名前 | PIMCO Municipal Income Fund Common Stock |
ティッカー | PMF |
国 | United States |
上場年 | 2001.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.54 | 14.27 | 14.35 | 14.41 | 105400.0 | 14.41 |
2021-02-12 | 14.75 | 14.35 | 14.65 | 14.36 | 71100.0 | 14.36 |
2021-02-11 | 14.7 | 14.37 | 14.7 | 14.65 | 39800.0 | 14.65 |
2021-02-10 | 14.67 | 14.55 | 14.62 | 14.63 | 37700.0 | 14.63 |
2021-02-09 | 14.82 | 14.67 | 14.82 | 14.67 | 51400.0 | 14.62 |
2021-02-08 | 14.77 | 14.5 | 14.56 | 14.65 | 42200.0 | 14.6 |
2021-02-05 | 14.55 | 14.39 | 14.39 | 14.53 | 49600.0 | 14.48 |
2021-02-04 | 14.55 | 14.24 | 14.24 | 14.39 | 80200.0 | 14.34 |
2021-02-03 | 14.4 | 14.26 | 14.26 | 14.28 | 56300.0 | 14.23 |
2021-02-02 | 14.4 | 14.26 | 14.32 | 14.34 | 47400.0 | 14.29 |
2021-02-01 | 14.43 | 14.29 | 14.34 | 14.32 | 40900.0 | 14.27 |
2021-01-29 | 14.36 | 14.18 | 14.36 | 14.27 | 50200.0 | 14.22 |
2021-01-28 | 14.45 | 14.17 | 14.18 | 14.41 | 72100.0 | 14.36 |
2021-01-27 | 14.33 | 14.13 | 14.21 | 14.25 | 32400.0 | 14.2 |
2021-01-26 | 14.25 | 14.11 | 14.25 | 14.21 | 65000.0 | 14.16 |
2021-01-25 | 14.25 | 14.08 | 14.13 | 14.2 | 77700.0 | 14.15 |
2021-01-22 | 14.25 | 14.12 | 14.2 | 14.19 | 35700.0 | 14.14 |
2021-01-21 | 14.2 | 14.02 | 14.02 | 14.16 | 59000.0 | 14.11 |
2021-01-20 | 14.1 | 13.95 | 13.95 | 14.1 | 50900.0 | 14.05 |
2021-01-19 | 13.99 | 13.83 | 13.83 | 13.93 | 20000.0 | 13.88 |
2021-01-15 | 14.0 | 13.84 | 13.94 | 13.84 | 42000.0 | 13.79 |
2021-01-14 | 13.98 | 13.81 | 13.86 | 13.92 | 42300.0 | 13.87 |
2021-01-13 | 14.2 | 13.64 | 14.2 | 13.94 | 91800.0 | 13.89 |
2021-01-12 | 14.22 | 13.48 | 14.22 | 14.17 | 35700.0 | 14.06 |
2021-01-11 | 14.25 | 14.04 | 14.06 | 14.22 | 166700.0 | 14.11 |
2021-01-08 | 14.08 | 13.97 | 14.07 | 14.03 | 30800.0 | 13.93 |
2021-01-07 | 14.12 | 14.0 | 14.04 | 14.06 | 30400.0 | 13.95 |
2021-01-06 | 14.12 | 13.95 | 13.99 | 14.0 | 90400.0 | 13.9 |
2021-01-05 | 14.0 | 13.85 | 13.85 | 13.99 | 51400.0 | 13.89 |
2021-01-04 | 14.0 | 13.85 | 13.89 | 13.91 | 103100.0 | 13.81 |
2020-12-31 | 13.85 | 13.68 | 13.82 | 13.85 | 63800.0 | 13.75 |
2020-12-30 | 13.83 | 13.61 | 13.61 | 13.72 | 90500.0 | 13.62 |
2020-12-29 | 13.69 | 13.57 | 13.62 | 13.65 | 56700.0 | 13.55 |
2020-12-28 | 13.78 | 13.53 | 13.72 | 13.62 | 120200.0 | 13.52 |
2020-12-24 | 13.69 | 13.62 | 13.63 | 13.69 | 54500.0 | 13.59 |
2020-12-23 | 13.78 | 13.61 | 13.76 | 13.64 | 106100.0 | 13.54 |
2020-12-22 | 13.8 | 13.68 | 13.72 | 13.69 | 37500.0 | 13.59 |
2020-12-21 | 13.83 | 13.67 | 13.77 | 13.69 | 119300.0 | 13.59 |
2020-12-18 | 13.82 | 13.62 | 13.62 | 13.7 | 87100.0 | 13.6 |
2020-12-17 | 13.78 | 13.63 | 13.67 | 13.63 | 91600.0 | 13.53 |
2020-12-16 | 13.86 | 13.67 | 13.81 | 13.7 | 54500.0 | 13.6 |
2020-12-15 | 13.94 | 13.83 | 13.86 | 13.86 | 64800.0 | 13.68 |
2020-12-14 | 14.15 | 13.89 | 14.15 | 13.92 | 62300.0 | 13.74 |
2020-12-11 | 14.18 | 13.95 | 14.18 | 14.04 | 54400.0 | 13.85 |
2020-12-10 | 14.16 | 14.01 | 14.15 | 14.13 | 39000.0 | 13.94 |
2020-12-09 | 14.22 | 14.1 | 14.11 | 14.21 | 59000.0 | 13.97 |
2020-12-08 | 14.11 | 13.88 | 13.91 | 14.11 | 81300.0 | 13.87 |
2020-12-07 | 14.0 | 13.75 | 13.88 | 13.9 | 74500.0 | 13.66 |
2020-12-04 | 13.93 | 13.75 | 13.87 | 13.88 | 56200.0 | 13.64 |
2020-12-03 | 14.0 | 13.79 | 13.94 | 13.85 | 92200.0 | 13.62 |
2020-12-02 | 13.97 | 13.85 | 13.87 | 13.9 | 45100.0 | 13.66 |
2020-12-01 | 13.88 | 13.81 | 13.87 | 13.84 | 29800.0 | 13.61 |
2020-11-30 | 13.86 | 13.79 | 13.85 | 13.84 | 49100.0 | 13.61 |
2020-11-27 | 13.88 | 13.65 | 13.65 | 13.87 | 93900.0 | 13.63 |
2020-11-25 | 13.67 | 13.6 | 13.61 | 13.67 | 42400.0 | 13.44 |
2020-11-24 | 13.65 | 13.61 | 13.65 | 13.65 | 31800.0 | 13.42 |
2020-11-23 | 13.63 | 13.53 | 13.55 | 13.59 | 36500.0 | 13.36 |
2020-11-20 | 13.54 | 13.46 | 13.52 | 13.54 | 17900.0 | 13.31 |
2020-11-19 | 13.55 | 13.44 | 13.52 | 13.53 | 49400.0 | 13.3 |
2020-11-18 | 13.5 | 13.38 | 13.48 | 13.41 | 47200.0 | 13.18 |
2020-11-17 | 13.49 | 13.4 | 13.43 | 13.48 | 25300.0 | 13.25 |
2020-11-16 | 13.54 | 13.37 | 13.5 | 13.4 | 62100.0 | 13.17 |
2020-11-13 | 13.6 | 13.5 | 13.6 | 13.54 | 27700.0 | 13.31 |
2020-11-12 | 13.6 | 13.49 | 13.49 | 13.58 | 23600.0 | 13.35 |
2020-11-11 | 13.56 | 13.34 | 13.53 | 13.51 | 32500.0 | 13.28 |
2020-11-10 | 13.49 | 13.34 | 13.42 | 13.49 | 35900.0 | 13.26 |
2020-11-09 | 13.53 | 13.4 | 13.5 | 13.47 | 36200.0 | 13.19 |
2020-11-06 | 13.49 | 13.36 | 13.36 | 13.43 | 32600.0 | 13.15 |
2020-11-05 | 13.45 | 13.32 | 13.42 | 13.39 | 58400.0 | 13.11 |
2020-11-04 | 13.26 | 13.07 | 13.07 | 13.24 | 46100.0 | 12.96 |
2020-11-03 | 13.14 | 12.88 | 13.03 | 13.06 | 41600.0 | 12.79 |
2020-11-02 | 13.05 | 12.87 | 13.03 | 13.0 | 65300.0 | 12.73 |
2020-10-30 | 13.1 | 12.86 | 13.04 | 12.91 | 76900.0 | 12.64 |
2020-10-29 | 13.15 | 12.99 | 13.02 | 12.99 | 68300.0 | 12.72 |
2020-10-28 | 13.17 | 13.07 | 13.11 | 13.1 | 62700.0 | 12.83 |
2020-10-27 | 13.3 | 13.11 | 13.3 | 13.25 | 57700.0 | 12.97 |
2020-10-26 | 13.3 | 13.15 | 13.16 | 13.21 | 79300.0 | 12.93 |
2020-10-23 | 13.4 | 13.25 | 13.39 | 13.29 | 69900.0 | 13.01 |
2020-10-22 | 13.44 | 13.3 | 13.37 | 13.3 | 30000.0 | 13.02 |
2020-10-21 | 13.48 | 13.27 | 13.4 | 13.27 | 75600.0 | 12.99 |
2020-10-20 | 13.57 | 13.36 | 13.38 | 13.44 | 31200.0 | 13.16 |
2020-10-19 | 13.38 | 13.26 | 13.32 | 13.32 | 28700.0 | 13.04 |
2020-10-16 | 13.31 | 13.22 | 13.28 | 13.22 | 23900.0 | 12.94 |
2020-10-15 | 13.41 | 13.27 | 13.29 | 13.28 | 14000.0 | 13.0 |
2020-10-14 | 13.33 | 13.26 | 13.29 | 13.27 | 37200.0 | 12.99 |
2020-10-13 | 13.42 | 13.27 | 13.34 | 13.29 | 27700.0 | 13.01 |
2020-10-12 | 13.4 | 13.26 | 13.39 | 13.33 | 56400.0 | 13.05 |
2020-10-09 | 13.49 | 13.38 | 13.41 | 13.39 | 50800.0 | 13.11 |
2020-10-08 | 13.53 | 13.41 | 13.44 | 13.45 | 23400.0 | 13.12 |
2020-10-07 | 13.57 | 13.46 | 13.53 | 13.46 | 44700.0 | 13.13 |
2020-10-06 | 13.55 | 13.43 | 13.46 | 13.47 | 37600.0 | 13.14 |
2020-10-05 | 13.48 | 13.4 | 13.48 | 13.43 | 35300.0 | 13.1 |
2020-10-02 | 13.5 | 13.32 | 13.32 | 13.48 | 59100.0 | 13.15 |
2020-10-01 | 13.44 | 13.33 | 13.43 | 13.36 | 35800.0 | 13.03 |
2020-09-30 | 13.5 | 13.27 | 13.31 | 13.35 | 120200.0 | 13.02 |
2020-09-29 | 13.33 | 13.22 | 13.23 | 13.33 | 101400.0 | 13.0 |
2020-09-28 | 13.26 | 13.11 | 13.2 | 13.22 | 54700.0 | 12.89 |
2020-09-25 | 13.11 | 13.01 | 13.04 | 13.11 | 68000.0 | 12.78 |
2020-09-24 | 13.09 | 13.0 | 13.08 | 13.03 | 37000.0 | 12.71 |
2020-09-23 | 13.23 | 13.01 | 13.18 | 13.04 | 61500.0 | 12.72 |
2020-09-22 | 13.24 | 13.1 | 13.15 | 13.24 | 37800.0 | 12.91 |
2020-09-21 | 13.25 | 13.06 | 13.18 | 13.14 | 88000.0 | 12.81 |
2020-09-18 | 13.23 | 13.14 | 13.19 | 13.2 | 38700.0 | 12.87 |
2020-09-17 | 13.25 | 13.14 | 13.23 | 13.19 | 41300.0 | 12.86 |
2020-09-16 | 13.39 | 13.16 | 13.37 | 13.25 | 118800.0 | 12.92 |
2020-09-15 | 13.57 | 13.33 | 13.38 | 13.37 | 70800.0 | 13.04 |
2020-09-14 | 13.52 | 13.44 | 13.5 | 13.48 | 72300.0 | 13.15 |
2020-09-11 | 13.65 | 13.41 | 13.56 | 13.45 | 40300.0 | 13.12 |
2020-09-10 | 13.56 | 13.41 | 13.47 | 13.56 | 49900.0 | 13.22 |
2020-09-09 | 13.51 | 13.41 | 13.47 | 13.48 | 47000.0 | 13.09 |
2020-09-08 | 13.39 | 13.27 | 13.31 | 13.37 | 49800.0 | 12.99 |
2020-09-04 | 13.5 | 13.34 | 13.5 | 13.35 | 54100.0 | 12.97 |
2020-09-03 | 13.56 | 13.36 | 13.54 | 13.45 | 57900.0 | 13.06 |
2020-09-02 | 13.59 | 13.46 | 13.47 | 13.51 | 58100.0 | 13.12 |
2020-09-01 | 13.43 | 13.35 | 13.43 | 13.41 | 78400.0 | 13.02 |
2020-08-31 | 13.47 | 13.33 | 13.4 | 13.35 | 96900.0 | 12.97 |
2020-08-28 | 13.54 | 13.31 | 13.37 | 13.31 | 63200.0 | 12.93 |
2020-08-27 | 13.5 | 13.39 | 13.5 | 13.42 | 43900.0 | 13.03 |
2020-08-26 | 13.71 | 13.4 | 13.71 | 13.44 | 82900.0 | 13.05 |
2020-08-25 | 13.81 | 13.69 | 13.76 | 13.71 | 57900.0 | 13.32 |
2020-08-24 | 13.96 | 13.8 | 13.81 | 13.81 | 60600.0 | 13.41 |
2020-08-21 | 14.01 | 13.76 | 13.95 | 13.77 | 89100.0 | 13.37 |
2020-08-20 | 14.24 | 14.01 | 14.21 | 14.01 | 28700.0 | 13.61 |
2020-08-19 | 14.2 | 14.12 | 14.16 | 14.2 | 17300.0 | 13.79 |
2020-08-18 | 14.09 | 13.98 | 14.0 | 14.05 | 44000.0 | 13.65 |
2020-08-17 | 14.16 | 14.07 | 14.08 | 14.08 | 32500.0 | 13.68 |
2020-08-14 | 14.21 | 14.08 | 14.17 | 14.1 | 32500.0 | 13.69 |
2020-08-13 | 14.23 | 14.07 | 14.08 | 14.18 | 34400.0 | 13.77 |
2020-08-12 | 14.24 | 14.03 | 14.24 | 14.09 | 38300.0 | 13.69 |
2020-08-11 | 14.39 | 14.19 | 14.2 | 14.28 | 54300.0 | 13.82 |
2020-08-10 | 14.17 | 14.06 | 14.06 | 14.16 | 35600.0 | 13.7 |
2020-08-07 | 14.32 | 14.01 | 14.32 | 14.03 | 43300.0 | 13.58 |
2020-08-06 | 14.33 | 14.24 | 14.31 | 14.24 | 22300.0 | 13.78 |
2020-08-05 | 14.25 | 14.01 | 14.06 | 14.19 | 58200.0 | 13.73 |
2020-08-04 | 13.99 | 13.81 | 13.9 | 13.94 | 58300.0 | 13.49 |
2020-08-03 | 13.83 | 13.55 | 13.58 | 13.83 | 75900.0 | 13.38 |
2020-07-31 | 13.61 | 13.48 | 13.48 | 13.58 | 32000.0 | 13.14 |
2020-07-30 | 13.58 | 13.45 | 13.48 | 13.58 | 41900.0 | 13.14 |
2020-07-29 | 13.59 | 13.44 | 13.57 | 13.47 | 121300.0 | 13.03 |
2020-07-28 | 13.61 | 13.55 | 13.56 | 13.6 | 33300.0 | 13.16 |
2020-07-27 | 13.58 | 13.47 | 13.49 | 13.58 | 41800.0 | 13.14 |
2020-07-24 | 13.58 | 13.4 | 13.43 | 13.56 | 40900.0 | 13.12 |
2020-07-23 | 13.49 | 13.34 | 13.49 | 13.39 | 112300.0 | 12.96 |
2020-07-22 | 13.49 | 13.44 | 13.49 | 13.47 | 27900.0 | 13.03 |
2020-07-21 | 13.48 | 13.37 | 13.48 | 13.44 | 40300.0 | 13.0 |
2020-07-20 | 13.37 | 13.31 | 13.37 | 13.31 | 26400.0 | 12.88 |
2020-07-17 | 13.36 | 13.27 | 13.27 | 13.33 | 33300.0 | 12.9 |
2020-07-16 | 13.4 | 13.24 | 13.4 | 13.27 | 39800.0 | 12.84 |
2020-07-15 | 13.45 | 13.41 | 13.42 | 13.43 | 10600.0 | 12.99 |
2020-07-14 | 13.49 | 13.37 | 13.49 | 13.4 | 47500.0 | 12.97 |
2020-07-13 | 13.5 | 13.44 | 13.5 | 13.47 | 28800.0 | 13.03 |
2020-07-10 | 13.57 | 13.4 | 13.56 | 13.43 | 42900.0 | 12.99 |
2020-07-09 | 13.74 | 13.56 | 13.72 | 13.59 | 48200.0 | 13.1 |
2020-07-08 | 13.76 | 13.55 | 13.67 | 13.63 | 41900.0 | 13.14 |
2020-07-07 | 13.68 | 13.56 | 13.56 | 13.58 | 39600.0 | 13.09 |
2020-07-06 | 13.63 | 13.52 | 13.63 | 13.56 | 38900.0 | 13.07 |
2020-07-02 | 13.79 | 13.6 | 13.72 | 13.63 | 91400.0 | 13.14 |
2020-07-01 | 13.67 | 13.57 | 13.63 | 13.57 | 41800.0 | 13.08 |
2020-06-30 | 13.58 | 13.43 | 13.58 | 13.54 | 47100.0 | 13.05 |
2020-06-29 | 13.57 | 13.5 | 13.57 | 13.52 | 19400.0 | 13.03 |
2020-06-26 | 13.57 | 13.38 | 13.56 | 13.57 | 29600.0 | 13.08 |
2020-06-25 | 13.58 | 13.38 | 13.41 | 13.52 | 26500.0 | 13.03 |
2020-06-24 | 13.34 | 13.22 | 13.24 | 13.33 | 23200.0 | 12.85 |
2020-06-23 | 13.34 | 13.18 | 13.23 | 13.26 | 55100.0 | 12.78 |
2020-06-22 | 13.27 | 13.16 | 13.16 | 13.25 | 24300.0 | 12.77 |
2020-06-19 | 13.28 | 13.11 | 13.25 | 13.16 | 44000.0 | 12.68 |
2020-06-18 | 13.39 | 13.13 | 13.39 | 13.17 | 45500.0 | 12.69 |
2020-06-17 | 13.44 | 13.24 | 13.44 | 13.34 | 46300.0 | 12.86 |
2020-06-16 | 13.47 | 13.25 | 13.47 | 13.36 | 47700.0 | 12.88 |
2020-06-15 | 13.37 | 13.2 | 13.37 | 13.3 | 44700.0 | 12.82 |
2020-06-12 | 13.42 | 13.11 | 13.17 | 13.38 | 39500.0 | 12.89 |
2020-06-11 | 13.42 | 12.95 | 13.42 | 13.09 | 125000.0 | 12.62 |
2020-06-10 | 13.82 | 13.52 | 13.82 | 13.59 | 41300.0 | 13.1 |
2020-06-09 | 13.78 | 13.6 | 13.65 | 13.68 | 38200.0 | 13.13 |
2020-06-08 | 13.64 | 13.35 | 13.5 | 13.62 | 47300.0 | 13.07 |
2020-06-05 | 13.53 | 13.35 | 13.53 | 13.35 | 24000.0 | 12.82 |
2020-06-04 | 13.52 | 13.41 | 13.49 | 13.42 | 25300.0 | 12.88 |
2020-06-03 | 13.52 | 13.32 | 13.32 | 13.38 | 48100.0 | 12.84 |
2020-06-02 | 13.31 | 13.23 | 13.3 | 13.25 | 31900.0 | 12.72 |
2020-06-01 | 13.32 | 13.08 | 13.17 | 13.18 | 69800.0 | 12.65 |
2020-05-29 | 13.01 | 12.95 | 12.99 | 13.0 | 35800.0 | 12.48 |
2020-05-28 | 12.99 | 12.85 | 12.89 | 12.86 | 64100.0 | 12.34 |
2020-05-27 | 12.89 | 12.7 | 12.7 | 12.87 | 68700.0 | 12.35 |
2020-05-26 | 12.85 | 12.66 | 12.85 | 12.66 | 55500.0 | 12.15 |
2020-05-22 | 12.65 | 12.55 | 12.65 | 12.64 | 51000.0 | 12.13 |
2020-05-21 | 12.54 | 12.41 | 12.41 | 12.54 | 31100.0 | 12.04 |
2020-05-20 | 12.5 | 12.39 | 12.47 | 12.45 | 36100.0 | 11.95 |
2020-05-19 | 12.4 | 12.28 | 12.36 | 12.33 | 36900.0 | 11.84 |
2020-05-18 | 12.39 | 12.27 | 12.37 | 12.31 | 35900.0 | 11.82 |
2020-05-15 | 12.27 | 12.21 | 12.26 | 12.25 | 13000.0 | 11.76 |
2020-05-14 | 12.26 | 12.07 | 12.25 | 12.21 | 37200.0 | 11.72 |
2020-05-13 | 12.35 | 12.15 | 12.35 | 12.18 | 48800.0 | 11.69 |
2020-05-12 | 12.51 | 12.23 | 12.43 | 12.29 | 53700.0 | 11.8 |
2020-05-11 | 12.49 | 12.33 | 12.4 | 12.35 | 47400.0 | 11.86 |
2020-05-08 | 12.53 | 12.34 | 12.38 | 12.47 | 89100.0 | 11.97 |
2020-05-07 | 12.51 | 12.34 | 12.46 | 12.42 | 51300.0 | 11.87 |
2020-05-06 | 12.44 | 12.2 | 12.26 | 12.44 | 76500.0 | 11.89 |
2020-05-05 | 12.45 | 12.12 | 12.44 | 12.17 | 158400.0 | 11.63 |
2020-05-04 | 12.4 | 12.29 | 12.38 | 12.4 | 62700.0 | 11.85 |
2020-05-01 | 12.32 | 12.1 | 12.26 | 12.32 | 39600.0 | 11.78 |
2020-04-30 | 12.3 | 12.18 | 12.19 | 12.28 | 48200.0 | 11.74 |
2020-04-29 | 12.24 | 12.05 | 12.14 | 12.19 | 70800.0 | 11.65 |
2020-04-28 | 11.96 | 11.8 | 11.9 | 11.95 | 139600.0 | 11.42 |
2020-04-27 | 11.96 | 11.71 | 11.91 | 11.78 | 137800.0 | 11.26 |
2020-04-24 | 12.27 | 11.91 | 12.27 | 11.95 | 102200.0 | 11.42 |
2020-04-23 | 12.26 | 12.14 | 12.26 | 12.19 | 103500.0 | 11.65 |
2020-04-22 | 12.38 | 12.23 | 12.36 | 12.26 | 83800.0 | 11.72 |
2020-04-21 | 12.42 | 12.16 | 12.4 | 12.36 | 74500.0 | 11.81 |
2020-04-20 | 12.84 | 12.43 | 12.72 | 12.45 | 122400.0 | 11.9 |
2020-04-17 | 12.93 | 12.72 | 12.81 | 12.72 | 53300.0 | 12.16 |
2020-04-16 | 12.95 | 12.71 | 12.81 | 12.72 | 49500.0 | 12.16 |
2020-04-15 | 12.9 | 12.68 | 12.68 | 12.84 | 42600.0 | 12.27 |
2020-04-14 | 13.13 | 12.78 | 12.93 | 12.89 | 112400.0 | 12.32 |
2020-04-13 | 13.29 | 12.64 | 13.29 | 12.75 | 75700.0 | 12.19 |
2020-04-09 | 13.23 | 12.66 | 12.68 | 13.08 | 237800.0 | 12.5 |
2020-04-08 | 12.61 | 12.25 | 12.25 | 12.61 | 135200.0 | 12.0 |
2020-04-07 | 12.47 | 12.21 | 12.22 | 12.34 | 65800.0 | 11.74 |
2020-04-06 | 12.41 | 11.59 | 11.85 | 12.04 | 136000.0 | 11.46 |
2020-04-03 | 12.23 | 11.69 | 12.11 | 11.8 | 75600.0 | 11.23 |
2020-04-02 | 12.4 | 11.21 | 12.39 | 12.0 | 185800.0 | 11.42 |
2020-04-01 | 12.71 | 12.0 | 12.61 | 12.3 | 136200.0 | 11.71 |
2020-03-31 | 12.68 | 12.3 | 12.3 | 12.64 | 270600.0 | 12.03 |
2020-03-30 | 12.63 | 12.13 | 12.24 | 12.6 | 164600.0 | 11.99 |
2020-03-27 | 12.56 | 12.09 | 12.5 | 12.24 | 196000.0 | 11.65 |
2020-03-26 | 12.66 | 11.88 | 11.92 | 12.31 | 161800.0 | 11.72 |
2020-03-25 | 12.35 | 10.7 | 10.7 | 11.87 | 169400.0 | 11.3 |
2020-03-24 | 10.95 | 10.53 | 10.53 | 10.6 | 145400.0 | 10.09 |
2020-03-23 | 10.84 | 10.05 | 10.84 | 10.49 | 142100.0 | 9.98 |
2020-03-20 | 11.85 | 10.42 | 10.42 | 10.85 | 212900.0 | 10.33 |
2020-03-19 | 10.87 | 9.13 | 10.35 | 10.41 | 369100.0 | 9.91 |
2020-03-18 | 11.24 | 10.34 | 11.01 | 10.42 | 381100.0 | 9.92 |
2020-03-17 | 11.93 | 11.52 | 11.86 | 11.62 | 216500.0 | 11.06 |
2020-03-16 | 12.0 | 11.25 | 11.9 | 11.71 | 233100.0 | 11.14 |
2020-03-13 | 12.44 | 12.0 | 12.01 | 12.4 | 216700.0 | 11.8 |
2020-03-12 | 12.25 | 9.54 | 10.38 | 11.82 | 477200.0 | 11.25 |
2020-03-11 | 14.49 | 13.41 | 14.46 | 13.41 | 223200.0 | 12.76 |
2020-03-10 | 14.93 | 14.52 | 14.83 | 14.56 | 87600.0 | 13.81 |
2020-03-09 | 15.0 | 14.52 | 14.8 | 14.77 | 151500.0 | 14.0 |
2020-03-06 | 15.26 | 15.14 | 15.18 | 15.15 | 70500.0 | 14.36 |
2020-03-05 | 15.55 | 15.31 | 15.31 | 15.33 | 83200.0 | 14.54 |
2020-03-04 | 15.53 | 15.1 | 15.22 | 15.52 | 421300.0 | 14.72 |
2020-03-03 | 15.27 | 14.94 | 14.94 | 15.26 | 77300.0 | 14.47 |
2020-03-02 | 15.15 | 14.8 | 14.8 | 15.09 | 102900.0 | 14.31 |
2020-02-28 | 15.19 | 14.76 | 15.19 | 14.84 | 202500.0 | 14.07 |
2020-02-27 | 15.29 | 15.13 | 15.29 | 15.22 | 69600.0 | 14.43 |
2020-02-26 | 15.31 | 15.25 | 15.31 | 15.3 | 39000.0 | 14.51 |
2020-02-25 | 15.34 | 15.24 | 15.26 | 15.25 | 52700.0 | 14.46 |
2020-02-24 | 15.28 | 15.23 | 15.23 | 15.24 | 36600.0 | 14.45 |
2020-02-21 | 15.28 | 15.25 | 15.25 | 15.25 | 10200.0 | 14.46 |
2020-02-20 | 15.28 | 15.21 | 15.22 | 15.22 | 33100.0 | 14.43 |
2020-02-19 | 15.3 | 15.22 | 15.3 | 15.22 | 52700.0 | 14.43 |
2020-02-18 | 15.41 | 15.29 | 15.41 | 15.29 | 59200.0 | 14.5 |