名前 | BlackRock Utility Infrastructure & Power Opportunities Trust |
ティッカー | BUI |
国 | United States |
上場年 | 2011.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.3 | 26.54 | 27.15 | 26.94 | 76700.0 | 26.94 |
2021-02-12 | 26.74 | 25.74 | 25.97 | 26.41 | 45600.0 | 26.41 |
2021-02-11 | 26.11 | 25.91 | 25.91 | 25.95 | 36000.0 | 25.83 |
2021-02-10 | 26.64 | 25.73 | 25.73 | 26.01 | 164800.0 | 25.89 |
2021-02-09 | 25.83 | 25.3 | 25.57 | 25.73 | 49100.0 | 25.61 |
2021-02-08 | 25.65 | 25.4 | 25.57 | 25.52 | 51000.0 | 25.4 |
2021-02-05 | 25.59 | 25.35 | 25.44 | 25.49 | 53500.0 | 25.37 |
2021-02-04 | 25.65 | 25.07 | 25.46 | 25.29 | 74600.0 | 25.17 |
2021-02-03 | 25.94 | 25.31 | 25.65 | 25.5 | 64200.0 | 25.38 |
2021-02-02 | 26.1 | 25.51 | 25.86 | 25.63 | 107700.0 | 25.51 |
2021-02-01 | 26.09 | 25.58 | 25.89 | 25.73 | 49300.0 | 25.61 |
2021-01-29 | 26.15 | 25.7 | 26.15 | 25.85 | 42800.0 | 25.73 |
2021-01-28 | 26.19 | 25.56 | 25.7 | 26.11 | 36000.0 | 25.99 |
2021-01-27 | 26.23 | 25.68 | 25.9 | 25.75 | 81300.0 | 25.63 |
2021-01-26 | 26.17 | 25.69 | 25.95 | 26.15 | 101300.0 | 26.03 |
2021-01-25 | 26.24 | 25.69 | 25.94 | 25.85 | 39400.0 | 25.73 |
2021-01-22 | 25.94 | 25.72 | 25.93 | 25.85 | 32000.0 | 25.73 |
2021-01-21 | 25.89 | 25.58 | 25.78 | 25.86 | 47800.0 | 25.74 |
2021-01-20 | 25.9 | 25.74 | 25.84 | 25.9 | 25200.0 | 25.78 |
2021-01-19 | 26.2 | 25.56 | 26.16 | 25.79 | 57800.0 | 25.67 |
2021-01-15 | 26.37 | 26.0 | 26.1 | 26.16 | 38800.0 | 26.04 |
2021-01-14 | 26.23 | 25.52 | 25.73 | 25.96 | 80700.0 | 25.84 |
2021-01-13 | 26.07 | 25.5 | 25.78 | 25.8 | 76600.0 | 25.56 |
2021-01-12 | 26.07 | 25.72 | 25.94 | 25.76 | 62900.0 | 25.52 |
2021-01-11 | 26.0 | 25.5 | 25.68 | 25.94 | 81300.0 | 25.7 |
2021-01-08 | 26.5 | 25.8 | 25.93 | 25.95 | 106700.0 | 25.71 |
2021-01-07 | 25.95 | 25.35 | 25.39 | 25.78 | 67400.0 | 25.54 |
2021-01-06 | 25.48 | 25.0 | 25.06 | 25.22 | 69800.0 | 24.98 |
2021-01-05 | 25.13 | 24.75 | 24.85 | 25.07 | 40300.0 | 24.84 |
2021-01-04 | 25.14 | 24.6 | 25.09 | 24.78 | 53100.0 | 24.55 |
2020-12-31 | 25.15 | 24.75 | 25.09 | 25.04 | 49200.0 | 24.81 |
2020-12-30 | 25.03 | 24.77 | 24.78 | 24.99 | 44400.0 | 24.76 |
2020-12-29 | 24.98 | 24.75 | 24.85 | 24.9 | 45200.0 | 24.67 |
2020-12-28 | 25.0 | 24.75 | 24.88 | 24.83 | 46800.0 | 24.6 |
2020-12-24 | 24.89 | 24.61 | 24.73 | 24.81 | 14200.0 | 24.58 |
2020-12-23 | 24.77 | 24.46 | 24.72 | 24.73 | 49800.0 | 24.5 |
2020-12-22 | 24.73 | 24.44 | 24.58 | 24.7 | 49500.0 | 24.47 |
2020-12-21 | 24.44 | 24.14 | 24.2 | 24.44 | 51400.0 | 24.21 |
2020-12-18 | 24.39 | 24.16 | 24.33 | 24.16 | 36700.0 | 23.93 |
2020-12-17 | 24.5 | 24.3 | 24.48 | 24.38 | 70000.0 | 24.15 |
2020-12-16 | 24.6 | 24.29 | 24.56 | 24.58 | 32300.0 | 24.35 |
2020-12-15 | 24.6 | 24.37 | 24.37 | 24.52 | 34400.0 | 24.29 |
2020-12-14 | 24.46 | 24.17 | 24.19 | 24.39 | 35900.0 | 24.16 |
2020-12-11 | 24.43 | 24.11 | 24.26 | 24.17 | 40600.0 | 23.82 |
2020-12-10 | 24.62 | 24.11 | 24.17 | 24.33 | 35900.0 | 23.98 |
2020-12-09 | 24.5 | 24.05 | 24.48 | 24.34 | 49800.0 | 23.99 |
2020-12-08 | 24.46 | 24.08 | 24.3 | 24.31 | 33000.0 | 23.96 |
2020-12-07 | 24.65 | 24.11 | 24.65 | 24.14 | 61300.0 | 23.8 |
2020-12-04 | 24.5 | 24.12 | 24.33 | 24.29 | 36500.0 | 23.94 |
2020-12-03 | 24.77 | 24.31 | 24.56 | 24.36 | 55000.0 | 24.01 |
2020-12-02 | 24.67 | 24.35 | 24.48 | 24.57 | 56600.0 | 24.22 |
2020-12-01 | 24.65 | 24.2 | 24.2 | 24.6 | 47800.0 | 24.25 |
2020-11-30 | 24.46 | 24.02 | 24.34 | 24.13 | 51500.0 | 23.79 |
2020-11-27 | 24.5 | 24.1 | 24.29 | 24.29 | 31900.0 | 23.94 |
2020-11-25 | 24.38 | 23.62 | 23.87 | 24.14 | 97200.0 | 23.8 |
2020-11-24 | 24.0 | 23.48 | 23.69 | 23.89 | 60000.0 | 23.55 |
2020-11-23 | 23.8 | 23.44 | 23.44 | 23.63 | 59200.0 | 23.29 |
2020-11-20 | 23.56 | 23.34 | 23.49 | 23.38 | 30700.0 | 23.05 |
2020-11-19 | 23.57 | 23.23 | 23.57 | 23.36 | 77100.0 | 23.03 |
2020-11-18 | 24.03 | 23.59 | 23.68 | 23.63 | 76000.0 | 23.29 |
2020-11-17 | 23.95 | 23.66 | 23.8 | 23.74 | 43400.0 | 23.4 |
2020-11-16 | 24.37 | 23.81 | 24.37 | 23.99 | 65900.0 | 23.65 |
2020-11-13 | 24.28 | 23.79 | 23.79 | 23.91 | 69600.0 | 23.57 |
2020-11-12 | 24.06 | 23.5 | 24.05 | 23.87 | 96400.0 | 23.41 |
2020-11-11 | 24.29 | 23.83 | 23.83 | 24.04 | 143700.0 | 23.58 |
2020-11-10 | 23.8 | 23.31 | 23.52 | 23.8 | 81600.0 | 23.34 |
2020-11-09 | 23.75 | 22.93 | 23.22 | 23.15 | 140700.0 | 22.7 |
2020-11-06 | 23.04 | 22.81 | 22.88 | 22.99 | 64000.0 | 22.55 |
2020-11-05 | 22.89 | 22.32 | 22.32 | 22.89 | 126400.0 | 22.45 |
2020-11-04 | 22.48 | 22.07 | 22.12 | 22.29 | 43800.0 | 21.86 |
2020-11-03 | 22.32 | 21.84 | 21.84 | 22.17 | 28200.0 | 21.74 |
2020-11-02 | 22.03 | 21.58 | 21.58 | 21.84 | 45300.0 | 21.42 |
2020-10-30 | 21.84 | 21.5 | 21.62 | 21.53 | 73100.0 | 21.11 |
2020-10-29 | 22.02 | 21.45 | 21.99 | 21.8 | 177900.0 | 21.38 |
2020-10-28 | 22.4 | 21.89 | 22.26 | 22.12 | 79300.0 | 21.69 |
2020-10-27 | 22.99 | 22.44 | 22.71 | 22.53 | 80600.0 | 22.1 |
2020-10-26 | 23.2 | 22.75 | 23.1 | 22.8 | 55100.0 | 22.36 |
2020-10-23 | 23.46 | 23.0 | 23.14 | 23.28 | 100600.0 | 22.83 |
2020-10-22 | 23.33 | 23.1 | 23.26 | 23.24 | 55300.0 | 22.79 |
2020-10-21 | 23.57 | 23.29 | 23.43 | 23.38 | 52300.0 | 22.93 |
2020-10-20 | 23.67 | 23.14 | 23.21 | 23.42 | 110200.0 | 22.97 |
2020-10-19 | 23.55 | 23.1 | 23.14 | 23.19 | 121700.0 | 22.74 |
2020-10-16 | 23.35 | 23.07 | 23.08 | 23.14 | 111800.0 | 22.69 |
2020-10-15 | 23.43 | 23.06 | 23.39 | 23.17 | 80900.0 | 22.72 |
2020-10-14 | 23.67 | 22.71 | 22.74 | 23.55 | 153700.0 | 23.1 |
2020-10-13 | 22.88 | 22.47 | 22.65 | 22.86 | 41300.0 | 22.3 |
2020-10-12 | 22.67 | 22.35 | 22.35 | 22.63 | 50200.0 | 22.08 |
2020-10-09 | 22.9 | 22.18 | 22.72 | 22.28 | 101500.0 | 21.73 |
2020-10-08 | 22.74 | 22.44 | 22.61 | 22.54 | 80400.0 | 21.99 |
2020-10-07 | 22.47 | 22.3 | 22.45 | 22.42 | 41500.0 | 21.87 |
2020-10-06 | 22.45 | 22.25 | 22.3 | 22.39 | 57500.0 | 21.84 |
2020-10-05 | 22.45 | 21.86 | 21.91 | 22.32 | 66300.0 | 21.77 |
2020-10-02 | 21.89 | 21.67 | 21.82 | 21.75 | 43400.0 | 21.22 |
2020-10-01 | 22.1 | 21.71 | 21.71 | 21.92 | 48600.0 | 21.38 |
2020-09-30 | 22.11 | 21.52 | 21.66 | 21.77 | 60700.0 | 21.24 |
2020-09-29 | 21.54 | 21.28 | 21.32 | 21.5 | 25700.0 | 20.97 |
2020-09-28 | 21.47 | 21.19 | 21.2 | 21.31 | 49900.0 | 20.79 |
2020-09-25 | 21.17 | 20.82 | 20.87 | 21.1 | 26100.0 | 20.58 |
2020-09-24 | 21.04 | 20.74 | 20.83 | 20.91 | 43900.0 | 20.4 |
2020-09-23 | 21.29 | 20.89 | 21.22 | 20.89 | 32800.0 | 20.38 |
2020-09-22 | 21.5 | 21.17 | 21.4 | 21.26 | 53200.0 | 20.74 |
2020-09-21 | 21.54 | 21.37 | 21.48 | 21.42 | 43100.0 | 20.9 |
2020-09-18 | 21.96 | 21.67 | 21.96 | 21.79 | 33700.0 | 21.26 |
2020-09-17 | 21.95 | 21.7 | 21.77 | 21.82 | 20900.0 | 21.29 |
2020-09-16 | 21.97 | 21.75 | 21.87 | 21.87 | 44000.0 | 21.33 |
2020-09-15 | 22.11 | 21.87 | 21.88 | 21.97 | 24100.0 | 21.43 |
2020-09-14 | 21.89 | 21.77 | 21.82 | 21.85 | 34300.0 | 21.32 |
2020-09-11 | 21.78 | 21.61 | 21.69 | 21.77 | 27800.0 | 21.12 |
2020-09-10 | 21.9 | 21.57 | 21.9 | 21.57 | 40500.0 | 20.93 |
2020-09-09 | 22.08 | 21.63 | 21.82 | 21.8 | 73900.0 | 21.15 |
2020-09-08 | 21.83 | 21.6 | 21.72 | 21.71 | 41600.0 | 21.06 |
2020-09-04 | 22.22 | 21.77 | 22.22 | 22.05 | 60900.0 | 21.39 |
2020-09-03 | 22.49 | 22.07 | 22.49 | 22.11 | 48200.0 | 21.45 |
2020-09-02 | 22.92 | 22.08 | 22.88 | 22.57 | 103200.0 | 21.9 |
2020-09-01 | 22.94 | 22.28 | 22.28 | 22.86 | 81400.0 | 22.18 |
2020-08-31 | 22.64 | 22.09 | 22.32 | 22.54 | 57800.0 | 21.87 |
2020-08-28 | 22.39 | 22.15 | 22.38 | 22.2 | 23200.0 | 21.54 |
2020-08-27 | 22.21 | 22.0 | 22.16 | 22.19 | 43700.0 | 21.53 |
2020-08-26 | 22.05 | 21.82 | 22.05 | 22.02 | 44100.0 | 21.36 |
2020-08-25 | 22.16 | 21.82 | 22.15 | 22.01 | 38200.0 | 21.35 |
2020-08-24 | 22.21 | 22.02 | 22.2 | 22.09 | 60700.0 | 21.43 |
2020-08-21 | 22.47 | 21.5 | 21.73 | 22.29 | 52600.0 | 21.62 |
2020-08-20 | 21.88 | 21.56 | 21.86 | 21.67 | 36800.0 | 21.02 |
2020-08-19 | 22.2 | 21.97 | 22.11 | 22.02 | 35800.0 | 21.36 |
2020-08-18 | 22.29 | 22.07 | 22.29 | 22.07 | 37500.0 | 21.41 |
2020-08-17 | 22.55 | 22.24 | 22.55 | 22.24 | 42400.0 | 21.58 |
2020-08-14 | 22.67 | 22.35 | 22.36 | 22.6 | 22300.0 | 21.92 |
2020-08-13 | 22.97 | 22.13 | 22.3 | 22.42 | 29800.0 | 21.75 |
2020-08-12 | 22.47 | 22.2 | 22.37 | 22.47 | 45100.0 | 21.68 |
2020-08-11 | 22.22 | 21.95 | 22.0 | 22.19 | 60700.0 | 21.41 |
2020-08-10 | 21.99 | 21.88 | 21.89 | 21.94 | 51900.0 | 21.17 |
2020-08-07 | 21.84 | 21.55 | 21.55 | 21.84 | 38600.0 | 21.07 |
2020-08-06 | 21.7 | 21.55 | 21.67 | 21.69 | 30600.0 | 20.93 |
2020-08-05 | 21.69 | 21.55 | 21.59 | 21.6 | 27600.0 | 20.84 |
2020-08-04 | 21.6 | 21.36 | 21.38 | 21.58 | 42200.0 | 20.82 |
2020-08-03 | 21.39 | 21.17 | 21.21 | 21.38 | 33300.0 | 20.63 |
2020-07-31 | 21.45 | 21.01 | 21.44 | 21.24 | 62300.0 | 20.49 |
2020-07-30 | 21.43 | 21.1 | 21.19 | 21.43 | 39100.0 | 20.68 |
2020-07-29 | 21.44 | 21.24 | 21.39 | 21.37 | 31700.0 | 20.62 |
2020-07-28 | 21.45 | 21.12 | 21.12 | 21.37 | 32700.0 | 20.62 |
2020-07-27 | 21.5 | 21.2 | 21.46 | 21.22 | 46200.0 | 20.47 |
2020-07-24 | 21.58 | 21.32 | 21.32 | 21.53 | 31800.0 | 20.77 |
2020-07-23 | 21.6 | 21.4 | 21.55 | 21.4 | 25700.0 | 20.65 |
2020-07-22 | 21.66 | 21.26 | 21.33 | 21.64 | 31600.0 | 20.88 |
2020-07-21 | 21.59 | 21.27 | 21.4 | 21.54 | 39200.0 | 20.78 |
2020-07-20 | 21.38 | 21.14 | 21.3 | 21.29 | 32500.0 | 20.54 |
2020-07-17 | 21.31 | 21.17 | 21.21 | 21.29 | 22500.0 | 20.54 |
2020-07-16 | 21.25 | 21.04 | 21.12 | 21.09 | 43000.0 | 20.35 |
2020-07-15 | 21.28 | 20.99 | 21.1 | 21.18 | 46400.0 | 20.44 |
2020-07-14 | 20.95 | 20.58 | 20.58 | 20.91 | 51800.0 | 20.18 |
2020-07-13 | 20.98 | 20.76 | 20.76 | 20.86 | 46000.0 | 20.01 |
2020-07-10 | 20.86 | 20.58 | 20.6 | 20.58 | 35800.0 | 19.74 |
2020-07-09 | 20.93 | 20.5 | 20.72 | 20.68 | 48300.0 | 19.84 |
2020-07-08 | 20.75 | 20.56 | 20.6 | 20.72 | 25500.0 | 19.88 |
2020-07-07 | 20.89 | 20.5 | 20.71 | 20.5 | 48800.0 | 19.67 |
2020-07-06 | 21.36 | 20.8 | 21.36 | 20.87 | 45400.0 | 20.02 |
2020-07-02 | 21.55 | 20.77 | 21.29 | 20.78 | 51000.0 | 19.93 |
2020-07-01 | 21.33 | 21.17 | 21.27 | 21.2 | 18700.0 | 20.34 |
2020-06-30 | 21.26 | 21.01 | 21.18 | 21.25 | 31400.0 | 20.38 |
2020-06-29 | 21.1 | 20.8 | 21.01 | 21.07 | 28400.0 | 20.21 |
2020-06-26 | 21.08 | 20.6 | 21.08 | 20.76 | 62800.0 | 19.91 |
2020-06-25 | 21.3 | 20.75 | 21.3 | 21.06 | 53300.0 | 20.2 |
2020-06-24 | 21.36 | 20.85 | 21.18 | 21.32 | 49200.0 | 20.45 |
2020-06-23 | 21.35 | 21.12 | 21.35 | 21.13 | 36500.0 | 20.27 |
2020-06-22 | 21.15 | 20.67 | 20.81 | 21.13 | 30400.0 | 20.27 |
2020-06-19 | 20.92 | 20.45 | 20.83 | 20.76 | 37400.0 | 19.91 |
2020-06-18 | 21.0 | 20.56 | 20.82 | 20.68 | 55700.0 | 19.84 |
2020-06-17 | 20.99 | 20.75 | 20.93 | 20.82 | 43300.0 | 19.97 |
2020-06-16 | 20.99 | 20.75 | 20.92 | 20.8 | 36800.0 | 19.95 |
2020-06-15 | 20.62 | 19.86 | 20.05 | 20.34 | 49800.0 | 19.51 |
2020-06-12 | 20.36 | 19.99 | 20.12 | 20.26 | 43600.0 | 19.43 |
2020-06-11 | 21.0 | 19.23 | 21.0 | 20.07 | 103400.0 | 19.14 |
2020-06-10 | 21.36 | 21.06 | 21.36 | 21.17 | 19200.0 | 20.19 |
2020-06-09 | 21.43 | 21.01 | 21.43 | 21.2 | 28600.0 | 20.21 |
2020-06-08 | 21.58 | 21.18 | 21.18 | 21.33 | 51600.0 | 20.34 |
2020-06-05 | 21.61 | 21.12 | 21.49 | 21.23 | 46000.0 | 20.24 |
2020-06-04 | 21.81 | 20.94 | 21.81 | 20.94 | 79800.0 | 19.97 |
2020-06-03 | 21.87 | 21.57 | 21.77 | 21.85 | 38400.0 | 20.83 |
2020-06-02 | 21.57 | 21.17 | 21.24 | 21.57 | 41200.0 | 20.57 |
2020-06-01 | 21.25 | 20.81 | 20.99 | 21.11 | 31600.0 | 20.13 |
2020-05-29 | 20.99 | 20.69 | 20.93 | 20.97 | 31000.0 | 19.99 |
2020-05-28 | 20.84 | 20.6 | 20.79 | 20.74 | 38600.0 | 19.78 |
2020-05-27 | 20.69 | 20.04 | 20.2 | 20.61 | 80600.0 | 19.65 |
2020-05-26 | 20.1 | 19.39 | 19.75 | 20.07 | 53600.0 | 19.14 |
2020-05-22 | 19.36 | 18.85 | 19.07 | 19.36 | 24700.0 | 18.46 |
2020-05-21 | 19.04 | 18.9 | 18.92 | 18.95 | 32500.0 | 18.07 |
2020-05-20 | 19.44 | 18.87 | 19.33 | 19.06 | 43900.0 | 18.17 |
2020-05-19 | 19.0 | 18.65 | 18.9 | 18.98 | 50400.0 | 18.1 |
2020-05-18 | 18.85 | 18.45 | 18.59 | 18.83 | 49400.0 | 17.95 |
2020-05-15 | 18.44 | 18.07 | 18.41 | 18.28 | 23400.0 | 17.43 |
2020-05-14 | 18.49 | 18.0 | 18.49 | 18.36 | 47700.0 | 17.51 |
2020-05-13 | 19.11 | 18.37 | 19.11 | 18.57 | 50600.0 | 17.59 |
2020-05-12 | 19.13 | 18.91 | 18.91 | 19.01 | 43500.0 | 18.01 |
2020-05-11 | 19.26 | 18.91 | 19.05 | 19.04 | 46100.0 | 18.04 |
2020-05-08 | 19.11 | 18.78 | 18.8 | 18.92 | 15500.0 | 17.92 |
2020-05-07 | 19.2 | 18.5 | 18.8 | 18.66 | 49700.0 | 17.68 |
2020-05-06 | 19.0 | 18.64 | 18.95 | 18.83 | 86100.0 | 17.84 |
2020-05-05 | 19.02 | 18.71 | 19.0 | 18.75 | 34600.0 | 17.76 |
2020-05-04 | 19.24 | 18.51 | 19.24 | 18.76 | 47300.0 | 17.77 |
2020-05-01 | 19.2 | 18.8 | 19.13 | 19.0 | 40700.0 | 18.0 |
2020-04-30 | 19.64 | 19.09 | 19.51 | 19.45 | 74100.0 | 18.42 |
2020-04-29 | 19.57 | 18.98 | 19.42 | 19.39 | 46800.0 | 18.37 |
2020-04-28 | 19.25 | 18.85 | 18.85 | 19.15 | 48300.0 | 18.14 |
2020-04-27 | 18.73 | 18.25 | 18.28 | 18.73 | 39700.0 | 17.74 |
2020-04-24 | 18.46 | 17.96 | 18.29 | 18.24 | 37300.0 | 17.28 |
2020-04-23 | 18.5 | 17.9 | 18.16 | 18.12 | 42200.0 | 17.16 |
2020-04-22 | 18.18 | 17.9 | 17.97 | 17.94 | 39400.0 | 16.99 |
2020-04-21 | 17.85 | 17.22 | 17.39 | 17.61 | 37500.0 | 16.68 |
2020-04-20 | 18.15 | 17.5 | 17.61 | 17.76 | 43100.0 | 16.82 |
2020-04-17 | 18.42 | 17.91 | 18.42 | 18.23 | 71700.0 | 17.27 |
2020-04-16 | 18.72 | 17.55 | 18.02 | 17.8 | 86200.0 | 16.86 |
2020-04-15 | 18.64 | 17.59 | 17.59 | 18.19 | 66700.0 | 17.23 |
2020-04-14 | 19.36 | 18.81 | 18.81 | 19.12 | 67200.0 | 18.11 |
2020-04-13 | 19.08 | 18.14 | 19.08 | 18.95 | 151100.0 | 17.84 |
2020-04-09 | 19.18 | 18.31 | 18.61 | 18.84 | 124600.0 | 17.73 |
2020-04-08 | 18.52 | 17.1 | 17.4 | 18.0 | 112400.0 | 16.94 |
2020-04-07 | 18.02 | 17.26 | 17.74 | 17.53 | 95500.0 | 16.5 |
2020-04-06 | 17.22 | 15.61 | 15.61 | 17.22 | 68400.0 | 16.21 |
2020-04-03 | 15.5 | 14.9 | 15.47 | 15.35 | 84300.0 | 14.45 |
2020-04-02 | 15.75 | 15.0 | 15.18 | 15.47 | 166100.0 | 14.56 |
2020-04-01 | 16.6 | 15.13 | 16.46 | 15.5 | 100100.0 | 14.59 |
2020-03-31 | 17.57 | 16.56 | 17.42 | 17.02 | 66400.0 | 16.02 |
2020-03-30 | 17.25 | 16.45 | 17.23 | 16.98 | 66700.0 | 15.98 |
2020-03-27 | 17.6 | 17.0 | 17.25 | 17.25 | 35900.0 | 16.24 |
2020-03-26 | 18.5 | 17.39 | 17.39 | 17.79 | 103700.0 | 16.74 |
2020-03-25 | 18.18 | 15.5 | 15.78 | 17.39 | 127500.0 | 16.37 |
2020-03-24 | 16.36 | 14.01 | 14.01 | 15.48 | 112600.0 | 14.57 |
2020-03-23 | 15.41 | 12.55 | 14.98 | 13.66 | 208900.0 | 12.86 |
2020-03-20 | 15.68 | 14.6 | 14.94 | 15.48 | 139300.0 | 14.57 |
2020-03-19 | 14.67 | 12.35 | 12.6 | 14.44 | 175700.0 | 13.59 |
2020-03-18 | 15.93 | 12.56 | 15.93 | 12.64 | 228200.0 | 11.9 |
2020-03-17 | 16.67 | 15.4 | 16.02 | 16.43 | 120900.0 | 15.46 |
2020-03-16 | 16.63 | 15.54 | 16.01 | 15.98 | 98800.0 | 15.04 |
2020-03-13 | 17.53 | 16.03 | 16.03 | 16.97 | 87400.0 | 15.97 |
2020-03-12 | 17.65 | 15.37 | 17.0 | 15.64 | 220300.0 | 14.61 |
2020-03-11 | 20.1 | 18.1 | 20.02 | 18.38 | 137500.0 | 17.17 |
2020-03-10 | 21.5 | 20.27 | 21.26 | 20.3 | 74400.0 | 18.96 |
2020-03-09 | 22.13 | 20.67 | 21.53 | 20.91 | 91200.0 | 19.53 |
2020-03-06 | 22.5 | 22.06 | 22.33 | 22.42 | 40500.0 | 20.94 |
2020-03-05 | 22.75 | 22.22 | 22.38 | 22.56 | 48200.0 | 21.07 |
2020-03-04 | 22.83 | 21.93 | 22.45 | 22.79 | 75500.0 | 21.28 |
2020-03-03 | 22.32 | 21.45 | 21.64 | 22.23 | 168800.0 | 20.76 |
2020-03-02 | 21.6 | 20.33 | 20.33 | 21.6 | 88800.0 | 20.17 |
2020-02-28 | 21.2 | 20.02 | 21.1 | 20.27 | 182200.0 | 18.93 |
2020-02-27 | 22.08 | 21.33 | 21.97 | 21.36 | 82800.0 | 19.95 |
2020-02-26 | 22.44 | 22.11 | 22.37 | 22.18 | 69700.0 | 20.72 |
2020-02-25 | 22.85 | 22.3 | 22.75 | 22.37 | 74500.0 | 20.89 |
2020-02-24 | 23.06 | 22.7 | 22.95 | 22.75 | 67300.0 | 21.25 |
2020-02-21 | 23.31 | 23.01 | 23.21 | 23.15 | 51000.0 | 21.62 |
2020-02-20 | 23.32 | 23.14 | 23.16 | 23.22 | 198000.0 | 21.69 |
2020-02-19 | 23.24 | 23.13 | 23.24 | 23.19 | 53300.0 | 21.66 |
2020-02-18 | 23.23 | 23.0 | 23.09 | 23.19 | 36500.0 | 21.66 |