名前 | BlackRock California Municipal Income Trust |
ティッカー | BFZ |
国 | United States |
上場年 | 2001.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.63 | 14.45 | 14.62 | 14.53 | 48800.0 | 14.53 |
2021-02-12 | 14.65 | 14.52 | 14.58 | 14.58 | 28400.0 | 14.58 |
2021-02-11 | 14.58 | 14.48 | 14.51 | 14.58 | 42800.0 | 14.54 |
2021-02-10 | 14.52 | 14.4 | 14.47 | 14.51 | 63500.0 | 14.47 |
2021-02-09 | 14.44 | 14.35 | 14.36 | 14.44 | 37100.0 | 14.4 |
2021-02-08 | 14.38 | 14.33 | 14.33 | 14.38 | 27200.0 | 14.34 |
2021-02-05 | 14.34 | 14.31 | 14.33 | 14.32 | 41500.0 | 14.28 |
2021-02-04 | 14.31 | 14.27 | 14.28 | 14.3 | 31500.0 | 14.26 |
2021-02-03 | 14.35 | 14.29 | 14.31 | 14.29 | 29300.0 | 14.25 |
2021-02-02 | 14.37 | 14.31 | 14.35 | 14.33 | 24500.0 | 14.29 |
2021-02-01 | 14.38 | 14.3 | 14.38 | 14.31 | 26500.0 | 14.27 |
2021-01-29 | 14.34 | 14.17 | 14.29 | 14.3 | 183100.0 | 14.26 |
2021-01-28 | 14.3 | 14.16 | 14.27 | 14.27 | 35200.0 | 14.23 |
2021-01-27 | 14.23 | 14.07 | 14.12 | 14.22 | 71700.0 | 14.18 |
2021-01-26 | 14.13 | 14.06 | 14.08 | 14.12 | 85200.0 | 14.08 |
2021-01-25 | 14.08 | 14.04 | 14.05 | 14.05 | 19900.0 | 14.01 |
2021-01-22 | 14.07 | 14.02 | 14.02 | 14.07 | 20000.0 | 14.03 |
2021-01-21 | 14.05 | 13.97 | 14.05 | 14.02 | 56700.0 | 13.98 |
2021-01-20 | 14.01 | 13.9 | 13.97 | 14.0 | 61400.0 | 13.96 |
2021-01-19 | 13.92 | 13.85 | 13.89 | 13.91 | 57600.0 | 13.87 |
2021-01-15 | 13.95 | 13.83 | 13.85 | 13.89 | 48900.0 | 13.85 |
2021-01-14 | 13.89 | 13.84 | 13.88 | 13.88 | 44700.0 | 13.84 |
2021-01-13 | 13.94 | 13.81 | 13.82 | 13.91 | 177900.0 | 13.84 |
2021-01-12 | 13.92 | 13.81 | 13.88 | 13.81 | 51500.0 | 13.74 |
2021-01-11 | 13.96 | 13.88 | 13.92 | 13.88 | 64800.0 | 13.81 |
2021-01-08 | 14.0 | 13.91 | 14.0 | 13.95 | 75200.0 | 13.88 |
2021-01-07 | 14.0 | 13.9 | 14.0 | 13.94 | 54200.0 | 13.87 |
2021-01-06 | 14.17 | 13.94 | 14.15 | 13.99 | 79800.0 | 13.92 |
2021-01-05 | 14.21 | 14.07 | 14.13 | 14.09 | 47200.0 | 14.01 |
2021-01-04 | 14.28 | 14.1 | 14.28 | 14.16 | 35400.0 | 14.08 |
2020-12-31 | 14.27 | 14.08 | 14.21 | 14.23 | 58900.0 | 14.15 |
2020-12-30 | 14.27 | 14.15 | 14.22 | 14.21 | 42100.0 | 14.13 |
2020-12-29 | 14.2 | 14.08 | 14.16 | 14.15 | 29900.0 | 14.07 |
2020-12-28 | 14.23 | 14.1 | 14.13 | 14.11 | 45400.0 | 14.03 |
2020-12-24 | 14.12 | 14.09 | 14.11 | 14.12 | 16700.0 | 14.04 |
2020-12-23 | 14.14 | 14.01 | 14.14 | 14.06 | 46200.0 | 13.99 |
2020-12-22 | 14.07 | 14.01 | 14.02 | 14.06 | 60400.0 | 13.99 |
2020-12-21 | 14.04 | 14.01 | 14.02 | 14.02 | 31400.0 | 13.95 |
2020-12-18 | 14.04 | 14.01 | 14.01 | 14.03 | 59700.0 | 13.96 |
2020-12-17 | 14.12 | 14.01 | 14.12 | 14.04 | 54200.0 | 13.97 |
2020-12-16 | 14.09 | 14.03 | 14.06 | 14.07 | 47800.0 | 13.99 |
2020-12-15 | 14.13 | 14.04 | 14.12 | 14.11 | 296700.0 | 14.03 |
2020-12-14 | 14.16 | 14.05 | 14.16 | 14.08 | 53400.0 | 14.0 |
2020-12-11 | 14.18 | 14.1 | 14.11 | 14.13 | 45200.0 | 14.02 |
2020-12-10 | 14.21 | 14.12 | 14.21 | 14.15 | 42000.0 | 14.04 |
2020-12-09 | 14.21 | 14.1 | 14.17 | 14.16 | 184000.0 | 14.05 |
2020-12-08 | 14.14 | 14.02 | 14.03 | 14.13 | 266700.0 | 14.02 |
2020-12-07 | 14.1 | 14.01 | 14.01 | 14.03 | 30300.0 | 13.92 |
2020-12-04 | 14.06 | 13.95 | 14.06 | 14.01 | 35500.0 | 13.9 |
2020-12-03 | 14.02 | 13.88 | 13.99 | 14.02 | 455300.0 | 13.91 |
2020-12-02 | 13.94 | 13.86 | 13.86 | 13.92 | 29100.0 | 13.81 |
2020-12-01 | 13.94 | 13.83 | 13.94 | 13.93 | 144100.0 | 13.82 |
2020-11-30 | 13.84 | 13.74 | 13.76 | 13.83 | 101400.0 | 13.72 |
2020-11-27 | 13.82 | 13.68 | 13.73 | 13.79 | 34300.0 | 13.68 |
2020-11-25 | 13.72 | 13.58 | 13.58 | 13.68 | 508400.0 | 13.57 |
2020-11-24 | 13.65 | 13.53 | 13.56 | 13.61 | 35100.0 | 13.5 |
2020-11-23 | 13.57 | 13.49 | 13.51 | 13.54 | 69900.0 | 13.43 |
2020-11-20 | 13.63 | 13.52 | 13.6 | 13.53 | 51200.0 | 13.42 |
2020-11-19 | 13.67 | 13.56 | 13.58 | 13.58 | 30600.0 | 13.47 |
2020-11-18 | 13.58 | 13.54 | 13.57 | 13.58 | 21600.0 | 13.47 |
2020-11-17 | 13.55 | 13.49 | 13.49 | 13.53 | 30200.0 | 13.42 |
2020-11-16 | 13.54 | 13.47 | 13.49 | 13.49 | 57700.0 | 13.38 |
2020-11-13 | 13.6 | 13.4 | 13.4 | 13.48 | 64200.0 | 13.37 |
2020-11-12 | 13.47 | 13.4 | 13.44 | 13.45 | 69100.0 | 13.3 |
2020-11-11 | 13.4 | 13.32 | 13.38 | 13.38 | 40700.0 | 13.24 |
2020-11-10 | 13.41 | 13.36 | 13.41 | 13.36 | 19800.0 | 13.22 |
2020-11-09 | 13.49 | 13.37 | 13.49 | 13.4 | 42100.0 | 13.26 |
2020-11-06 | 13.4 | 13.32 | 13.36 | 13.4 | 27200.0 | 13.26 |
2020-11-05 | 13.32 | 13.25 | 13.25 | 13.3 | 39900.0 | 13.16 |
2020-11-04 | 13.25 | 13.1 | 13.1 | 13.2 | 39800.0 | 13.06 |
2020-11-03 | 13.09 | 12.9 | 13.02 | 13.06 | 70500.0 | 12.92 |
2020-11-02 | 13.08 | 13.02 | 13.02 | 13.02 | 32100.0 | 12.88 |
2020-10-30 | 13.06 | 13.0 | 13.03 | 13.0 | 36200.0 | 12.86 |
2020-10-29 | 13.09 | 13.01 | 13.09 | 13.07 | 56800.0 | 12.93 |
2020-10-28 | 13.07 | 13.0 | 13.04 | 13.07 | 92000.0 | 12.93 |
2020-10-27 | 13.07 | 13.01 | 13.07 | 13.05 | 67100.0 | 12.91 |
2020-10-26 | 13.14 | 13.01 | 13.14 | 13.07 | 34600.0 | 12.93 |
2020-10-23 | 13.17 | 13.05 | 13.17 | 13.1 | 124100.0 | 12.96 |
2020-10-22 | 13.16 | 13.07 | 13.16 | 13.13 | 59500.0 | 12.99 |
2020-10-21 | 13.15 | 13.08 | 13.14 | 13.1 | 32600.0 | 12.96 |
2020-10-20 | 13.17 | 13.09 | 13.09 | 13.15 | 100200.0 | 13.01 |
2020-10-19 | 13.22 | 13.16 | 13.19 | 13.18 | 26800.0 | 13.04 |
2020-10-16 | 13.23 | 13.15 | 13.15 | 13.21 | 29100.0 | 13.07 |
2020-10-15 | 13.21 | 13.11 | 13.19 | 13.18 | 54400.0 | 13.04 |
2020-10-14 | 13.24 | 13.14 | 13.24 | 13.21 | 56000.0 | 13.07 |
2020-10-13 | 13.22 | 13.15 | 13.15 | 13.22 | 51500.0 | 13.04 |
2020-10-12 | 13.17 | 13.1 | 13.16 | 13.17 | 55800.0 | 12.99 |
2020-10-09 | 13.16 | 13.1 | 13.12 | 13.1 | 50700.0 | 12.92 |
2020-10-08 | 13.12 | 13.08 | 13.11 | 13.09 | 20800.0 | 12.91 |
2020-10-07 | 13.13 | 13.06 | 13.11 | 13.07 | 50200.0 | 12.89 |
2020-10-06 | 13.09 | 13.04 | 13.06 | 13.05 | 38300.0 | 12.87 |
2020-10-05 | 13.15 | 13.03 | 13.03 | 13.06 | 92700.0 | 12.88 |
2020-10-02 | 13.23 | 13.04 | 13.17 | 13.12 | 112300.0 | 12.94 |
2020-10-01 | 13.25 | 13.18 | 13.23 | 13.24 | 43000.0 | 13.06 |
2020-09-30 | 13.24 | 13.18 | 13.21 | 13.19 | 45200.0 | 13.01 |
2020-09-29 | 13.26 | 13.2 | 13.2 | 13.22 | 21400.0 | 13.04 |
2020-09-28 | 13.24 | 13.17 | 13.18 | 13.17 | 49200.0 | 12.99 |
2020-09-25 | 13.24 | 13.15 | 13.2 | 13.19 | 74300.0 | 13.01 |
2020-09-24 | 13.26 | 13.18 | 13.25 | 13.2 | 70100.0 | 13.02 |
2020-09-23 | 13.28 | 13.19 | 13.22 | 13.21 | 86100.0 | 13.03 |
2020-09-22 | 13.32 | 13.23 | 13.31 | 13.27 | 49700.0 | 13.09 |
2020-09-21 | 13.35 | 13.25 | 13.35 | 13.26 | 115200.0 | 13.08 |
2020-09-18 | 13.41 | 13.32 | 13.38 | 13.32 | 124500.0 | 13.14 |
2020-09-17 | 13.39 | 13.32 | 13.39 | 13.34 | 72200.0 | 13.16 |
2020-09-16 | 13.42 | 13.35 | 13.41 | 13.35 | 15900.0 | 13.17 |
2020-09-15 | 13.47 | 13.36 | 13.47 | 13.38 | 20700.0 | 13.2 |
2020-09-14 | 13.47 | 13.4 | 13.4 | 13.42 | 30200.0 | 13.24 |
2020-09-11 | 13.48 | 13.41 | 13.43 | 13.43 | 70000.0 | 13.21 |
2020-09-10 | 13.44 | 13.34 | 13.34 | 13.39 | 38800.0 | 13.17 |
2020-09-09 | 13.38 | 13.32 | 13.35 | 13.34 | 44300.0 | 13.12 |
2020-09-08 | 13.43 | 13.27 | 13.35 | 13.3 | 33800.0 | 13.08 |
2020-09-04 | 13.58 | 13.35 | 13.57 | 13.44 | 51200.0 | 13.22 |
2020-09-03 | 13.55 | 13.48 | 13.54 | 13.51 | 32400.0 | 13.29 |
2020-09-02 | 13.54 | 13.46 | 13.5 | 13.54 | 52600.0 | 13.32 |
2020-09-01 | 13.56 | 13.47 | 13.54 | 13.5 | 39900.0 | 13.28 |
2020-08-31 | 13.56 | 13.46 | 13.46 | 13.46 | 71700.0 | 13.24 |
2020-08-28 | 13.55 | 13.37 | 13.53 | 13.37 | 85200.0 | 13.15 |
2020-08-27 | 13.64 | 13.41 | 13.64 | 13.49 | 47400.0 | 13.27 |
2020-08-26 | 13.68 | 13.62 | 13.68 | 13.63 | 27800.0 | 13.41 |
2020-08-25 | 13.74 | 13.64 | 13.74 | 13.65 | 28600.0 | 13.43 |
2020-08-24 | 13.81 | 13.7 | 13.81 | 13.71 | 46500.0 | 13.48 |
2020-08-21 | 13.8 | 13.67 | 13.79 | 13.71 | 269700.0 | 13.48 |
2020-08-20 | 13.93 | 13.76 | 13.93 | 13.77 | 40100.0 | 13.54 |
2020-08-19 | 13.92 | 13.86 | 13.91 | 13.88 | 72700.0 | 13.65 |
2020-08-18 | 13.98 | 13.92 | 13.93 | 13.92 | 33600.0 | 13.69 |
2020-08-17 | 14.02 | 13.95 | 14.02 | 13.95 | 80100.0 | 13.72 |
2020-08-14 | 14.02 | 13.9 | 13.9 | 13.94 | 36400.0 | 13.71 |
2020-08-13 | 14.04 | 13.94 | 13.96 | 13.95 | 16500.0 | 13.72 |
2020-08-12 | 14.09 | 14.03 | 14.08 | 14.03 | 30100.0 | 13.76 |
2020-08-11 | 14.1 | 14.05 | 14.1 | 14.06 | 46800.0 | 13.79 |
2020-08-10 | 14.14 | 14.04 | 14.06 | 14.08 | 75400.0 | 13.81 |
2020-08-07 | 14.07 | 14.03 | 14.07 | 14.07 | 12300.0 | 13.8 |
2020-08-06 | 14.04 | 13.92 | 14.0 | 14.03 | 38400.0 | 13.76 |
2020-08-05 | 13.97 | 13.88 | 13.97 | 13.89 | 37900.0 | 13.62 |
2020-08-04 | 13.94 | 13.86 | 13.93 | 13.89 | 28300.0 | 13.62 |
2020-08-03 | 13.89 | 13.8 | 13.8 | 13.87 | 72500.0 | 13.6 |
2020-07-31 | 13.79 | 13.7 | 13.76 | 13.79 | 31000.0 | 13.53 |
2020-07-30 | 13.74 | 13.65 | 13.69 | 13.74 | 44100.0 | 13.48 |
2020-07-29 | 13.66 | 13.6 | 13.61 | 13.66 | 36600.0 | 13.4 |
2020-07-28 | 13.61 | 13.51 | 13.6 | 13.61 | 60300.0 | 13.35 |
2020-07-27 | 13.57 | 13.51 | 13.56 | 13.54 | 33300.0 | 13.28 |
2020-07-24 | 13.58 | 13.47 | 13.58 | 13.55 | 26500.0 | 13.29 |
2020-07-23 | 13.54 | 13.48 | 13.5 | 13.52 | 20700.0 | 13.26 |
2020-07-22 | 13.52 | 13.4 | 13.4 | 13.48 | 93000.0 | 13.22 |
2020-07-21 | 13.43 | 13.36 | 13.36 | 13.42 | 51000.0 | 13.16 |
2020-07-20 | 13.41 | 13.38 | 13.38 | 13.38 | 52100.0 | 13.12 |
2020-07-17 | 13.39 | 13.34 | 13.35 | 13.39 | 27900.0 | 13.13 |
2020-07-16 | 13.34 | 13.28 | 13.33 | 13.34 | 19700.0 | 13.09 |
2020-07-15 | 13.35 | 13.21 | 13.21 | 13.34 | 44400.0 | 13.09 |
2020-07-14 | 13.27 | 13.18 | 13.18 | 13.21 | 25900.0 | 12.96 |
2020-07-13 | 13.29 | 13.2 | 13.22 | 13.28 | 91700.0 | 12.99 |
2020-07-10 | 13.26 | 13.17 | 13.17 | 13.25 | 19100.0 | 12.96 |
2020-07-09 | 13.18 | 13.13 | 13.13 | 13.16 | 45200.0 | 12.87 |
2020-07-08 | 13.19 | 13.11 | 13.19 | 13.15 | 124400.0 | 12.86 |
2020-07-07 | 13.18 | 13.08 | 13.11 | 13.15 | 62000.0 | 12.86 |
2020-07-06 | 13.17 | 13.05 | 13.12 | 13.11 | 43500.0 | 12.82 |
2020-07-02 | 13.24 | 13.12 | 13.24 | 13.13 | 58900.0 | 12.84 |
2020-07-01 | 13.29 | 13.18 | 13.28 | 13.2 | 30400.0 | 12.91 |
2020-06-30 | 13.26 | 13.17 | 13.24 | 13.17 | 96400.0 | 12.88 |
2020-06-29 | 13.24 | 13.15 | 13.24 | 13.16 | 38200.0 | 12.87 |
2020-06-26 | 13.31 | 13.17 | 13.31 | 13.17 | 117300.0 | 12.88 |
2020-06-25 | 13.3 | 13.25 | 13.3 | 13.28 | 27700.0 | 12.99 |
2020-06-24 | 13.25 | 13.18 | 13.25 | 13.21 | 57000.0 | 12.92 |
2020-06-23 | 13.22 | 13.11 | 13.11 | 13.2 | 34000.0 | 12.91 |
2020-06-22 | 13.15 | 13.1 | 13.1 | 13.14 | 39000.0 | 12.85 |
2020-06-19 | 13.15 | 13.1 | 13.13 | 13.12 | 46500.0 | 12.83 |
2020-06-18 | 13.14 | 13.08 | 13.1 | 13.08 | 30400.0 | 12.79 |
2020-06-17 | 13.12 | 13.06 | 13.07 | 13.06 | 40700.0 | 12.77 |
2020-06-16 | 13.09 | 13.02 | 13.03 | 13.07 | 41400.0 | 12.78 |
2020-06-15 | 13.06 | 12.94 | 12.95 | 13.03 | 35400.0 | 12.74 |
2020-06-12 | 12.99 | 12.87 | 12.87 | 12.99 | 72900.0 | 12.71 |
2020-06-11 | 12.99 | 12.82 | 12.99 | 12.84 | 122400.0 | 12.52 |
2020-06-10 | 13.08 | 12.96 | 13.08 | 12.96 | 47700.0 | 12.64 |
2020-06-09 | 13.06 | 12.97 | 12.97 | 12.98 | 51300.0 | 12.66 |
2020-06-08 | 13.07 | 12.97 | 13.07 | 12.97 | 32200.0 | 12.65 |
2020-06-05 | 13.06 | 12.96 | 13.04 | 12.98 | 64700.0 | 12.66 |
2020-06-04 | 13.09 | 13.04 | 13.09 | 13.06 | 71800.0 | 12.74 |
2020-06-03 | 13.18 | 13.06 | 13.18 | 13.1 | 53600.0 | 12.78 |
2020-06-02 | 13.13 | 13.07 | 13.13 | 13.11 | 43300.0 | 12.78 |
2020-06-01 | 13.09 | 12.99 | 12.99 | 13.07 | 56500.0 | 12.75 |
2020-05-29 | 13.03 | 12.92 | 12.95 | 12.95 | 92400.0 | 12.63 |
2020-05-28 | 12.91 | 12.82 | 12.86 | 12.9 | 77600.0 | 12.58 |
2020-05-27 | 12.82 | 12.7 | 12.7 | 12.81 | 59800.0 | 12.49 |
2020-05-26 | 12.78 | 12.67 | 12.73 | 12.7 | 91400.0 | 12.38 |
2020-05-22 | 12.72 | 12.6 | 12.65 | 12.72 | 45000.0 | 12.4 |
2020-05-21 | 12.64 | 12.51 | 12.51 | 12.58 | 52400.0 | 12.27 |
2020-05-20 | 12.54 | 12.46 | 12.47 | 12.54 | 66600.0 | 12.23 |
2020-05-19 | 12.48 | 12.37 | 12.37 | 12.47 | 81800.0 | 12.16 |
2020-05-18 | 12.43 | 12.32 | 12.39 | 12.37 | 155700.0 | 12.06 |
2020-05-15 | 12.39 | 12.32 | 12.32 | 12.34 | 56200.0 | 12.03 |
2020-05-14 | 12.34 | 12.23 | 12.34 | 12.32 | 66500.0 | 12.01 |
2020-05-13 | 12.48 | 12.34 | 12.44 | 12.35 | 61500.0 | 12.01 |
2020-05-12 | 12.49 | 12.44 | 12.46 | 12.45 | 82900.0 | 12.1 |
2020-05-11 | 12.52 | 12.45 | 12.45 | 12.49 | 40500.0 | 12.14 |
2020-05-08 | 12.58 | 12.43 | 12.54 | 12.45 | 57300.0 | 12.1 |
2020-05-07 | 12.53 | 12.44 | 12.44 | 12.5 | 42800.0 | 12.15 |
2020-05-06 | 12.46 | 12.38 | 12.38 | 12.44 | 105300.0 | 12.09 |
2020-05-05 | 12.42 | 12.35 | 12.35 | 12.42 | 119000.0 | 12.07 |
2020-05-04 | 12.37 | 12.24 | 12.27 | 12.35 | 107800.0 | 12.01 |
2020-05-01 | 12.27 | 12.2 | 12.2 | 12.27 | 52300.0 | 11.93 |
2020-04-30 | 12.25 | 12.17 | 12.25 | 12.2 | 78600.0 | 11.86 |
2020-04-29 | 12.28 | 12.19 | 12.2 | 12.22 | 59700.0 | 11.88 |
2020-04-28 | 12.15 | 12.09 | 12.09 | 12.11 | 70600.0 | 11.77 |
2020-04-27 | 12.23 | 11.98 | 12.16 | 12.05 | 235200.0 | 11.71 |
2020-04-24 | 12.35 | 12.2 | 12.33 | 12.23 | 195700.0 | 11.89 |
2020-04-23 | 12.44 | 12.3 | 12.39 | 12.32 | 144000.0 | 11.98 |
2020-04-22 | 12.59 | 12.45 | 12.59 | 12.48 | 205200.0 | 12.13 |
2020-04-21 | 12.55 | 12.45 | 12.45 | 12.46 | 148900.0 | 12.11 |
2020-04-20 | 12.66 | 12.54 | 12.61 | 12.55 | 114300.0 | 12.2 |
2020-04-17 | 12.82 | 12.72 | 12.82 | 12.73 | 127400.0 | 12.38 |
2020-04-16 | 12.78 | 12.64 | 12.7 | 12.74 | 72200.0 | 12.39 |
2020-04-15 | 12.76 | 12.62 | 12.62 | 12.74 | 86100.0 | 12.39 |
2020-04-14 | 12.77 | 12.64 | 12.67 | 12.71 | 176800.0 | 12.36 |
2020-04-13 | 12.75 | 12.55 | 12.71 | 12.58 | 103800.0 | 12.19 |
2020-04-09 | 12.79 | 12.57 | 12.57 | 12.71 | 164100.0 | 12.32 |
2020-04-08 | 12.39 | 12.17 | 12.2 | 12.36 | 93600.0 | 11.98 |
2020-04-07 | 12.28 | 12.14 | 12.25 | 12.17 | 179300.0 | 11.8 |
2020-04-06 | 12.11 | 11.94 | 11.97 | 12.09 | 137300.0 | 11.72 |
2020-04-03 | 12.07 | 11.74 | 12.0 | 11.82 | 64300.0 | 11.46 |
2020-04-02 | 12.15 | 11.96 | 12.0 | 12.03 | 109800.0 | 11.66 |
2020-04-01 | 12.6 | 12.14 | 12.6 | 12.25 | 136800.0 | 11.87 |
2020-03-31 | 12.75 | 12.6 | 12.6 | 12.69 | 62600.0 | 12.3 |
2020-03-30 | 12.85 | 12.37 | 12.37 | 12.64 | 189500.0 | 12.25 |
2020-03-27 | 12.43 | 11.89 | 11.89 | 12.27 | 193000.0 | 11.89 |
2020-03-26 | 12.57 | 11.74 | 11.74 | 12.25 | 414900.0 | 11.87 |
2020-03-25 | 11.74 | 10.91 | 10.91 | 11.64 | 148500.0 | 11.28 |
2020-03-24 | 11.04 | 10.72 | 10.72 | 10.92 | 96500.0 | 10.58 |
2020-03-23 | 10.97 | 10.1 | 10.95 | 10.61 | 139500.0 | 10.28 |
2020-03-20 | 11.33 | 10.59 | 10.75 | 11.04 | 299400.0 | 10.7 |
2020-03-19 | 10.99 | 10.15 | 10.6 | 10.57 | 314800.0 | 10.25 |
2020-03-18 | 11.74 | 10.58 | 11.74 | 10.68 | 329400.0 | 10.35 |
2020-03-17 | 12.07 | 11.77 | 11.81 | 11.89 | 307100.0 | 11.52 |
2020-03-16 | 12.0 | 11.75 | 12.0 | 11.77 | 334400.0 | 11.41 |
2020-03-13 | 12.61 | 11.97 | 12.5 | 12.41 | 360700.0 | 12.03 |
2020-03-12 | 13.2 | 12.2 | 12.87 | 12.35 | 345200.0 | 11.93 |
2020-03-11 | 14.02 | 13.33 | 13.99 | 13.37 | 241100.0 | 12.92 |
2020-03-10 | 14.22 | 13.95 | 14.19 | 14.0 | 349200.0 | 13.53 |
2020-03-09 | 14.32 | 14.1 | 14.32 | 14.16 | 119100.0 | 13.68 |
2020-03-06 | 14.35 | 14.29 | 14.3 | 14.33 | 145700.0 | 13.85 |
2020-03-05 | 14.31 | 14.26 | 14.31 | 14.3 | 59700.0 | 13.82 |
2020-03-04 | 14.32 | 14.24 | 14.31 | 14.31 | 66500.0 | 13.83 |
2020-03-03 | 14.32 | 14.21 | 14.21 | 14.32 | 81400.0 | 13.84 |
2020-03-02 | 14.31 | 14.07 | 14.07 | 14.2 | 140300.0 | 13.72 |
2020-02-28 | 14.21 | 14.01 | 14.21 | 14.18 | 309900.0 | 13.7 |
2020-02-27 | 14.32 | 14.23 | 14.29 | 14.24 | 169800.0 | 13.76 |
2020-02-26 | 14.34 | 14.29 | 14.34 | 14.29 | 193400.0 | 13.81 |
2020-02-25 | 14.38 | 14.3 | 14.36 | 14.3 | 68500.0 | 13.82 |
2020-02-24 | 14.37 | 14.3 | 14.3 | 14.34 | 99200.0 | 13.86 |
2020-02-21 | 14.3 | 14.25 | 14.25 | 14.28 | 50900.0 | 13.8 |
2020-02-20 | 14.25 | 14.21 | 14.21 | 14.24 | 51500.0 | 13.76 |
2020-02-19 | 14.23 | 14.18 | 14.22 | 14.21 | 52700.0 | 13.73 |
2020-02-18 | 14.2 | 14.17 | 14.18 | 14.2 | 62300.0 | 13.72 |