名前 | Invesco Bond Fund Common Stock |
ティッカー | VBF |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.54 | 20.38 | 20.46 | 20.43 | 25600.0 | 20.43 |
2021-02-12 | 20.65 | 20.4 | 20.49 | 20.54 | 27900.0 | 20.54 |
2021-02-11 | 20.53 | 20.38 | 20.38 | 20.51 | 15100.0 | 20.51 |
2021-02-10 | 20.44 | 20.22 | 20.36 | 20.44 | 30700.0 | 20.38 |
2021-02-09 | 20.3 | 20.04 | 20.22 | 20.3 | 29800.0 | 20.24 |
2021-02-08 | 20.21 | 20.13 | 20.21 | 20.19 | 19900.0 | 20.13 |
2021-02-05 | 20.19 | 20.12 | 20.15 | 20.14 | 13900.0 | 20.08 |
2021-02-04 | 20.09 | 20.0 | 20.09 | 20.07 | 12300.0 | 20.01 |
2021-02-03 | 20.1 | 20.03 | 20.03 | 20.03 | 12000.0 | 19.97 |
2021-02-02 | 20.07 | 19.94 | 19.94 | 19.99 | 10800.0 | 19.93 |
2021-02-01 | 20.1 | 19.91 | 20.01 | 19.96 | 13300.0 | 19.9 |
2021-01-29 | 20.05 | 19.88 | 19.95 | 19.9 | 16700.0 | 19.84 |
2021-01-28 | 20.07 | 19.91 | 20.01 | 19.98 | 14600.0 | 19.92 |
2021-01-27 | 20.08 | 19.87 | 19.99 | 19.98 | 20600.0 | 19.92 |
2021-01-26 | 20.18 | 19.99 | 20.08 | 20.02 | 29700.0 | 19.96 |
2021-01-25 | 20.26 | 20.09 | 20.2 | 20.1 | 17800.0 | 20.04 |
2021-01-22 | 20.23 | 20.1 | 20.17 | 20.17 | 15200.0 | 20.11 |
2021-01-21 | 20.37 | 20.15 | 20.26 | 20.15 | 23000.0 | 20.09 |
2021-01-20 | 20.39 | 20.14 | 20.29 | 20.28 | 23400.0 | 20.22 |
2021-01-19 | 20.49 | 20.26 | 20.36 | 20.28 | 25300.0 | 20.22 |
2021-01-15 | 20.62 | 20.25 | 20.62 | 20.31 | 33500.0 | 20.25 |
2021-01-14 | 20.63 | 20.52 | 20.56 | 20.56 | 26600.0 | 20.5 |
2021-01-13 | 20.68 | 20.49 | 20.49 | 20.59 | 16200.0 | 20.48 |
2021-01-12 | 20.54 | 20.39 | 20.39 | 20.5 | 20600.0 | 20.39 |
2021-01-11 | 20.7 | 20.32 | 20.65 | 20.39 | 30400.0 | 20.28 |
2021-01-08 | 20.85 | 20.27 | 20.79 | 20.55 | 32600.0 | 20.44 |
2021-01-07 | 20.96 | 20.53 | 20.96 | 20.56 | 24100.0 | 20.45 |
2021-01-06 | 21.18 | 20.87 | 21.18 | 21.02 | 46800.0 | 20.9 |
2021-01-05 | 21.23 | 21.1 | 21.23 | 21.18 | 17400.0 | 21.06 |
2021-01-04 | 21.78 | 21.06 | 21.78 | 21.11 | 23200.0 | 20.99 |
2020-12-31 | 21.78 | 21.26 | 21.48 | 21.78 | 53600.0 | 21.66 |
2020-12-30 | 21.21 | 21.07 | 21.21 | 21.16 | 27200.0 | 21.04 |
2020-12-29 | 21.22 | 21.04 | 21.09 | 21.2 | 37600.0 | 21.08 |
2020-12-28 | 21.08 | 20.73 | 21.08 | 21.0 | 33600.0 | 20.88 |
2020-12-24 | 21.1 | 20.86 | 20.99 | 21.1 | 11400.0 | 20.98 |
2020-12-23 | 20.92 | 20.76 | 20.92 | 20.92 | 17000.0 | 20.8 |
2020-12-22 | 21.1 | 20.61 | 20.76 | 20.82 | 23500.0 | 20.7 |
2020-12-21 | 21.06 | 20.58 | 20.85 | 20.69 | 21700.0 | 20.58 |
2020-12-18 | 21.14 | 20.55 | 21.14 | 20.85 | 34100.0 | 20.73 |
2020-12-17 | 21.15 | 20.9 | 20.91 | 21.11 | 32500.0 | 20.99 |
2020-12-16 | 20.99 | 20.36 | 20.36 | 20.99 | 35900.0 | 20.87 |
2020-12-15 | 20.41 | 20.13 | 20.19 | 20.26 | 30600.0 | 20.15 |
2020-12-14 | 20.21 | 20.07 | 20.21 | 20.14 | 43000.0 | 20.03 |
2020-12-11 | 21.24 | 20.85 | 20.94 | 20.95 | 36200.0 | 20.03 |
2020-12-10 | 21.0 | 20.86 | 21.0 | 20.9 | 21500.0 | 19.98 |
2020-12-09 | 20.99 | 20.83 | 20.83 | 20.96 | 26700.0 | 20.04 |
2020-12-08 | 20.91 | 20.71 | 20.74 | 20.83 | 26300.0 | 19.91 |
2020-12-07 | 20.91 | 20.74 | 20.84 | 20.74 | 24000.0 | 19.83 |
2020-12-04 | 20.92 | 20.75 | 20.8 | 20.86 | 33300.0 | 19.94 |
2020-12-03 | 20.93 | 20.82 | 20.82 | 20.87 | 28200.0 | 19.95 |
2020-12-02 | 20.97 | 20.69 | 20.69 | 20.91 | 31900.0 | 19.99 |
2020-12-01 | 20.86 | 20.54 | 20.65 | 20.74 | 43900.0 | 19.83 |
2020-11-30 | 20.65 | 20.52 | 20.52 | 20.65 | 20900.0 | 19.74 |
2020-11-27 | 20.61 | 20.41 | 20.49 | 20.59 | 13100.0 | 19.69 |
2020-11-25 | 20.63 | 20.43 | 20.61 | 20.43 | 19400.0 | 19.53 |
2020-11-24 | 20.63 | 20.44 | 20.58 | 20.55 | 26400.0 | 19.65 |
2020-11-23 | 20.64 | 20.44 | 20.64 | 20.5 | 38200.0 | 19.6 |
2020-11-20 | 20.47 | 20.33 | 20.37 | 20.47 | 38000.0 | 19.57 |
2020-11-19 | 20.4 | 20.33 | 20.4 | 20.34 | 26800.0 | 19.45 |
2020-11-18 | 20.36 | 20.24 | 20.24 | 20.35 | 30900.0 | 19.46 |
2020-11-17 | 20.3 | 19.98 | 19.98 | 20.27 | 35200.0 | 19.38 |
2020-11-16 | 20.12 | 19.95 | 19.97 | 20.09 | 26100.0 | 19.21 |
2020-11-13 | 19.97 | 19.83 | 19.88 | 19.97 | 33600.0 | 19.09 |
2020-11-12 | 19.89 | 19.76 | 19.76 | 19.85 | 24800.0 | 18.98 |
2020-11-11 | 19.92 | 19.73 | 19.73 | 19.87 | 30100.0 | 18.94 |
2020-11-10 | 19.85 | 19.75 | 19.84 | 19.76 | 26800.0 | 18.84 |
2020-11-09 | 20.05 | 19.75 | 20.0 | 19.79 | 34200.0 | 18.87 |
2020-11-06 | 19.94 | 19.83 | 19.9 | 19.85 | 17900.0 | 18.92 |
2020-11-05 | 19.99 | 19.86 | 19.91 | 19.91 | 47600.0 | 18.98 |
2020-11-04 | 19.94 | 19.85 | 19.92 | 19.87 | 17400.0 | 18.94 |
2020-11-03 | 19.88 | 19.75 | 19.79 | 19.76 | 18200.0 | 18.84 |
2020-11-02 | 19.87 | 19.8 | 19.84 | 19.81 | 20900.0 | 18.89 |
2020-10-30 | 19.98 | 19.75 | 19.98 | 19.76 | 21700.0 | 18.84 |
2020-10-29 | 19.96 | 19.85 | 19.95 | 19.95 | 24900.0 | 19.02 |
2020-10-28 | 19.92 | 19.81 | 19.87 | 19.81 | 18500.0 | 18.89 |
2020-10-27 | 19.92 | 19.83 | 19.92 | 19.84 | 14000.0 | 18.91 |
2020-10-26 | 19.99 | 19.91 | 19.99 | 19.92 | 8900.0 | 18.99 |
2020-10-23 | 19.97 | 19.8 | 19.95 | 19.96 | 11900.0 | 19.03 |
2020-10-22 | 19.87 | 19.85 | 19.85 | 19.87 | 19000.0 | 18.94 |
2020-10-21 | 19.85 | 19.79 | 19.79 | 19.83 | 16900.0 | 18.9 |
2020-10-20 | 19.85 | 19.69 | 19.71 | 19.85 | 15100.0 | 18.92 |
2020-10-19 | 19.82 | 19.66 | 19.82 | 19.71 | 19500.0 | 18.79 |
2020-10-16 | 19.91 | 19.76 | 19.91 | 19.76 | 25000.0 | 18.84 |
2020-10-15 | 19.96 | 19.74 | 19.9 | 19.77 | 31500.0 | 18.85 |
2020-10-14 | 20.0 | 19.84 | 20.0 | 19.91 | 47400.0 | 18.98 |
2020-10-13 | 20.19 | 19.88 | 20.07 | 20.03 | 27800.0 | 19.04 |
2020-10-12 | 20.23 | 19.99 | 20.1 | 19.99 | 17900.0 | 19.0 |
2020-10-09 | 20.37 | 19.87 | 20.06 | 20.08 | 82000.0 | 19.09 |
2020-10-08 | 20.0 | 19.9 | 19.98 | 19.9 | 29400.0 | 18.92 |
2020-10-07 | 20.08 | 19.92 | 20.08 | 19.92 | 25300.0 | 18.94 |
2020-10-06 | 20.13 | 19.89 | 20.09 | 19.97 | 21800.0 | 18.98 |
2020-10-05 | 20.15 | 20.09 | 20.15 | 20.1 | 8900.0 | 19.11 |
2020-10-02 | 20.4 | 20.0 | 20.02 | 20.15 | 15100.0 | 19.15 |
2020-10-01 | 20.19 | 20.0 | 20.1 | 20.0 | 27400.0 | 19.01 |
2020-09-30 | 20.29 | 19.99 | 20.2 | 20.01 | 37000.0 | 19.02 |
2020-09-29 | 20.15 | 20.04 | 20.15 | 20.12 | 17700.0 | 19.13 |
2020-09-28 | 20.17 | 20.01 | 20.08 | 20.09 | 31700.0 | 19.1 |
2020-09-25 | 20.1 | 19.94 | 20.08 | 20.0 | 8600.0 | 19.01 |
2020-09-24 | 20.11 | 20.01 | 20.04 | 20.04 | 39100.0 | 19.05 |
2020-09-23 | 20.17 | 19.93 | 20.17 | 19.95 | 37100.0 | 18.96 |
2020-09-22 | 20.16 | 20.05 | 20.07 | 20.16 | 15100.0 | 19.16 |
2020-09-21 | 20.21 | 20.0 | 20.17 | 20.09 | 33200.0 | 19.1 |
2020-09-18 | 20.2 | 20.07 | 20.12 | 20.07 | 26700.0 | 19.08 |
2020-09-17 | 20.17 | 20.01 | 20.07 | 20.09 | 18800.0 | 19.1 |
2020-09-16 | 20.25 | 20.03 | 20.25 | 20.12 | 30900.0 | 19.13 |
2020-09-15 | 20.17 | 19.99 | 20.1 | 20.14 | 24600.0 | 19.14 |
2020-09-14 | 20.08 | 20.0 | 20.0 | 20.02 | 19700.0 | 19.03 |
2020-09-11 | 20.07 | 19.96 | 20.07 | 20.04 | 11900.0 | 18.99 |
2020-09-10 | 20.07 | 19.97 | 20.03 | 19.97 | 29500.0 | 18.92 |
2020-09-09 | 20.07 | 19.95 | 20.06 | 19.97 | 34200.0 | 18.92 |
2020-09-08 | 20.06 | 19.84 | 19.98 | 20.0 | 36600.0 | 18.95 |
2020-09-04 | 20.14 | 19.96 | 20.13 | 19.97 | 27300.0 | 18.92 |
2020-09-03 | 20.25 | 20.08 | 20.25 | 20.08 | 37700.0 | 19.03 |
2020-09-02 | 20.34 | 20.2 | 20.29 | 20.25 | 46100.0 | 19.19 |
2020-09-01 | 20.66 | 20.09 | 20.21 | 20.26 | 47600.0 | 19.2 |
2020-08-31 | 20.28 | 20.14 | 20.2 | 20.2 | 31900.0 | 19.14 |
2020-08-28 | 20.38 | 20.02 | 20.32 | 20.23 | 38300.0 | 19.17 |
2020-08-27 | 20.68 | 20.11 | 20.66 | 20.25 | 64300.0 | 19.19 |
2020-08-26 | 20.85 | 20.55 | 20.75 | 20.56 | 20000.0 | 19.48 |
2020-08-25 | 20.91 | 20.79 | 20.91 | 20.81 | 16400.0 | 19.72 |
2020-08-24 | 20.91 | 20.52 | 20.53 | 20.91 | 20900.0 | 19.81 |
2020-08-21 | 20.89 | 20.53 | 20.89 | 20.59 | 24100.0 | 19.51 |
2020-08-20 | 20.86 | 20.72 | 20.86 | 20.74 | 13300.0 | 19.65 |
2020-08-19 | 20.87 | 20.78 | 20.78 | 20.86 | 10500.0 | 19.77 |
2020-08-18 | 20.84 | 20.69 | 20.82 | 20.73 | 8300.0 | 19.64 |
2020-08-17 | 20.88 | 20.8 | 20.88 | 20.88 | 16600.0 | 19.79 |
2020-08-14 | 20.87 | 20.68 | 20.8 | 20.86 | 31600.0 | 19.77 |
2020-08-13 | 20.84 | 20.71 | 20.8 | 20.71 | 23100.0 | 19.62 |
2020-08-12 | 20.96 | 20.8 | 20.93 | 20.82 | 24000.0 | 19.67 |
2020-08-11 | 21.04 | 20.76 | 21.04 | 20.76 | 26500.0 | 19.61 |
2020-08-10 | 21.17 | 21.01 | 21.07 | 21.04 | 22200.0 | 19.88 |
2020-08-07 | 20.99 | 20.95 | 20.98 | 20.95 | 14400.0 | 19.79 |
2020-08-06 | 21.02 | 20.93 | 21.0 | 20.96 | 52400.0 | 19.8 |
2020-08-05 | 21.05 | 20.96 | 21.03 | 20.96 | 16900.0 | 19.8 |
2020-08-04 | 21.04 | 20.98 | 21.0 | 21.02 | 26500.0 | 19.86 |
2020-08-03 | 21.25 | 20.99 | 21.25 | 20.99 | 15000.0 | 19.83 |
2020-07-31 | 21.46 | 21.14 | 21.46 | 21.24 | 14800.0 | 20.07 |
2020-07-30 | 21.46 | 21.14 | 21.17 | 21.31 | 33900.0 | 20.13 |
2020-07-29 | 21.2 | 21.04 | 21.04 | 21.12 | 31400.0 | 19.95 |
2020-07-28 | 21.0 | 20.84 | 20.84 | 20.98 | 20700.0 | 19.82 |
2020-07-27 | 20.9 | 20.69 | 20.73 | 20.86 | 28200.0 | 19.71 |
2020-07-24 | 20.75 | 20.4 | 20.47 | 20.73 | 28500.0 | 19.58 |
2020-07-23 | 20.45 | 20.21 | 20.24 | 20.43 | 22900.0 | 19.3 |
2020-07-22 | 20.3 | 20.16 | 20.21 | 20.26 | 26600.0 | 19.14 |
2020-07-21 | 20.17 | 20.08 | 20.17 | 20.1 | 55800.0 | 18.99 |
2020-07-20 | 20.14 | 20.05 | 20.12 | 20.1 | 49100.0 | 18.99 |
2020-07-17 | 20.18 | 20.08 | 20.11 | 20.09 | 13900.0 | 18.98 |
2020-07-16 | 20.19 | 20.05 | 20.19 | 20.05 | 19500.0 | 18.94 |
2020-07-15 | 20.22 | 20.04 | 20.08 | 20.18 | 21700.0 | 19.06 |
2020-07-14 | 20.17 | 20.03 | 20.14 | 20.11 | 31200.0 | 19.0 |
2020-07-13 | 20.55 | 20.16 | 20.5 | 20.18 | 77500.0 | 19.01 |
2020-07-10 | 20.25 | 20.02 | 20.02 | 20.12 | 30800.0 | 18.95 |
2020-07-09 | 20.39 | 20.01 | 20.27 | 20.15 | 36400.0 | 18.98 |
2020-07-08 | 20.47 | 20.2 | 20.43 | 20.32 | 19700.0 | 19.14 |
2020-07-07 | 20.44 | 20.31 | 20.34 | 20.41 | 34800.0 | 19.22 |
2020-07-06 | 20.31 | 20.15 | 20.28 | 20.16 | 15400.0 | 18.99 |
2020-07-02 | 20.22 | 20.1 | 20.21 | 20.1 | 13100.0 | 18.93 |
2020-07-01 | 20.16 | 19.9 | 20.05 | 20.16 | 29800.0 | 18.99 |
2020-06-30 | 20.03 | 19.82 | 19.9 | 20.03 | 37400.0 | 18.86 |
2020-06-29 | 20.14 | 19.76 | 20.0 | 19.76 | 35800.0 | 18.61 |
2020-06-26 | 20.15 | 19.9 | 20.15 | 19.96 | 22300.0 | 18.8 |
2020-06-25 | 20.36 | 20.08 | 20.36 | 20.11 | 19500.0 | 18.94 |
2020-06-24 | 20.38 | 20.24 | 20.24 | 20.38 | 21700.0 | 19.19 |
2020-06-23 | 20.45 | 20.21 | 20.38 | 20.21 | 16700.0 | 19.03 |
2020-06-22 | 20.45 | 20.18 | 20.45 | 20.23 | 30100.0 | 19.05 |
2020-06-19 | 20.45 | 20.26 | 20.38 | 20.35 | 12700.0 | 19.17 |
2020-06-18 | 20.38 | 20.27 | 20.33 | 20.28 | 16900.0 | 19.1 |
2020-06-17 | 20.49 | 20.1 | 20.49 | 20.25 | 29200.0 | 19.07 |
2020-06-16 | 20.46 | 20.26 | 20.35 | 20.36 | 22800.0 | 19.17 |
2020-06-15 | 20.3 | 20.12 | 20.13 | 20.29 | 14100.0 | 19.11 |
2020-06-12 | 20.35 | 20.12 | 20.27 | 20.31 | 21300.0 | 19.07 |
2020-06-11 | 20.55 | 19.94 | 20.42 | 20.02 | 22500.0 | 18.8 |
2020-06-10 | 20.56 | 20.39 | 20.56 | 20.56 | 23800.0 | 19.3 |
2020-06-09 | 20.54 | 20.33 | 20.33 | 20.54 | 35000.0 | 19.28 |
2020-06-08 | 20.38 | 20.24 | 20.27 | 20.36 | 26000.0 | 19.12 |
2020-06-05 | 20.32 | 20.06 | 20.21 | 20.32 | 29300.0 | 19.08 |
2020-06-04 | 20.31 | 20.1 | 20.12 | 20.1 | 30300.0 | 18.87 |
2020-06-03 | 20.45 | 20.17 | 20.37 | 20.18 | 24300.0 | 18.95 |
2020-06-02 | 20.47 | 20.08 | 20.08 | 20.45 | 35700.0 | 19.2 |
2020-06-01 | 20.14 | 19.84 | 19.87 | 20.1 | 28800.0 | 18.87 |
2020-05-29 | 19.94 | 19.56 | 19.72 | 19.94 | 61200.0 | 18.72 |
2020-05-28 | 19.7 | 19.51 | 19.7 | 19.64 | 39900.0 | 18.44 |
2020-05-27 | 19.6 | 19.43 | 19.46 | 19.6 | 45000.0 | 18.4 |
2020-05-26 | 19.6 | 19.34 | 19.6 | 19.53 | 22400.0 | 18.34 |
2020-05-22 | 19.51 | 19.14 | 19.27 | 19.46 | 35500.0 | 18.27 |
2020-05-21 | 19.24 | 19.1 | 19.1 | 19.15 | 29400.0 | 17.98 |
2020-05-20 | 19.18 | 19.02 | 19.1 | 19.17 | 24700.0 | 18.0 |
2020-05-19 | 19.08 | 18.74 | 18.95 | 18.86 | 29500.0 | 17.71 |
2020-05-18 | 18.95 | 18.53 | 18.63 | 18.95 | 22100.0 | 17.79 |
2020-05-15 | 18.56 | 18.41 | 18.53 | 18.51 | 29900.0 | 17.38 |
2020-05-14 | 18.75 | 18.38 | 18.75 | 18.48 | 27400.0 | 17.35 |
2020-05-13 | 18.96 | 18.76 | 18.79 | 18.81 | 33700.0 | 17.6 |
2020-05-12 | 19.24 | 18.76 | 19.24 | 18.78 | 37100.0 | 17.57 |
2020-05-11 | 19.23 | 18.79 | 18.82 | 19.1 | 51100.0 | 17.87 |
2020-05-08 | 18.82 | 18.43 | 18.45 | 18.81 | 23900.0 | 17.6 |
2020-05-07 | 18.61 | 18.4 | 18.5 | 18.4 | 18300.0 | 17.22 |
2020-05-06 | 18.79 | 18.32 | 18.79 | 18.39 | 26900.0 | 17.21 |
2020-05-05 | 18.73 | 18.64 | 18.64 | 18.72 | 27200.0 | 17.52 |
2020-05-04 | 18.57 | 18.34 | 18.44 | 18.57 | 29600.0 | 17.38 |
2020-05-01 | 18.48 | 18.34 | 18.45 | 18.34 | 39200.0 | 17.16 |
2020-04-30 | 18.69 | 18.48 | 18.69 | 18.48 | 33200.0 | 17.29 |
2020-04-29 | 18.71 | 18.46 | 18.71 | 18.58 | 45100.0 | 17.39 |
2020-04-28 | 18.77 | 18.38 | 18.77 | 18.41 | 53900.0 | 17.23 |
2020-04-27 | 18.73 | 18.43 | 18.73 | 18.47 | 22700.0 | 17.28 |
2020-04-24 | 18.8 | 18.67 | 18.67 | 18.67 | 24100.0 | 17.47 |
2020-04-23 | 18.9 | 18.65 | 18.7 | 18.67 | 15200.0 | 17.47 |
2020-04-22 | 19.24 | 18.53 | 19.24 | 18.61 | 55200.0 | 17.41 |
2020-04-21 | 19.24 | 19.13 | 19.21 | 19.14 | 10400.0 | 17.91 |
2020-04-20 | 19.49 | 19.13 | 19.49 | 19.28 | 43600.0 | 18.04 |
2020-04-17 | 19.61 | 19.35 | 19.61 | 19.51 | 30900.0 | 18.26 |
2020-04-16 | 19.38 | 19.3 | 19.3 | 19.36 | 11000.0 | 18.12 |
2020-04-15 | 19.32 | 18.71 | 18.71 | 19.28 | 31200.0 | 18.04 |
2020-04-14 | 19.37 | 19.21 | 19.21 | 19.37 | 26700.0 | 18.12 |
2020-04-13 | 19.23 | 18.85 | 19.16 | 19.05 | 63900.0 | 17.76 |
2020-04-09 | 19.37 | 18.3 | 18.4 | 18.98 | 100000.0 | 17.7 |
2020-04-08 | 18.3 | 18.01 | 18.25 | 18.26 | 32000.0 | 17.03 |
2020-04-07 | 18.22 | 17.75 | 17.75 | 18.2 | 45000.0 | 16.97 |
2020-04-06 | 17.83 | 17.44 | 17.49 | 17.75 | 17200.0 | 16.55 |
2020-04-03 | 17.36 | 17.25 | 17.28 | 17.27 | 30000.0 | 16.1 |
2020-04-02 | 17.48 | 17.25 | 17.32 | 17.48 | 47600.0 | 16.3 |
2020-04-01 | 17.68 | 17.19 | 17.55 | 17.33 | 46300.0 | 16.16 |
2020-03-31 | 17.89 | 17.55 | 17.86 | 17.7 | 34500.0 | 16.5 |
2020-03-30 | 18.08 | 17.55 | 18.08 | 17.64 | 23300.0 | 16.45 |
2020-03-27 | 17.97 | 17.63 | 17.66 | 17.92 | 19300.0 | 16.71 |
2020-03-26 | 17.84 | 17.24 | 17.43 | 17.84 | 22400.0 | 16.64 |
2020-03-25 | 17.44 | 16.62 | 16.62 | 17.35 | 46400.0 | 16.18 |
2020-03-24 | 16.61 | 15.9 | 15.9 | 16.61 | 26300.0 | 15.49 |
2020-03-23 | 16.04 | 15.61 | 15.69 | 15.8 | 53200.0 | 14.73 |
2020-03-20 | 16.1 | 15.59 | 15.89 | 15.59 | 44700.0 | 14.54 |
2020-03-19 | 16.33 | 15.24 | 15.74 | 16.02 | 81000.0 | 14.94 |
2020-03-18 | 17.03 | 16.13 | 16.74 | 16.15 | 145800.0 | 15.06 |
2020-03-17 | 17.13 | 16.83 | 16.84 | 17.07 | 40200.0 | 15.92 |
2020-03-16 | 17.17 | 16.1 | 16.45 | 16.82 | 74800.0 | 15.68 |
2020-03-13 | 18.5 | 18.17 | 18.27 | 18.25 | 37800.0 | 16.96 |
2020-03-12 | 19.3 | 18.21 | 19.24 | 18.21 | 37200.0 | 16.92 |
2020-03-11 | 19.48 | 19.26 | 19.35 | 19.46 | 38000.0 | 18.08 |
2020-03-10 | 20.72 | 19.07 | 20.72 | 19.34 | 32200.0 | 17.97 |
2020-03-09 | 20.73 | 20.31 | 20.73 | 20.45 | 58800.0 | 19.0 |
2020-03-06 | 20.77 | 20.49 | 20.49 | 20.77 | 33900.0 | 19.3 |
2020-03-05 | 20.48 | 20.36 | 20.36 | 20.48 | 29000.0 | 19.03 |
2020-03-04 | 20.48 | 20.18 | 20.22 | 20.38 | 26400.0 | 18.94 |
2020-03-03 | 20.18 | 19.96 | 19.96 | 20.14 | 39200.0 | 18.71 |
2020-03-02 | 20.13 | 19.52 | 19.52 | 19.82 | 40600.0 | 18.41 |
2020-02-28 | 20.0 | 19.51 | 19.95 | 19.51 | 45300.0 | 18.13 |
2020-02-27 | 20.34 | 19.94 | 20.15 | 20.02 | 33000.0 | 18.6 |
2020-02-26 | 20.52 | 20.14 | 20.5 | 20.21 | 33600.0 | 18.78 |
2020-02-25 | 20.89 | 20.4 | 20.85 | 20.5 | 21200.0 | 19.05 |
2020-02-24 | 20.87 | 20.73 | 20.87 | 20.75 | 17500.0 | 19.28 |
2020-02-21 | 20.79 | 20.63 | 20.75 | 20.63 | 19300.0 | 19.17 |
2020-02-20 | 20.76 | 20.64 | 20.76 | 20.66 | 23700.0 | 19.2 |
2020-02-19 | 20.8 | 20.63 | 20.71 | 20.66 | 20300.0 | 19.2 |
2020-02-18 | 20.86 | 20.63 | 20.7 | 20.63 | 34200.0 | 19.17 |