名前 | BlackRock Municipal Income Trust |
ティッカー | BFK |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.3 | 15.16 | 15.3 | 15.23 | 54200.0 | 15.23 |
2021-02-12 | 15.39 | 15.26 | 15.39 | 15.3 | 40800.0 | 15.3 |
2021-02-11 | 15.41 | 15.35 | 15.4 | 15.4 | 34600.0 | 15.34 |
2021-02-10 | 15.36 | 15.26 | 15.3 | 15.36 | 42500.0 | 15.3 |
2021-02-09 | 15.35 | 15.23 | 15.25 | 15.24 | 188900.0 | 15.18 |
2021-02-08 | 15.31 | 15.25 | 15.27 | 15.27 | 53900.0 | 15.21 |
2021-02-05 | 15.28 | 15.17 | 15.2 | 15.25 | 60200.0 | 15.19 |
2021-02-04 | 15.22 | 15.07 | 15.18 | 15.17 | 114900.0 | 15.11 |
2021-02-03 | 15.21 | 15.07 | 15.13 | 15.21 | 76000.0 | 15.15 |
2021-02-02 | 15.21 | 15.05 | 15.14 | 15.15 | 80800.0 | 15.09 |
2021-02-01 | 15.28 | 15.07 | 15.24 | 15.12 | 65500.0 | 15.06 |
2021-01-29 | 15.21 | 15.1 | 15.2 | 15.2 | 50700.0 | 15.14 |
2021-01-28 | 15.19 | 15.08 | 15.09 | 15.15 | 45000.0 | 15.09 |
2021-01-27 | 15.19 | 15.1 | 15.13 | 15.13 | 50100.0 | 15.07 |
2021-01-26 | 15.49 | 15.07 | 15.13 | 15.21 | 67600.0 | 15.15 |
2021-01-25 | 15.16 | 15.06 | 15.16 | 15.12 | 65700.0 | 15.06 |
2021-01-22 | 15.14 | 15.0 | 15.05 | 15.09 | 51900.0 | 15.03 |
2021-01-21 | 15.14 | 15.0 | 15.1 | 15.01 | 65200.0 | 14.95 |
2021-01-20 | 15.15 | 15.04 | 15.14 | 15.12 | 60400.0 | 15.06 |
2021-01-19 | 15.09 | 15.02 | 15.07 | 15.06 | 38800.0 | 15.0 |
2021-01-15 | 15.12 | 15.0 | 15.12 | 15.01 | 48500.0 | 14.95 |
2021-01-14 | 15.1 | 15.04 | 15.06 | 15.07 | 44700.0 | 15.01 |
2021-01-13 | 15.15 | 15.04 | 15.04 | 15.12 | 53600.0 | 15.0 |
2021-01-12 | 15.19 | 15.07 | 15.19 | 15.13 | 68300.0 | 15.01 |
2021-01-11 | 15.16 | 15.09 | 15.16 | 15.15 | 47500.0 | 15.03 |
2021-01-08 | 15.3 | 15.19 | 15.25 | 15.19 | 103600.0 | 15.07 |
2021-01-07 | 15.33 | 15.23 | 15.33 | 15.28 | 73600.0 | 15.16 |
2021-01-06 | 15.42 | 15.22 | 15.42 | 15.27 | 88800.0 | 15.15 |
2021-01-05 | 15.5 | 15.41 | 15.47 | 15.44 | 36700.0 | 15.32 |
2021-01-04 | 15.62 | 15.32 | 15.59 | 15.43 | 72600.0 | 15.31 |
2020-12-31 | 15.55 | 15.35 | 15.37 | 15.47 | 72000.0 | 15.35 |
2020-12-30 | 15.37 | 15.24 | 15.29 | 15.37 | 94900.0 | 15.25 |
2020-12-29 | 15.4 | 15.29 | 15.34 | 15.29 | 40700.0 | 15.17 |
2020-12-28 | 15.32 | 15.25 | 15.29 | 15.29 | 52800.0 | 15.17 |
2020-12-24 | 15.39 | 15.23 | 15.23 | 15.3 | 64300.0 | 15.18 |
2020-12-23 | 15.3 | 15.06 | 15.1 | 15.24 | 135300.0 | 15.12 |
2020-12-22 | 15.1 | 15.0 | 15.1 | 15.03 | 39100.0 | 14.91 |
2020-12-21 | 15.12 | 14.92 | 14.93 | 15.0 | 67500.0 | 14.88 |
2020-12-18 | 14.94 | 14.8 | 14.8 | 14.93 | 37900.0 | 14.81 |
2020-12-17 | 14.93 | 14.75 | 14.78 | 14.79 | 73200.0 | 14.68 |
2020-12-16 | 15.12 | 14.84 | 14.89 | 14.84 | 54300.0 | 14.73 |
2020-12-15 | 14.99 | 14.89 | 14.91 | 14.9 | 57000.0 | 14.78 |
2020-12-14 | 15.07 | 14.9 | 15.03 | 14.92 | 46200.0 | 14.8 |
2020-12-11 | 15.12 | 15.04 | 15.06 | 15.09 | 50700.0 | 14.91 |
2020-12-10 | 15.2 | 15.01 | 15.07 | 15.06 | 62300.0 | 14.89 |
2020-12-09 | 15.04 | 14.95 | 14.98 | 15.04 | 42300.0 | 14.87 |
2020-12-08 | 15.01 | 14.91 | 14.97 | 14.95 | 78900.0 | 14.78 |
2020-12-07 | 15.02 | 14.91 | 14.93 | 14.95 | 81900.0 | 14.78 |
2020-12-04 | 15.0 | 14.94 | 15.0 | 14.95 | 38100.0 | 14.78 |
2020-12-03 | 15.02 | 14.93 | 15.0 | 14.99 | 81000.0 | 14.82 |
2020-12-02 | 14.98 | 14.87 | 14.87 | 14.95 | 64700.0 | 14.78 |
2020-12-01 | 15.03 | 14.89 | 14.95 | 14.92 | 134200.0 | 14.75 |
2020-11-30 | 14.88 | 14.74 | 14.88 | 14.84 | 47700.0 | 14.67 |
2020-11-27 | 14.88 | 14.81 | 14.83 | 14.81 | 35200.0 | 14.64 |
2020-11-25 | 14.82 | 14.72 | 14.72 | 14.78 | 52500.0 | 14.61 |
2020-11-24 | 14.78 | 14.7 | 14.76 | 14.72 | 38400.0 | 14.55 |
2020-11-23 | 14.7 | 14.66 | 14.66 | 14.7 | 35900.0 | 14.53 |
2020-11-20 | 14.61 | 14.55 | 14.58 | 14.6 | 40200.0 | 14.43 |
2020-11-19 | 14.54 | 14.46 | 14.5 | 14.53 | 41200.0 | 14.36 |
2020-11-18 | 14.52 | 14.42 | 14.43 | 14.46 | 82800.0 | 14.29 |
2020-11-17 | 14.53 | 14.42 | 14.51 | 14.5 | 38600.0 | 14.33 |
2020-11-16 | 14.48 | 14.41 | 14.48 | 14.48 | 45900.0 | 14.31 |
2020-11-13 | 14.54 | 14.35 | 14.47 | 14.39 | 92800.0 | 14.22 |
2020-11-12 | 14.48 | 14.31 | 14.31 | 14.47 | 71500.0 | 14.24 |
2020-11-11 | 14.49 | 14.39 | 14.47 | 14.39 | 65100.0 | 14.17 |
2020-11-10 | 14.48 | 14.26 | 14.35 | 14.4 | 58600.0 | 14.17 |
2020-11-09 | 14.37 | 14.27 | 14.37 | 14.32 | 56500.0 | 14.1 |
2020-11-06 | 14.28 | 14.09 | 14.13 | 14.24 | 86600.0 | 14.02 |
2020-11-05 | 14.15 | 14.03 | 14.15 | 14.09 | 60100.0 | 13.87 |
2020-11-04 | 14.1 | 13.77 | 13.77 | 14.0 | 106000.0 | 13.78 |
2020-11-03 | 13.89 | 13.69 | 13.82 | 13.72 | 112300.0 | 13.51 |
2020-11-02 | 13.86 | 13.71 | 13.8 | 13.82 | 58300.0 | 13.6 |
2020-10-30 | 13.78 | 13.64 | 13.69 | 13.78 | 62900.0 | 13.56 |
2020-10-29 | 13.79 | 13.62 | 13.63 | 13.75 | 82200.0 | 13.54 |
2020-10-28 | 13.64 | 13.5 | 13.58 | 13.6 | 94600.0 | 13.39 |
2020-10-27 | 13.64 | 13.51 | 13.52 | 13.61 | 54800.0 | 13.4 |
2020-10-26 | 13.68 | 13.5 | 13.58 | 13.57 | 67200.0 | 13.36 |
2020-10-23 | 13.72 | 13.6 | 13.69 | 13.69 | 51000.0 | 13.48 |
2020-10-22 | 13.81 | 13.66 | 13.81 | 13.71 | 57200.0 | 13.5 |
2020-10-21 | 13.83 | 13.7 | 13.8 | 13.81 | 79100.0 | 13.59 |
2020-10-20 | 13.84 | 13.75 | 13.75 | 13.82 | 21300.0 | 13.6 |
2020-10-19 | 13.8 | 13.72 | 13.73 | 13.79 | 21400.0 | 13.57 |
2020-10-16 | 13.82 | 13.69 | 13.8 | 13.74 | 55500.0 | 13.53 |
2020-10-15 | 13.88 | 13.66 | 13.88 | 13.77 | 44200.0 | 13.55 |
2020-10-14 | 13.85 | 13.7 | 13.78 | 13.79 | 45400.0 | 13.57 |
2020-10-13 | 13.88 | 13.83 | 13.88 | 13.85 | 30900.0 | 13.58 |
2020-10-12 | 13.96 | 13.84 | 13.87 | 13.84 | 25800.0 | 13.57 |
2020-10-09 | 13.93 | 13.81 | 13.85 | 13.9 | 47200.0 | 13.62 |
2020-10-08 | 13.93 | 13.84 | 13.88 | 13.86 | 51000.0 | 13.59 |
2020-10-07 | 13.86 | 13.76 | 13.81 | 13.82 | 33500.0 | 13.55 |
2020-10-06 | 13.83 | 13.74 | 13.74 | 13.74 | 44300.0 | 13.47 |
2020-10-05 | 13.89 | 13.72 | 13.82 | 13.75 | 59800.0 | 13.48 |
2020-10-02 | 13.89 | 13.76 | 13.76 | 13.84 | 47100.0 | 13.57 |
2020-10-01 | 13.98 | 13.73 | 13.75 | 13.84 | 104700.0 | 13.57 |
2020-09-30 | 13.81 | 13.71 | 13.75 | 13.71 | 64000.0 | 13.44 |
2020-09-29 | 13.78 | 13.68 | 13.74 | 13.75 | 39900.0 | 13.48 |
2020-09-28 | 13.74 | 13.61 | 13.67 | 13.73 | 45100.0 | 13.46 |
2020-09-25 | 13.65 | 13.58 | 13.61 | 13.64 | 78200.0 | 13.37 |
2020-09-24 | 13.69 | 13.62 | 13.65 | 13.68 | 64600.0 | 13.41 |
2020-09-23 | 13.77 | 13.66 | 13.72 | 13.66 | 67300.0 | 13.39 |
2020-09-22 | 13.87 | 13.75 | 13.83 | 13.76 | 58000.0 | 13.49 |
2020-09-21 | 13.91 | 13.84 | 13.86 | 13.84 | 53100.0 | 13.57 |
2020-09-18 | 14.03 | 13.88 | 14.03 | 13.96 | 31600.0 | 13.68 |
2020-09-17 | 14.02 | 13.91 | 13.96 | 13.99 | 32200.0 | 13.71 |
2020-09-16 | 14.03 | 13.9 | 14.0 | 13.93 | 52000.0 | 13.65 |
2020-09-15 | 14.11 | 13.97 | 14.11 | 14.03 | 54800.0 | 13.75 |
2020-09-14 | 14.18 | 13.99 | 14.18 | 14.05 | 47600.0 | 13.77 |
2020-09-11 | 14.19 | 14.07 | 14.19 | 14.14 | 53700.0 | 13.8 |
2020-09-10 | 14.1 | 13.98 | 13.98 | 14.1 | 34800.0 | 13.77 |
2020-09-09 | 14.02 | 13.87 | 13.9 | 14.0 | 54900.0 | 13.67 |
2020-09-08 | 13.99 | 13.88 | 13.99 | 13.91 | 28700.0 | 13.58 |
2020-09-04 | 14.48 | 13.77 | 13.81 | 14.0 | 150500.0 | 13.67 |
2020-09-03 | 14.1 | 13.8 | 14.03 | 13.81 | 95200.0 | 13.48 |
2020-09-02 | 14.11 | 14.02 | 14.04 | 14.03 | 67300.0 | 13.7 |
2020-09-01 | 14.08 | 13.93 | 13.96 | 14.04 | 87300.0 | 13.71 |
2020-08-31 | 14.02 | 13.94 | 13.97 | 13.98 | 57200.0 | 13.65 |
2020-08-28 | 13.94 | 13.81 | 13.81 | 13.94 | 57300.0 | 13.61 |
2020-08-27 | 13.89 | 13.81 | 13.89 | 13.82 | 48900.0 | 13.49 |
2020-08-26 | 14.05 | 13.79 | 14.05 | 13.84 | 128700.0 | 13.51 |
2020-08-25 | 14.1 | 14.01 | 14.07 | 14.02 | 43900.0 | 13.69 |
2020-08-24 | 14.23 | 14.04 | 14.17 | 14.07 | 94400.0 | 13.74 |
2020-08-21 | 14.36 | 14.15 | 14.34 | 14.16 | 85800.0 | 13.82 |
2020-08-20 | 14.44 | 14.31 | 14.35 | 14.33 | 73600.0 | 13.99 |
2020-08-19 | 14.45 | 14.41 | 14.41 | 14.41 | 27900.0 | 14.07 |
2020-08-18 | 14.59 | 14.39 | 14.4 | 14.44 | 90100.0 | 14.1 |
2020-08-17 | 14.59 | 14.5 | 14.51 | 14.51 | 36100.0 | 14.17 |
2020-08-14 | 14.64 | 14.54 | 14.59 | 14.55 | 57400.0 | 14.2 |
2020-08-13 | 14.78 | 14.62 | 14.77 | 14.63 | 89600.0 | 14.28 |
2020-08-12 | 14.95 | 14.68 | 14.92 | 14.68 | 32100.0 | 14.28 |
2020-08-11 | 14.95 | 14.79 | 14.91 | 14.95 | 49300.0 | 14.54 |
2020-08-10 | 14.95 | 14.84 | 14.84 | 14.93 | 44000.0 | 14.52 |
2020-08-07 | 14.97 | 14.84 | 14.97 | 14.85 | 57200.0 | 14.44 |
2020-08-06 | 14.91 | 14.82 | 14.88 | 14.91 | 71300.0 | 14.5 |
2020-08-05 | 14.98 | 14.83 | 14.88 | 14.88 | 63800.0 | 14.47 |
2020-08-04 | 14.89 | 14.73 | 14.76 | 14.83 | 123100.0 | 14.42 |
2020-08-03 | 14.83 | 14.7 | 14.77 | 14.76 | 91900.0 | 14.35 |
2020-07-31 | 14.69 | 14.62 | 14.69 | 14.69 | 40400.0 | 14.29 |
2020-07-30 | 14.63 | 14.51 | 14.61 | 14.59 | 54200.0 | 14.19 |
2020-07-29 | 14.58 | 14.51 | 14.54 | 14.54 | 24200.0 | 14.14 |
2020-07-28 | 14.62 | 14.45 | 14.49 | 14.5 | 42400.0 | 14.1 |
2020-07-27 | 14.58 | 14.45 | 14.45 | 14.49 | 42300.0 | 14.09 |
2020-07-24 | 14.5 | 14.39 | 14.42 | 14.49 | 72700.0 | 14.09 |
2020-07-23 | 14.42 | 14.35 | 14.35 | 14.39 | 63400.0 | 13.99 |
2020-07-22 | 14.47 | 14.37 | 14.43 | 14.42 | 58300.0 | 14.02 |
2020-07-21 | 14.45 | 14.24 | 14.27 | 14.42 | 108400.0 | 14.02 |
2020-07-20 | 14.33 | 14.16 | 14.16 | 14.26 | 108400.0 | 13.87 |
2020-07-17 | 14.33 | 14.23 | 14.26 | 14.23 | 52800.0 | 13.84 |
2020-07-16 | 14.29 | 14.21 | 14.26 | 14.25 | 37200.0 | 13.86 |
2020-07-15 | 14.26 | 14.09 | 14.14 | 14.26 | 49900.0 | 13.87 |
2020-07-14 | 14.14 | 14.0 | 14.03 | 14.09 | 93600.0 | 13.7 |
2020-07-13 | 14.21 | 14.08 | 14.2 | 14.11 | 62900.0 | 13.67 |
2020-07-10 | 14.2 | 14.03 | 14.12 | 14.15 | 106600.0 | 13.7 |
2020-07-09 | 14.15 | 13.97 | 13.98 | 14.02 | 82200.0 | 13.58 |
2020-07-08 | 14.1 | 13.81 | 13.85 | 13.95 | 116400.0 | 13.51 |
2020-07-07 | 13.82 | 13.5 | 13.55 | 13.82 | 93400.0 | 13.39 |
2020-07-06 | 13.59 | 13.41 | 13.41 | 13.58 | 130700.0 | 13.15 |
2020-07-02 | 13.46 | 13.33 | 13.43 | 13.35 | 77500.0 | 12.93 |
2020-07-01 | 13.45 | 13.27 | 13.34 | 13.45 | 80600.0 | 13.03 |
2020-06-30 | 13.38 | 13.27 | 13.36 | 13.27 | 77700.0 | 12.85 |
2020-06-29 | 13.4 | 13.35 | 13.36 | 13.39 | 51700.0 | 12.97 |
2020-06-26 | 13.39 | 13.3 | 13.31 | 13.37 | 44200.0 | 12.95 |
2020-06-25 | 13.4 | 13.31 | 13.34 | 13.33 | 71900.0 | 12.91 |
2020-06-24 | 13.39 | 13.26 | 13.29 | 13.39 | 99500.0 | 12.97 |
2020-06-23 | 13.32 | 13.26 | 13.31 | 13.32 | 200700.0 | 12.9 |
2020-06-22 | 13.3 | 13.16 | 13.22 | 13.3 | 49900.0 | 12.88 |
2020-06-19 | 13.24 | 13.17 | 13.24 | 13.22 | 49300.0 | 12.8 |
2020-06-18 | 13.25 | 13.15 | 13.18 | 13.17 | 67100.0 | 12.76 |
2020-06-17 | 13.27 | 13.19 | 13.22 | 13.22 | 62700.0 | 12.8 |
2020-06-16 | 13.29 | 13.18 | 13.18 | 13.23 | 47100.0 | 12.81 |
2020-06-15 | 13.23 | 13.16 | 13.17 | 13.16 | 49700.0 | 12.75 |
2020-06-12 | 13.21 | 13.1 | 13.1 | 13.21 | 22400.0 | 12.79 |
2020-06-11 | 13.23 | 13.08 | 13.19 | 13.12 | 89600.0 | 12.65 |
2020-06-10 | 13.29 | 13.2 | 13.23 | 13.29 | 101700.0 | 12.82 |
2020-06-09 | 13.33 | 13.21 | 13.33 | 13.27 | 64500.0 | 12.8 |
2020-06-08 | 13.27 | 13.21 | 13.26 | 13.27 | 58400.0 | 12.8 |
2020-06-05 | 13.32 | 13.06 | 13.32 | 13.16 | 82200.0 | 12.69 |
2020-06-04 | 13.22 | 13.05 | 13.2 | 13.22 | 62000.0 | 12.75 |
2020-06-03 | 13.28 | 13.15 | 13.19 | 13.18 | 112100.0 | 12.71 |
2020-06-02 | 13.3 | 13.05 | 13.11 | 13.11 | 100100.0 | 12.64 |
2020-06-01 | 13.1 | 13.0 | 13.04 | 13.06 | 92700.0 | 12.59 |
2020-05-29 | 13.01 | 12.88 | 12.88 | 12.99 | 93900.0 | 12.53 |
2020-05-28 | 12.84 | 12.71 | 12.71 | 12.79 | 71000.0 | 12.33 |
2020-05-27 | 12.74 | 12.62 | 12.65 | 12.69 | 57400.0 | 12.24 |
2020-05-26 | 12.64 | 12.45 | 12.52 | 12.59 | 90400.0 | 12.14 |
2020-05-22 | 12.49 | 12.42 | 12.44 | 12.43 | 87500.0 | 11.99 |
2020-05-21 | 12.47 | 12.32 | 12.32 | 12.37 | 106800.0 | 11.93 |
2020-05-20 | 12.34 | 12.27 | 12.28 | 12.3 | 32700.0 | 11.86 |
2020-05-19 | 12.26 | 12.17 | 12.25 | 12.23 | 85300.0 | 11.79 |
2020-05-18 | 12.26 | 12.17 | 12.25 | 12.19 | 58600.0 | 11.76 |
2020-05-15 | 12.25 | 12.08 | 12.08 | 12.19 | 47500.0 | 11.76 |
2020-05-14 | 12.21 | 12.04 | 12.11 | 12.14 | 33400.0 | 11.71 |
2020-05-13 | 12.46 | 12.26 | 12.42 | 12.26 | 80200.0 | 11.77 |
2020-05-12 | 12.44 | 12.31 | 12.42 | 12.43 | 82400.0 | 11.93 |
2020-05-11 | 12.4 | 12.33 | 12.4 | 12.36 | 41400.0 | 11.87 |
2020-05-08 | 12.43 | 12.24 | 12.43 | 12.38 | 85600.0 | 11.89 |
2020-05-07 | 12.42 | 12.31 | 12.34 | 12.34 | 55600.0 | 11.85 |
2020-05-06 | 12.34 | 12.21 | 12.29 | 12.3 | 91800.0 | 11.81 |
2020-05-05 | 12.29 | 12.17 | 12.29 | 12.28 | 70500.0 | 11.79 |
2020-05-04 | 12.29 | 12.08 | 12.16 | 12.2 | 114600.0 | 11.71 |
2020-05-01 | 12.24 | 12.03 | 12.12 | 12.08 | 116800.0 | 11.6 |
2020-04-30 | 12.19 | 12.0 | 12.19 | 12.14 | 120800.0 | 11.66 |
2020-04-29 | 12.23 | 12.03 | 12.11 | 12.12 | 143500.0 | 11.64 |
2020-04-28 | 12.08 | 11.9 | 12.07 | 11.98 | 212500.0 | 11.5 |
2020-04-27 | 12.16 | 11.88 | 12.12 | 11.92 | 186300.0 | 11.44 |
2020-04-24 | 12.51 | 12.12 | 12.51 | 12.2 | 121300.0 | 11.71 |
2020-04-23 | 12.62 | 12.4 | 12.62 | 12.43 | 49400.0 | 11.93 |
2020-04-22 | 12.7 | 12.46 | 12.7 | 12.56 | 90000.0 | 12.06 |
2020-04-21 | 12.68 | 12.51 | 12.59 | 12.62 | 38300.0 | 12.12 |
2020-04-20 | 12.81 | 12.61 | 12.72 | 12.64 | 63500.0 | 12.14 |
2020-04-17 | 13.06 | 12.66 | 12.91 | 12.73 | 147700.0 | 12.22 |
2020-04-16 | 13.06 | 12.87 | 13.06 | 12.9 | 99500.0 | 12.39 |
2020-04-15 | 13.04 | 12.86 | 12.9 | 13.01 | 109600.0 | 12.49 |
2020-04-14 | 13.29 | 12.88 | 12.88 | 13.0 | 136300.0 | 12.48 |
2020-04-13 | 13.04 | 12.33 | 13.04 | 12.83 | 198200.0 | 12.27 |
2020-04-09 | 13.11 | 12.57 | 12.57 | 13.05 | 131100.0 | 12.48 |
2020-04-08 | 12.49 | 12.18 | 12.22 | 12.4 | 90200.0 | 11.85 |
2020-04-07 | 12.59 | 12.15 | 12.34 | 12.22 | 160500.0 | 11.68 |
2020-04-06 | 12.51 | 12.13 | 12.13 | 12.23 | 105800.0 | 11.69 |
2020-04-03 | 12.4 | 12.01 | 12.36 | 12.07 | 125200.0 | 11.54 |
2020-04-02 | 12.53 | 12.1 | 12.44 | 12.45 | 236000.0 | 11.9 |
2020-04-01 | 12.98 | 12.36 | 12.93 | 12.5 | 173900.0 | 11.95 |
2020-03-31 | 13.29 | 12.75 | 13.15 | 12.96 | 229300.0 | 12.39 |
2020-03-30 | 13.05 | 12.57 | 12.7 | 12.93 | 215800.0 | 12.36 |
2020-03-27 | 13.07 | 12.25 | 12.45 | 12.45 | 226500.0 | 11.9 |
2020-03-26 | 12.82 | 12.08 | 12.1 | 12.58 | 172100.0 | 12.03 |
2020-03-25 | 12.13 | 11.28 | 11.28 | 12.03 | 162600.0 | 11.5 |
2020-03-24 | 12.19 | 10.75 | 10.75 | 11.09 | 335600.0 | 10.6 |
2020-03-23 | 11.1 | 9.92 | 11.1 | 10.53 | 373200.0 | 10.07 |
2020-03-20 | 11.54 | 10.65 | 10.87 | 11.17 | 416100.0 | 10.68 |
2020-03-19 | 10.96 | 9.25 | 9.64 | 10.79 | 349600.0 | 10.32 |
2020-03-18 | 11.29 | 9.72 | 11.0 | 10.15 | 396800.0 | 9.7 |
2020-03-17 | 12.19 | 11.67 | 11.96 | 11.76 | 248300.0 | 11.24 |
2020-03-16 | 12.2 | 11.5 | 12.11 | 11.91 | 158400.0 | 11.39 |
2020-03-13 | 12.77 | 11.5 | 12.39 | 12.62 | 365100.0 | 12.07 |
2020-03-12 | 12.9 | 11.32 | 12.9 | 12.28 | 507300.0 | 11.69 |
2020-03-11 | 14.01 | 13.31 | 13.95 | 13.45 | 390500.0 | 12.8 |
2020-03-10 | 14.4 | 13.89 | 14.4 | 13.95 | 274400.0 | 13.28 |
2020-03-09 | 14.53 | 14.01 | 14.5 | 14.3 | 295300.0 | 13.61 |
2020-03-06 | 14.61 | 14.52 | 14.55 | 14.6 | 125800.0 | 13.9 |
2020-03-05 | 14.62 | 14.51 | 14.51 | 14.55 | 85300.0 | 13.85 |
2020-03-04 | 14.62 | 14.51 | 14.6 | 14.56 | 88800.0 | 13.86 |
2020-03-03 | 14.61 | 14.39 | 14.47 | 14.53 | 153900.0 | 13.83 |
2020-03-02 | 14.42 | 14.15 | 14.16 | 14.4 | 242500.0 | 13.71 |
2020-02-28 | 14.71 | 13.7 | 14.71 | 14.0 | 635900.0 | 13.33 |
2020-02-27 | 15.04 | 14.64 | 15.04 | 14.66 | 250500.0 | 13.95 |
2020-02-26 | 15.08 | 14.98 | 15.08 | 14.99 | 71100.0 | 14.27 |
2020-02-25 | 15.14 | 15.03 | 15.14 | 15.08 | 83000.0 | 14.35 |
2020-02-24 | 15.17 | 15.11 | 15.12 | 15.11 | 90400.0 | 14.38 |
2020-02-21 | 15.11 | 15.01 | 15.07 | 15.11 | 71400.0 | 14.38 |
2020-02-20 | 15.02 | 14.99 | 15.01 | 15.02 | 45700.0 | 14.3 |
2020-02-19 | 14.98 | 14.91 | 14.92 | 14.98 | 99300.0 | 14.26 |
2020-02-18 | 14.9 | 14.87 | 14.88 | 14.9 | 71100.0 | 14.18 |