | 16.67 | 16.74 | 59400.0 | 16.42 |
2020-11-20 | 16.8 | 16.62 | 16.68 | 16.67 | 50800.0 | 16.35 |
2020-11-19 | 16.73 | 16.56 | 16.56 | 16.65 | 55100.0 | 16.33 |
2020-11-18 | 16.71 | 16.6 | 16.6 | 16.63 | 59100.0 | 16.31 |
2020-11-17 | 16.65 | 16.39 | 16.39 | 16.65 | 55600.0 | 16.33 |
2020-11-16 | 16.58 | 16.21 | 16.4 | 16.48 | 63600.0 | 16.16 |
2020-11-13 | 16.59 | 16.37 | 16.49 | 16.42 | 88200.0 | 16.1 |
2020-11-12 | 16.4 | 16.26 | 16.34 | 16.4 | 50900.0 | 16.08 |
2020-11-11 | 16.38 | 16.18 | 16.34 | 16.31 | 77900.0 | 15.99 |
2020-11-10 | 16.35 | 16.06 | 16.29 | 16.35 | 62800.0 | 16.03 |
2020-11-09 | 16.4 | 16.06 | 16.36 | 16.18 | 95000.0 | 15.76 |
2020-11-06 | 16.25 | 16.02 | 16.25 | 16.11 | 62100.0 | 15.69 |
2020-11-05 | 16.24 | 15.98 | 15.98 | 16.24 | 70000.0 | 15.81 |
2020-11-04 | 15.96 | 15.73 | 15.8 | 15.94 | 59500.0 | 15.52 |
2020-11-03 | 15.99 | 15.67 | 15.67 | 15.8 | 108300.0 | 15.39 |
2020-11-02 | 15.7 | 15.43 | 15.49 | 15.68 | 60400.0 | 15.27 |
2020-10-30 | 15.55 | 15.2 | 15.47 | 15.33 | 78300.0 | 14.93 |
2020-10-29 | 15.5 | 15.21 | 15.3 | 15.43 | 61800.0 | 15.02 |
2020-10-28 | 15.59 | 15.11 | 15.55 | 15.22 | 215600.0 | 14.82 |
2020-10-27 | 15.79 | 15.59 | 15.63 | 15.61 | 48500.0 | 15.2 |
2020-10-26 | 15.8 | 15.59 | 15.8 | 15.68 | 103200.0 | 15.27 |
2020-10-23 | 15.82 | 15.7 | 15.73 | 15.76 | 58200.0 | 15.35 |
2020-10-22 | 15.87 | 15.7 | 15.87 | 15.84 | 50600.0 | 15.42 |
2020-10-21 | 15.9 | 15.8 | 15.81 | 15.82 | 64800.0 | 15.4 |
2020-10-20 | 15.89 | 15.63 | 15.63 | 15.89 | 69200.0 | 15.47 |
2020-10-19 | 16.03 | 15.59 | 15.78 | 15.63 | 115700.0 | 15.22 |
2020-10-16 | 15.99 | 15.75 | 15.75 | 15.85 | 50700.0 | 15.43 |
2020-10-15 | 15.88 | 15.75 | 15.75 | 15.79 | 46900.0 | 15.38 |
2020-10-14 | 16.11 | 15.86 | 15.9 | 15.92 | 56900.0 | 15.5 |
2020-10-13 | 16.06 | 15.85 | 15.95 | 15.93 | 71300.0 | 15.51 |
2020-10-12 | 16.14 | 16.05 | 16.11 | 16.06 | 46600.0 | 15.64 |
2020-10-09 | 16.27 | 16.07 | 16.16 | 16.14 | 65300.0 | 15.72 |
2020-10-08 | 16.47 | 16.11 | 16.16 | 16.3 | 84500.0 | 15.76 |
2020-10-07 | 16.12 | 15.97 | 16.05 | 16.1 | 57800.0 | 15.57 |
2020-10-06 | 16.09 | 15.9 | 16.09 | 15.92 | 63900.0 | 15.39 |
2020-10-05 | 16.11 | 15.85 | 15.94 | 16.03 | 140400.0 | 15.5 |
2020-10-02 | 15.93 | 15.69 | 15.69 | 15.78 | 85800.0 | 15.26 |
2020-10-01 | 15.85 | 15.72 | 15.83 | 15.8 | 78200.0 | 15.28 |
2020-09-30 | 15.65 | 15.46 | 15.46 | 15.61 | 59400.0 | 15.09 |
2020-09-29 | 15.55 | 15.38 | 15.5 | 15.5 | 48200.0 | 14.99 |
2020-09-28 | 15.51 | 15.38 | 15.41 | 15.41 | 39800.0 | 14.9 |
2020-09-25 | 15.35 | 15.17 | 15.3 | 15.28 | 97300.0 | 14.78 |
2020-09-24 | 15.77 | 15.25 | 15.75 | 15.3 | 148100.0 | 14.8 |
2020-09-23 | 15.89 | 15.78 | 15.86 | 15.78 | 60300.0 | 15.26 |
2020-09-22 | 15.91 | 15.78 | 15.84 | 15.85 | 59600.0 | 15.33 |
2020-09-21 | 15.97 | 15.75 | 15.9 | 15.84 | 168600.0 | 15.32 |
2020-09-18 | 16.04 | 15.82 | 15.92 | 15.98 | 52100.0 | 15.45 |
2020-09-17 | 16.05 | 15.89 | 15.89 | 15.92 | 61400.0 | 15.39 |
2020-09-16 | 16.08 | 15.95 | 16.0 | 16.04 | 77300.0 | 15.51 |
2020-09-15 | 16.16 | 16.0 | 16.09 | 16.07 | 66200.0 | 15.54 |
2020-09-14 | 16.09 | 15.91 | 15.98 | 16.08 | 71700.0 | 15.55 |
2020-09-11 | 16.04 | 15.71 | 15.74 | 15.86 | 94800.0 | 15.34 |
2020-09-10 | 15.94 | 15.73 | 15.81 | 15.85 | 82400.0 | 15.33 |
2020-09-09 | 15.99 | 15.9 | 15.99 | 15.96 | 111400.0 | 15.32 |
2020-09-08 | 15.99 | 15.76 | 15.76 | 15.9 | 81300.0 | 15.27 |
2020-09-04 | 15.92 | 15.68 | 15.85 | 15.88 | 71800.0 | 15.25 |
2020-09-03 | 15.87 | 15.71 | 15.76 | 15.73 | 71900.0 | 15.1 |
2020-09-02 | 16.14 | 15.8 | 15.87 | 15.89 | 106400.0 | 15.26 |
2020-09-01 | 15.87 | 15.67 | 15.76 | 15.78 | 90000.0 | 15.15 |
2020-08-31 | 15.84 | 15.7 | 15.72 | 15.8 | 77000.0 | 15.17 |
2020-08-28 | 15.85 | 15.61 | 15.85 | 15.76 | 99700.0 | 15.13 |
2020-08-27 | 15.8 | 15.62 | 15.62 | 15.79 | 81900.0 | 15.16 |
2020-08-26 | 15.73 | 15.58 | 15.64 | 15.68 | 61800.0 | 15.06 |
2020-08-25 | 15.75 | 15.62 | 15.67 | 15.72 | 58100.0 | 15.09 |
2020-08-24 | 15.7 | 15.61 | 15.65 | 15.64 | 82100.0 | 15.02 |
2020-08-21 | 15.85 | 15.63 | 15.82 | 15.66 | 45600.0 | 15.04 |
2020-08-20 | 15.97 | 15.77 | 15.85 | 15.86 | 80400.0 | 15.23 |
2020-08-19 | 15.89 | 15.53 | 15.62 | 15.84 | 97700.0 | 15.21 |
2020-08-18 | 15.9 | 15.67 | 15.67 | 15.78 | 73300.0 | 15.15 |
2020-08-17 | 16.05 | 15.53 | 16.05 | 15.8 | 170000.0 | 15.17 |
2020-08-14 | 16.3 | 15.82 | 16.22 | 15.99 | 144700.0 | 15.35 |
2020-08-13 | 16.31 | 16.15 | 16.2 | 16.15 | 68700.0 | 15.51 |
2020-08-12 | 16.48 | 16.28 | 16.37 | 16.34 | 78500.0 | 15.69 |
2020-08-11 | 16.39 | 16.26 | 16.26 | 16.37 | 83600.0 | 15.61 |
2020-08-10 | 16.4 | 16.12 | 16.31 | 16.29 | 105700.0 | 15.53 |
2020-08-07 | 16.31 | 16.1 | 16.26 | 16.31 | 90200.0 | 15.55 |
2020-08-06 | 16.29 | 15.94 | 16.02 | 16.13 | 116800.0 | 15.38 |
2020-08-05 | 16.14 | 15.71 | 15.74 | 15.94 | 131200.0 | 15.2 |
2020-08-04 | 15.7 | 15.45 | 15.45 | 15.7 | 125300.0 | 14.97 |
2020-08-03 | 15.54 | 15.25 | 15.44 | 15.46 | 117400.0 | 14.74 |
2020-07-31 | 15.52 | 15.21 | 15.35 | 15.29 | 52500.0 | 14.58 |
2020-07-30 | 15.47 | 15.15 | 15.35 | 15.2 | 131100.0 | 14.49 |
2020-07-29 | 15.73 | 15.38 | 15.69 | 15.44 | 119300.0 | 14.72 |
2020-07-28 | 15.75 | 15.48 | 15.48 | 15.64 | 49900.0 | 14.91 |
2020-07-27 | 15.73 | 15.5 | 15.57 | 15.52 | 77300.0 | 14.8 |
2020-07-24 | 15.8 | 15.51 | 15.79 | 15.65 | 69100.0 | 14.92 |
2020-07-23 | 15.83 | 15.67 | 15.67 | 15.77 | 47100.0 | 15.04 |
2020-07-22 | 15.67 | 15.58 | 15.65 | 15.66 | 32100.0 | 14.93 |
2020-07-21 | 15.64 | 15.4 | 15.62 | 15.55 | 89400.0 | 14.83 |
2020-07-20 | 15.49 | 15.37 | 15.49 | 15.44 | 73100.0 | 14.72 |
2020-07-17 | 15.59 | 15.35 | 15.44 | 15.42 | 53200.0 | 14.7 |
2020-07-16 | 15.6 | 15.33 | 15.33 | 15.49 | 49300.0 | 14.77 |
2020-07-15 | 15.5 | 15.33 | 15.36 | 15.43 | 44500.0 | 14.71 |
2020-07-14 | 15.37 | 15.19 | 15.19 | 15.28 | 84700.0 | 14.57 |
2020-07-13 | 15.65 | 15.3 | 15.61 | 15.3 | 122500.0 | 14.59 |
2020-07-10 | 15.72 | 15.46 | 15.72 | 15.61 | 70400.0 | 14.88 |
2020-07-09 | 16.01 | 15.83 | 15.99 | 15.83 | 52000.0 | 14.99 |
2020-07-08 | 16.1 | 15.95 | 16.0 | 15.99 | 31900.0 | 15.14 |
2020-07-07 | 15.99 | 15.76 | 15.86 | 15.97 | 74600.0 | 15.12 |
2020-07-06 | 16.4 | 15.86 | 16.4 | 15.9 | 122800.0 | 15.05 |
2020-07-02 | 16.28 | 16.03 | 16.06 | 16.05 | 66100.0 | 15.19 |
2020-07-01 | 16.14 | 15.92 | 15.98 | 16.01 | 94600.0 | 15.16 |
2020-06-30 | 15.85 | 15.53 | 15.58 | 15.82 | 98400.0 | 14.98 |
2020-06-29 | 15.91 | 15.53 | 15.91 | 15.62 | 65300.0 | 14.79 |
2020-06-26 | 16.01 | 15.68 | 15.96 | 15.79 | 33500.0 | 14.95 |
2020-06-25 | 16.0 | 15.67 | 15.84 | 15.93 | 34500.0 | 15.08 |
2020-06-24 | 15.94 | 15.33 | 15.74 | 15.79 | 83800.0 | 14.95 |
2020-06-23 | 16.09 | 15.8 | 16.06 | 15.98 | 78700.0 | 15.13 |
2020-06-22 | 15.92 | 15.7 | 15.76 | 15.81 | 77200.0 | 14.97 |
2020-06-19 | 16.26 | 15.8 | 16.26 | 15.91 | 67800.0 | 15.06 |
2020-06-18 | 16.3 | 16.03 | 16.3 | 16.09 | 49000.0 | 15.23 |
2020-06-17 | 16.45 | 16.08 | 16.18 | 16.23 | 44300.0 | 15.37 |
2020-06-16 | 16.12 | 15.79 | 16.0 | 16.02 | 119500.0 | 15.17 |
2020-06-15 | 15.97 | 15.22 | 15.23 | 15.68 | 68700.0 | 14.84 |
2020-06-12 | 16.56 | 15.77 | 15.77 | 15.89 | 94700.0 | 15.04 |
2020-06-11 | 16.19 | 15.4 | 16.0 | 15.69 | 221500.0 | 14.85 |
2020-06-10 | 16.69 | 16.45 | 16.55 | 16.62 | 76600.0 | 15.73 |
2020-06-09 | 16.9 | 16.3 | 16.3 | 16.74 | 121900.0 | 15.74 |
2020-06-08 | 16.62 | 16.36 | 16.36 | 16.42 | 94200.0 | 15.44 |
2020-06-05 | 16.57 | 16.29 | 16.4 | 16.3 | 145900.0 | 15.33 |
2020-06-04 | 16.38 | 16.0 | 16.0 | 16.28 | 90900.0 | 15.31 |
2020-06-03 | 16.4 | 15.91 | 16.0 | 16.03 | 217900.0 | 15.07 |
2020-06-02 | 16.13 | 15.9 | 16.0 | 16.0 | 85100.0 | 15.05 |
2020-06-01 | 16.11 | 15.88 | 15.97 | 16.06 | 83200.0 | 15.1 |
2020-05-29 | 15.9 | 15.67 | 15.67 | 15.9 | 49900.0 | 14.95 |
2020-05-28 | 15.79 | 15.64 | 15.64 | 15.75 | 59100.0 | 14.81 |
2020-05-27 | 15.69 | 15.26 | 15.35 | 15.61 | 61800.0 | 14.68 |
2020-05-26 | 15.67 | 15.1 | 15.67 | 15.15 | 73600.0 | 14.25 |
2020-05-22 | 15.47 | 15.09 | 15.47 | 15.29 | 72900.0 | 14.38 |
2020-05-21 | 15.53 | 15.0 | 15.16 | 15.41 | 88700.0 | 14.49 |
2020-05-20 | 15.34 | 15.14 | 15.3 | 15.32 | 52400.0 | 14.41 |
2020-05-19 | 15.19 | 14.63 | 14.97 | 15.11 | 54500.0 | 14.21 |
2020-05-18 | 15.05 | 14.66 | 14.77 | 14.99 | 97800.0 | 14.1 |
2020-05-15 | 14.48 | 14.0 | 14.1 | 14.41 | 78700.0 | 13.55 |
2020-05-14 | 14.63 | 14.12 | 14.43 | 14.25 | 128200.0 | 13.4 |
2020-05-13 | 15.29 | 14.52 | 15.2 | 14.69 | 156800.0 | 13.81 |
2020-05-12 | 15.36 | 15.08 | 15.16 | 15.24 | 77700.0 | 14.33 |
2020-05-11 | 15.4 | 15.1 | 15.33 | 15.22 | 87000.0 | 14.31 |
2020-05-08 | 15.37 | 15.13 | 15.37 | 15.23 | 98300.0 | 14.32 |
2020-05-07 | 15.68 | 15.23 | 15.49 | 15.31 | 127200.0 | 14.29 |
2020-05-06 | 15.4 | 15.05 | 15.28 | 15.33 | 75500.0 | 14.31 |
2020-05-05 | 15.33 | 15.0 | 15.0 | 15.07 | 143600.0 | 14.07 |
2020-05-04 | 14.97 | 14.55 | 14.55 | 14.97 | 138700.0 | 13.97 |
2020-05-01 | 14.95 | 14.56 | 14.65 | 14.75 | 137100.0 | 13.77 |
2020-04-30 | 15.2 | 14.77 | 14.96 | 14.86 | 119000.0 | 13.87 |
2020-04-29 | 15.38 | 14.69 | 14.9 | 15.01 | 322800.0 | 14.01 |
2020-04-28 | 14.66 | 14.26 | 14.42 | 14.51 | 110600.0 | 13.54 |
2020-04-27 | 14.32 | 14.06 | 14.15 | 14.32 | 80600.0 | 13.37 |
2020-04-24 | 14.24 | 14.08 | 14.24 | 14.15 | 90900.0 | 13.21 |
2020-04-23 | 14.23 | 13.84 | 13.88 | 14.1 | 134300.0 | 13.16 |
2020-04-22 | 14.19 | 13.82 | 13.85 | 13.88 | 117800.0 | 12.96 |
2020-04-21 | 13.83 | 13.25 | 13.25 | 13.72 | 120600.0 | 12.81 |
2020-04-20 | 14.2 | 13.3 | 14.08 | 13.55 | 178600.0 | 12.65 |
2020-04-17 | 14.59 | 14.14 | 14.25 | 14.26 | 150000.0 | 13.31 |
2020-04-16 | 14.14 | 13.51 | 14.05 | 13.89 | 153700.0 | 12.96 |
2020-04-15 | 14.14 | 13.77 | 14.0 | 14.02 | 161700.0 | 13.09 |
2020-04-14 | 15.3 | 13.64 | 15.22 | 14.25 | 414100.0 | 13.3 |
2020-04-13 | 15.35 | 14.48 | 15.1 | 14.77 | 216100.0 | 13.79 |
2020-04-09 | 16.0 | 14.65 | 14.79 | 15.53 | 451600.0 | 14.5 |
2020-04-08 | 14.39 | 13.67 | 13.99 | 14.33 | 183900.0 | 13.27 |
2020-04-07 | 14.25 | 13.4 | 13.52 | 13.73 | 414200.0 | 12.71 |
2020-04-06 | 13.12 | 12.3 | 12.65 | 12.88 | 361100.0 | 11.93 |
2020-04-03 | 12.92 | 12.0 | 12.92 | 12.65 | 227700.0 | 11.71 |
2020-04-02 | 13.11 | 12.1 | 12.15 | 12.8 | 180400.0 | 11.85 |
2020-04-01 | 13.14 | 12.04 | 12.93 | 12.31 | 303800.0 | 11.4 |
2020-03-31 | 13.6 | 13.05 | 13.37 | 13.34 | 207600.0 | 12.35 |
2020-03-30 | 13.64 | 12.8 | 13.64 | 13.37 | 242300.0 | 12.38 |
2020-03-27 | 13.89 | 12.55 | 13.4 | 13.62 | 398300.0 | 12.61 |
2020-03-26 | 14.5 | 12.69 | 13.0 | 14.04 | 456400.0 | 13.0 |
2020-03-25 | 13.36 | 11.63 | 12.03 | 12.81 | 561300.0 | 11.86 |
2020-03-24 | 11.83 | 10.63 | 10.82 | 11.53 | 351900.0 | 10.68 |
2020-03-23 | 11.03 | 9.72 | 10.8 | 10.49 | 443500.0 | 9.71 |
2020-03-20 | 11.98 | 10.83 | 11.3 | 11.17 | 505600.0 | 10.34 |
2020-03-19 | 11.62 | 8.84 | 9.3 | 10.72 | 568600.0 | 9.93 |
2020-03-18 | 12.0 | 9.5 | 11.81 | 9.98 | 751500.0 | 9.24 |
2020-03-17 | 13.25 | 11.72 | 13.14 | 12.88 | 300500.0 | 11.93 |
2020-03-16 | 13.64 | 12.84 | 13.54 | 12.89 | 315900.0 | 11.94 |
2020-03-13 | 15.27 | 13.83 | 14.33 | 14.78 | 459700.0 | 13.69 |
2020-03-12 | 14.96 | 13.51 | 14.71 | 13.73 | 587800.0 | 12.71 |
2020-03-11 | 16.91 | 15.55 | 16.91 | 15.93 | 249100.0 | 14.75 |
2020-03-10 | 17.34 | 16.32 | 16.61 | 17.34 | 281000.0 | 15.95 |
2020-03-09 | 16.51 | 15.51 | 16.41 | 16.11 | 386800.0 | 14.82 |
2020-03-06 | 17.66 | 17.04 | 17.24 | 17.59 | 143500.0 | 16.18 |
2020-03-05 | 17.88 | 17.27 | 17.58 | 17.74 | 164800.0 | 16.32 |
2020-03-04 | 18.1 | 17.26 | 17.35 | 18.08 | 209300.0 | 16.63 |
2020-03-03 | 19.01 | 16.82 | 18.53 | 16.87 | 826600.0 | 15.52 |
2020-03-02 | 18.35 | 16.5 | 16.5 | 18.35 | 471600.0 | 16.88 |
2020-02-28 | 17.01 | 15.9 | 17.01 | 16.29 | 772600.0 | 14.99 |
2020-02-27 | 18.33 | 17.26 | 18.33 | 17.51 | 385500.0 | 16.11 |
2020-02-26 | 18.68 | 17.89 | 17.93 | 18.63 | 474800.0 | 17.14 |
2020-02-25 | 19.5 | 17.72 | 19.33 | 17.89 | 564000.0 | 16.46 |
2020-02-24 | 19.96 | 19.33 | 19.8 | 19.33 | 191600.0 | 17.78 |
2020-02-21 | 20.11 | 20.01 | 20.01 | 20.08 | 42500.0 | 18.47 |
2020-02-20 | 20.09 | 19.86 | 19.93 | 20.05 | 64200.0 | 18.45 |
2020-02-19 | 20.0 | 19.81 | 19.89 | 19.88 | 85500.0 | 18.29 |
2020-02-18 | 20.25 | 19.88 | 20.2 | 19.92 | 72000.0 | 18.33 |