名前 | Tortoise Pipeline & Energy Fund Inc. Common Stock |
ティッカー | TTP |
国 | United States |
上場年 | 2011.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.58 | 19.21 | 19.21 | 19.57 | 21700.0 | 19.57 |
2021-02-12 | 19.07 | 18.64 | 18.66 | 19.07 | 4100.0 | 19.07 |
2021-02-11 | 19.0 | 18.71 | 18.92 | 18.75 | 4400.0 | 18.75 |
2021-02-10 | 19.02 | 18.7 | 18.94 | 18.85 | 6900.0 | 18.85 |
2021-02-09 | 18.91 | 18.71 | 18.91 | 18.91 | 7300.0 | 18.91 |
2021-02-08 | 19.06 | 18.56 | 18.56 | 18.88 | 5500.0 | 18.88 |
2021-02-05 | 18.54 | 18.35 | 18.54 | 18.47 | 4600.0 | 18.47 |
2021-02-04 | 18.4 | 18.13 | 18.39 | 18.18 | 5700.0 | 18.18 |
2021-02-03 | 18.6 | 18.1 | 18.1 | 18.23 | 7500.0 | 18.23 |
2021-02-02 | 18.24 | 17.84 | 17.96 | 18.06 | 7000.0 | 18.06 |
2021-02-01 | 17.89 | 17.5 | 17.74 | 17.64 | 2800.0 | 17.64 |
2021-01-29 | 17.96 | 17.48 | 17.72 | 17.61 | 15200.0 | 17.61 |
2021-01-28 | 18.07 | 17.66 | 17.98 | 17.75 | 12000.0 | 17.75 |
2021-01-27 | 18.3 | 17.46 | 18.3 | 17.93 | 23500.0 | 17.93 |
2021-01-26 | 18.9 | 18.49 | 18.49 | 18.7 | 7100.0 | 18.7 |
2021-01-25 | 18.86 | 18.48 | 18.77 | 18.55 | 3300.0 | 18.55 |
2021-01-22 | 19.18 | 18.33 | 18.82 | 18.75 | 14200.0 | 18.75 |
2021-01-21 | 19.37 | 18.97 | 19.15 | 19.2 | 17100.0 | 19.2 |
2021-01-20 | 19.32 | 18.85 | 18.94 | 19.22 | 27700.0 | 19.22 |
2021-01-19 | 19.27 | 18.85 | 18.85 | 18.91 | 3800.0 | 18.91 |
2021-01-15 | 19.1 | 18.77 | 19.1 | 18.8 | 3000.0 | 18.8 |
2021-01-14 | 20.06 | 18.54 | 18.69 | 19.23 | 12400.0 | 19.23 |
2021-01-13 | 18.79 | 18.21 | 18.53 | 18.64 | 13700.0 | 18.64 |
2021-01-12 | 18.67 | 17.93 | 17.93 | 18.55 | 12400.0 | 18.55 |
2021-01-11 | 17.86 | 17.35 | 17.35 | 17.82 | 4400.0 | 17.82 |
2021-01-08 | 18.21 | 17.51 | 18.1 | 17.63 | 14300.0 | 17.63 |
2021-01-07 | 18.23 | 17.52 | 17.52 | 17.97 | 16400.0 | 17.97 |
2021-01-06 | 17.72 | 17.28 | 17.48 | 17.42 | 10200.0 | 17.42 |
2021-01-05 | 17.4 | 16.8 | 16.87 | 17.26 | 26500.0 | 17.26 |
2021-01-04 | 17.4 | 16.05 | 17.15 | 16.74 | 29000.0 | 16.74 |
2020-12-31 | 17.01 | 16.37 | 16.9 | 17.0 | 50900.0 | 17.0 |
2020-12-30 | 17.75 | 16.84 | 17.11 | 17.07 | 31200.0 | 17.07 |
2020-12-29 | 17.99 | 17.11 | 17.5 | 17.24 | 21400.0 | 17.24 |
2020-12-28 | 17.97 | 16.57 | 16.97 | 17.69 | 85100.0 | 17.69 |
2020-12-24 | 17.22 | 16.75 | 16.75 | 17.08 | 26100.0 | 17.08 |
2020-12-23 | 17.29 | 16.86 | 16.98 | 16.86 | 12700.0 | 16.86 |
2020-12-22 | 17.2 | 16.79 | 16.79 | 17.11 | 31300.0 | 17.11 |
2020-12-21 | 17.47 | 16.65 | 17.02 | 16.86 | 19300.0 | 16.86 |
2020-12-18 | 17.74 | 17.29 | 17.57 | 17.42 | 30100.0 | 17.42 |
2020-12-17 | 18.1 | 17.64 | 17.87 | 17.64 | 21000.0 | 17.64 |
2020-12-16 | 18.38 | 17.71 | 18.29 | 17.74 | 13000.0 | 17.74 |
2020-12-15 | 18.23 | 17.83 | 18.11 | 18.23 | 7300.0 | 18.23 |
2020-12-14 | 18.68 | 17.8 | 18.66 | 17.8 | 19600.0 | 17.8 |
2020-12-11 | 18.65 | 17.93 | 17.93 | 18.35 | 33000.0 | 18.35 |
2020-12-10 | 18.31 | 17.65 | 17.65 | 18.12 | 25600.0 | 18.12 |
2020-12-09 | 18.3 | 17.51 | 18.13 | 17.69 | 28800.0 | 17.69 |
2020-12-08 | 18.29 | 17.65 | 17.65 | 18.06 | 33600.0 | 18.06 |
2020-12-07 | 17.98 | 17.1 | 17.78 | 17.85 | 48200.0 | 17.85 |
2020-12-04 | 17.95 | 16.91 | 16.91 | 17.95 | 61000.0 | 17.95 |
2020-12-03 | 16.83 | 15.74 | 15.74 | 16.7 | 22800.0 | 16.7 |
2020-12-02 | 15.94 | 15.42 | 15.42 | 15.94 | 15700.0 | 15.94 |
2020-12-01 | 15.59 | 15.3 | 15.36 | 15.42 | 15300.0 | 15.42 |
2020-11-30 | 15.68 | 15.13 | 15.6 | 15.15 | 14800.0 | 15.15 |
2020-11-27 | 16.02 | 15.51 | 16.02 | 15.66 | 12100.0 | 15.66 |
2020-11-25 | 16.11 | 15.77 | 16.1 | 15.94 | 15700.0 | 15.94 |
2020-11-24 | 16.23 | 15.83 | 15.85 | 16.01 | 16100.0 | 16.01 |
2020-11-23 | 15.56 | 14.92 | 14.92 | 15.48 | 28300.0 | 15.48 |
2020-11-20 | 15.0 | 14.73 | 15.0 | 14.92 | 7200.0 | 14.92 |
2020-11-19 | 15.19 | 14.46 | 14.69 | 15.09 | 49200.0 | 14.93 |
2020-11-18 | 14.95 | 14.39 | 14.4 | 14.6 | 52600.0 | 14.45 |
2020-11-17 | 14.7 | 13.59 | 13.83 | 14.31 | 21200.0 | 14.16 |
2020-11-16 | 13.95 | 13.31 | 13.49 | 13.94 | 18200.0 | 13.79 |
2020-11-13 | 13.32 | 12.95 | 12.95 | 13.3 | 8300.0 | 13.16 |
2020-11-12 | 13.24 | 12.67 | 12.67 | 12.95 | 35300.0 | 12.81 |
2020-11-11 | 13.27 | 12.87 | 13.06 | 12.87 | 17500.0 | 12.73 |
2020-11-10 | 12.99 | 12.55 | 12.57 | 12.85 | 13100.0 | 12.71 |
2020-11-09 | 12.65 | 11.78 | 12.18 | 12.6 | 120100.0 | 12.47 |
2020-11-06 | 11.9 | 11.51 | 11.9 | 11.52 | 6600.0 | 11.4 |
2020-11-05 | 12.01 | 11.74 | 11.74 | 11.92 | 10900.0 | 11.79 |
2020-11-04 | 11.83 | 11.63 | 11.63 | 11.74 | 6100.0 | 11.62 |
2020-11-03 | 11.82 | 11.55 | 11.55 | 11.64 | 23500.0 | 11.52 |
2020-11-02 | 11.54 | 11.21 | 11.34 | 11.52 | 10700.0 | 11.4 |
2020-10-30 | 11.52 | 11.28 | 11.38 | 11.3 | 12100.0 | 11.18 |
2020-10-29 | 11.54 | 11.13 | 11.27 | 11.52 | 13500.0 | 11.4 |
2020-10-28 | 11.78 | 11.35 | 11.78 | 11.37 | 9900.0 | 11.25 |
2020-10-27 | 12.2 | 11.98 | 12.1 | 11.98 | 7800.0 | 11.85 |
2020-10-26 | 12.56 | 12.07 | 12.56 | 12.2 | 5100.0 | 12.07 |
2020-10-23 | 12.95 | 12.59 | 12.85 | 12.7 | 7100.0 | 12.57 |
2020-10-22 | 12.91 | 12.18 | 12.46 | 12.84 | 10700.0 | 12.7 |
2020-10-21 | 12.6 | 12.45 | 12.54 | 12.45 | 4100.0 | 12.32 |
2020-10-20 | 12.62 | 12.45 | 12.45 | 12.54 | 12300.0 | 12.41 |
2020-10-19 | 12.7 | 12.45 | 12.52 | 12.46 | 4300.0 | 12.33 |
2020-10-16 | 12.93 | 12.5 | 12.81 | 12.53 | 9300.0 | 12.4 |
2020-10-15 | 12.95 | 12.8 | 12.84 | 12.91 | 17100.0 | 12.77 |
2020-10-14 | 13.22 | 12.59 | 12.86 | 12.99 | 10300.0 | 12.85 |
2020-10-13 | 12.96 | 12.64 | 12.84 | 12.89 | 6000.0 | 12.75 |
2020-10-12 | 13.04 | 12.94 | 13.0 | 12.96 | 4200.0 | 12.82 |
2020-10-09 | 13.18 | 12.95 | 13.1 | 13.01 | 15800.0 | 12.87 |
2020-10-08 | 13.06 | 12.47 | 12.51 | 13.05 | 9900.0 | 12.91 |
2020-10-07 | 12.53 | 12.01 | 12.19 | 12.36 | 9100.0 | 12.23 |
2020-10-06 | 12.6 | 12.16 | 12.46 | 12.17 | 30100.0 | 12.04 |
2020-10-05 | 12.61 | 11.91 | 11.91 | 12.26 | 15500.0 | 12.13 |
2020-10-02 | 11.8 | 11.12 | 11.39 | 11.77 | 21800.0 | 11.65 |
2020-10-01 | 11.9 | 11.65 | 11.9 | 11.69 | 12600.0 | 11.57 |
2020-09-30 | 12.4 | 11.94 | 12.24 | 11.94 | 8300.0 | 11.81 |
2020-09-29 | 12.31 | 12.16 | 12.31 | 12.22 | 8900.0 | 12.09 |
2020-09-28 | 12.35 | 12.03 | 12.15 | 12.32 | 8300.0 | 12.19 |
2020-09-25 | 12.14 | 11.52 | 12.02 | 11.99 | 12300.0 | 11.86 |
2020-09-24 | 12.19 | 11.77 | 12.19 | 11.97 | 15500.0 | 11.84 |
2020-09-23 | 12.72 | 12.2 | 12.59 | 12.21 | 29200.0 | 12.08 |
2020-09-22 | 13.05 | 12.68 | 12.73 | 12.68 | 11000.0 | 12.55 |
2020-09-21 | 12.85 | 12.65 | 12.77 | 12.79 | 10700.0 | 12.65 |
2020-09-18 | 13.08 | 12.96 | 13.01 | 13.03 | 7700.0 | 12.89 |
2020-09-17 | 13.15 | 12.88 | 12.98 | 13.03 | 11900.0 | 12.89 |
2020-09-16 | 13.46 | 12.82 | 12.82 | 13.03 | 13600.0 | 12.89 |
2020-09-15 | 13.43 | 12.8 | 13.28 | 12.8 | 23700.0 | 12.66 |
2020-09-14 | 13.32 | 13.1 | 13.1 | 13.24 | 8100.0 | 13.1 |
2020-09-11 | 13.25 | 13.0 | 13.1 | 13.0 | 9700.0 | 12.86 |
2020-09-10 | 13.39 | 13.1 | 13.39 | 13.1 | 8300.0 | 12.96 |
2020-09-09 | 13.42 | 13.18 | 13.18 | 13.35 | 7500.0 | 13.21 |
2020-09-08 | 13.37 | 13.08 | 13.37 | 13.08 | 12800.0 | 12.94 |
2020-09-04 | 13.73 | 13.41 | 13.73 | 13.62 | 11300.0 | 13.48 |
2020-09-03 | 13.89 | 13.66 | 13.89 | 13.73 | 17500.0 | 13.58 |
2020-09-02 | 14.04 | 13.74 | 13.83 | 13.95 | 15400.0 | 13.8 |
2020-09-01 | 14.08 | 13.85 | 14.08 | 13.88 | 5100.0 | 13.73 |
2020-08-31 | 14.26 | 14.02 | 14.26 | 14.11 | 7800.0 | 13.96 |
2020-08-28 | 14.43 | 14.09 | 14.15 | 14.43 | 12000.0 | 14.28 |
2020-08-27 | 14.3 | 13.81 | 14.17 | 14.11 | 11500.0 | 13.96 |
2020-08-26 | 14.44 | 14.07 | 14.44 | 14.17 | 13800.0 | 14.02 |
2020-08-25 | 14.57 | 14.28 | 14.41 | 14.57 | 23800.0 | 14.42 |
2020-08-24 | 14.81 | 14.53 | 14.81 | 14.53 | 10900.0 | 14.38 |
2020-08-21 | 14.55 | 14.38 | 14.38 | 14.55 | 5000.0 | 14.4 |
2020-08-20 | 14.74 | 14.51 | 14.58 | 14.72 | 20200.0 | 14.41 |
2020-08-19 | 14.78 | 14.55 | 14.59 | 14.66 | 8900.0 | 14.35 |
2020-08-18 | 14.94 | 14.51 | 14.91 | 14.67 | 36500.0 | 14.36 |
2020-08-17 | 15.06 | 14.9 | 15.06 | 14.96 | 10300.0 | 14.64 |
2020-08-14 | 15.11 | 14.72 | 14.72 | 15.02 | 8200.0 | 14.7 |
2020-08-13 | 15.06 | 14.71 | 15.04 | 14.92 | 7900.0 | 14.6 |
2020-08-12 | 15.12 | 14.92 | 14.92 | 15.05 | 13300.0 | 14.73 |
2020-08-11 | 15.23 | 14.58 | 14.58 | 14.83 | 28200.0 | 14.51 |
2020-08-10 | 14.49 | 13.87 | 14.46 | 14.43 | 13100.0 | 14.12 |
2020-08-07 | 14.4 | 14.21 | 14.4 | 14.31 | 7400.0 | 14.0 |
2020-08-06 | 14.52 | 14.36 | 14.42 | 14.36 | 30100.0 | 14.05 |
2020-08-05 | 14.67 | 14.3 | 14.35 | 14.42 | 32000.0 | 14.11 |
2020-08-04 | 14.23 | 14.02 | 14.02 | 14.2 | 25400.0 | 13.9 |
2020-08-03 | 14.09 | 13.82 | 13.82 | 13.99 | 5600.0 | 13.69 |
2020-07-31 | 13.95 | 13.8 | 13.85 | 13.86 | 5600.0 | 13.56 |
2020-07-30 | 14.21 | 13.97 | 14.21 | 13.98 | 8300.0 | 13.68 |
2020-07-29 | 14.4 | 14.0 | 14.19 | 14.24 | 7300.0 | 13.94 |
2020-07-28 | 14.11 | 13.96 | 13.96 | 14.09 | 9000.0 | 13.79 |
2020-07-27 | 14.27 | 14.04 | 14.27 | 14.11 | 4400.0 | 13.81 |
2020-07-24 | 14.34 | 14.11 | 14.34 | 14.27 | 7700.0 | 13.97 |
2020-07-23 | 14.55 | 14.22 | 14.45 | 14.38 | 8400.0 | 14.07 |
2020-07-22 | 14.64 | 14.31 | 14.44 | 14.48 | 13000.0 | 14.17 |
2020-07-21 | 14.75 | 14.23 | 14.23 | 14.71 | 25200.0 | 14.4 |
2020-07-20 | 14.38 | 14.13 | 14.3 | 14.23 | 5000.0 | 13.93 |
2020-07-17 | 14.66 | 13.57 | 14.25 | 14.25 | 23700.0 | 13.95 |
2020-07-16 | 14.24 | 13.9 | 13.9 | 14.11 | 13000.0 | 13.81 |
2020-07-15 | 14.14 | 13.82 | 13.82 | 14.09 | 10300.0 | 13.79 |
2020-07-14 | 13.6 | 13.32 | 13.51 | 13.52 | 14100.0 | 13.23 |
2020-07-13 | 13.96 | 13.22 | 13.96 | 13.51 | 25800.0 | 13.22 |
2020-07-10 | 13.87 | 13.3 | 13.3 | 13.85 | 24300.0 | 13.55 |
2020-07-09 | 14.04 | 13.28 | 14.04 | 13.28 | 12300.0 | 13.0 |
2020-07-08 | 14.43 | 13.73 | 13.95 | 14.21 | 60400.0 | 13.91 |
2020-07-07 | 13.76 | 13.45 | 13.45 | 13.76 | 9300.0 | 13.47 |
2020-07-06 | 14.48 | 13.41 | 14.13 | 13.56 | 48000.0 | 13.27 |
2020-07-02 | 14.46 | 13.97 | 14.14 | 13.97 | 18300.0 | 13.67 |
2020-07-01 | 14.43 | 13.64 | 14.15 | 14.07 | 12000.0 | 13.77 |
2020-06-30 | 14.04 | 13.67 | 14.0 | 14.03 | 43700.0 | 13.73 |
2020-06-29 | 14.13 | 13.87 | 13.97 | 13.88 | 6600.0 | 13.58 |
2020-06-26 | 14.62 | 13.83 | 14.62 | 13.87 | 16300.0 | 13.57 |
2020-06-25 | 14.76 | 14.32 | 14.44 | 14.53 | 9800.0 | 14.22 |
2020-06-24 | 15.45 | 14.28 | 15.45 | 14.53 | 39800.0 | 14.22 |
2020-06-23 | 15.69 | 15.45 | 15.65 | 15.45 | 10100.0 | 15.12 |
2020-06-22 | 15.62 | 15.32 | 15.39 | 15.62 | 14500.0 | 15.29 |
2020-06-19 | 16.01 | 15.47 | 16.01 | 15.47 | 35400.0 | 15.14 |
2020-06-18 | 15.68 | 15.36 | 15.36 | 15.68 | 32800.0 | 15.35 |
2020-06-17 | 15.97 | 15.57 | 15.85 | 15.57 | 19100.0 | 15.24 |
2020-06-16 | 16.46 | 15.8 | 16.4 | 15.93 | 24800.0 | 15.59 |
2020-06-15 | 16.0 | 13.76 | 14.57 | 15.76 | 91600.0 | 15.42 |
2020-06-12 | 16.52 | 15.54 | 16.52 | 15.64 | 12100.0 | 15.31 |
2020-06-11 | 17.29 | 15.75 | 17.29 | 15.86 | 37300.0 | 15.52 |
2020-06-10 | 19.39 | 18.09 | 19.39 | 18.27 | 23000.0 | 17.88 |
2020-06-09 | 19.86 | 18.58 | 19.62 | 19.33 | 26100.0 | 18.92 |
2020-06-08 | 20.0 | 18.63 | 18.7 | 19.86 | 73300.0 | 19.44 |
2020-06-05 | 18.89 | 18.27 | 18.58 | 18.33 | 13900.0 | 17.94 |
2020-06-04 | 17.89 | 17.13 | 17.15 | 17.89 | 10600.0 | 17.51 |
2020-06-03 | 17.27 | 16.96 | 17.05 | 17.25 | 9800.0 | 16.88 |
2020-06-02 | 16.9 | 16.74 | 16.85 | 16.9 | 6900.0 | 16.54 |
2020-06-01 | 16.93 | 16.42 | 16.93 | 16.71 | 17100.0 | 16.35 |
2020-05-29 | 16.98 | 16.29 | 16.69 | 16.98 | 28000.0 | 16.62 |
2020-05-28 | 16.82 | 16.26 | 16.39 | 16.48 | 21200.0 | 16.13 |
2020-05-27 | 16.76 | 16.13 | 16.76 | 16.48 | 20100.0 | 16.13 |
2020-05-26 | 16.75 | 16.25 | 16.39 | 16.66 | 23900.0 | 16.3 |
2020-05-22 | 16.11 | 15.44 | 16.11 | 16.08 | 13800.0 | 15.74 |
2020-05-21 | 16.2 | 15.54 | 16.2 | 15.75 | 17200.0 | 15.41 |
2020-05-20 | 16.17 | 15.51 | 15.51 | 16.05 | 28000.0 | 15.55 |
2020-05-19 | 15.42 | 14.92 | 15.29 | 15.41 | 14500.0 | 14.93 |
2020-05-18 | 15.22 | 14.63 | 15.22 | 15.0 | 11300.0 | 14.53 |
2020-05-15 | 14.14 | 13.73 | 13.73 | 14.03 | 16500.0 | 13.59 |
2020-05-14 | 14.23 | 13.34 | 13.67 | 13.37 | 13800.0 | 12.95 |
2020-05-13 | 15.1 | 13.67 | 15.1 | 13.87 | 38100.0 | 13.44 |
2020-05-12 | 15.39 | 14.88 | 15.39 | 15.1 | 28000.0 | 14.63 |
2020-05-11 | 15.42 | 15.12 | 15.37 | 15.27 | 12000.0 | 14.79 |
2020-05-08 | 15.74 | 15.15 | 15.74 | 15.54 | 36900.0 | 15.06 |
2020-05-07 | 15.56 | 14.98 | 14.98 | 15.48 | 8900.0 | 15.0 |
2020-05-06 | 15.51 | 14.56 | 15.4 | 14.75 | 26800.0 | 14.29 |
2020-05-05 | 15.7 | 15.0 | 15.33 | 15.25 | 11700.0 | 14.78 |
2020-05-04 | 14.89 | 14.06 | 14.55 | 14.89 | 50900.0 | 14.43 |
2020-05-01 | 15.39 | 14.52 | 15.39 | 14.73 | 19300.0 | 14.27 |
2020-04-30 | 16.6 | 15.88 | 16.2 | 15.88 | 129300.0 | 15.39 |
2020-04-29 | 16.28 | 15.32 | 15.6 | 16.28 | 97300.0 | 15.77 |
2020-04-28 | 15.16 | 14.44 | 14.64 | 14.8 | 46900.0 | 14.34 |
2020-04-27 | 14.48 | 13.8 | 14.0 | 14.4 | 67800.0 | 13.95 |
2020-04-24 | 14.64 | 13.76 | 14.36 | 14.04 | 86500.0 | 13.6 |
2020-04-23 | 14.76 | 13.92 | 14.0 | 14.16 | 213900.0 | 13.72 |
2020-04-22 | 13.92 | 13.32 | 13.64 | 13.92 | 57200.0 | 13.49 |
2020-04-21 | 13.4 | 12.72 | 13.4 | 13.32 | 60600.0 | 12.91 |
2020-04-20 | 14.0 | 12.4 | 12.92 | 13.36 | 142700.0 | 12.94 |
2020-04-17 | 13.76 | 12.8 | 12.8 | 13.72 | 106600.0 | 13.29 |
2020-04-16 | 12.84 | 12.4 | 12.6 | 12.72 | 97900.0 | 12.32 |
2020-04-15 | 13.2 | 11.92 | 12.8 | 13.0 | 180400.0 | 12.6 |
2020-04-14 | 13.56 | 12.64 | 12.72 | 13.2 | 161400.0 | 12.79 |
2020-04-13 | 13.68 | 12.72 | 13.44 | 12.72 | 162700.0 | 12.32 |
2020-04-09 | 13.88 | 12.16 | 13.0 | 12.88 | 312400.0 | 12.48 |
2020-04-08 | 13.32 | 12.16 | 12.56 | 12.56 | 282900.0 | 12.17 |
2020-04-07 | 13.2 | 11.8 | 11.88 | 12.92 | 268700.0 | 12.52 |
2020-04-06 | 12.2 | 11.4 | 12.12 | 11.64 | 145300.0 | 11.28 |
2020-04-03 | 11.92 | 10.64 | 11.6 | 11.2 | 18200.0 | 10.85 |
2020-04-02 | 12.16 | 10.44 | 11.0 | 11.28 | 108500.0 | 10.93 |
2020-04-01 | 10.8 | 10.04 | 10.8 | 10.28 | 31500.0 | 9.96 |
2020-03-31 | 10.92 | 10.2 | 10.52 | 10.6 | 35800.0 | 10.27 |
2020-03-30 | 10.6 | 9.28 | 10.6 | 10.08 | 19900.0 | 9.77 |
2020-03-27 | 11.08 | 10.24 | 10.56 | 10.56 | 29700.0 | 10.23 |
2020-03-26 | 11.76 | 10.28 | 10.56 | 11.24 | 76000.0 | 10.89 |
2020-03-25 | 11.16 | 9.08 | 9.08 | 10.0 | 61400.0 | 9.69 |
2020-03-24 | 9.56 | 8.72 | 9.24 | 8.88 | 35600.0 | 8.6 |
2020-03-23 | 10.2 | 8.4 | 9.4 | 8.4 | 28400.0 | 8.14 |
2020-03-20 | 11.96 | 9.76 | 9.76 | 10.4 | 43100.0 | 10.08 |
2020-03-19 | 9.76 | 8.0 | 9.24 | 9.32 | 70100.0 | 9.03 |
2020-03-18 | 11.08 | 8.0 | 11.08 | 9.2 | 29000.0 | 8.91 |
2020-03-17 | 14.52 | 12.0 | 14.08 | 12.04 | 107800.0 | 11.67 |
2020-03-16 | 15.6 | 14.0 | 15.6 | 14.24 | 34800.0 | 13.8 |
2020-03-13 | 17.68 | 15.56 | 17.68 | 16.92 | 45100.0 | 16.39 |
2020-03-12 | 19.96 | 15.44 | 19.96 | 15.52 | 46800.0 | 15.04 |
2020-03-11 | 22.88 | 21.08 | 22.76 | 21.44 | 33100.0 | 20.77 |
2020-03-10 | 27.52 | 20.2 | 27.04 | 23.48 | 92100.0 | 22.75 |
2020-03-09 | 31.44 | 25.2 | 31.2 | 25.8 | 60300.0 | 25.0 |
2020-03-06 | 38.64 | 35.96 | 38.0 | 36.8 | 40100.0 | 35.66 |
2020-03-05 | 40.24 | 38.96 | 39.8 | 39.44 | 20800.0 | 38.21 |
2020-03-04 | 41.36 | 40.2 | 41.08 | 40.76 | 25300.0 | 39.49 |
2020-03-03 | 42.0 | 39.84 | 41.2 | 40.4 | 22400.0 | 39.14 |
2020-03-02 | 41.56 | 39.0 | 40.0 | 41.4 | 45500.0 | 40.11 |
2020-02-28 | 39.72 | 37.72 | 39.52 | 39.44 | 32400.0 | 38.21 |
2020-02-27 | 41.8 | 38.04 | 41.8 | 40.24 | 38300.0 | 38.99 |
2020-02-26 | 44.48 | 42.6 | 44.24 | 42.8 | 25800.0 | 41.47 |
2020-02-25 | 46.72 | 43.96 | 46.2 | 44.0 | 18900.0 | 42.63 |
2020-02-24 | 47.08 | 46.0 | 47.08 | 46.44 | 24100.0 | 45.0 |
2020-02-21 | 49.28 | 48.12 | 49.28 | 48.36 | 31900.0 | 46.86 |
2020-02-20 | 49.64 | 49.2 | 49.4 | 49.28 | 9300.0 | 47.75 |
2020-02-19 | 50.16 | 49.64 | 49.72 | 50.08 | 11400.0 | 47.42 |
2020-02-18 | 49.6 | 49.16 | 49.48 | 49.52 | 13300.0 | 46.89 |