名前 | Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated |
ティッカー | PFO |
国 | United States |
上場年 | 1992.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.8 | 13.25 | 13.66 | 13.28 | 43600.0 | 13.28 |
2021-02-12 | 13.86 | 13.57 | 13.75 | 13.8 | 14400.0 | 13.8 |
2021-02-11 | 13.77 | 13.65 | 13.72 | 13.75 | 15400.0 | 13.75 |
2021-02-10 | 13.79 | 13.65 | 13.7 | 13.78 | 16900.0 | 13.78 |
2021-02-09 | 13.83 | 13.45 | 13.71 | 13.72 | 18500.0 | 13.72 |
2021-02-08 | 13.57 | 13.38 | 13.43 | 13.57 | 25400.0 | 13.57 |
2021-02-05 | 13.46 | 13.26 | 13.26 | 13.37 | 8400.0 | 13.37 |
2021-02-04 | 13.34 | 12.96 | 12.96 | 13.26 | 115700.0 | 13.26 |
2021-02-03 | 13.03 | 12.94 | 13.03 | 12.96 | 6900.0 | 12.96 |
2021-02-02 | 13.05 | 12.72 | 12.72 | 12.93 | 17900.0 | 12.93 |
2021-02-01 | 12.89 | 12.67 | 12.67 | 12.85 | 31800.0 | 12.85 |
2021-01-29 | 12.98 | 12.75 | 12.91 | 12.81 | 21400.0 | 12.81 |
2021-01-28 | 12.86 | 12.6 | 12.6 | 12.79 | 17600.0 | 12.79 |
2021-01-27 | 12.77 | 12.42 | 12.68 | 12.63 | 25100.0 | 12.63 |
2021-01-26 | 12.81 | 12.5 | 12.75 | 12.71 | 21500.0 | 12.71 |
2021-01-25 | 13.09 | 12.66 | 13.09 | 12.76 | 33800.0 | 12.76 |
2021-01-22 | 13.17 | 12.72 | 12.75 | 12.95 | 30900.0 | 12.95 |
2021-01-21 | 12.93 | 12.42 | 12.77 | 12.79 | 34500.0 | 12.79 |
2021-01-20 | 13.15 | 12.55 | 12.61 | 12.98 | 47800.0 | 12.91 |
2021-01-19 | 12.72 | 12.47 | 12.47 | 12.63 | 16800.0 | 12.56 |
2021-01-15 | 12.5 | 12.4 | 12.43 | 12.46 | 6400.0 | 12.39 |
2021-01-14 | 12.54 | 12.22 | 12.46 | 12.47 | 32100.0 | 12.4 |
2021-01-13 | 12.45 | 11.92 | 12.25 | 12.36 | 63400.0 | 12.3 |
2021-01-12 | 12.54 | 12.31 | 12.49 | 12.33 | 29000.0 | 12.27 |
2021-01-11 | 12.59 | 12.5 | 12.5 | 12.51 | 24200.0 | 12.44 |
2021-01-08 | 12.71 | 12.5 | 12.6 | 12.63 | 79900.0 | 12.56 |
2021-01-07 | 12.91 | 12.5 | 12.75 | 12.73 | 41400.0 | 12.66 |
2021-01-06 | 12.92 | 12.72 | 12.9 | 12.72 | 21600.0 | 12.65 |
2021-01-05 | 12.98 | 12.83 | 12.85 | 12.89 | 16100.0 | 12.82 |
2021-01-04 | 13.37 | 12.7 | 13.07 | 12.84 | 52200.0 | 12.77 |
2020-12-31 | 13.12 | 12.94 | 13.02 | 13.12 | 27000.0 | 13.05 |
2020-12-30 | 12.98 | 12.73 | 12.73 | 12.91 | 32100.0 | 12.84 |
2020-12-29 | 12.99 | 12.71 | 12.99 | 12.9 | 23000.0 | 12.83 |
2020-12-28 | 13.43 | 12.92 | 13.07 | 12.95 | 39700.0 | 12.88 |
2020-12-24 | 13.26 | 13.03 | 13.14 | 13.15 | 13600.0 | 13.08 |
2020-12-23 | 13.41 | 13.1 | 13.41 | 13.27 | 25600.0 | 13.2 |
2020-12-22 | 13.63 | 13.27 | 13.39 | 13.27 | 12800.0 | 13.2 |
2020-12-21 | 13.79 | 13.2 | 13.5 | 13.55 | 36100.0 | 13.39 |
2020-12-18 | 13.83 | 13.46 | 13.83 | 13.64 | 40200.0 | 13.48 |
2020-12-17 | 14.12 | 13.37 | 13.37 | 13.87 | 54800.0 | 13.71 |
2020-12-16 | 13.45 | 13.37 | 13.4 | 13.44 | 15300.0 | 13.28 |
2020-12-15 | 13.37 | 13.28 | 13.37 | 13.34 | 18100.0 | 13.18 |
2020-12-14 | 13.35 | 12.94 | 12.94 | 13.29 | 66100.0 | 13.13 |
2020-12-11 | 13.17 | 12.99 | 13.09 | 13.03 | 23700.0 | 12.88 |
2020-12-10 | 13.1 | 12.9 | 13.04 | 12.99 | 20200.0 | 12.84 |
2020-12-09 | 13.08 | 12.96 | 12.96 | 13.05 | 11400.0 | 12.9 |
2020-12-08 | 13.0 | 12.93 | 12.99 | 12.99 | 10900.0 | 12.84 |
2020-12-07 | 13.17 | 12.75 | 12.75 | 12.93 | 19700.0 | 12.78 |
2020-12-04 | 12.99 | 12.77 | 12.89 | 12.88 | 14800.0 | 12.73 |
2020-12-03 | 12.78 | 12.62 | 12.62 | 12.78 | 6100.0 | 12.63 |
2020-12-02 | 12.69 | 12.53 | 12.53 | 12.69 | 6800.0 | 12.54 |
2020-12-01 | 12.73 | 12.46 | 12.46 | 12.61 | 16700.0 | 12.46 |
2020-11-30 | 12.71 | 12.44 | 12.65 | 12.44 | 18200.0 | 12.29 |
2020-11-27 | 12.55 | 12.48 | 12.55 | 12.54 | 2300.0 | 12.39 |
2020-11-25 | 12.5 | 12.44 | 12.5 | 12.5 | 8300.0 | 12.35 |
2020-11-24 | 12.49 | 12.38 | 12.39 | 12.45 | 5600.0 | 12.3 |
2020-11-23 | 12.48 | 12.4 | 12.43 | 12.41 | 15200.0 | 12.26 |
2020-11-20 | 12.45 | 12.26 | 12.32 | 12.42 | 15900.0 | 12.27 |
2020-11-19 | 12.49 | 12.19 | 12.19 | 12.46 | 14200.0 | 12.31 |
2020-11-18 | 12.5 | 12.22 | 12.26 | 12.41 | 34200.0 | 12.2 |
2020-11-17 | 12.3 | 12.19 | 12.28 | 12.27 | 8400.0 | 12.06 |
2020-11-16 | 12.28 | 12.24 | 12.28 | 12.26 | 7500.0 | 12.05 |
2020-11-13 | 12.27 | 12.19 | 12.24 | 12.26 | 8000.0 | 12.05 |
2020-11-12 | 12.27 | 12.11 | 12.11 | 12.23 | 5700.0 | 12.02 |
2020-11-11 | 12.16 | 12.03 | 12.03 | 12.15 | 15800.0 | 11.94 |
2020-11-10 | 12.12 | 11.92 | 11.93 | 12.05 | 15100.0 | 11.84 |
2020-11-09 | 12.48 | 11.98 | 12.18 | 12.01 | 25600.0 | 11.8 |
2020-11-06 | 12.01 | 11.96 | 12.01 | 12.0 | 12100.0 | 11.79 |
2020-11-05 | 12.0 | 11.83 | 11.86 | 12.0 | 14300.0 | 11.79 |
2020-11-04 | 11.8 | 11.65 | 11.65 | 11.79 | 7800.0 | 11.59 |
2020-11-03 | 11.78 | 11.55 | 11.7 | 11.62 | 28100.0 | 11.42 |
2020-11-02 | 11.74 | 11.6 | 11.69 | 11.64 | 10300.0 | 11.44 |
2020-10-30 | 11.9 | 11.6 | 11.75 | 11.68 | 13900.0 | 11.48 |
2020-10-29 | 11.68 | 11.56 | 11.66 | 11.67 | 27200.0 | 11.47 |
2020-10-28 | 11.88 | 11.5 | 11.88 | 11.57 | 43300.0 | 11.37 |
2020-10-27 | 12.1 | 11.88 | 12.1 | 11.9 | 22500.0 | 11.7 |
2020-10-26 | 12.1 | 11.98 | 12.1 | 12.09 | 13200.0 | 11.88 |
2020-10-23 | 12.1 | 12.0 | 12.0 | 12.02 | 6500.0 | 11.81 |
2020-10-22 | 12.14 | 12.01 | 12.12 | 12.01 | 19400.0 | 11.8 |
2020-10-21 | 12.37 | 12.1 | 12.1 | 12.26 | 20300.0 | 11.98 |
2020-10-20 | 12.43 | 12.18 | 12.43 | 12.18 | 16700.0 | 11.91 |
2020-10-19 | 12.48 | 12.26 | 12.48 | 12.31 | 17300.0 | 12.03 |
2020-10-16 | 12.65 | 12.47 | 12.57 | 12.61 | 17800.0 | 12.33 |
2020-10-15 | 12.67 | 12.21 | 12.43 | 12.67 | 35500.0 | 12.38 |
2020-10-14 | 12.42 | 12.22 | 12.33 | 12.35 | 29900.0 | 12.07 |
2020-10-13 | 12.27 | 12.08 | 12.12 | 12.25 | 9500.0 | 11.97 |
2020-10-12 | 12.35 | 11.95 | 11.95 | 12.1 | 24300.0 | 11.83 |
2020-10-09 | 12.22 | 11.91 | 12.22 | 11.94 | 23100.0 | 11.67 |
2020-10-08 | 12.27 | 12.13 | 12.21 | 12.26 | 24300.0 | 11.98 |
2020-10-07 | 12.1 | 12.02 | 12.07 | 12.1 | 11600.0 | 11.83 |
2020-10-06 | 12.12 | 11.94 | 11.97 | 12.06 | 17000.0 | 11.79 |
2020-10-05 | 12.12 | 11.95 | 12.0 | 12.09 | 6500.0 | 11.82 |
2020-10-02 | 12.08 | 11.9 | 11.9 | 11.95 | 10500.0 | 11.68 |
2020-10-01 | 12.17 | 11.92 | 11.99 | 11.92 | 13100.0 | 11.65 |
2020-09-30 | 12.11 | 11.88 | 12.11 | 11.9 | 23600.0 | 11.63 |
2020-09-29 | 12.01 | 11.86 | 11.9 | 12.01 | 9300.0 | 11.74 |
2020-09-28 | 12.01 | 11.88 | 12.01 | 11.89 | 5400.0 | 11.62 |
2020-09-25 | 12.06 | 11.78 | 12.06 | 11.9 | 8700.0 | 11.63 |
2020-09-24 | 12.12 | 11.78 | 12.06 | 11.82 | 40600.0 | 11.55 |
2020-09-23 | 12.25 | 12.01 | 12.25 | 12.11 | 15200.0 | 11.84 |
2020-09-22 | 12.35 | 12.12 | 12.35 | 12.21 | 12900.0 | 11.93 |
2020-09-21 | 12.4 | 12.14 | 12.24 | 12.29 | 14300.0 | 11.95 |
2020-09-18 | 12.38 | 12.2 | 12.35 | 12.28 | 12200.0 | 11.94 |
2020-09-17 | 12.34 | 12.22 | 12.22 | 12.32 | 8600.0 | 11.98 |
2020-09-16 | 12.25 | 12.14 | 12.14 | 12.25 | 14400.0 | 11.91 |
2020-09-15 | 12.16 | 12.03 | 12.12 | 12.15 | 13100.0 | 11.81 |
2020-09-14 | 12.13 | 11.95 | 12.13 | 12.0 | 32400.0 | 11.66 |
2020-09-11 | 12.21 | 11.93 | 12.05 | 11.97 | 8600.0 | 11.64 |
2020-09-10 | 12.17 | 12.0 | 12.11 | 12.06 | 18300.0 | 11.72 |
2020-09-09 | 12.19 | 12.03 | 12.05 | 12.13 | 11900.0 | 11.79 |
2020-09-08 | 12.1 | 11.9 | 12.02 | 12.03 | 16300.0 | 11.69 |
2020-09-04 | 12.18 | 11.92 | 12.09 | 12.18 | 34200.0 | 11.84 |
2020-09-03 | 12.12 | 11.99 | 12.12 | 12.1 | 7400.0 | 11.76 |
2020-09-02 | 12.21 | 12.04 | 12.09 | 12.16 | 18000.0 | 11.82 |
2020-09-01 | 12.11 | 12.01 | 12.1 | 12.04 | 10800.0 | 11.7 |
2020-08-31 | 12.08 | 11.91 | 12.08 | 12.04 | 27400.0 | 11.7 |
2020-08-28 | 11.97 | 11.93 | 11.97 | 11.96 | 11400.0 | 11.63 |
2020-08-27 | 11.99 | 11.9 | 11.93 | 11.9 | 19000.0 | 11.57 |
2020-08-26 | 12.11 | 11.9 | 11.9 | 11.94 | 15400.0 | 11.61 |
2020-08-25 | 11.98 | 11.9 | 11.9 | 11.98 | 18100.0 | 11.64 |
2020-08-24 | 12.07 | 11.85 | 12.05 | 11.94 | 33100.0 | 11.61 |
2020-08-21 | 12.28 | 11.95 | 11.95 | 12.1 | 26100.0 | 11.76 |
2020-08-20 | 12.09 | 11.89 | 11.98 | 12.02 | 31800.0 | 11.62 |
2020-08-19 | 12.61 | 12.05 | 12.61 | 12.25 | 27200.0 | 11.84 |
2020-08-18 | 12.58 | 12.45 | 12.51 | 12.58 | 22800.0 | 12.16 |
2020-08-17 | 12.5 | 12.15 | 12.15 | 12.41 | 19800.0 | 11.99 |
2020-08-14 | 12.18 | 12.03 | 12.15 | 12.15 | 9500.0 | 11.74 |
2020-08-13 | 12.09 | 12.02 | 12.05 | 12.02 | 4500.0 | 11.62 |
2020-08-12 | 12.08 | 11.98 | 12.02 | 12.05 | 19900.0 | 11.65 |
2020-08-11 | 12.07 | 11.91 | 12.0 | 11.98 | 8900.0 | 11.58 |
2020-08-10 | 12.1 | 11.96 | 12.1 | 11.96 | 17700.0 | 11.56 |
2020-08-07 | 12.1 | 12.01 | 12.1 | 12.03 | 1900.0 | 11.63 |
2020-08-06 | 12.24 | 12.0 | 12.24 | 12.05 | 13800.0 | 11.65 |
2020-08-05 | 12.31 | 12.06 | 12.3 | 12.21 | 11600.0 | 11.8 |
2020-08-04 | 12.45 | 12.0 | 12.33 | 12.14 | 38800.0 | 11.73 |
2020-08-03 | 12.48 | 12.26 | 12.26 | 12.4 | 14100.0 | 11.98 |
2020-07-31 | 12.5 | 12.08 | 12.1 | 12.25 | 29700.0 | 11.84 |
2020-07-30 | 12.15 | 11.72 | 11.73 | 12.05 | 32600.0 | 11.65 |
2020-07-29 | 12.47 | 11.75 | 11.75 | 12.3 | 30800.0 | 11.89 |
2020-07-28 | 11.73 | 11.62 | 11.63 | 11.69 | 35600.0 | 11.3 |
2020-07-27 | 11.83 | 11.59 | 11.68 | 11.73 | 19400.0 | 11.34 |
2020-07-24 | 11.67 | 11.52 | 11.65 | 11.67 | 12800.0 | 11.28 |
2020-07-23 | 11.75 | 11.53 | 11.53 | 11.65 | 15300.0 | 11.26 |
2020-07-22 | 11.63 | 11.32 | 11.32 | 11.59 | 17200.0 | 11.14 |
2020-07-21 | 11.49 | 11.3 | 11.32 | 11.4 | 35700.0 | 10.96 |
2020-07-20 | 11.35 | 11.24 | 11.35 | 11.32 | 7900.0 | 10.88 |
2020-07-17 | 11.4 | 11.2 | 11.35 | 11.31 | 23500.0 | 10.87 |
2020-07-16 | 11.3 | 11.12 | 11.12 | 11.3 | 6200.0 | 10.86 |
2020-07-15 | 11.23 | 11.08 | 11.08 | 11.23 | 18300.0 | 10.79 |
2020-07-14 | 11.12 | 11.05 | 11.09 | 11.09 | 9700.0 | 10.66 |
2020-07-13 | 11.18 | 11.11 | 11.11 | 11.11 | 12800.0 | 10.68 |
2020-07-10 | 11.18 | 11.09 | 11.18 | 11.1 | 11100.0 | 10.67 |
2020-07-09 | 11.31 | 11.04 | 11.14 | 11.06 | 14700.0 | 10.63 |
2020-07-08 | 11.21 | 11.15 | 11.18 | 11.15 | 13900.0 | 10.72 |
2020-07-07 | 11.33 | 11.21 | 11.33 | 11.21 | 5800.0 | 10.77 |
2020-07-06 | 11.5 | 11.21 | 11.5 | 11.26 | 13900.0 | 10.82 |
2020-07-02 | 11.49 | 11.35 | 11.47 | 11.35 | 21800.0 | 10.91 |
2020-07-01 | 11.45 | 11.12 | 11.13 | 11.36 | 46200.0 | 10.92 |
2020-06-30 | 11.14 | 10.9 | 10.96 | 11.13 | 31900.0 | 10.7 |
2020-06-29 | 10.89 | 10.73 | 10.86 | 10.86 | 19000.0 | 10.44 |
2020-06-26 | 11.0 | 10.53 | 11.0 | 10.76 | 40100.0 | 10.34 |
2020-06-25 | 11.1 | 10.89 | 10.95 | 10.9 | 33300.0 | 10.48 |
2020-06-24 | 11.06 | 10.9 | 11.03 | 11.02 | 27400.0 | 10.59 |
2020-06-23 | 11.29 | 11.13 | 11.22 | 11.13 | 18200.0 | 10.7 |
2020-06-22 | 11.24 | 11.13 | 11.17 | 11.2 | 14200.0 | 10.77 |
2020-06-19 | 11.41 | 11.2 | 11.3 | 11.23 | 26300.0 | 10.73 |
2020-06-18 | 11.2 | 11.06 | 11.06 | 11.16 | 12800.0 | 10.67 |
2020-06-17 | 11.3 | 11.11 | 11.17 | 11.11 | 16100.0 | 10.62 |
2020-06-16 | 11.29 | 11.07 | 11.21 | 11.15 | 18200.0 | 10.66 |
2020-06-15 | 11.09 | 10.66 | 10.66 | 10.94 | 30200.0 | 10.46 |
2020-06-12 | 11.5 | 10.92 | 11.2 | 10.98 | 48400.0 | 10.49 |
2020-06-11 | 11.3 | 10.56 | 10.94 | 10.97 | 100000.0 | 10.48 |
2020-06-10 | 11.76 | 11.67 | 11.76 | 11.68 | 9000.0 | 11.16 |
2020-06-09 | 11.74 | 11.54 | 11.54 | 11.73 | 10800.0 | 11.21 |
2020-06-08 | 11.83 | 11.64 | 11.66 | 11.74 | 15500.0 | 11.22 |
2020-06-05 | 11.84 | 11.64 | 11.69 | 11.64 | 23200.0 | 11.12 |
2020-06-04 | 11.83 | 11.58 | 11.82 | 11.63 | 16900.0 | 11.11 |
2020-06-03 | 11.9 | 11.7 | 11.74 | 11.82 | 24100.0 | 11.3 |
2020-06-02 | 11.82 | 11.6 | 11.7 | 11.6 | 24800.0 | 11.09 |
2020-06-01 | 11.7 | 11.52 | 11.7 | 11.7 | 18300.0 | 11.18 |
2020-05-29 | 11.67 | 11.51 | 11.67 | 11.62 | 16100.0 | 11.11 |
2020-05-28 | 11.54 | 11.37 | 11.47 | 11.53 | 14400.0 | 11.02 |
2020-05-27 | 11.5 | 11.28 | 11.5 | 11.41 | 16400.0 | 10.9 |
2020-05-26 | 11.85 | 11.23 | 11.85 | 11.4 | 39700.0 | 10.9 |
2020-05-22 | 11.48 | 11.06 | 11.18 | 11.48 | 7500.0 | 10.97 |
2020-05-21 | 11.22 | 11.04 | 11.06 | 11.2 | 40500.0 | 10.7 |
2020-05-20 | 11.31 | 11.16 | 11.16 | 11.28 | 15800.0 | 10.72 |
2020-05-19 | 11.25 | 10.9 | 11.2 | 11.18 | 19400.0 | 10.62 |
2020-05-18 | 11.4 | 10.82 | 10.85 | 11.15 | 19100.0 | 10.6 |
2020-05-15 | 10.8 | 10.51 | 10.7 | 10.75 | 14600.0 | 10.22 |
2020-05-14 | 11.0 | 10.5 | 11.0 | 10.66 | 72300.0 | 10.13 |
2020-05-13 | 11.52 | 11.01 | 11.45 | 11.12 | 43100.0 | 10.57 |
2020-05-12 | 11.65 | 11.4 | 11.44 | 11.45 | 18200.0 | 10.88 |
2020-05-11 | 11.4 | 11.25 | 11.25 | 11.4 | 14000.0 | 10.83 |
2020-05-08 | 11.44 | 11.2 | 11.25 | 11.38 | 17600.0 | 10.81 |
2020-05-07 | 11.47 | 11.25 | 11.3 | 11.31 | 17700.0 | 10.75 |
2020-05-06 | 11.68 | 11.2 | 11.24 | 11.22 | 21900.0 | 10.66 |
2020-05-05 | 11.47 | 11.21 | 11.47 | 11.22 | 15100.0 | 10.66 |
2020-05-04 | 11.31 | 11.02 | 11.24 | 11.25 | 50700.0 | 10.69 |
2020-05-01 | 11.56 | 11.2 | 11.23 | 11.38 | 48400.0 | 10.81 |
2020-04-30 | 11.85 | 11.22 | 11.82 | 11.44 | 80200.0 | 10.87 |
2020-04-29 | 11.9 | 11.62 | 11.62 | 11.85 | 56500.0 | 11.26 |
2020-04-28 | 11.49 | 11.35 | 11.35 | 11.45 | 43700.0 | 10.88 |
2020-04-27 | 11.67 | 11.08 | 11.2 | 11.39 | 59700.0 | 10.82 |
2020-04-24 | 11.32 | 10.73 | 10.78 | 11.2 | 91600.0 | 10.64 |
2020-04-23 | 10.78 | 10.5 | 10.78 | 10.56 | 46200.0 | 10.04 |
2020-04-22 | 10.78 | 10.56 | 10.56 | 10.67 | 30400.0 | 10.14 |
2020-04-21 | 11.29 | 10.53 | 11.11 | 10.56 | 27900.0 | 9.98 |
2020-04-20 | 11.4 | 10.92 | 10.94 | 11.31 | 22500.0 | 10.68 |
2020-04-17 | 11.9 | 11.2 | 11.9 | 11.24 | 39200.0 | 10.62 |
2020-04-16 | 11.4 | 11.05 | 11.34 | 11.4 | 29800.0 | 10.77 |
2020-04-15 | 11.29 | 10.5 | 10.79 | 11.22 | 40900.0 | 10.6 |
2020-04-14 | 11.33 | 10.61 | 10.61 | 10.89 | 71400.0 | 10.29 |
2020-04-13 | 11.05 | 10.45 | 11.05 | 10.47 | 48600.0 | 9.89 |
2020-04-09 | 11.34 | 10.49 | 10.49 | 11.09 | 77100.0 | 10.48 |
2020-04-08 | 10.46 | 10.13 | 10.3 | 10.4 | 50400.0 | 9.82 |
2020-04-07 | 10.09 | 9.55 | 9.55 | 10.09 | 55000.0 | 9.53 |
2020-04-06 | 9.6 | 9.0 | 9.0 | 9.25 | 48400.0 | 8.74 |
2020-04-03 | 9.14 | 8.72 | 8.94 | 8.91 | 31900.0 | 8.42 |
2020-04-02 | 9.17 | 8.84 | 9.0 | 9.14 | 20400.0 | 8.63 |
2020-04-01 | 9.77 | 9.04 | 9.64 | 9.08 | 57200.0 | 8.58 |
2020-03-31 | 10.14 | 9.74 | 10.14 | 9.9 | 33600.0 | 9.35 |
2020-03-30 | 10.04 | 9.29 | 9.9 | 10.03 | 67500.0 | 9.47 |
2020-03-27 | 10.35 | 9.91 | 10.23 | 10.21 | 53600.0 | 9.65 |
2020-03-26 | 11.16 | 9.32 | 9.32 | 10.47 | 139200.0 | 9.89 |
2020-03-25 | 9.98 | 8.25 | 8.25 | 9.41 | 99600.0 | 8.89 |
2020-03-24 | 8.3 | 7.44 | 7.51 | 8.23 | 85900.0 | 7.77 |
2020-03-23 | 8.1 | 6.7 | 8.1 | 7.16 | 129000.0 | 6.76 |
2020-03-20 | 9.0 | 7.68 | 7.7 | 8.4 | 79400.0 | 7.88 |
2020-03-19 | 7.69 | 6.01 | 6.1 | 7.59 | 119600.0 | 7.12 |
2020-03-18 | 8.95 | 6.18 | 8.53 | 6.71 | 161900.0 | 6.29 |
2020-03-17 | 9.96 | 8.96 | 9.77 | 9.03 | 88700.0 | 8.47 |
2020-03-16 | 9.93 | 9.25 | 9.74 | 9.49 | 73000.0 | 8.9 |
2020-03-13 | 10.5 | 9.8 | 9.8 | 10.22 | 82900.0 | 9.58 |
2020-03-12 | 9.99 | 8.8 | 9.5 | 9.49 | 116000.0 | 8.9 |
2020-03-11 | 11.21 | 10.65 | 11.08 | 11.02 | 108100.0 | 10.33 |
2020-03-10 | 12.11 | 11.02 | 11.42 | 11.15 | 65800.0 | 10.45 |
2020-03-09 | 11.63 | 11.03 | 11.49 | 11.21 | 81600.0 | 10.51 |
2020-03-06 | 12.08 | 11.79 | 11.98 | 11.96 | 53000.0 | 11.21 |
2020-03-05 | 12.29 | 12.1 | 12.29 | 12.17 | 12000.0 | 11.41 |
2020-03-04 | 12.46 | 12.29 | 12.34 | 12.34 | 22800.0 | 11.57 |
2020-03-03 | 12.3 | 12.03 | 12.03 | 12.13 | 39500.0 | 11.37 |
2020-03-02 | 12.21 | 11.59 | 11.8 | 11.95 | 82600.0 | 11.2 |
2020-02-28 | 12.32 | 11.24 | 11.83 | 11.39 | 83300.0 | 10.68 |
2020-02-27 | 11.99 | 11.77 | 11.89 | 11.84 | 63000.0 | 11.1 |
2020-02-26 | 12.38 | 12.0 | 12.24 | 12.04 | 84000.0 | 11.29 |
2020-02-25 | 12.78 | 12.24 | 12.77 | 12.24 | 53600.0 | 11.48 |
2020-02-24 | 13.18 | 12.65 | 13.05 | 12.68 | 48200.0 | 11.89 |
2020-02-21 | 13.23 | 13.13 | 13.13 | 13.15 | 26600.0 | 12.33 |
2020-02-20 | 13.18 | 13.07 | 13.08 | 13.11 | 4300.0 | 12.29 |
2020-02-19 | 13.24 | 13.17 | 13.24 | 13.19 | 10500.0 | 12.31 |
2020-02-18 | 13.23 | 13.08 | 13.08 | 13.2 | 12400.0 | 12.32 |