名前 | Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests |
ティッカー | BGH |
国 | United States |
上場年 | 2012.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.74 | 15.64 | 15.67 | 15.72 | 91100.0 | 15.61 |
2021-02-12 | 15.76 | 15.64 | 15.67 | 15.68 | 93300.0 | 15.57 |
2021-02-11 | 15.9 | 15.59 | 15.65 | 15.63 | 76100.0 | 15.53 |
2021-02-10 | 15.66 | 15.56 | 15.6 | 15.61 | 66200.0 | 15.51 |
2021-02-09 | 15.62 | 15.46 | 15.46 | 15.57 | 45600.0 | 15.47 |
2021-02-08 | 15.52 | 15.43 | 15.43 | 15.49 | 46300.0 | 15.39 |
2021-02-05 | 15.48 | 15.37 | 15.48 | 15.37 | 55100.0 | 15.27 |
2021-02-04 | 15.47 | 15.35 | 15.35 | 15.46 | 64500.0 | 15.36 |
2021-02-03 | 15.4 | 15.3 | 15.4 | 15.37 | 32200.0 | 15.27 |
2021-02-02 | 15.36 | 15.2 | 15.22 | 15.36 | 91900.0 | 15.26 |
2021-02-01 | 15.23 | 15.13 | 15.21 | 15.16 | 40400.0 | 15.06 |
2021-01-29 | 15.15 | 15.06 | 15.14 | 15.11 | 46900.0 | 15.01 |
2021-01-28 | 15.22 | 15.09 | 15.15 | 15.16 | 112000.0 | 15.06 |
2021-01-27 | 15.17 | 15.07 | 15.08 | 15.09 | 43400.0 | 14.99 |
2021-01-26 | 15.25 | 15.13 | 15.25 | 15.23 | 89300.0 | 15.13 |
2021-01-25 | 15.23 | 15.09 | 15.14 | 15.23 | 56200.0 | 15.13 |
2021-01-22 | 15.22 | 15.14 | 15.14 | 15.18 | 73200.0 | 15.08 |
2021-01-21 | 15.28 | 15.21 | 15.25 | 15.23 | 76500.0 | 15.13 |
2021-01-20 | 15.27 | 15.2 | 15.27 | 15.21 | 50500.0 | 15.11 |
2021-01-19 | 15.34 | 15.24 | 15.3 | 15.31 | 79100.0 | 15.1 |
2021-01-15 | 15.36 | 15.25 | 15.36 | 15.29 | 57100.0 | 15.08 |
2021-01-14 | 15.39 | 15.23 | 15.32 | 15.35 | 68300.0 | 15.14 |
2021-01-13 | 15.29 | 15.14 | 15.19 | 15.28 | 53700.0 | 15.07 |
2021-01-12 | 15.15 | 15.02 | 15.02 | 15.14 | 69400.0 | 14.93 |
2021-01-11 | 15.06 | 14.98 | 15.04 | 15.05 | 83200.0 | 14.85 |
2021-01-08 | 15.1 | 15.01 | 15.05 | 15.05 | 87100.0 | 14.85 |
2021-01-07 | 15.12 | 14.93 | 15.06 | 15.05 | 105100.0 | 14.85 |
2021-01-06 | 15.08 | 14.91 | 14.96 | 15.0 | 43800.0 | 14.8 |
2021-01-05 | 15.06 | 14.95 | 14.97 | 15.0 | 49000.0 | 14.8 |
2021-01-04 | 15.12 | 14.88 | 15.1 | 14.95 | 65700.0 | 14.75 |
2020-12-31 | 15.09 | 14.94 | 14.97 | 15.09 | 86000.0 | 14.88 |
2020-12-30 | 15.01 | 14.93 | 14.93 | 14.94 | 47700.0 | 14.74 |
2020-12-29 | 14.97 | 14.89 | 14.92 | 14.92 | 62400.0 | 14.72 |
2020-12-28 | 14.93 | 14.87 | 14.9 | 14.9 | 63800.0 | 14.7 |
2020-12-24 | 14.86 | 14.82 | 14.82 | 14.86 | 21900.0 | 14.66 |
2020-12-23 | 14.84 | 14.69 | 14.8 | 14.82 | 63300.0 | 14.62 |
2020-12-22 | 14.86 | 14.8 | 14.83 | 14.82 | 79700.0 | 14.62 |
2020-12-21 | 14.84 | 14.78 | 14.8 | 14.83 | 85400.0 | 14.63 |
2020-12-18 | 15.06 | 14.9 | 14.97 | 14.98 | 206300.0 | 14.67 |
2020-12-17 | 15.01 | 14.93 | 14.94 | 14.98 | 87400.0 | 14.67 |
2020-12-16 | 15.03 | 14.89 | 14.99 | 14.93 | 108600.0 | 14.62 |
2020-12-15 | 15.05 | 14.9 | 14.91 | 14.99 | 69700.0 | 14.68 |
2020-12-14 | 15.04 | 14.89 | 14.95 | 14.9 | 75900.0 | 14.59 |
2020-12-11 | 14.98 | 14.9 | 14.94 | 14.92 | 76200.0 | 14.61 |
2020-12-10 | 14.95 | 14.83 | 14.87 | 14.92 | 87200.0 | 14.61 |
2020-12-09 | 14.91 | 14.79 | 14.91 | 14.84 | 62300.0 | 14.53 |
2020-12-08 | 14.86 | 14.77 | 14.79 | 14.82 | 81000.0 | 14.52 |
2020-12-07 | 14.85 | 14.72 | 14.73 | 14.8 | 70700.0 | 14.5 |
2020-12-04 | 14.88 | 14.8 | 14.81 | 14.81 | 78000.0 | 14.51 |
2020-12-03 | 14.84 | 14.73 | 14.73 | 14.82 | 72500.0 | 14.52 |
2020-12-02 | 14.78 | 14.58 | 14.58 | 14.73 | 100500.0 | 14.43 |
2020-12-01 | 14.64 | 14.51 | 14.56 | 14.61 | 78700.0 | 14.31 |
2020-11-30 | 14.47 | 14.33 | 14.38 | 14.46 | 87800.0 | 14.16 |
2020-11-27 | 14.4 | 14.29 | 14.29 | 14.4 | 63900.0 | 14.1 |
2020-11-25 | 14.35 | 14.22 | 14.28 | 14.3 | 81000.0 | 14.01 |
2020-11-24 | 14.25 | 14.07 | 14.07 | 14.22 | 114200.0 | 13.93 |
2020-11-23 | 14.09 | 14.01 | 14.06 | 14.06 | 75400.0 | 13.77 |
2020-11-20 | 14.04 | 13.92 | 13.92 | 13.96 | 76900.0 | 13.67 |
2020-11-19 | 14.03 | 13.91 | 13.93 | 13.98 | 120800.0 | 13.69 |
2020-11-18 | 14.05 | 13.86 | 13.86 | 13.93 | 114500.0 | 13.64 |
2020-11-17 | 14.02 | 13.82 | 13.84 | 14.01 | 137800.0 | 13.62 |
2020-11-16 | 13.85 | 13.72 | 13.73 | 13.85 | 114700.0 | 13.46 |
2020-11-13 | 13.76 | 13.71 | 13.72 | 13.71 | 62500.0 | 13.33 |
2020-11-12 | 13.74 | 13.65 | 13.73 | 13.65 | 66600.0 | 13.27 |
2020-11-11 | 13.81 | 13.69 | 13.69 | 13.77 | 51900.0 | 13.38 |
2020-11-10 | 13.71 | 13.48 | 13.49 | 13.7 | 101800.0 | 13.32 |
2020-11-09 | 13.61 | 13.37 | 13.61 | 13.39 | 48300.0 | 13.02 |
2020-11-06 | 13.34 | 13.27 | 13.27 | 13.32 | 44400.0 | 12.95 |
2020-11-05 | 13.31 | 13.17 | 13.17 | 13.26 | 63300.0 | 12.89 |
2020-11-04 | 13.18 | 13.0 | 13.0 | 13.1 | 62800.0 | 12.73 |
2020-11-03 | 13.02 | 12.93 | 12.93 | 12.96 | 58400.0 | 12.6 |
2020-11-02 | 12.94 | 12.86 | 12.88 | 12.9 | 51500.0 | 12.54 |
2020-10-30 | 12.85 | 12.78 | 12.79 | 12.82 | 47100.0 | 12.46 |
2020-10-29 | 12.85 | 12.77 | 12.78 | 12.81 | 52500.0 | 12.45 |
2020-10-28 | 12.98 | 12.75 | 12.97 | 12.76 | 68100.0 | 12.4 |
2020-10-27 | 13.08 | 13.02 | 13.02 | 13.02 | 38900.0 | 12.66 |
2020-10-26 | 13.1 | 13.0 | 13.09 | 13.02 | 62300.0 | 12.66 |
2020-10-23 | 13.2 | 13.13 | 13.17 | 13.13 | 46400.0 | 12.76 |
2020-10-22 | 13.18 | 13.08 | 13.18 | 13.17 | 92900.0 | 12.8 |
2020-10-21 | 13.29 | 13.14 | 13.21 | 13.16 | 106200.0 | 12.79 |
2020-10-20 | 13.33 | 13.22 | 13.22 | 13.3 | 54700.0 | 12.82 |
2020-10-19 | 13.39 | 13.22 | 13.33 | 13.22 | 56000.0 | 12.75 |
2020-10-16 | 13.48 | 13.31 | 13.48 | 13.32 | 55100.0 | 12.84 |
2020-10-15 | 13.54 | 13.42 | 13.54 | 13.44 | 46000.0 | 12.96 |
2020-10-14 | 13.61 | 13.48 | 13.56 | 13.55 | 43500.0 | 13.07 |
2020-10-13 | 13.64 | 13.55 | 13.64 | 13.56 | 45400.0 | 13.08 |
2020-10-12 | 13.65 | 13.58 | 13.62 | 13.64 | 43600.0 | 13.15 |
2020-10-09 | 13.65 | 13.55 | 13.55 | 13.59 | 39300.0 | 13.1 |
2020-10-08 | 13.61 | 13.53 | 13.57 | 13.53 | 57400.0 | 13.05 |
2020-10-07 | 13.57 | 13.47 | 13.55 | 13.5 | 62000.0 | 13.02 |
2020-10-06 | 13.49 | 13.4 | 13.43 | 13.45 | 65700.0 | 12.97 |
2020-10-05 | 13.43 | 13.34 | 13.41 | 13.43 | 54300.0 | 12.95 |
2020-10-02 | 13.42 | 13.29 | 13.32 | 13.41 | 43100.0 | 12.93 |
2020-10-01 | 13.44 | 13.32 | 13.44 | 13.39 | 52000.0 | 12.91 |
2020-09-30 | 13.41 | 13.32 | 13.35 | 13.32 | 99600.0 | 12.84 |
2020-09-29 | 13.39 | 13.32 | 13.35 | 13.38 | 93500.0 | 12.9 |
2020-09-28 | 13.4 | 13.25 | 13.25 | 13.4 | 77800.0 | 12.92 |
2020-09-25 | 13.26 | 13.19 | 13.26 | 13.22 | 74600.0 | 12.75 |
2020-09-24 | 13.4 | 13.2 | 13.33 | 13.35 | 71100.0 | 12.87 |
2020-09-23 | 13.56 | 13.3 | 13.55 | 13.3 | 118700.0 | 12.82 |
2020-09-22 | 13.55 | 13.49 | 13.49 | 13.53 | 49800.0 | 13.05 |
2020-09-21 | 13.54 | 13.42 | 13.54 | 13.51 | 54700.0 | 13.03 |
2020-09-18 | 13.71 | 13.6 | 13.7 | 13.69 | 51200.0 | 13.1 |
2020-09-17 | 13.7 | 13.6 | 13.63 | 13.66 | 36700.0 | 13.07 |
2020-09-16 | 13.72 | 13.62 | 13.68 | 13.66 | 57500.0 | 13.07 |
2020-09-15 | 13.66 | 13.57 | 13.6 | 13.66 | 41100.0 | 13.07 |
2020-09-14 | 13.55 | 13.44 | 13.52 | 13.54 | 58900.0 | 12.96 |
2020-09-11 | 13.52 | 13.4 | 13.5 | 13.51 | 53200.0 | 12.93 |
2020-09-10 | 13.47 | 13.39 | 13.42 | 13.43 | 62000.0 | 12.85 |
2020-09-09 | 13.41 | 13.26 | 13.3 | 13.39 | 55000.0 | 12.81 |
2020-09-08 | 13.31 | 13.19 | 13.31 | 13.26 | 81500.0 | 12.69 |
2020-09-04 | 13.55 | 13.22 | 13.55 | 13.4 | 93800.0 | 12.82 |
2020-09-03 | 13.73 | 13.33 | 13.41 | 13.73 | 60600.0 | 13.14 |
2020-09-02 | 13.58 | 13.37 | 13.46 | 13.52 | 75900.0 | 12.94 |
2020-09-01 | 13.46 | 13.32 | 13.42 | 13.46 | 61600.0 | 12.88 |
2020-08-31 | 13.39 | 13.26 | 13.28 | 13.36 | 56400.0 | 12.78 |
2020-08-28 | 13.35 | 13.25 | 13.25 | 13.33 | 72700.0 | 12.75 |
2020-08-27 | 13.35 | 13.28 | 13.35 | 13.32 | 48900.0 | 12.74 |
2020-08-26 | 13.36 | 13.29 | 13.36 | 13.34 | 41200.0 | 12.76 |
2020-08-25 | 13.36 | 13.27 | 13.27 | 13.36 | 69400.0 | 12.78 |
2020-08-24 | 13.37 | 13.27 | 13.27 | 13.31 | 65900.0 | 12.74 |
2020-08-21 | 13.48 | 13.2 | 13.46 | 13.2 | 50000.0 | 12.63 |
2020-08-20 | 13.52 | 13.42 | 13.52 | 13.46 | 51200.0 | 12.88 |
2020-08-19 | 13.58 | 13.51 | 13.53 | 13.57 | 59800.0 | 12.88 |
2020-08-18 | 13.5 | 13.41 | 13.41 | 13.49 | 79900.0 | 12.81 |
2020-08-17 | 13.47 | 13.38 | 13.43 | 13.45 | 46100.0 | 12.77 |
2020-08-14 | 13.46 | 13.37 | 13.44 | 13.42 | 50300.0 | 12.74 |
2020-08-13 | 13.47 | 13.3 | 13.37 | 13.4 | 77600.0 | 12.72 |
2020-08-12 | 13.4 | 13.29 | 13.4 | 13.32 | 33500.0 | 12.65 |
2020-08-11 | 13.39 | 13.26 | 13.34 | 13.28 | 55500.0 | 12.61 |
2020-08-10 | 13.33 | 13.24 | 13.24 | 13.32 | 43600.0 | 12.65 |
2020-08-07 | 13.18 | 13.04 | 13.11 | 13.18 | 70200.0 | 12.51 |
2020-08-06 | 13.13 | 13.03 | 13.06 | 13.13 | 60200.0 | 12.46 |
2020-08-05 | 13.06 | 12.93 | 12.95 | 13.06 | 40800.0 | 12.4 |
2020-08-04 | 12.92 | 12.83 | 12.84 | 12.89 | 63000.0 | 12.24 |
2020-08-03 | 12.87 | 12.79 | 12.87 | 12.82 | 37400.0 | 12.17 |
2020-07-31 | 12.79 | 12.67 | 12.75 | 12.79 | 74400.0 | 12.14 |
2020-07-30 | 12.77 | 12.66 | 12.74 | 12.71 | 58100.0 | 12.07 |
2020-07-29 | 12.77 | 12.62 | 12.62 | 12.76 | 39200.0 | 12.11 |
2020-07-28 | 12.63 | 12.57 | 12.58 | 12.6 | 53300.0 | 11.96 |
2020-07-27 | 12.65 | 12.57 | 12.63 | 12.57 | 51600.0 | 11.93 |
2020-07-24 | 12.62 | 12.52 | 12.52 | 12.62 | 55400.0 | 11.98 |
2020-07-23 | 12.63 | 12.53 | 12.63 | 12.56 | 64700.0 | 11.92 |
2020-07-22 | 12.7 | 12.59 | 12.64 | 12.59 | 57000.0 | 11.95 |
2020-07-21 | 12.79 | 12.7 | 12.74 | 12.74 | 70800.0 | 11.99 |
2020-07-20 | 12.7 | 12.64 | 12.67 | 12.65 | 48300.0 | 11.91 |
2020-07-17 | 12.69 | 12.61 | 12.65 | 12.64 | 39100.0 | 11.9 |
2020-07-16 | 12.65 | 12.57 | 12.57 | 12.65 | 24200.0 | 11.91 |
2020-07-15 | 12.69 | 12.52 | 12.52 | 12.65 | 36300.0 | 11.91 |
2020-07-14 | 12.59 | 12.51 | 12.54 | 12.51 | 45000.0 | 11.78 |
2020-07-13 | 12.62 | 12.54 | 12.58 | 12.58 | 50600.0 | 11.84 |
2020-07-10 | 12.56 | 12.43 | 12.43 | 12.55 | 50600.0 | 11.81 |
2020-07-09 | 12.68 | 12.48 | 12.67 | 12.52 | 85500.0 | 11.79 |
2020-07-08 | 12.75 | 12.63 | 12.74 | 12.71 | 34700.0 | 11.97 |
2020-07-07 | 12.78 | 12.64 | 12.67 | 12.66 | 47100.0 | 11.92 |
2020-07-06 | 12.75 | 12.66 | 12.67 | 12.69 | 53600.0 | 11.95 |
2020-07-02 | 12.76 | 12.62 | 12.7 | 12.66 | 49800.0 | 11.92 |
2020-07-01 | 12.72 | 12.56 | 12.66 | 12.61 | 65500.0 | 11.87 |
2020-06-30 | 12.57 | 12.49 | 12.53 | 12.57 | 78700.0 | 11.83 |
2020-06-29 | 12.49 | 12.35 | 12.42 | 12.46 | 36900.0 | 11.73 |
2020-06-26 | 12.46 | 12.29 | 12.41 | 12.32 | 57100.0 | 11.6 |
2020-06-25 | 12.54 | 12.38 | 12.48 | 12.5 | 49800.0 | 11.77 |
2020-06-24 | 12.7 | 12.5 | 12.7 | 12.55 | 57900.0 | 11.81 |
2020-06-23 | 12.73 | 12.62 | 12.65 | 12.73 | 40100.0 | 11.98 |
2020-06-22 | 12.65 | 12.55 | 12.61 | 12.56 | 52600.0 | 11.82 |
2020-06-19 | 12.76 | 12.57 | 12.75 | 12.57 | 77000.0 | 11.83 |
2020-06-18 | 12.75 | 12.68 | 12.7 | 12.72 | 77100.0 | 11.88 |
2020-06-17 | 12.77 | 12.68 | 12.75 | 12.69 | 76000.0 | 11.85 |
2020-06-16 | 12.84 | 12.57 | 12.68 | 12.7 | 129600.0 | 11.86 |
2020-06-15 | 12.59 | 12.3 | 12.32 | 12.5 | 130700.0 | 11.67 |
2020-06-12 | 12.73 | 12.38 | 12.61 | 12.56 | 139500.0 | 11.73 |
2020-06-11 | 12.88 | 12.33 | 12.8 | 12.42 | 197900.0 | 11.6 |
2020-06-10 | 13.1 | 12.94 | 13.06 | 13.1 | 92200.0 | 12.23 |
2020-06-09 | 13.0 | 12.8 | 12.86 | 12.96 | 70500.0 | 12.1 |
2020-06-08 | 12.93 | 12.85 | 12.86 | 12.89 | 60600.0 | 12.03 |
2020-06-05 | 12.95 | 12.73 | 12.73 | 12.77 | 115900.0 | 11.92 |
2020-06-04 | 12.7 | 12.43 | 12.6 | 12.57 | 105700.0 | 11.74 |
2020-06-03 | 12.69 | 12.47 | 12.47 | 12.61 | 112400.0 | 11.77 |
2020-06-02 | 12.48 | 12.14 | 12.14 | 12.41 | 187100.0 | 11.59 |
2020-06-01 | 12.16 | 11.85 | 11.85 | 12.14 | 123300.0 | 11.33 |
2020-05-29 | 11.9 | 11.69 | 11.69 | 11.85 | 124800.0 | 11.06 |
2020-05-28 | 11.79 | 11.65 | 11.66 | 11.72 | 118100.0 | 10.94 |
2020-05-27 | 11.67 | 11.45 | 11.46 | 11.66 | 128000.0 | 10.89 |
2020-05-26 | 11.53 | 11.36 | 11.36 | 11.43 | 65300.0 | 10.67 |
2020-05-22 | 11.29 | 11.16 | 11.27 | 11.27 | 85600.0 | 10.52 |
2020-05-21 | 11.32 | 11.13 | 11.25 | 11.22 | 66000.0 | 10.47 |
2020-05-20 | 11.22 | 11.03 | 11.06 | 11.22 | 124600.0 | 10.47 |
2020-05-19 | 11.08 | 10.93 | 10.95 | 11.04 | 71400.0 | 10.31 |
2020-05-18 | 11.12 | 10.94 | 10.94 | 11.1 | 53500.0 | 10.26 |
2020-05-15 | 10.87 | 10.72 | 10.72 | 10.8 | 129200.0 | 9.99 |
2020-05-14 | 10.87 | 10.75 | 10.87 | 10.86 | 53500.0 | 10.04 |
2020-05-13 | 11.0 | 10.83 | 10.98 | 10.91 | 122500.0 | 10.09 |
2020-05-12 | 11.11 | 10.98 | 11.05 | 10.98 | 100100.0 | 10.15 |
2020-05-11 | 11.06 | 10.95 | 10.95 | 10.99 | 106600.0 | 10.16 |
2020-05-08 | 11.06 | 10.92 | 10.97 | 11.06 | 101700.0 | 10.23 |
2020-05-07 | 10.98 | 10.88 | 10.89 | 10.9 | 129400.0 | 10.08 |
2020-05-06 | 10.98 | 10.77 | 10.96 | 10.85 | 108600.0 | 10.03 |
2020-05-05 | 10.99 | 10.81 | 10.81 | 10.89 | 156200.0 | 10.07 |
2020-05-04 | 10.88 | 10.74 | 10.8 | 10.8 | 155900.0 | 9.99 |
2020-05-01 | 10.97 | 10.75 | 10.94 | 10.82 | 81500.0 | 10.0 |
2020-04-30 | 11.02 | 10.89 | 11.02 | 11.0 | 53300.0 | 10.17 |
2020-04-29 | 11.1 | 10.95 | 11.0 | 11.04 | 159800.0 | 10.21 |
2020-04-28 | 10.99 | 10.85 | 10.99 | 10.91 | 71500.0 | 10.09 |
2020-04-27 | 11.25 | 10.94 | 11.25 | 10.97 | 106900.0 | 10.14 |
2020-04-24 | 11.35 | 11.08 | 11.29 | 11.13 | 73100.0 | 10.29 |
2020-04-23 | 11.46 | 11.22 | 11.22 | 11.28 | 96600.0 | 10.43 |
2020-04-22 | 11.26 | 11.12 | 11.12 | 11.19 | 88700.0 | 10.35 |
2020-04-21 | 11.25 | 10.95 | 11.25 | 11.06 | 88300.0 | 10.23 |
2020-04-20 | 11.64 | 11.32 | 11.43 | 11.41 | 137500.0 | 10.45 |
2020-04-17 | 11.67 | 11.35 | 11.67 | 11.48 | 100400.0 | 10.52 |
2020-04-16 | 11.61 | 11.21 | 11.47 | 11.33 | 103300.0 | 10.38 |
2020-04-15 | 11.52 | 11.29 | 11.37 | 11.43 | 88000.0 | 10.47 |
2020-04-14 | 11.75 | 11.47 | 11.5 | 11.52 | 133900.0 | 10.55 |
2020-04-13 | 11.77 | 11.05 | 11.74 | 11.28 | 160800.0 | 10.33 |
2020-04-09 | 11.9 | 11.36 | 11.37 | 11.74 | 303500.0 | 10.75 |
2020-04-08 | 11.06 | 10.51 | 10.51 | 11.04 | 185700.0 | 10.11 |
2020-04-07 | 10.59 | 10.4 | 10.52 | 10.54 | 143300.0 | 9.66 |
2020-04-06 | 10.46 | 10.12 | 10.35 | 10.14 | 183500.0 | 9.29 |
2020-04-03 | 10.68 | 9.91 | 10.68 | 10.08 | 186300.0 | 9.23 |
2020-04-02 | 10.65 | 10.36 | 10.57 | 10.54 | 128800.0 | 9.66 |
2020-04-01 | 10.99 | 10.44 | 10.98 | 10.6 | 173100.0 | 9.71 |
2020-03-31 | 11.35 | 10.85 | 10.85 | 11.13 | 225800.0 | 10.2 |
2020-03-30 | 11.12 | 10.78 | 10.94 | 11.07 | 111700.0 | 10.14 |
2020-03-27 | 11.08 | 10.44 | 10.95 | 10.94 | 107100.0 | 10.02 |
2020-03-26 | 11.31 | 10.68 | 10.68 | 11.11 | 224300.0 | 10.18 |
2020-03-25 | 11.19 | 9.98 | 10.12 | 10.9 | 194200.0 | 9.99 |
2020-03-24 | 10.05 | 9.5 | 9.5 | 9.98 | 252100.0 | 9.14 |
2020-03-23 | 10.0 | 9.14 | 10.0 | 9.17 | 189300.0 | 8.4 |
2020-03-20 | 10.89 | 9.82 | 10.03 | 10.1 | 309000.0 | 9.25 |
2020-03-19 | 10.34 | 9.27 | 9.67 | 9.99 | 253800.0 | 9.02 |
2020-03-18 | 11.47 | 9.52 | 11.47 | 9.75 | 288300.0 | 8.81 |
2020-03-17 | 12.26 | 11.75 | 12.21 | 11.97 | 166700.0 | 10.81 |
2020-03-16 | 12.54 | 11.37 | 12.0 | 12.17 | 182300.0 | 10.99 |
2020-03-13 | 13.61 | 12.62 | 13.35 | 13.6 | 160700.0 | 12.28 |
2020-03-12 | 13.73 | 12.19 | 13.73 | 12.96 | 214600.0 | 11.7 |
2020-03-11 | 14.75 | 14.0 | 14.75 | 14.23 | 199500.0 | 12.85 |
2020-03-10 | 15.17 | 14.51 | 15.17 | 14.82 | 149700.0 | 13.38 |
2020-03-09 | 15.68 | 14.72 | 15.68 | 14.85 | 221900.0 | 13.41 |
2020-03-06 | 16.26 | 16.0 | 16.06 | 16.18 | 103800.0 | 14.61 |
2020-03-05 | 17.16 | 16.46 | 16.77 | 16.48 | 130200.0 | 14.88 |
2020-03-04 | 17.1 | 16.91 | 17.04 | 17.1 | 86400.0 | 15.44 |
2020-03-03 | 16.93 | 16.58 | 16.66 | 16.82 | 100200.0 | 15.19 |
2020-03-02 | 16.76 | 16.26 | 16.33 | 16.52 | 131800.0 | 14.92 |
2020-02-28 | 16.39 | 16.0 | 16.34 | 16.25 | 174000.0 | 14.68 |
2020-02-27 | 17.0 | 16.51 | 17.0 | 16.51 | 141100.0 | 14.91 |
2020-02-26 | 17.3 | 17.11 | 17.13 | 17.17 | 58800.0 | 15.51 |
2020-02-25 | 17.89 | 16.99 | 17.79 | 17.01 | 131600.0 | 15.36 |
2020-02-24 | 18.0 | 17.75 | 17.99 | 17.77 | 87900.0 | 16.05 |
2020-02-21 | 18.16 | 18.09 | 18.14 | 18.13 | 66800.0 | 16.37 |
2020-02-20 | 18.2 | 18.11 | 18.15 | 18.14 | 47600.0 | 16.38 |
2020-02-19 | 18.15 | 18.05 | 18.08 | 18.08 | 72100.0 | 16.33 |
2020-02-18 | 18.19 | 18.01 | 18.03 | 18.16 | 102600.0 | 16.27 |