名前 | Putnam Premier Income Trust Common Stock |
ティッカー | PPT |
国 | United States |
上場年 | 1988.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.77 | 4.71 | 4.71 | 4.77 | 340100.0 | 4.77 |
2021-02-12 | 4.8 | 4.74 | 4.78 | 4.74 | 210700.0 | 4.74 |
2021-02-11 | 4.8 | 4.77 | 4.78 | 4.8 | 197100.0 | 4.8 |
2021-02-10 | 4.77 | 4.74 | 4.76 | 4.77 | 277100.0 | 4.77 |
2021-02-09 | 4.75 | 4.68 | 4.7 | 4.75 | 674900.0 | 4.75 |
2021-02-08 | 4.7 | 4.68 | 4.69 | 4.68 | 324800.0 | 4.68 |
2021-02-05 | 4.7 | 4.67 | 4.68 | 4.69 | 351900.0 | 4.69 |
2021-02-04 | 4.68 | 4.65 | 4.65 | 4.66 | 291700.0 | 4.66 |
2021-02-03 | 4.68 | 4.64 | 4.65 | 4.65 | 307000.0 | 4.65 |
2021-02-02 | 4.68 | 4.63 | 4.63 | 4.65 | 320500.0 | 4.65 |
2021-02-01 | 4.67 | 4.62 | 4.67 | 4.64 | 320100.0 | 4.64 |
2021-01-29 | 4.68 | 4.63 | 4.67 | 4.63 | 340700.0 | 4.63 |
2021-01-28 | 4.68 | 4.64 | 4.65 | 4.66 | 152600.0 | 4.66 |
2021-01-27 | 4.69 | 4.64 | 4.68 | 4.65 | 326000.0 | 4.65 |
2021-01-26 | 4.69 | 4.64 | 4.68 | 4.69 | 329600.0 | 4.69 |
2021-01-25 | 4.7 | 4.65 | 4.7 | 4.68 | 196700.0 | 4.68 |
2021-01-22 | 4.7 | 4.67 | 4.68 | 4.7 | 173300.0 | 4.7 |
2021-01-21 | 4.69 | 4.66 | 4.67 | 4.68 | 211700.0 | 4.68 |
2021-01-20 | 4.71 | 4.68 | 4.71 | 4.69 | 247400.0 | 4.66 |
2021-01-19 | 4.73 | 4.63 | 4.63 | 4.71 | 521900.0 | 4.68 |
2021-01-15 | 4.69 | 4.63 | 4.64 | 4.63 | 224600.0 | 4.6 |
2021-01-14 | 4.66 | 4.62 | 4.63 | 4.62 | 701700.0 | 4.59 |
2021-01-13 | 4.67 | 4.62 | 4.62 | 4.63 | 535900.0 | 4.6 |
2021-01-12 | 4.66 | 4.62 | 4.62 | 4.62 | 379500.0 | 4.59 |
2021-01-11 | 4.67 | 4.62 | 4.65 | 4.63 | 294200.0 | 4.6 |
2021-01-08 | 4.68 | 4.65 | 4.66 | 4.65 | 342600.0 | 4.62 |
2021-01-07 | 4.68 | 4.65 | 4.66 | 4.67 | 489700.0 | 4.64 |
2021-01-06 | 4.64 | 4.59 | 4.59 | 4.63 | 505100.0 | 4.6 |
2021-01-05 | 4.65 | 4.63 | 4.63 | 4.64 | 342900.0 | 4.61 |
2021-01-04 | 4.65 | 4.62 | 4.65 | 4.64 | 406500.0 | 4.61 |
2020-12-31 | 4.67 | 4.58 | 4.59 | 4.65 | 578300.0 | 4.62 |
2020-12-30 | 4.63 | 4.57 | 4.58 | 4.61 | 632400.0 | 4.58 |
2020-12-29 | 4.59 | 4.54 | 4.58 | 4.59 | 683400.0 | 4.56 |
2020-12-28 | 4.59 | 4.56 | 4.56 | 4.58 | 745700.0 | 4.55 |
2020-12-24 | 4.57 | 4.51 | 4.52 | 4.54 | 283500.0 | 4.51 |
2020-12-23 | 4.54 | 4.49 | 4.52 | 4.51 | 646200.0 | 4.48 |
2020-12-22 | 4.56 | 4.51 | 4.54 | 4.52 | 412300.0 | 4.49 |
2020-12-21 | 4.6 | 4.57 | 4.59 | 4.57 | 232700.0 | 4.52 |
2020-12-18 | 4.61 | 4.59 | 4.6 | 4.59 | 230900.0 | 4.54 |
2020-12-17 | 4.61 | 4.57 | 4.57 | 4.59 | 308300.0 | 4.54 |
2020-12-16 | 4.59 | 4.54 | 4.57 | 4.56 | 362000.0 | 4.51 |
2020-12-15 | 4.6 | 4.55 | 4.58 | 4.56 | 509100.0 | 4.51 |
2020-12-14 | 4.62 | 4.55 | 4.59 | 4.55 | 417000.0 | 4.5 |
2020-12-11 | 4.61 | 4.58 | 4.59 | 4.59 | 303100.0 | 4.54 |
2020-12-10 | 4.64 | 4.59 | 4.61 | 4.6 | 274500.0 | 4.55 |
2020-12-09 | 4.67 | 4.61 | 4.65 | 4.61 | 362800.0 | 4.56 |
2020-12-08 | 4.69 | 4.62 | 4.62 | 4.67 | 434200.0 | 4.62 |
2020-12-07 | 4.66 | 4.61 | 4.66 | 4.63 | 384600.0 | 4.58 |
2020-12-04 | 4.69 | 4.62 | 4.64 | 4.68 | 306100.0 | 4.63 |
2020-12-03 | 4.67 | 4.63 | 4.64 | 4.66 | 223200.0 | 4.61 |
2020-12-02 | 4.67 | 4.63 | 4.64 | 4.66 | 274800.0 | 4.61 |
2020-12-01 | 4.66 | 4.61 | 4.62 | 4.64 | 606100.0 | 4.59 |
2020-11-30 | 4.62 | 4.58 | 4.59 | 4.61 | 219700.0 | 4.56 |
2020-11-27 | 4.6 | 4.56 | 4.57 | 4.59 | 188800.0 | 4.54 |
2020-11-25 | 4.56 | 4.53 | 4.54 | 4.55 | 349500.0 | 4.5 |
2020-11-24 | 4.57 | 4.54 | 4.56 | 4.55 | 334400.0 | 4.5 |
2020-11-23 | 4.57 | 4.53 | 4.55 | 4.54 | 638800.0 | 4.49 |
2020-11-20 | 4.65 | 4.56 | 4.63 | 4.58 | 741200.0 | 4.49 |
2020-11-19 | 4.65 | 4.61 | 4.65 | 4.61 | 213700.0 | 4.52 |
2020-11-18 | 4.65 | 4.62 | 4.63 | 4.64 | 297900.0 | 4.55 |
2020-11-17 | 4.63 | 4.58 | 4.58 | 4.63 | 168500.0 | 4.54 |
2020-11-16 | 4.63 | 4.59 | 4.61 | 4.59 | 197800.0 | 4.5 |
2020-11-13 | 4.65 | 4.6 | 4.62 | 4.6 | 216800.0 | 4.51 |
2020-11-12 | 4.65 | 4.62 | 4.64 | 4.63 | 151900.0 | 4.54 |
2020-11-11 | 4.67 | 4.62 | 4.64 | 4.65 | 157700.0 | 4.56 |
2020-11-10 | 4.65 | 4.6 | 4.63 | 4.64 | 211700.0 | 4.55 |
2020-11-09 | 4.67 | 4.58 | 4.64 | 4.61 | 276200.0 | 4.52 |
2020-11-06 | 4.6 | 4.57 | 4.57 | 4.6 | 105400.0 | 4.51 |
2020-11-05 | 4.59 | 4.53 | 4.54 | 4.57 | 186800.0 | 4.48 |
2020-11-04 | 4.54 | 4.48 | 4.49 | 4.53 | 176500.0 | 4.45 |
2020-11-03 | 4.49 | 4.45 | 4.45 | 4.47 | 129400.0 | 4.39 |
2020-11-02 | 4.49 | 4.45 | 4.48 | 4.47 | 114700.0 | 4.39 |
2020-10-30 | 4.46 | 4.41 | 4.45 | 4.45 | 264200.0 | 4.37 |
2020-10-29 | 4.47 | 4.38 | 4.38 | 4.46 | 485600.0 | 4.38 |
2020-10-28 | 4.4 | 4.35 | 4.4 | 4.37 | 373100.0 | 4.29 |
2020-10-27 | 4.43 | 4.4 | 4.4 | 4.42 | 244000.0 | 4.34 |
2020-10-26 | 4.43 | 4.4 | 4.42 | 4.4 | 215900.0 | 4.32 |
2020-10-23 | 4.45 | 4.41 | 4.43 | 4.44 | 137000.0 | 4.36 |
2020-10-22 | 4.44 | 4.4 | 4.43 | 4.42 | 265600.0 | 4.34 |
2020-10-21 | 4.49 | 4.44 | 4.46 | 4.45 | 253200.0 | 4.33 |
2020-10-20 | 4.49 | 4.45 | 4.49 | 4.47 | 345700.0 | 4.35 |
2020-10-19 | 4.52 | 4.47 | 4.5 | 4.48 | 203500.0 | 4.36 |
2020-10-16 | 4.55 | 4.5 | 4.53 | 4.5 | 195000.0 | 4.38 |
2020-10-15 | 4.59 | 4.52 | 4.59 | 4.54 | 226200.0 | 4.42 |
2020-10-14 | 4.6 | 4.57 | 4.58 | 4.59 | 237400.0 | 4.47 |
2020-10-13 | 4.59 | 4.57 | 4.57 | 4.59 | 150300.0 | 4.47 |
2020-10-12 | 4.6 | 4.56 | 4.58 | 4.59 | 382200.0 | 4.47 |
2020-10-09 | 4.63 | 4.61 | 4.63 | 4.63 | 304000.0 | 4.51 |
2020-10-08 | 4.65 | 4.59 | 4.59 | 4.63 | 193000.0 | 4.51 |
2020-10-07 | 4.61 | 4.57 | 4.57 | 4.6 | 297600.0 | 4.48 |
2020-10-06 | 4.62 | 4.56 | 4.57 | 4.58 | 245200.0 | 4.46 |
2020-10-05 | 4.59 | 4.55 | 4.57 | 4.59 | 166700.0 | 4.47 |
2020-10-02 | 4.58 | 4.47 | 4.49 | 4.56 | 290000.0 | 4.44 |
2020-10-01 | 4.51 | 4.45 | 4.49 | 4.51 | 428700.0 | 4.39 |
2020-09-30 | 4.45 | 4.41 | 4.42 | 4.45 | 392000.0 | 4.33 |
2020-09-29 | 4.45 | 4.41 | 4.42 | 4.44 | 499900.0 | 4.32 |
2020-09-28 | 4.43 | 4.38 | 4.38 | 4.41 | 175000.0 | 4.29 |
2020-09-25 | 4.4 | 4.36 | 4.38 | 4.38 | 181900.0 | 4.26 |
2020-09-24 | 4.42 | 4.36 | 4.39 | 4.42 | 247500.0 | 4.3 |
2020-09-23 | 4.51 | 4.39 | 4.51 | 4.4 | 236800.0 | 4.28 |
2020-09-22 | 4.56 | 4.5 | 4.51 | 4.53 | 190900.0 | 4.38 |
2020-09-21 | 4.52 | 4.5 | 4.5 | 4.52 | 234600.0 | 4.37 |
2020-09-18 | 4.57 | 4.53 | 4.53 | 4.55 | 171800.0 | 4.4 |
2020-09-17 | 4.54 | 4.51 | 4.51 | 4.53 | 242700.0 | 4.38 |
2020-09-16 | 4.57 | 4.5 | 4.55 | 4.51 | 259100.0 | 4.36 |
2020-09-15 | 4.56 | 4.53 | 4.53 | 4.56 | 179900.0 | 4.4 |
2020-09-14 | 4.54 | 4.53 | 4.54 | 4.54 | 215100.0 | 4.39 |
2020-09-11 | 4.6 | 4.53 | 4.58 | 4.55 | 242800.0 | 4.4 |
2020-09-10 | 4.59 | 4.54 | 4.54 | 4.57 | 308600.0 | 4.41 |
2020-09-09 | 4.56 | 4.52 | 4.52 | 4.56 | 300800.0 | 4.4 |
2020-09-08 | 4.55 | 4.49 | 4.51 | 4.55 | 390400.0 | 4.4 |
2020-09-04 | 4.63 | 4.56 | 4.61 | 4.6 | 187300.0 | 4.44 |
2020-09-03 | 4.65 | 4.59 | 4.64 | 4.6 | 286100.0 | 4.44 |
2020-09-02 | 4.67 | 4.64 | 4.67 | 4.67 | 181200.0 | 4.51 |
2020-09-01 | 4.65 | 4.57 | 4.61 | 4.61 | 173700.0 | 4.45 |
2020-08-31 | 4.58 | 4.57 | 4.58 | 4.58 | 184500.0 | 4.42 |
2020-08-28 | 4.64 | 4.58 | 4.64 | 4.59 | 231200.0 | 4.43 |
2020-08-27 | 4.61 | 4.56 | 4.56 | 4.59 | 226500.0 | 4.43 |
2020-08-26 | 4.62 | 4.56 | 4.6 | 4.58 | 358000.0 | 4.42 |
2020-08-25 | 4.63 | 4.58 | 4.62 | 4.62 | 249000.0 | 4.46 |
2020-08-24 | 4.64 | 4.61 | 4.63 | 4.64 | 286200.0 | 4.48 |
2020-08-21 | 4.66 | 4.62 | 4.64 | 4.64 | 239700.0 | 4.48 |
2020-08-20 | 4.76 | 4.6 | 4.71 | 4.67 | 559800.0 | 4.48 |
2020-08-19 | 4.75 | 4.73 | 4.74 | 4.74 | 96500.0 | 4.54 |
2020-08-18 | 4.76 | 4.72 | 4.73 | 4.75 | 167400.0 | 4.55 |
2020-08-17 | 4.75 | 4.71 | 4.71 | 4.75 | 105000.0 | 4.55 |
2020-08-14 | 4.76 | 4.7 | 4.74 | 4.71 | 225800.0 | 4.52 |
2020-08-13 | 4.79 | 4.75 | 4.75 | 4.76 | 179300.0 | 4.56 |
2020-08-12 | 4.77 | 4.74 | 4.76 | 4.75 | 303100.0 | 4.55 |
2020-08-11 | 4.79 | 4.74 | 4.79 | 4.74 | 343500.0 | 4.54 |
2020-08-10 | 4.82 | 4.78 | 4.79 | 4.8 | 200600.0 | 4.6 |
2020-08-07 | 4.83 | 4.77 | 4.77 | 4.8 | 216400.0 | 4.6 |
2020-08-06 | 4.81 | 4.75 | 4.75 | 4.81 | 181100.0 | 4.61 |
2020-08-05 | 4.78 | 4.74 | 4.75 | 4.75 | 289700.0 | 4.55 |
2020-08-04 | 4.8 | 4.7 | 4.71 | 4.8 | 259300.0 | 4.6 |
2020-08-03 | 4.78 | 4.73 | 4.77 | 4.75 | 152300.0 | 4.55 |
2020-07-31 | 4.74 | 4.66 | 4.66 | 4.74 | 112800.0 | 4.54 |
2020-07-30 | 4.72 | 4.66 | 4.66 | 4.72 | 150600.0 | 4.53 |
2020-07-29 | 4.67 | 4.63 | 4.64 | 4.67 | 112500.0 | 4.48 |
2020-07-28 | 4.65 | 4.59 | 4.59 | 4.63 | 156700.0 | 4.44 |
2020-07-27 | 4.62 | 4.6 | 4.6 | 4.61 | 103400.0 | 4.42 |
2020-07-24 | 4.65 | 4.59 | 4.63 | 4.63 | 357100.0 | 4.44 |
2020-07-23 | 4.68 | 4.64 | 4.66 | 4.68 | 392400.0 | 4.49 |
2020-07-22 | 4.67 | 4.63 | 4.65 | 4.67 | 290200.0 | 4.44 |
2020-07-21 | 4.63 | 4.58 | 4.61 | 4.62 | 285300.0 | 4.4 |
2020-07-20 | 4.62 | 4.58 | 4.61 | 4.61 | 365300.0 | 4.39 |
2020-07-17 | 4.66 | 4.62 | 4.65 | 4.63 | 249400.0 | 4.41 |
2020-07-16 | 4.69 | 4.64 | 4.69 | 4.66 | 231300.0 | 4.43 |
2020-07-15 | 4.7 | 4.66 | 4.67 | 4.69 | 156100.0 | 4.46 |
2020-07-14 | 4.66 | 4.62 | 4.65 | 4.64 | 280800.0 | 4.42 |
2020-07-13 | 4.76 | 4.61 | 4.76 | 4.67 | 392500.0 | 4.44 |
2020-07-10 | 4.75 | 4.71 | 4.75 | 4.73 | 244300.0 | 4.5 |
2020-07-09 | 4.78 | 4.71 | 4.78 | 4.73 | 377900.0 | 4.5 |
2020-07-08 | 4.82 | 4.77 | 4.77 | 4.79 | 197700.0 | 4.56 |
2020-07-07 | 4.8 | 4.75 | 4.75 | 4.78 | 223400.0 | 4.55 |
2020-07-06 | 4.81 | 4.78 | 4.8 | 4.79 | 189200.0 | 4.56 |
2020-07-02 | 4.82 | 4.74 | 4.78 | 4.78 | 264800.0 | 4.55 |
2020-07-01 | 4.79 | 4.71 | 4.76 | 4.76 | 303800.0 | 4.53 |
2020-06-30 | 4.78 | 4.74 | 4.74 | 4.74 | 553400.0 | 4.51 |
2020-06-29 | 4.81 | 4.74 | 4.74 | 4.77 | 334800.0 | 4.54 |
2020-06-26 | 4.89 | 4.74 | 4.85 | 4.74 | 288500.0 | 4.51 |
2020-06-25 | 4.98 | 4.8 | 4.92 | 4.88 | 468800.0 | 4.64 |
2020-06-24 | 5.02 | 4.95 | 5.01 | 4.95 | 250700.0 | 4.71 |
2020-06-23 | 5.02 | 4.98 | 5.0 | 5.02 | 139800.0 | 4.78 |
2020-06-22 | 5.04 | 5.0 | 5.04 | 5.01 | 98900.0 | 4.73 |
2020-06-19 | 5.07 | 5.02 | 5.05 | 5.06 | 179600.0 | 4.78 |
2020-06-18 | 5.04 | 5.0 | 5.02 | 5.03 | 158800.0 | 4.75 |
2020-06-17 | 5.08 | 5.01 | 5.03 | 5.07 | 220000.0 | 4.79 |
2020-06-16 | 5.0 | 4.95 | 4.95 | 5.0 | 162700.0 | 4.72 |
2020-06-15 | 4.95 | 4.89 | 4.91 | 4.93 | 226600.0 | 4.66 |
2020-06-12 | 5.02 | 4.96 | 5.0 | 5.0 | 129500.0 | 4.72 |
2020-06-11 | 5.07 | 4.95 | 5.07 | 4.95 | 335000.0 | 4.68 |
2020-06-10 | 5.14 | 5.05 | 5.05 | 5.13 | 141400.0 | 4.85 |
2020-06-09 | 5.08 | 5.01 | 5.01 | 5.07 | 155400.0 | 4.79 |
2020-06-08 | 5.07 | 4.99 | 5.07 | 5.05 | 201600.0 | 4.77 |
2020-06-05 | 5.06 | 5.01 | 5.05 | 5.03 | 270300.0 | 4.75 |
2020-06-04 | 5.05 | 4.93 | 5.04 | 5.0 | 277300.0 | 4.72 |
2020-06-03 | 5.08 | 4.91 | 4.94 | 5.05 | 557600.0 | 4.77 |
2020-06-02 | 4.98 | 4.89 | 4.9 | 4.98 | 179000.0 | 4.71 |
2020-06-01 | 4.89 | 4.83 | 4.84 | 4.88 | 180500.0 | 4.61 |
2020-05-29 | 4.81 | 4.76 | 4.76 | 4.81 | 162900.0 | 4.55 |
2020-05-28 | 4.82 | 4.73 | 4.8 | 4.78 | 204600.0 | 4.52 |
2020-05-27 | 4.82 | 4.71 | 4.71 | 4.8 | 237400.0 | 4.54 |
2020-05-26 | 4.73 | 4.68 | 4.69 | 4.71 | 273100.0 | 4.45 |
2020-05-22 | 4.72 | 4.65 | 4.72 | 4.67 | 204500.0 | 4.41 |
2020-05-21 | 4.72 | 4.67 | 4.67 | 4.72 | 95000.0 | 4.46 |
2020-05-20 | 4.74 | 4.65 | 4.65 | 4.72 | 118300.0 | 4.43 |
2020-05-19 | 4.69 | 4.6 | 4.64 | 4.66 | 160400.0 | 4.37 |
2020-05-18 | 4.7 | 4.61 | 4.65 | 4.62 | 341500.0 | 4.33 |
2020-05-15 | 4.64 | 4.57 | 4.58 | 4.58 | 243700.0 | 4.3 |
2020-05-14 | 4.61 | 4.5 | 4.57 | 4.56 | 240300.0 | 4.28 |
2020-05-13 | 4.74 | 4.65 | 4.74 | 4.66 | 431700.0 | 4.37 |
2020-05-12 | 4.9 | 4.73 | 4.88 | 4.74 | 246800.0 | 4.45 |
2020-05-11 | 4.87 | 4.84 | 4.84 | 4.87 | 173300.0 | 4.57 |
2020-05-08 | 4.85 | 4.82 | 4.84 | 4.83 | 152700.0 | 4.53 |
2020-05-07 | 4.82 | 4.78 | 4.79 | 4.81 | 281600.0 | 4.51 |
2020-05-06 | 4.78 | 4.72 | 4.74 | 4.75 | 392600.0 | 4.46 |
2020-05-05 | 4.74 | 4.65 | 4.65 | 4.72 | 207400.0 | 4.43 |
2020-05-04 | 4.67 | 4.61 | 4.62 | 4.67 | 395600.0 | 4.38 |
2020-05-01 | 4.67 | 4.6 | 4.63 | 4.62 | 378200.0 | 4.33 |
2020-04-30 | 4.65 | 4.6 | 4.6 | 4.64 | 407700.0 | 4.35 |
2020-04-29 | 4.64 | 4.57 | 4.58 | 4.62 | 353600.0 | 4.33 |
2020-04-28 | 4.56 | 4.47 | 4.51 | 4.56 | 225500.0 | 4.28 |
2020-04-27 | 4.54 | 4.42 | 4.47 | 4.52 | 256400.0 | 4.24 |
2020-04-24 | 4.51 | 4.45 | 4.45 | 4.51 | 250900.0 | 4.23 |
2020-04-23 | 4.52 | 4.45 | 4.49 | 4.46 | 196500.0 | 4.18 |
2020-04-22 | 4.57 | 4.47 | 4.47 | 4.55 | 393100.0 | 4.23 |
2020-04-21 | 4.47 | 4.4 | 4.45 | 4.45 | 346100.0 | 4.14 |
2020-04-20 | 4.48 | 4.32 | 4.34 | 4.47 | 339500.0 | 4.16 |
2020-04-17 | 4.51 | 4.38 | 4.51 | 4.38 | 433700.0 | 4.08 |
2020-04-16 | 4.65 | 4.4 | 4.62 | 4.4 | 426500.0 | 4.1 |
2020-04-15 | 4.63 | 4.53 | 4.55 | 4.6 | 437300.0 | 4.28 |
2020-04-14 | 4.66 | 4.52 | 4.52 | 4.56 | 401400.0 | 4.24 |
2020-04-13 | 4.52 | 4.42 | 4.51 | 4.46 | 454900.0 | 4.15 |
2020-04-09 | 4.8 | 4.51 | 4.51 | 4.64 | 832100.0 | 4.32 |
2020-04-08 | 4.49 | 4.19 | 4.34 | 4.47 | 399400.0 | 4.16 |
2020-04-07 | 4.4 | 4.21 | 4.21 | 4.35 | 453700.0 | 4.05 |
2020-04-06 | 4.31 | 4.04 | 4.1 | 4.11 | 754700.0 | 3.83 |
2020-04-03 | 4.21 | 4.0 | 4.13 | 4.02 | 734700.0 | 3.74 |
2020-04-02 | 4.22 | 4.1 | 4.16 | 4.13 | 633500.0 | 3.84 |
2020-04-01 | 4.42 | 4.17 | 4.41 | 4.17 | 593500.0 | 3.88 |
2020-03-31 | 4.55 | 4.33 | 4.37 | 4.54 | 1419700.0 | 4.23 |
2020-03-30 | 4.4 | 4.13 | 4.16 | 4.37 | 700500.0 | 4.07 |
2020-03-27 | 4.2 | 3.96 | 3.96 | 4.15 | 709800.0 | 3.86 |
2020-03-26 | 4.26 | 4.15 | 4.19 | 4.25 | 647400.0 | 3.96 |
2020-03-25 | 4.34 | 3.93 | 3.94 | 4.11 | 481600.0 | 3.83 |
2020-03-24 | 4.06 | 3.8 | 3.8 | 3.91 | 371300.0 | 3.64 |
2020-03-23 | 4.0 | 3.78 | 3.94 | 3.78 | 836000.0 | 3.52 |
2020-03-20 | 4.19 | 4.0 | 4.0 | 4.06 | 749600.0 | 3.75 |
2020-03-19 | 4.2 | 3.5 | 3.77 | 4.0 | 814800.0 | 3.69 |
2020-03-18 | 4.16 | 3.64 | 4.1 | 3.82 | 1350300.0 | 3.52 |
2020-03-17 | 4.46 | 4.21 | 4.23 | 4.36 | 644300.0 | 4.02 |
2020-03-16 | 4.36 | 4.0 | 4.0 | 4.27 | 979100.0 | 3.94 |
2020-03-13 | 4.64 | 4.31 | 4.32 | 4.59 | 910200.0 | 4.24 |
2020-03-12 | 4.45 | 3.92 | 4.45 | 4.22 | 1166800.0 | 3.89 |
2020-03-11 | 4.76 | 4.51 | 4.76 | 4.59 | 795000.0 | 4.24 |
2020-03-10 | 4.99 | 4.68 | 4.96 | 4.79 | 833900.0 | 4.42 |
2020-03-09 | 5.01 | 4.85 | 5.0 | 4.92 | 826800.0 | 4.54 |
2020-03-06 | 5.21 | 5.11 | 5.16 | 5.2 | 368000.0 | 4.8 |
2020-03-05 | 5.26 | 5.15 | 5.24 | 5.19 | 227400.0 | 4.79 |
2020-03-04 | 5.32 | 5.26 | 5.26 | 5.26 | 354800.0 | 4.85 |
2020-03-03 | 5.33 | 5.18 | 5.19 | 5.24 | 537500.0 | 4.83 |
2020-03-02 | 5.18 | 5.02 | 5.04 | 5.18 | 820300.0 | 4.78 |
2020-02-28 | 5.12 | 4.83 | 5.07 | 5.04 | 1120800.0 | 4.65 |
2020-02-27 | 5.39 | 5.15 | 5.37 | 5.16 | 832300.0 | 4.76 |
2020-02-26 | 5.41 | 5.36 | 5.39 | 5.41 | 328600.0 | 4.99 |
2020-02-25 | 5.54 | 5.37 | 5.48 | 5.39 | 499400.0 | 4.97 |
2020-02-24 | 5.56 | 5.46 | 5.54 | 5.47 | 330000.0 | 5.05 |
2020-02-21 | 5.61 | 5.56 | 5.6 | 5.57 | 348300.0 | 5.14 |
2020-02-20 | 5.64 | 5.56 | 5.57 | 5.62 | 373000.0 | 5.15 |
2020-02-19 | 5.6 | 5.53 | 5.53 | 5.57 | 383100.0 | 5.11 |
2020-02-18 | 5.55 | 5.53 | 5.53 | 5.55 | 192500.0 | 5.09 |