名前 | Virtus Total Return Fund Inc. |
ティッカー | ZTR |
国 | United States |
上場年 | 1988.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.85 | 8.73 | 8.78 | 8.8 | 176300.0 | 8.8 |
2021-02-12 | 8.82 | 8.75 | 8.76 | 8.79 | 171500.0 | 8.79 |
2021-02-11 | 8.83 | 8.76 | 8.81 | 8.79 | 119900.0 | 8.79 |
2021-02-10 | 8.88 | 8.75 | 8.79 | 8.84 | 248200.0 | 8.84 |
2021-02-09 | 8.86 | 8.77 | 8.81 | 8.86 | 172900.0 | 8.78 |
2021-02-08 | 8.87 | 8.72 | 8.77 | 8.87 | 224900.0 | 8.79 |
2021-02-05 | 8.74 | 8.7 | 8.74 | 8.73 | 131600.0 | 8.65 |
2021-02-04 | 8.75 | 8.68 | 8.73 | 8.69 | 167000.0 | 8.61 |
2021-02-03 | 8.73 | 8.64 | 8.66 | 8.72 | 131700.0 | 8.64 |
2021-02-02 | 8.72 | 8.62 | 8.66 | 8.64 | 158200.0 | 8.56 |
2021-02-01 | 8.69 | 8.56 | 8.63 | 8.62 | 171800.0 | 8.54 |
2021-01-29 | 8.64 | 8.55 | 8.63 | 8.61 | 140200.0 | 8.53 |
2021-01-28 | 8.68 | 8.6 | 8.61 | 8.68 | 122800.0 | 8.6 |
2021-01-27 | 8.74 | 8.62 | 8.71 | 8.62 | 147700.0 | 8.54 |
2021-01-26 | 8.8 | 8.72 | 8.75 | 8.76 | 79800.0 | 8.68 |
2021-01-25 | 8.81 | 8.69 | 8.72 | 8.75 | 127100.0 | 8.67 |
2021-01-22 | 8.77 | 8.71 | 8.76 | 8.73 | 84300.0 | 8.65 |
2021-01-21 | 8.8 | 8.72 | 8.76 | 8.76 | 106000.0 | 8.68 |
2021-01-20 | 8.76 | 8.65 | 8.71 | 8.75 | 104300.0 | 8.67 |
2021-01-19 | 8.73 | 8.66 | 8.66 | 8.72 | 135600.0 | 8.64 |
2021-01-15 | 8.69 | 8.55 | 8.63 | 8.67 | 98900.0 | 8.59 |
2021-01-14 | 8.67 | 8.55 | 8.59 | 8.67 | 137600.0 | 8.59 |
2021-01-13 | 8.63 | 8.53 | 8.53 | 8.58 | 190300.0 | 8.5 |
2021-01-12 | 8.61 | 8.54 | 8.56 | 8.56 | 149000.0 | 8.48 |
2021-01-11 | 8.65 | 8.52 | 8.65 | 8.56 | 280700.0 | 8.48 |
2021-01-08 | 8.81 | 8.57 | 8.81 | 8.67 | 342800.0 | 8.59 |
2021-01-07 | 8.9 | 8.71 | 8.84 | 8.76 | 185400.0 | 8.68 |
2021-01-06 | 8.9 | 8.75 | 8.79 | 8.87 | 215000.0 | 8.79 |
2021-01-05 | 9.0 | 8.78 | 8.79 | 8.92 | 326200.0 | 8.76 |
2021-01-04 | 8.88 | 8.78 | 8.8 | 8.79 | 273400.0 | 8.63 |
2020-12-31 | 8.82 | 8.76 | 8.79 | 8.78 | 166700.0 | 8.62 |
2020-12-30 | 8.83 | 8.76 | 8.8 | 8.78 | 115400.0 | 8.62 |
2020-12-29 | 8.83 | 8.79 | 8.8 | 8.8 | 141600.0 | 8.64 |
2020-12-28 | 8.81 | 8.72 | 8.74 | 8.79 | 123200.0 | 8.63 |
2020-12-24 | 8.75 | 8.64 | 8.69 | 8.72 | 105500.0 | 8.56 |
2020-12-23 | 8.71 | 8.63 | 8.67 | 8.64 | 115700.0 | 8.49 |
2020-12-22 | 8.72 | 8.66 | 8.69 | 8.67 | 110300.0 | 8.51 |
2020-12-21 | 8.75 | 8.57 | 8.75 | 8.72 | 204200.0 | 8.56 |
2020-12-18 | 8.9 | 8.8 | 8.88 | 8.84 | 149900.0 | 8.68 |
2020-12-17 | 8.82 | 8.74 | 8.75 | 8.82 | 124800.0 | 8.66 |
2020-12-16 | 8.78 | 8.66 | 8.75 | 8.75 | 197800.0 | 8.59 |
2020-12-15 | 8.74 | 8.58 | 8.6 | 8.73 | 139000.0 | 8.57 |
2020-12-14 | 8.61 | 8.52 | 8.52 | 8.59 | 197300.0 | 8.44 |
2020-12-11 | 8.54 | 8.47 | 8.49 | 8.51 | 170900.0 | 8.36 |
2020-12-10 | 8.65 | 8.5 | 8.62 | 8.52 | 177700.0 | 8.37 |
2020-12-09 | 8.75 | 8.66 | 8.72 | 8.73 | 233500.0 | 8.5 |
2020-12-08 | 8.75 | 8.66 | 8.66 | 8.68 | 297700.0 | 8.45 |
2020-12-07 | 8.7 | 8.62 | 8.63 | 8.66 | 219700.0 | 8.43 |
2020-12-04 | 8.82 | 8.58 | 8.71 | 8.64 | 273000.0 | 8.41 |
2020-12-03 | 8.82 | 8.67 | 8.68 | 8.72 | 267500.0 | 8.49 |
2020-12-02 | 8.71 | 8.51 | 8.52 | 8.71 | 156700.0 | 8.48 |
2020-12-01 | 8.54 | 8.42 | 8.42 | 8.54 | 232600.0 | 8.31 |
2020-11-30 | 8.48 | 8.37 | 8.46 | 8.41 | 215000.0 | 8.18 |
2020-11-27 | 8.48 | 8.4 | 8.45 | 8.47 | 70200.0 | 8.24 |
2020-11-25 | 8.43 | 8.38 | 8.4 | 8.4 | 138000.0 | 8.17 |
2020-11-24 | 8.42 | 8.36 | 8.37 | 8.41 | 164000.0 | 8.18 |
2020-11-23 | 8.37 | 8.28 | 8.29 | 8.34 | 131000.0 | 8.12 |
2020-11-20 | 8.34 | 8.24 | 8.24 | 8.28 | 190000.0 | 8.06 |
2020-11-19 | 8.27 | 8.11 | 8.2 | 8.27 | 157600.0 | 8.05 |
2020-11-18 | 8.26 | 8.13 | 8.19 | 8.2 | 134600.0 | 7.98 |
2020-11-17 | 8.21 | 8.12 | 8.16 | 8.2 | 123800.0 | 7.98 |
2020-11-16 | 8.26 | 8.11 | 8.13 | 8.18 | 147000.0 | 7.96 |
2020-11-13 | 8.1 | 8.02 | 8.02 | 8.1 | 74400.0 | 7.88 |
2020-11-12 | 8.09 | 7.99 | 8.05 | 8.02 | 89500.0 | 7.8 |
2020-11-11 | 8.08 | 8.0 | 8.04 | 8.06 | 140600.0 | 7.84 |
2020-11-10 | 8.01 | 7.93 | 7.96 | 8.0 | 251800.0 | 7.78 |
2020-11-09 | 8.11 | 7.92 | 7.92 | 8.0 | 410000.0 | 7.71 |
2020-11-06 | 7.86 | 7.78 | 7.85 | 7.82 | 83800.0 | 7.53 |
2020-11-05 | 7.83 | 7.75 | 7.79 | 7.83 | 201300.0 | 7.54 |
2020-11-04 | 7.79 | 7.61 | 7.66 | 7.73 | 128600.0 | 7.45 |
2020-11-03 | 7.62 | 7.48 | 7.48 | 7.59 | 107100.0 | 7.31 |
2020-11-02 | 7.47 | 7.38 | 7.38 | 7.44 | 147300.0 | 7.17 |
2020-10-30 | 7.43 | 7.31 | 7.42 | 7.36 | 114200.0 | 7.09 |
2020-10-29 | 7.49 | 7.39 | 7.42 | 7.45 | 112500.0 | 7.18 |
2020-10-28 | 7.63 | 7.4 | 7.63 | 7.41 | 279600.0 | 7.14 |
2020-10-27 | 7.77 | 7.66 | 7.66 | 7.67 | 80100.0 | 7.39 |
2020-10-26 | 7.91 | 7.66 | 7.9 | 7.67 | 306100.0 | 7.39 |
2020-10-23 | 7.97 | 7.91 | 7.93 | 7.92 | 58200.0 | 7.63 |
2020-10-22 | 7.96 | 7.9 | 7.9 | 7.93 | 69600.0 | 7.64 |
2020-10-21 | 7.98 | 7.91 | 7.96 | 7.91 | 146400.0 | 7.62 |
2020-10-20 | 7.97 | 7.92 | 7.96 | 7.97 | 111100.0 | 7.68 |
2020-10-19 | 7.96 | 7.88 | 7.93 | 7.9 | 162100.0 | 7.61 |
2020-10-16 | 7.97 | 7.91 | 7.91 | 7.96 | 117300.0 | 7.67 |
2020-10-15 | 7.91 | 7.9 | 7.9 | 7.91 | 84500.0 | 7.62 |
2020-10-14 | 7.94 | 7.9 | 7.91 | 7.93 | 176400.0 | 7.64 |
2020-10-13 | 7.92 | 7.9 | 7.92 | 7.92 | 108100.0 | 7.63 |
2020-10-12 | 7.98 | 7.91 | 7.91 | 7.95 | 131600.0 | 7.66 |
2020-10-09 | 8.0 | 7.91 | 7.98 | 7.91 | 216900.0 | 7.62 |
2020-10-08 | 8.1 | 8.02 | 8.1 | 8.04 | 243400.0 | 7.67 |
2020-10-07 | 8.1 | 8.03 | 8.1 | 8.04 | 119200.0 | 7.67 |
2020-10-06 | 8.09 | 7.95 | 7.97 | 7.99 | 138500.0 | 7.62 |
2020-10-05 | 7.95 | 7.86 | 7.86 | 7.94 | 102300.0 | 7.57 |
2020-10-02 | 7.88 | 7.79 | 7.81 | 7.86 | 99800.0 | 7.5 |
2020-10-01 | 7.89 | 7.82 | 7.82 | 7.84 | 76600.0 | 7.48 |
2020-09-30 | 7.89 | 7.81 | 7.81 | 7.83 | 55000.0 | 7.47 |
2020-09-29 | 7.88 | 7.81 | 7.85 | 7.82 | 97600.0 | 7.46 |
2020-09-28 | 7.95 | 7.85 | 7.89 | 7.86 | 120400.0 | 7.5 |
2020-09-25 | 7.86 | 7.8 | 7.81 | 7.85 | 98500.0 | 7.49 |
2020-09-24 | 7.93 | 7.77 | 7.8 | 7.85 | 148200.0 | 7.49 |
2020-09-23 | 8.01 | 7.83 | 7.97 | 7.83 | 103800.0 | 7.47 |
2020-09-22 | 8.0 | 7.92 | 7.92 | 7.99 | 89500.0 | 7.62 |
2020-09-21 | 7.96 | 7.87 | 7.94 | 7.95 | 168300.0 | 7.58 |
2020-09-18 | 8.11 | 7.96 | 8.11 | 8.04 | 196400.0 | 7.67 |
2020-09-17 | 8.03 | 7.92 | 7.95 | 8.03 | 81300.0 | 7.66 |
2020-09-16 | 8.04 | 7.94 | 8.0 | 8.03 | 108900.0 | 7.66 |
2020-09-15 | 8.01 | 7.91 | 7.92 | 7.97 | 205200.0 | 7.6 |
2020-09-14 | 7.94 | 7.78 | 7.81 | 7.9 | 178300.0 | 7.53 |
2020-09-11 | 7.84 | 7.71 | 7.8 | 7.76 | 115200.0 | 7.4 |
2020-09-10 | 7.91 | 7.77 | 7.91 | 7.77 | 151700.0 | 7.41 |
2020-09-09 | 7.98 | 7.91 | 7.93 | 7.96 | 191600.0 | 7.52 |
2020-09-08 | 7.93 | 7.85 | 7.89 | 7.91 | 220600.0 | 7.47 |
2020-09-04 | 8.04 | 7.91 | 7.99 | 7.98 | 153900.0 | 7.53 |
2020-09-03 | 8.11 | 7.91 | 8.08 | 8.0 | 152100.0 | 7.55 |
2020-09-02 | 8.08 | 8.01 | 8.01 | 8.08 | 133700.0 | 7.63 |
2020-09-01 | 8.05 | 7.98 | 7.99 | 8.02 | 149200.0 | 7.57 |
2020-08-31 | 8.07 | 8.0 | 8.04 | 8.02 | 151400.0 | 7.57 |
2020-08-28 | 8.06 | 8.01 | 8.03 | 8.06 | 133800.0 | 7.61 |
2020-08-27 | 8.08 | 8.02 | 8.03 | 8.06 | 79300.0 | 7.61 |
2020-08-26 | 8.09 | 8.02 | 8.06 | 8.05 | 92800.0 | 7.6 |
2020-08-25 | 8.15 | 8.08 | 8.09 | 8.09 | 99600.0 | 7.64 |
2020-08-24 | 8.19 | 8.12 | 8.12 | 8.17 | 96100.0 | 7.71 |
2020-08-21 | 8.1 | 8.02 | 8.09 | 8.09 | 112800.0 | 7.64 |
2020-08-20 | 8.12 | 8.04 | 8.1 | 8.05 | 138300.0 | 7.6 |
2020-08-19 | 8.16 | 8.1 | 8.14 | 8.14 | 119700.0 | 7.69 |
2020-08-18 | 8.2 | 8.13 | 8.14 | 8.14 | 101000.0 | 7.69 |
2020-08-17 | 8.2 | 8.11 | 8.16 | 8.19 | 110700.0 | 7.73 |
2020-08-14 | 8.2 | 8.13 | 8.15 | 8.16 | 86300.0 | 7.7 |
2020-08-13 | 8.23 | 8.17 | 8.21 | 8.19 | 79600.0 | 7.73 |
2020-08-12 | 8.29 | 8.2 | 8.22 | 8.24 | 259700.0 | 7.78 |
2020-08-11 | 8.34 | 8.23 | 8.28 | 8.31 | 201300.0 | 7.77 |
2020-08-10 | 8.34 | 8.23 | 8.23 | 8.29 | 109200.0 | 7.75 |
2020-08-07 | 8.28 | 8.14 | 8.16 | 8.28 | 138800.0 | 7.74 |
2020-08-06 | 8.24 | 8.11 | 8.12 | 8.23 | 204000.0 | 7.7 |
2020-08-05 | 8.16 | 8.08 | 8.08 | 8.12 | 195600.0 | 7.59 |
2020-08-04 | 8.09 | 7.99 | 7.99 | 8.06 | 108000.0 | 7.54 |
2020-08-03 | 8.07 | 7.99 | 8.02 | 8.0 | 177300.0 | 7.48 |
2020-07-31 | 8.13 | 7.98 | 8.12 | 8.02 | 149300.0 | 7.5 |
2020-07-30 | 8.12 | 8.0 | 8.07 | 8.12 | 75700.0 | 7.59 |
2020-07-29 | 8.11 | 8.04 | 8.04 | 8.11 | 75300.0 | 7.58 |
2020-07-28 | 8.09 | 8.01 | 8.01 | 8.04 | 123100.0 | 7.52 |
2020-07-27 | 8.09 | 8.05 | 8.06 | 8.07 | 56700.0 | 7.55 |
2020-07-24 | 8.1 | 8.04 | 8.04 | 8.06 | 81300.0 | 7.54 |
2020-07-23 | 8.18 | 8.07 | 8.14 | 8.09 | 127500.0 | 7.56 |
2020-07-22 | 8.22 | 8.15 | 8.18 | 8.15 | 133300.0 | 7.62 |
2020-07-21 | 8.2 | 8.12 | 8.13 | 8.19 | 117300.0 | 7.66 |
2020-07-20 | 8.23 | 8.07 | 8.23 | 8.13 | 135300.0 | 7.6 |
2020-07-17 | 8.14 | 8.06 | 8.07 | 8.12 | 61000.0 | 7.59 |
2020-07-16 | 8.11 | 8.03 | 8.04 | 8.09 | 62400.0 | 7.56 |
2020-07-15 | 8.14 | 8.07 | 8.07 | 8.08 | 63600.0 | 7.56 |
2020-07-14 | 8.03 | 7.95 | 7.95 | 8.0 | 88500.0 | 7.48 |
2020-07-13 | 8.18 | 7.97 | 8.17 | 8.01 | 166800.0 | 7.49 |
2020-07-10 | 8.18 | 8.08 | 8.08 | 8.13 | 119800.0 | 7.6 |
2020-07-09 | 8.4 | 8.2 | 8.36 | 8.22 | 164900.0 | 7.61 |
2020-07-08 | 8.4 | 8.3 | 8.35 | 8.37 | 97100.0 | 7.75 |
2020-07-07 | 8.35 | 8.26 | 8.32 | 8.34 | 89200.0 | 7.72 |
2020-07-06 | 8.39 | 8.28 | 8.3 | 8.36 | 154600.0 | 7.74 |
2020-07-02 | 8.39 | 8.27 | 8.3 | 8.29 | 112900.0 | 7.68 |
2020-07-01 | 8.28 | 8.19 | 8.2 | 8.26 | 100200.0 | 7.65 |
2020-06-30 | 8.22 | 8.1 | 8.1 | 8.19 | 90700.0 | 7.58 |
2020-06-29 | 8.14 | 8.03 | 8.06 | 8.1 | 94500.0 | 7.5 |
2020-06-26 | 8.18 | 8.01 | 8.14 | 8.03 | 115200.0 | 7.44 |
2020-06-25 | 8.23 | 8.12 | 8.16 | 8.22 | 104200.0 | 7.61 |
2020-06-24 | 8.35 | 8.19 | 8.3 | 8.2 | 114000.0 | 7.59 |
2020-06-23 | 8.45 | 8.36 | 8.36 | 8.41 | 92600.0 | 7.79 |
2020-06-22 | 8.4 | 8.3 | 8.35 | 8.37 | 99200.0 | 7.75 |
2020-06-19 | 8.53 | 8.37 | 8.48 | 8.37 | 148000.0 | 7.75 |
2020-06-18 | 8.45 | 8.37 | 8.42 | 8.42 | 83300.0 | 7.8 |
2020-06-17 | 8.55 | 8.42 | 8.49 | 8.42 | 128700.0 | 7.8 |
2020-06-16 | 8.65 | 8.49 | 8.63 | 8.49 | 125600.0 | 7.86 |
2020-06-15 | 8.5 | 8.17 | 8.2 | 8.42 | 85800.0 | 7.8 |
2020-06-12 | 8.49 | 8.25 | 8.35 | 8.38 | 130200.0 | 7.76 |
2020-06-11 | 8.63 | 8.18 | 8.59 | 8.25 | 218800.0 | 7.64 |
2020-06-10 | 8.99 | 8.87 | 8.91 | 8.9 | 218400.0 | 8.24 |
2020-06-09 | 9.14 | 8.94 | 9.12 | 9.08 | 203000.0 | 8.33 |
2020-06-08 | 9.15 | 9.0 | 9.04 | 9.08 | 228400.0 | 8.33 |
2020-06-05 | 9.13 | 8.98 | 9.0 | 9.08 | 148600.0 | 8.33 |
2020-06-04 | 8.96 | 8.85 | 8.86 | 8.89 | 105600.0 | 8.16 |
2020-06-03 | 8.98 | 8.67 | 8.67 | 8.94 | 188900.0 | 8.21 |
2020-06-02 | 8.72 | 8.42 | 8.43 | 8.71 | 209300.0 | 7.99 |
2020-06-01 | 8.51 | 8.27 | 8.27 | 8.49 | 147100.0 | 7.79 |
2020-05-29 | 8.41 | 8.24 | 8.24 | 8.35 | 156100.0 | 7.66 |
2020-05-28 | 8.43 | 8.1 | 8.34 | 8.35 | 326300.0 | 7.66 |
2020-05-27 | 8.46 | 7.9 | 8.36 | 8.43 | 584400.0 | 7.74 |
2020-05-26 | 8.84 | 8.62 | 8.62 | 8.75 | 149800.0 | 8.03 |
2020-05-22 | 8.56 | 8.45 | 8.45 | 8.54 | 79500.0 | 7.84 |
2020-05-21 | 8.53 | 8.39 | 8.49 | 8.45 | 112300.0 | 7.76 |
2020-05-20 | 8.55 | 8.38 | 8.38 | 8.54 | 174300.0 | 7.84 |
2020-05-19 | 8.49 | 8.23 | 8.23 | 8.4 | 235400.0 | 7.71 |
2020-05-18 | 8.35 | 8.17 | 8.28 | 8.31 | 129000.0 | 7.63 |
2020-05-15 | 8.0 | 7.78 | 7.9 | 7.97 | 104400.0 | 7.32 |
2020-05-14 | 8.15 | 7.7 | 8.0 | 8.02 | 212000.0 | 7.36 |
2020-05-13 | 8.29 | 8.01 | 8.2 | 8.12 | 124400.0 | 7.45 |
2020-05-12 | 8.36 | 8.22 | 8.34 | 8.26 | 114300.0 | 7.58 |
2020-05-11 | 8.42 | 8.26 | 8.34 | 8.36 | 154100.0 | 7.67 |
2020-05-08 | 8.47 | 8.36 | 8.46 | 8.37 | 236100.0 | 7.68 |
2020-05-07 | 8.58 | 8.49 | 8.5 | 8.56 | 233500.0 | 7.75 |
2020-05-06 | 8.51 | 8.36 | 8.37 | 8.44 | 140400.0 | 7.64 |
2020-05-05 | 8.5 | 8.34 | 8.39 | 8.39 | 158800.0 | 7.6 |
2020-05-04 | 8.28 | 7.97 | 8.1 | 8.22 | 168500.0 | 7.44 |
2020-05-01 | 8.25 | 8.14 | 8.15 | 8.21 | 117600.0 | 7.44 |
2020-04-30 | 8.45 | 8.3 | 8.41 | 8.36 | 143600.0 | 7.57 |
2020-04-29 | 8.54 | 8.33 | 8.33 | 8.47 | 167600.0 | 7.67 |
2020-04-28 | 8.37 | 8.16 | 8.26 | 8.3 | 198400.0 | 7.52 |
2020-04-27 | 8.22 | 8.04 | 8.04 | 8.18 | 173500.0 | 7.41 |
2020-04-24 | 8.13 | 8.0 | 8.11 | 8.04 | 232900.0 | 7.28 |
2020-04-23 | 8.17 | 8.04 | 8.04 | 8.1 | 140300.0 | 7.34 |
2020-04-22 | 8.11 | 7.95 | 7.95 | 8.04 | 135800.0 | 7.28 |
2020-04-21 | 8.0 | 7.78 | 7.99 | 7.91 | 252800.0 | 7.16 |
2020-04-20 | 8.33 | 8.05 | 8.16 | 8.09 | 196000.0 | 7.33 |
2020-04-17 | 8.34 | 8.12 | 8.25 | 8.26 | 161900.0 | 7.48 |
2020-04-16 | 8.21 | 7.91 | 8.05 | 8.15 | 218900.0 | 7.38 |
2020-04-15 | 8.08 | 7.9 | 7.99 | 8.05 | 129800.0 | 7.29 |
2020-04-14 | 8.16 | 7.91 | 8.16 | 8.13 | 189600.0 | 7.36 |
2020-04-13 | 8.02 | 7.78 | 8.02 | 7.9 | 177000.0 | 7.16 |
2020-04-09 | 8.2 | 7.77 | 7.77 | 8.05 | 321700.0 | 7.29 |
2020-04-08 | 7.86 | 7.39 | 7.39 | 7.83 | 413700.0 | 6.99 |
2020-04-07 | 7.66 | 7.35 | 7.5 | 7.43 | 175200.0 | 6.63 |
2020-04-06 | 7.21 | 6.86 | 6.89 | 7.2 | 160700.0 | 6.43 |
2020-04-03 | 6.85 | 6.51 | 6.78 | 6.61 | 156300.0 | 5.9 |
2020-04-02 | 6.86 | 6.37 | 6.4 | 6.82 | 234300.0 | 6.09 |
2020-04-01 | 6.99 | 6.63 | 6.99 | 6.74 | 193400.0 | 6.02 |
2020-03-31 | 7.45 | 7.14 | 7.18 | 7.2 | 259800.0 | 6.43 |
2020-03-30 | 7.56 | 7.21 | 7.37 | 7.39 | 262700.0 | 6.6 |
2020-03-27 | 7.64 | 7.0 | 7.04 | 7.47 | 157400.0 | 6.67 |
2020-03-26 | 7.46 | 6.64 | 6.83 | 7.37 | 349000.0 | 6.58 |
2020-03-25 | 7.1 | 6.11 | 6.15 | 6.69 | 348700.0 | 5.97 |
2020-03-24 | 6.15 | 5.86 | 6.15 | 5.98 | 251200.0 | 5.34 |
2020-03-23 | 5.9 | 5.37 | 5.8 | 5.67 | 401100.0 | 5.06 |
2020-03-20 | 6.49 | 5.76 | 5.78 | 5.92 | 589400.0 | 5.28 |
2020-03-19 | 5.76 | 4.87 | 5.2 | 5.69 | 678900.0 | 5.08 |
2020-03-18 | 6.55 | 4.95 | 6.43 | 5.05 | 764100.0 | 4.51 |
2020-03-17 | 7.33 | 6.82 | 6.99 | 6.93 | 323300.0 | 6.19 |
2020-03-16 | 7.55 | 6.75 | 6.75 | 6.96 | 323300.0 | 6.21 |
2020-03-13 | 8.01 | 7.53 | 7.93 | 7.94 | 289900.0 | 7.09 |
2020-03-12 | 8.5 | 7.31 | 8.34 | 7.6 | 705500.0 | 6.78 |
2020-03-11 | 9.56 | 8.97 | 9.56 | 8.98 | 352400.0 | 8.02 |
2020-03-10 | 9.81 | 9.38 | 9.8 | 9.75 | 401800.0 | 8.6 |
2020-03-09 | 10.0 | 9.32 | 10.0 | 9.32 | 611100.0 | 8.22 |
2020-03-06 | 10.69 | 10.3 | 10.56 | 10.63 | 334000.0 | 9.38 |
2020-03-05 | 11.08 | 10.76 | 10.93 | 10.81 | 262300.0 | 9.54 |
2020-03-04 | 11.15 | 10.88 | 10.92 | 11.11 | 278900.0 | 9.8 |
2020-03-03 | 11.02 | 10.48 | 10.58 | 10.77 | 352100.0 | 9.5 |
2020-03-02 | 10.59 | 9.72 | 9.72 | 10.48 | 434100.0 | 9.25 |
2020-02-28 | 10.26 | 9.31 | 10.18 | 9.72 | 905000.0 | 8.58 |
2020-02-27 | 11.02 | 10.38 | 11.0 | 10.4 | 436800.0 | 9.18 |
2020-02-26 | 11.19 | 10.96 | 11.0 | 11.06 | 326900.0 | 9.76 |
2020-02-25 | 11.73 | 11.02 | 11.71 | 11.03 | 500300.0 | 9.73 |
2020-02-24 | 11.83 | 11.6 | 11.72 | 11.71 | 320500.0 | 10.33 |
2020-02-21 | 11.96 | 11.87 | 11.96 | 11.91 | 149100.0 | 10.51 |
2020-02-20 | 11.95 | 11.82 | 11.84 | 11.95 | 118300.0 | 10.54 |
2020-02-19 | 11.84 | 11.73 | 11.79 | 11.84 | 132200.0 | 10.45 |
2020-02-18 | 11.8 | 11.68 | 11.7 | 11.8 | 112800.0 | 10.41 |