名前 | Blackrock Core Bond Trust Blackrock Core Bond Trust |
ティッカー | BHK |
国 | United States |
上場年 | 2001.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.27 | 16.07 | 16.23 | 16.24 | 126700.0 | 16.24 |
2021-02-12 | 16.3 | 16.2 | 16.25 | 16.22 | 100100.0 | 16.22 |
2021-02-11 | 16.38 | 16.25 | 16.38 | 16.31 | 134300.0 | 16.24 |
2021-02-10 | 16.44 | 16.21 | 16.35 | 16.38 | 170000.0 | 16.3 |
2021-02-09 | 16.33 | 16.24 | 16.33 | 16.33 | 104000.0 | 16.25 |
2021-02-08 | 16.38 | 16.23 | 16.3 | 16.34 | 130500.0 | 16.26 |
2021-02-05 | 16.25 | 16.22 | 16.23 | 16.23 | 104200.0 | 16.16 |
2021-02-04 | 16.25 | 16.15 | 16.22 | 16.25 | 113000.0 | 16.18 |
2021-02-03 | 16.28 | 16.14 | 16.23 | 16.24 | 135900.0 | 16.17 |
2021-02-02 | 16.21 | 16.14 | 16.21 | 16.19 | 141800.0 | 16.12 |
2021-02-01 | 16.29 | 16.1 | 16.2 | 16.23 | 134600.0 | 16.16 |
2021-01-29 | 16.17 | 16.07 | 16.09 | 16.1 | 103700.0 | 16.03 |
2021-01-28 | 16.35 | 16.05 | 16.26 | 16.11 | 121700.0 | 16.04 |
2021-01-27 | 16.42 | 16.22 | 16.22 | 16.24 | 175700.0 | 16.17 |
2021-01-26 | 16.5 | 16.25 | 16.5 | 16.41 | 224000.0 | 16.33 |
2021-01-25 | 16.59 | 16.07 | 16.21 | 16.54 | 501300.0 | 16.46 |
2021-01-22 | 16.28 | 16.16 | 16.26 | 16.21 | 107800.0 | 16.14 |
2021-01-21 | 16.35 | 16.17 | 16.35 | 16.24 | 110200.0 | 16.17 |
2021-01-20 | 16.4 | 16.27 | 16.36 | 16.37 | 129400.0 | 16.29 |
2021-01-19 | 16.37 | 15.99 | 16.0 | 16.29 | 266100.0 | 16.22 |
2021-01-15 | 16.05 | 15.8 | 15.86 | 16.01 | 120300.0 | 15.94 |
2021-01-14 | 16.05 | 15.78 | 16.05 | 15.81 | 269200.0 | 15.74 |
2021-01-13 | 16.01 | 15.96 | 15.96 | 15.98 | 161700.0 | 15.91 |
2021-01-12 | 16.01 | 15.94 | 15.96 | 16.0 | 186300.0 | 15.93 |
2021-01-11 | 16.0 | 15.9 | 15.92 | 16.0 | 177900.0 | 15.93 |
2021-01-08 | 16.0 | 15.78 | 15.79 | 15.95 | 138300.0 | 15.88 |
2021-01-07 | 16.1 | 15.7 | 16.1 | 15.81 | 233800.0 | 15.74 |
2021-01-06 | 16.3 | 16.05 | 16.26 | 16.11 | 168800.0 | 16.04 |
2021-01-05 | 16.42 | 16.24 | 16.36 | 16.31 | 119400.0 | 16.24 |
2021-01-04 | 16.43 | 16.19 | 16.3 | 16.43 | 113400.0 | 16.35 |
2020-12-31 | 16.33 | 16.06 | 16.11 | 16.3 | 90300.0 | 16.23 |
2020-12-30 | 16.13 | 16.01 | 16.02 | 16.08 | 82500.0 | 16.01 |
2020-12-29 | 16.27 | 16.0 | 16.0 | 16.07 | 120600.0 | 15.92 |
2020-12-28 | 16.1 | 15.99 | 16.06 | 16.02 | 103500.0 | 15.87 |
2020-12-24 | 16.24 | 16.01 | 16.16 | 16.06 | 97600.0 | 15.91 |
2020-12-23 | 16.29 | 15.86 | 16.15 | 16.13 | 229000.0 | 15.98 |
2020-12-22 | 16.32 | 16.18 | 16.25 | 16.21 | 68600.0 | 16.06 |
2020-12-21 | 16.38 | 16.11 | 16.35 | 16.25 | 146000.0 | 16.1 |
2020-12-18 | 16.38 | 16.28 | 16.38 | 16.35 | 101000.0 | 16.2 |
2020-12-17 | 16.43 | 16.27 | 16.3 | 16.33 | 132200.0 | 16.18 |
2020-12-16 | 16.28 | 15.91 | 15.95 | 16.28 | 115200.0 | 16.13 |
2020-12-15 | 16.01 | 15.84 | 15.89 | 16.0 | 143000.0 | 15.85 |
2020-12-14 | 15.98 | 15.82 | 15.9 | 15.84 | 137200.0 | 15.69 |
2020-12-11 | 16.14 | 15.97 | 16.08 | 15.98 | 148500.0 | 15.76 |
2020-12-10 | 16.14 | 15.96 | 16.06 | 16.14 | 145300.0 | 15.92 |
2020-12-09 | 16.04 | 15.87 | 16.0 | 16.04 | 136100.0 | 15.82 |
2020-12-08 | 15.93 | 15.84 | 15.87 | 15.93 | 115300.0 | 15.71 |
2020-12-07 | 16.05 | 15.8 | 15.94 | 15.87 | 117300.0 | 15.65 |
2020-12-04 | 16.08 | 15.89 | 16.05 | 15.9 | 164100.0 | 15.68 |
2020-12-03 | 16.1 | 16.01 | 16.04 | 16.05 | 96400.0 | 15.83 |
2020-12-02 | 16.32 | 16.03 | 16.25 | 16.04 | 222600.0 | 15.82 |
2020-12-01 | 16.45 | 16.26 | 16.38 | 16.34 | 108500.0 | 16.11 |
2020-11-30 | 16.4 | 16.11 | 16.16 | 16.4 | 160200.0 | 16.17 |
2020-11-27 | 16.19 | 16.05 | 16.05 | 16.14 | 81100.0 | 15.92 |
2020-11-25 | 16.1 | 15.94 | 15.99 | 16.1 | 123200.0 | 15.88 |
2020-11-24 | 16.1 | 15.88 | 15.99 | 15.92 | 151600.0 | 15.7 |
2020-11-23 | 16.11 | 15.94 | 16.04 | 15.94 | 167000.0 | 15.72 |
2020-11-20 | 16.03 | 15.87 | 15.87 | 16.03 | 108000.0 | 15.81 |
2020-11-19 | 15.91 | 15.8 | 15.9 | 15.86 | 129500.0 | 15.64 |
2020-11-18 | 15.91 | 15.83 | 15.9 | 15.9 | 130500.0 | 15.68 |
2020-11-17 | 15.87 | 15.77 | 15.8 | 15.85 | 103500.0 | 15.63 |
2020-11-16 | 15.85 | 15.76 | 15.85 | 15.78 | 184900.0 | 15.56 |
2020-11-13 | 15.84 | 15.73 | 15.74 | 15.82 | 78700.0 | 15.6 |
2020-11-12 | 15.83 | 15.71 | 15.73 | 15.82 | 134000.0 | 15.53 |
2020-11-11 | 15.75 | 15.65 | 15.71 | 15.74 | 100000.0 | 15.45 |
2020-11-10 | 15.69 | 15.6 | 15.69 | 15.63 | 93600.0 | 15.35 |
2020-11-09 | 16.0 | 15.61 | 15.89 | 15.65 | 163000.0 | 15.37 |
2020-11-06 | 15.8 | 15.7 | 15.77 | 15.79 | 101000.0 | 15.5 |
2020-11-05 | 15.8 | 15.65 | 15.66 | 15.73 | 255200.0 | 15.44 |
2020-11-04 | 15.62 | 15.48 | 15.5 | 15.59 | 110100.0 | 15.31 |
2020-11-03 | 15.6 | 15.44 | 15.55 | 15.45 | 80600.0 | 15.17 |
2020-11-02 | 15.64 | 15.53 | 15.58 | 15.57 | 66800.0 | 15.29 |
2020-10-30 | 15.53 | 15.39 | 15.41 | 15.5 | 105000.0 | 15.22 |
2020-10-29 | 15.42 | 15.34 | 15.36 | 15.37 | 80700.0 | 15.09 |
2020-10-28 | 15.43 | 15.31 | 15.4 | 15.34 | 138100.0 | 15.06 |
2020-10-27 | 15.55 | 15.43 | 15.55 | 15.43 | 118500.0 | 15.15 |
2020-10-26 | 15.63 | 15.54 | 15.6 | 15.6 | 83000.0 | 15.32 |
2020-10-23 | 15.67 | 15.54 | 15.57 | 15.62 | 116400.0 | 15.34 |
2020-10-22 | 15.69 | 15.53 | 15.69 | 15.55 | 92900.0 | 15.27 |
2020-10-21 | 15.68 | 15.5 | 15.68 | 15.64 | 119100.0 | 15.36 |
2020-10-20 | 15.67 | 15.48 | 15.5 | 15.67 | 107800.0 | 15.39 |
2020-10-19 | 15.6 | 15.46 | 15.56 | 15.49 | 121100.0 | 15.21 |
2020-10-16 | 15.63 | 15.41 | 15.47 | 15.62 | 132000.0 | 15.34 |
2020-10-15 | 15.56 | 15.34 | 15.45 | 15.53 | 142700.0 | 15.25 |
2020-10-14 | 15.67 | 15.43 | 15.53 | 15.5 | 116200.0 | 15.22 |
2020-10-13 | 15.67 | 15.55 | 15.6 | 15.6 | 110700.0 | 15.25 |
2020-10-12 | 15.67 | 15.52 | 15.56 | 15.6 | 144600.0 | 15.25 |
2020-10-09 | 15.8 | 15.68 | 15.8 | 15.68 | 82800.0 | 15.33 |
2020-10-08 | 15.87 | 15.71 | 15.75 | 15.79 | 147200.0 | 15.44 |
2020-10-07 | 15.75 | 15.66 | 15.75 | 15.73 | 149000.0 | 15.38 |
2020-10-06 | 15.8 | 15.62 | 15.77 | 15.75 | 145900.0 | 15.4 |
2020-10-05 | 15.75 | 15.61 | 15.64 | 15.75 | 128500.0 | 15.4 |
2020-10-02 | 15.75 | 15.64 | 15.64 | 15.67 | 116000.0 | 15.32 |
2020-10-01 | 15.76 | 15.6 | 15.7 | 15.65 | 252800.0 | 15.3 |
2020-09-30 | 15.68 | 15.6 | 15.67 | 15.66 | 370400.0 | 15.31 |
2020-09-29 | 15.61 | 15.49 | 15.55 | 15.57 | 118600.0 | 15.22 |
2020-09-28 | 15.54 | 15.45 | 15.51 | 15.52 | 115700.0 | 15.17 |
2020-09-25 | 15.51 | 15.34 | 15.51 | 15.44 | 177900.0 | 15.09 |
2020-09-24 | 15.49 | 15.33 | 15.39 | 15.42 | 221900.0 | 15.07 |
2020-09-23 | 15.57 | 15.36 | 15.52 | 15.4 | 215000.0 | 15.05 |
2020-09-22 | 15.54 | 15.29 | 15.46 | 15.43 | 270400.0 | 15.08 |
2020-09-21 | 15.94 | 15.27 | 15.89 | 15.38 | 509500.0 | 15.04 |
2020-09-18 | 16.0 | 15.94 | 16.0 | 15.98 | 133600.0 | 15.62 |
2020-09-17 | 16.0 | 15.89 | 15.92 | 15.95 | 197000.0 | 15.59 |
2020-09-16 | 15.97 | 15.92 | 15.94 | 15.94 | 149400.0 | 15.58 |
2020-09-15 | 16.0 | 15.89 | 15.9 | 15.97 | 147500.0 | 15.61 |
2020-09-14 | 16.0 | 15.87 | 15.96 | 15.92 | 119800.0 | 15.56 |
2020-09-11 | 16.04 | 15.96 | 16.04 | 15.99 | 142500.0 | 15.57 |
2020-09-10 | 16.0 | 15.92 | 15.92 | 15.97 | 127500.0 | 15.55 |
2020-09-09 | 16.04 | 15.83 | 15.9 | 15.98 | 162200.0 | 15.56 |
2020-09-08 | 15.9 | 15.75 | 15.81 | 15.88 | 118600.0 | 15.46 |
2020-09-04 | 16.03 | 15.83 | 16.03 | 15.86 | 189100.0 | 15.44 |
2020-09-03 | 16.03 | 15.89 | 15.97 | 16.03 | 210600.0 | 15.6 |
2020-09-02 | 15.93 | 15.84 | 15.88 | 15.92 | 119900.0 | 15.5 |
2020-09-01 | 15.9 | 15.72 | 15.74 | 15.87 | 177100.0 | 15.45 |
2020-08-31 | 16.01 | 15.52 | 15.57 | 15.72 | 166400.0 | 15.3 |
2020-08-28 | 15.58 | 15.44 | 15.57 | 15.49 | 132900.0 | 15.08 |
2020-08-27 | 15.77 | 15.45 | 15.66 | 15.59 | 166600.0 | 15.18 |
2020-08-26 | 15.94 | 15.63 | 15.9 | 15.68 | 216900.0 | 15.26 |
2020-08-25 | 15.99 | 15.86 | 15.9 | 15.94 | 231900.0 | 15.52 |
2020-08-24 | 15.98 | 15.81 | 15.83 | 15.96 | 123600.0 | 15.54 |
2020-08-21 | 15.85 | 15.66 | 15.68 | 15.83 | 133800.0 | 15.41 |
2020-08-20 | 15.76 | 15.6 | 15.7 | 15.65 | 216500.0 | 15.23 |
2020-08-19 | 15.8 | 15.66 | 15.8 | 15.74 | 161900.0 | 15.32 |
2020-08-18 | 15.82 | 15.65 | 15.65 | 15.78 | 117400.0 | 15.36 |
2020-08-17 | 15.71 | 15.6 | 15.65 | 15.66 | 179000.0 | 15.24 |
2020-08-14 | 15.72 | 15.54 | 15.68 | 15.65 | 182700.0 | 15.23 |
2020-08-13 | 15.79 | 15.65 | 15.76 | 15.69 | 186300.0 | 15.27 |
2020-08-12 | 16.05 | 15.71 | 16.04 | 15.77 | 289900.0 | 15.28 |
2020-08-11 | 16.18 | 15.96 | 16.17 | 16.05 | 177600.0 | 15.56 |
2020-08-10 | 16.23 | 16.11 | 16.19 | 16.15 | 160300.0 | 15.65 |
2020-08-07 | 16.2 | 16.07 | 16.14 | 16.2 | 196700.0 | 15.7 |
2020-08-06 | 16.18 | 16.06 | 16.11 | 16.1 | 147100.0 | 15.6 |
2020-08-05 | 16.2 | 16.12 | 16.16 | 16.15 | 126100.0 | 15.65 |
2020-08-04 | 16.16 | 16.1 | 16.15 | 16.15 | 154100.0 | 15.65 |
2020-08-03 | 16.15 | 16.1 | 16.11 | 16.15 | 161300.0 | 15.65 |
2020-07-31 | 16.14 | 16.05 | 16.13 | 16.13 | 199400.0 | 15.63 |
2020-07-30 | 16.05 | 15.94 | 16.0 | 16.05 | 121900.0 | 15.56 |
2020-07-29 | 16.01 | 15.95 | 16.0 | 16.01 | 135000.0 | 15.52 |
2020-07-28 | 15.99 | 15.91 | 15.94 | 15.98 | 133100.0 | 15.49 |
2020-07-27 | 15.98 | 15.87 | 15.93 | 15.88 | 130100.0 | 15.39 |
2020-07-24 | 15.94 | 15.77 | 15.79 | 15.94 | 198400.0 | 15.45 |
2020-07-23 | 15.9 | 15.73 | 15.82 | 15.79 | 218000.0 | 15.3 |
2020-07-22 | 15.89 | 15.8 | 15.84 | 15.89 | 147100.0 | 15.4 |
2020-07-21 | 15.83 | 15.78 | 15.82 | 15.82 | 186900.0 | 15.33 |
2020-07-20 | 15.84 | 15.71 | 15.76 | 15.77 | 160000.0 | 15.28 |
2020-07-17 | 15.75 | 15.52 | 15.53 | 15.73 | 129600.0 | 15.25 |
2020-07-16 | 15.6 | 15.5 | 15.5 | 15.57 | 114200.0 | 15.09 |
2020-07-15 | 15.6 | 15.55 | 15.59 | 15.58 | 135300.0 | 15.1 |
2020-07-14 | 15.67 | 15.49 | 15.63 | 15.63 | 222200.0 | 15.15 |
2020-07-13 | 15.72 | 15.61 | 15.65 | 15.72 | 173600.0 | 15.17 |
2020-07-10 | 15.66 | 15.52 | 15.6 | 15.64 | 149500.0 | 15.09 |
2020-07-09 | 15.66 | 15.5 | 15.64 | 15.5 | 189000.0 | 14.96 |
2020-07-08 | 15.7 | 15.6 | 15.64 | 15.64 | 192300.0 | 15.09 |
2020-07-07 | 15.72 | 15.6 | 15.6 | 15.64 | 217200.0 | 15.09 |
2020-07-06 | 15.59 | 15.45 | 15.48 | 15.56 | 136800.0 | 15.02 |
2020-07-02 | 15.48 | 15.32 | 15.4 | 15.46 | 192400.0 | 14.92 |
2020-07-01 | 15.49 | 15.3 | 15.4 | 15.3 | 89700.0 | 14.77 |
2020-06-30 | 15.57 | 15.34 | 15.51 | 15.37 | 276700.0 | 14.83 |
2020-06-29 | 15.55 | 15.41 | 15.55 | 15.51 | 146800.0 | 14.97 |
2020-06-26 | 15.68 | 15.43 | 15.48 | 15.55 | 197800.0 | 15.01 |
2020-06-25 | 15.5 | 15.43 | 15.47 | 15.48 | 213200.0 | 14.94 |
2020-06-24 | 15.54 | 15.41 | 15.52 | 15.47 | 142600.0 | 14.93 |
2020-06-23 | 15.52 | 15.46 | 15.51 | 15.5 | 178000.0 | 14.96 |
2020-06-22 | 15.54 | 15.46 | 15.48 | 15.51 | 134300.0 | 14.97 |
2020-06-19 | 15.5 | 15.39 | 15.46 | 15.5 | 107600.0 | 14.96 |
2020-06-18 | 15.46 | 15.36 | 15.43 | 15.36 | 111700.0 | 14.82 |
2020-06-17 | 15.43 | 15.35 | 15.43 | 15.39 | 119100.0 | 14.85 |
2020-06-16 | 15.47 | 15.22 | 15.45 | 15.43 | 202100.0 | 14.89 |
2020-06-15 | 15.43 | 15.14 | 15.3 | 15.37 | 132200.0 | 14.83 |
2020-06-12 | 15.49 | 15.32 | 15.36 | 15.47 | 157600.0 | 14.93 |
2020-06-11 | 15.48 | 15.26 | 15.44 | 15.31 | 256400.0 | 14.71 |
2020-06-10 | 15.47 | 15.38 | 15.41 | 15.47 | 194500.0 | 14.86 |
2020-06-09 | 15.48 | 15.35 | 15.35 | 15.41 | 126600.0 | 14.81 |
2020-06-08 | 15.4 | 15.23 | 15.31 | 15.35 | 169700.0 | 14.75 |
2020-06-05 | 15.38 | 15.1 | 15.12 | 15.35 | 179000.0 | 14.75 |
2020-06-04 | 15.24 | 15.01 | 15.01 | 15.18 | 161700.0 | 14.58 |
2020-06-03 | 15.43 | 15.1 | 15.29 | 15.16 | 277400.0 | 14.57 |
2020-06-02 | 15.4 | 15.1 | 15.12 | 15.4 | 172500.0 | 14.8 |
2020-06-01 | 15.15 | 14.97 | 15.07 | 15.11 | 144000.0 | 14.52 |
2020-05-29 | 15.05 | 14.83 | 14.86 | 15.05 | 157500.0 | 14.46 |
2020-05-28 | 14.89 | 14.73 | 14.88 | 14.8 | 207100.0 | 14.22 |
2020-05-27 | 14.94 | 14.66 | 14.85 | 14.82 | 267500.0 | 14.24 |
2020-05-26 | 14.93 | 14.78 | 14.88 | 14.91 | 159800.0 | 14.32 |
2020-05-22 | 14.95 | 14.76 | 14.92 | 14.87 | 123200.0 | 14.29 |
2020-05-21 | 14.96 | 14.7 | 14.95 | 14.87 | 180600.0 | 14.29 |
2020-05-20 | 14.92 | 14.69 | 14.8 | 14.91 | 116200.0 | 14.32 |
2020-05-19 | 14.76 | 14.59 | 14.65 | 14.73 | 187600.0 | 14.15 |
2020-05-18 | 14.7 | 14.53 | 14.53 | 14.67 | 101500.0 | 14.09 |
2020-05-15 | 14.54 | 14.24 | 14.34 | 14.46 | 159200.0 | 13.89 |
2020-05-14 | 14.44 | 14.2 | 14.38 | 14.4 | 111700.0 | 13.83 |
2020-05-13 | 14.77 | 14.45 | 14.66 | 14.47 | 204000.0 | 13.84 |
2020-05-12 | 14.94 | 14.64 | 14.85 | 14.68 | 217800.0 | 14.04 |
2020-05-11 | 14.82 | 14.5 | 14.5 | 14.78 | 190800.0 | 14.13 |
2020-05-08 | 14.72 | 14.5 | 14.72 | 14.58 | 136600.0 | 13.94 |
2020-05-07 | 14.69 | 14.57 | 14.65 | 14.6 | 173200.0 | 13.96 |
2020-05-06 | 14.69 | 14.55 | 14.66 | 14.59 | 204000.0 | 13.95 |
2020-05-05 | 14.71 | 14.6 | 14.66 | 14.66 | 135600.0 | 14.02 |
2020-05-04 | 14.89 | 14.67 | 14.89 | 14.68 | 157000.0 | 14.04 |
2020-05-01 | 14.9 | 14.66 | 14.66 | 14.84 | 169100.0 | 14.19 |
2020-04-30 | 14.81 | 14.46 | 14.67 | 14.75 | 269100.0 | 14.1 |
2020-04-29 | 14.59 | 14.39 | 14.39 | 14.52 | 115600.0 | 13.88 |
2020-04-28 | 14.5 | 13.98 | 13.98 | 14.46 | 176800.0 | 13.83 |
2020-04-27 | 14.38 | 13.83 | 14.38 | 14.04 | 268800.0 | 13.43 |
2020-04-24 | 14.38 | 14.17 | 14.2 | 14.25 | 105400.0 | 13.63 |
2020-04-23 | 14.5 | 14.06 | 14.5 | 14.2 | 312900.0 | 13.58 |
2020-04-22 | 14.68 | 14.32 | 14.68 | 14.38 | 199700.0 | 13.75 |
2020-04-21 | 14.67 | 14.46 | 14.67 | 14.58 | 133900.0 | 13.94 |
2020-04-20 | 14.69 | 14.42 | 14.5 | 14.67 | 147400.0 | 14.03 |
2020-04-17 | 14.69 | 14.44 | 14.66 | 14.5 | 113700.0 | 13.87 |
2020-04-16 | 14.62 | 14.33 | 14.39 | 14.6 | 137200.0 | 13.96 |
2020-04-15 | 14.45 | 14.3 | 14.36 | 14.39 | 145500.0 | 13.76 |
2020-04-14 | 14.43 | 13.96 | 13.96 | 14.41 | 247400.0 | 13.78 |
2020-04-13 | 14.09 | 13.75 | 13.93 | 14.02 | 223600.0 | 13.34 |
2020-04-09 | 14.3 | 13.75 | 13.85 | 13.91 | 225400.0 | 13.24 |
2020-04-08 | 14.05 | 13.52 | 13.73 | 13.65 | 437800.0 | 12.99 |
2020-04-07 | 14.1 | 13.76 | 14.1 | 13.79 | 198400.0 | 13.12 |
2020-04-06 | 13.78 | 13.41 | 13.5 | 13.78 | 150700.0 | 13.11 |
2020-04-03 | 13.59 | 13.33 | 13.39 | 13.37 | 122000.0 | 12.72 |
2020-04-02 | 13.6 | 13.27 | 13.33 | 13.48 | 164600.0 | 12.83 |
2020-04-01 | 13.54 | 13.15 | 13.16 | 13.33 | 274100.0 | 12.68 |
2020-03-31 | 13.88 | 13.23 | 13.6 | 13.23 | 270400.0 | 12.59 |
2020-03-30 | 13.8 | 13.56 | 13.8 | 13.67 | 180000.0 | 13.01 |
2020-03-27 | 13.8 | 13.2 | 13.25 | 13.8 | 339700.0 | 13.13 |
2020-03-26 | 13.32 | 13.08 | 13.22 | 13.3 | 433100.0 | 12.66 |
2020-03-25 | 13.25 | 12.41 | 12.41 | 13.2 | 530400.0 | 12.56 |
2020-03-24 | 13.02 | 12.06 | 12.44 | 12.29 | 505400.0 | 11.7 |
2020-03-23 | 12.17 | 11.75 | 11.75 | 12.0 | 504100.0 | 11.42 |
2020-03-20 | 12.43 | 11.78 | 11.94 | 11.99 | 405700.0 | 11.41 |
2020-03-19 | 12.09 | 11.44 | 11.84 | 11.92 | 500000.0 | 11.34 |
2020-03-18 | 12.75 | 12.17 | 12.75 | 12.26 | 656300.0 | 11.67 |
2020-03-17 | 13.17 | 13.02 | 13.06 | 13.08 | 537400.0 | 12.45 |
2020-03-16 | 13.38 | 11.74 | 12.56 | 13.2 | 297600.0 | 12.56 |
2020-03-13 | 13.94 | 13.73 | 13.82 | 13.8 | 302400.0 | 13.13 |
2020-03-12 | 14.09 | 13.39 | 14.09 | 13.62 | 774900.0 | 12.9 |
2020-03-11 | 14.81 | 14.25 | 14.78 | 14.27 | 394100.0 | 13.51 |
2020-03-10 | 15.3 | 14.48 | 15.16 | 14.81 | 550900.0 | 14.02 |
2020-03-09 | 15.21 | 14.85 | 15.12 | 15.1 | 268700.0 | 14.3 |
2020-03-06 | 15.55 | 15.29 | 15.55 | 15.36 | 334200.0 | 14.54 |
2020-03-05 | 15.59 | 15.38 | 15.53 | 15.47 | 180800.0 | 14.65 |
2020-03-04 | 15.66 | 15.5 | 15.62 | 15.54 | 224100.0 | 14.71 |
2020-03-03 | 15.76 | 15.55 | 15.67 | 15.6 | 149800.0 | 14.77 |
2020-03-02 | 15.69 | 14.87 | 14.87 | 15.68 | 299800.0 | 14.85 |
2020-02-28 | 15.09 | 14.77 | 15.08 | 14.85 | 371900.0 | 14.06 |
2020-02-27 | 15.22 | 14.88 | 15.17 | 15.13 | 289800.0 | 14.33 |
2020-02-26 | 15.55 | 15.13 | 15.34 | 15.13 | 158100.0 | 14.33 |
2020-02-25 | 15.69 | 15.38 | 15.66 | 15.38 | 176200.0 | 14.56 |
2020-02-24 | 15.75 | 15.62 | 15.75 | 15.69 | 263300.0 | 14.86 |
2020-02-21 | 15.61 | 15.52 | 15.53 | 15.53 | 118500.0 | 14.7 |
2020-02-20 | 15.51 | 15.45 | 15.48 | 15.49 | 111700.0 | 14.67 |
2020-02-19 | 15.5 | 15.4 | 15.45 | 15.48 | 150200.0 | 14.66 |
2020-02-18 | 15.39 | 15.23 | 15.27 | 15.38 | 115200.0 | 14.56 |