名前 | Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest |
ティッカー | ETJ |
国 | United States |
上場年 | 2007.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.74 | 10.64 | 10.69 | 10.72 | 214800.0 | 10.72 |
2021-02-12 | 10.71 | 10.63 | 10.67 | 10.63 | 256000.0 | 10.63 |
2021-02-11 | 10.7 | 10.63 | 10.7 | 10.65 | 182100.0 | 10.65 |
2021-02-10 | 10.7 | 10.65 | 10.69 | 10.69 | 191200.0 | 10.69 |
2021-02-09 | 10.68 | 10.63 | 10.63 | 10.68 | 162800.0 | 10.68 |
2021-02-08 | 10.64 | 10.55 | 10.6 | 10.63 | 217000.0 | 10.63 |
2021-02-05 | 10.6 | 10.5 | 10.57 | 10.56 | 238100.0 | 10.56 |
2021-02-04 | 10.57 | 10.47 | 10.52 | 10.52 | 269900.0 | 10.52 |
2021-02-03 | 10.52 | 10.44 | 10.5 | 10.5 | 189600.0 | 10.5 |
2021-02-02 | 10.6 | 10.48 | 10.58 | 10.48 | 273900.0 | 10.48 |
2021-02-01 | 10.55 | 10.42 | 10.44 | 10.52 | 156200.0 | 10.52 |
2021-01-29 | 10.45 | 10.28 | 10.43 | 10.4 | 339100.0 | 10.4 |
2021-01-28 | 10.47 | 10.35 | 10.35 | 10.4 | 169400.0 | 10.4 |
2021-01-27 | 10.47 | 10.28 | 10.47 | 10.32 | 300500.0 | 10.32 |
2021-01-26 | 10.55 | 10.46 | 10.55 | 10.5 | 141200.0 | 10.5 |
2021-01-25 | 10.53 | 10.41 | 10.45 | 10.53 | 149400.0 | 10.53 |
2021-01-22 | 10.54 | 10.42 | 10.51 | 10.45 | 209400.0 | 10.45 |
2021-01-21 | 10.75 | 10.52 | 10.66 | 10.53 | 279300.0 | 10.53 |
2021-01-20 | 10.76 | 10.54 | 10.54 | 10.74 | 324600.0 | 10.66 |
2021-01-19 | 10.57 | 10.5 | 10.51 | 10.54 | 281000.0 | 10.47 |
2021-01-15 | 10.51 | 10.37 | 10.43 | 10.44 | 160900.0 | 10.37 |
2021-01-14 | 10.59 | 10.42 | 10.49 | 10.44 | 425200.0 | 10.37 |
2021-01-13 | 10.49 | 10.4 | 10.4 | 10.49 | 129900.0 | 10.42 |
2021-01-12 | 10.45 | 10.36 | 10.41 | 10.4 | 186800.0 | 10.33 |
2021-01-11 | 10.43 | 10.16 | 10.23 | 10.4 | 592900.0 | 10.33 |
2021-01-08 | 10.37 | 10.25 | 10.37 | 10.28 | 251900.0 | 10.21 |
2021-01-07 | 10.37 | 10.2 | 10.21 | 10.31 | 257700.0 | 10.24 |
2021-01-06 | 10.22 | 10.07 | 10.09 | 10.13 | 277000.0 | 10.06 |
2021-01-05 | 10.12 | 9.99 | 10.06 | 10.07 | 285600.0 | 10.0 |
2021-01-04 | 10.35 | 10.0 | 10.35 | 10.08 | 545300.0 | 10.01 |
2020-12-31 | 10.37 | 10.3 | 10.33 | 10.37 | 171800.0 | 10.3 |
2020-12-30 | 10.31 | 10.26 | 10.3 | 10.29 | 122700.0 | 10.22 |
2020-12-29 | 10.32 | 10.25 | 10.31 | 10.26 | 171100.0 | 10.19 |
2020-12-28 | 10.44 | 10.27 | 10.44 | 10.28 | 293800.0 | 10.21 |
2020-12-24 | 10.39 | 10.31 | 10.31 | 10.39 | 95900.0 | 10.32 |
2020-12-23 | 10.45 | 10.3 | 10.39 | 10.31 | 215800.0 | 10.24 |
2020-12-22 | 10.52 | 10.42 | 10.45 | 10.46 | 200600.0 | 10.31 |
2020-12-21 | 10.47 | 10.36 | 10.45 | 10.41 | 234200.0 | 10.26 |
2020-12-18 | 10.56 | 10.41 | 10.42 | 10.5 | 237900.0 | 10.35 |
2020-12-17 | 10.42 | 10.34 | 10.39 | 10.42 | 143800.0 | 10.27 |
2020-12-16 | 10.45 | 10.33 | 10.41 | 10.33 | 307400.0 | 10.18 |
2020-12-15 | 10.43 | 10.27 | 10.31 | 10.4 | 251100.0 | 10.25 |
2020-12-14 | 10.34 | 10.25 | 10.27 | 10.26 | 243200.0 | 10.11 |
2020-12-11 | 10.28 | 10.17 | 10.22 | 10.28 | 198200.0 | 10.13 |
2020-12-10 | 10.24 | 10.18 | 10.22 | 10.24 | 140200.0 | 10.09 |
2020-12-09 | 10.32 | 10.21 | 10.26 | 10.24 | 227600.0 | 10.09 |
2020-12-08 | 10.22 | 10.09 | 10.1 | 10.22 | 186400.0 | 10.07 |
2020-12-07 | 10.13 | 10.07 | 10.13 | 10.08 | 189900.0 | 9.94 |
2020-12-04 | 10.15 | 10.06 | 10.08 | 10.14 | 194000.0 | 10.0 |
2020-12-03 | 10.15 | 10.05 | 10.15 | 10.08 | 282000.0 | 9.94 |
2020-12-02 | 10.71 | 10.1 | 10.16 | 10.15 | 200500.0 | 10.0 |
2020-12-01 | 10.19 | 10.1 | 10.11 | 10.17 | 179300.0 | 10.02 |
2020-11-30 | 10.24 | 10.03 | 10.24 | 10.06 | 350600.0 | 9.92 |
2020-11-27 | 10.24 | 10.21 | 10.21 | 10.23 | 77300.0 | 10.08 |
2020-11-25 | 10.27 | 10.16 | 10.25 | 10.19 | 262500.0 | 10.04 |
2020-11-24 | 10.32 | 10.25 | 10.28 | 10.25 | 300800.0 | 10.1 |
2020-11-23 | 10.28 | 10.2 | 10.2 | 10.28 | 180200.0 | 10.13 |
2020-11-20 | 10.24 | 10.16 | 10.22 | 10.16 | 157000.0 | 10.01 |
2020-11-19 | 10.34 | 10.24 | 10.24 | 10.31 | 260700.0 | 10.09 |
2020-11-18 | 10.42 | 10.23 | 10.35 | 10.24 | 327800.0 | 10.02 |
2020-11-17 | 10.41 | 10.2 | 10.26 | 10.4 | 369700.0 | 10.18 |
2020-11-16 | 10.3 | 10.16 | 10.28 | 10.27 | 381500.0 | 10.05 |
2020-11-13 | 10.2 | 10.04 | 10.04 | 10.2 | 176000.0 | 9.98 |
2020-11-12 | 10.09 | 10.0 | 10.04 | 10.03 | 221000.0 | 9.81 |
2020-11-11 | 10.09 | 9.96 | 10.02 | 10.04 | 214800.0 | 9.82 |
2020-11-10 | 10.0 | 9.89 | 9.95 | 9.97 | 210100.0 | 9.76 |
2020-11-09 | 10.22 | 9.97 | 10.18 | 9.98 | 322800.0 | 9.76 |
2020-11-06 | 9.98 | 9.86 | 9.98 | 9.95 | 148600.0 | 9.74 |
2020-11-05 | 9.99 | 9.74 | 9.76 | 9.95 | 312100.0 | 9.74 |
2020-11-04 | 9.8 | 9.68 | 9.74 | 9.69 | 220200.0 | 9.48 |
2020-11-03 | 9.63 | 9.47 | 9.48 | 9.62 | 121100.0 | 9.41 |
2020-11-02 | 9.54 | 9.39 | 9.45 | 9.44 | 169000.0 | 9.24 |
2020-10-30 | 9.53 | 9.36 | 9.51 | 9.4 | 266700.0 | 9.2 |
2020-10-29 | 9.56 | 9.37 | 9.37 | 9.51 | 172700.0 | 9.3 |
2020-10-28 | 9.5 | 9.35 | 9.48 | 9.37 | 282400.0 | 9.17 |
2020-10-27 | 9.68 | 9.56 | 9.62 | 9.57 | 131500.0 | 9.36 |
2020-10-26 | 9.72 | 9.54 | 9.67 | 9.62 | 248300.0 | 9.41 |
2020-10-23 | 9.81 | 9.75 | 9.78 | 9.75 | 114100.0 | 9.54 |
2020-10-22 | 9.83 | 9.72 | 9.79 | 9.77 | 137600.0 | 9.56 |
2020-10-21 | 9.9 | 9.85 | 9.87 | 9.89 | 174000.0 | 9.6 |
2020-10-20 | 9.9 | 9.76 | 9.76 | 9.87 | 161400.0 | 9.58 |
2020-10-19 | 9.9 | 9.71 | 9.85 | 9.76 | 227800.0 | 9.48 |
2020-10-16 | 9.9 | 9.82 | 9.84 | 9.83 | 103700.0 | 9.54 |
2020-10-15 | 9.82 | 9.76 | 9.77 | 9.81 | 151400.0 | 9.52 |
2020-10-14 | 9.94 | 9.82 | 9.92 | 9.89 | 149100.0 | 9.6 |
2020-10-13 | 9.97 | 9.83 | 9.97 | 9.94 | 270900.0 | 9.65 |
2020-10-12 | 9.99 | 9.85 | 9.89 | 9.99 | 206100.0 | 9.7 |
2020-10-09 | 9.85 | 9.78 | 9.79 | 9.83 | 189700.0 | 9.54 |
2020-10-08 | 9.79 | 9.74 | 9.78 | 9.75 | 225500.0 | 9.47 |
2020-10-07 | 9.76 | 9.71 | 9.73 | 9.75 | 176000.0 | 9.47 |
2020-10-06 | 9.77 | 9.63 | 9.77 | 9.68 | 181500.0 | 9.4 |
2020-10-05 | 9.76 | 9.65 | 9.71 | 9.74 | 212300.0 | 9.46 |
2020-10-02 | 9.69 | 9.55 | 9.62 | 9.69 | 160300.0 | 9.41 |
2020-10-01 | 9.74 | 9.62 | 9.64 | 9.71 | 220100.0 | 9.43 |
2020-09-30 | 9.68 | 9.57 | 9.6 | 9.57 | 359500.0 | 9.29 |
2020-09-29 | 9.58 | 9.46 | 9.55 | 9.54 | 289100.0 | 9.26 |
2020-09-28 | 9.7 | 9.57 | 9.68 | 9.58 | 238600.0 | 9.3 |
2020-09-25 | 9.6 | 9.41 | 9.48 | 9.6 | 182500.0 | 9.32 |
2020-09-24 | 9.58 | 9.27 | 9.54 | 9.48 | 710600.0 | 9.2 |
2020-09-23 | 9.83 | 9.57 | 9.83 | 9.6 | 265400.0 | 9.32 |
2020-09-22 | 9.85 | 9.74 | 9.83 | 9.81 | 199400.0 | 9.52 |
2020-09-21 | 9.9 | 9.68 | 9.79 | 9.87 | 466300.0 | 9.51 |
2020-09-18 | 9.99 | 9.84 | 9.96 | 9.87 | 255500.0 | 9.51 |
2020-09-17 | 10.01 | 9.86 | 9.95 | 9.98 | 231500.0 | 9.62 |
2020-09-16 | 10.09 | 10.02 | 10.07 | 10.05 | 161200.0 | 9.68 |
2020-09-15 | 10.08 | 9.96 | 9.97 | 10.04 | 195900.0 | 9.67 |
2020-09-14 | 10.01 | 9.9 | 9.94 | 9.91 | 176900.0 | 9.55 |
2020-09-11 | 9.94 | 9.82 | 9.9 | 9.88 | 197500.0 | 9.52 |
2020-09-10 | 10.08 | 9.84 | 10.06 | 9.87 | 232200.0 | 9.51 |
2020-09-09 | 10.04 | 9.85 | 9.87 | 10.01 | 320400.0 | 9.64 |
2020-09-08 | 9.88 | 9.73 | 9.83 | 9.79 | 199200.0 | 9.43 |
2020-09-04 | 10.08 | 9.73 | 9.93 | 9.96 | 331000.0 | 9.6 |
2020-09-03 | 10.29 | 9.67 | 10.28 | 9.91 | 735000.0 | 9.55 |
2020-09-02 | 10.35 | 10.25 | 10.35 | 10.3 | 249800.0 | 9.92 |
2020-09-01 | 10.34 | 10.25 | 10.26 | 10.34 | 196700.0 | 9.96 |
2020-08-31 | 10.27 | 10.22 | 10.27 | 10.27 | 210400.0 | 9.89 |
2020-08-28 | 10.26 | 10.2 | 10.23 | 10.26 | 97500.0 | 9.88 |
2020-08-27 | 10.25 | 10.19 | 10.2 | 10.25 | 164100.0 | 9.88 |
2020-08-26 | 10.21 | 10.16 | 10.21 | 10.2 | 216800.0 | 9.83 |
2020-08-25 | 10.3 | 10.16 | 10.3 | 10.18 | 333500.0 | 9.81 |
2020-08-24 | 10.3 | 10.23 | 10.24 | 10.3 | 177700.0 | 9.92 |
2020-08-21 | 10.26 | 10.19 | 10.22 | 10.22 | 194200.0 | 9.85 |
2020-08-20 | 10.32 | 10.2 | 10.2 | 10.29 | 145400.0 | 9.84 |
2020-08-19 | 10.29 | 10.25 | 10.26 | 10.26 | 202600.0 | 9.81 |
2020-08-18 | 10.28 | 10.19 | 10.22 | 10.26 | 313400.0 | 9.81 |
2020-08-17 | 10.25 | 10.17 | 10.19 | 10.19 | 215200.0 | 9.75 |
2020-08-14 | 10.18 | 10.15 | 10.18 | 10.17 | 94300.0 | 9.73 |
2020-08-13 | 10.18 | 10.15 | 10.15 | 10.18 | 155900.0 | 9.74 |
2020-08-12 | 10.19 | 10.09 | 10.14 | 10.14 | 227400.0 | 9.7 |
2020-08-11 | 10.15 | 10.07 | 10.14 | 10.1 | 218900.0 | 9.66 |
2020-08-10 | 10.08 | 10.0 | 10.04 | 10.05 | 227700.0 | 9.61 |
2020-08-07 | 10.09 | 9.98 | 10.06 | 10.0 | 268200.0 | 9.56 |
2020-08-06 | 10.07 | 10.0 | 10.01 | 10.05 | 115000.0 | 9.61 |
2020-08-05 | 10.02 | 9.94 | 9.98 | 10.01 | 182400.0 | 9.57 |
2020-08-04 | 9.98 | 9.92 | 9.92 | 9.96 | 197700.0 | 9.53 |
2020-08-03 | 9.99 | 9.88 | 9.88 | 9.96 | 235900.0 | 9.53 |
2020-07-31 | 9.88 | 9.8 | 9.86 | 9.88 | 128600.0 | 9.45 |
2020-07-30 | 9.86 | 9.76 | 9.82 | 9.81 | 179100.0 | 9.38 |
2020-07-29 | 9.89 | 9.79 | 9.81 | 9.88 | 128400.0 | 9.45 |
2020-07-28 | 9.81 | 9.75 | 9.76 | 9.77 | 116700.0 | 9.34 |
2020-07-27 | 9.83 | 9.74 | 9.75 | 9.75 | 201400.0 | 9.32 |
2020-07-24 | 9.77 | 9.69 | 9.77 | 9.72 | 202000.0 | 9.3 |
2020-07-23 | 9.87 | 9.71 | 9.84 | 9.81 | 229400.0 | 9.38 |
2020-07-22 | 9.99 | 9.91 | 9.98 | 9.94 | 251100.0 | 9.43 |
2020-07-21 | 9.99 | 9.93 | 9.95 | 9.97 | 223500.0 | 9.46 |
2020-07-20 | 9.95 | 9.88 | 9.88 | 9.91 | 295900.0 | 9.4 |
2020-07-17 | 9.91 | 9.82 | 9.84 | 9.88 | 164500.0 | 9.38 |
2020-07-16 | 9.86 | 9.78 | 9.8 | 9.82 | 197500.0 | 9.32 |
2020-07-15 | 9.89 | 9.82 | 9.87 | 9.85 | 236800.0 | 9.35 |
2020-07-14 | 9.8 | 9.7 | 9.71 | 9.8 | 201800.0 | 9.3 |
2020-07-13 | 9.83 | 9.73 | 9.8 | 9.76 | 243400.0 | 9.26 |
2020-07-10 | 9.77 | 9.67 | 9.68 | 9.75 | 239100.0 | 9.25 |
2020-07-09 | 9.75 | 9.63 | 9.75 | 9.65 | 159300.0 | 9.16 |
2020-07-08 | 9.74 | 9.68 | 9.69 | 9.73 | 149300.0 | 9.23 |
2020-07-07 | 9.74 | 9.63 | 9.63 | 9.67 | 231700.0 | 9.18 |
2020-07-06 | 9.69 | 9.59 | 9.69 | 9.65 | 239200.0 | 9.16 |
2020-07-02 | 9.69 | 9.61 | 9.69 | 9.62 | 319800.0 | 9.13 |
2020-07-01 | 9.65 | 9.59 | 9.6 | 9.63 | 206500.0 | 9.14 |
2020-06-30 | 9.59 | 9.49 | 9.5 | 9.56 | 246200.0 | 9.07 |
2020-06-29 | 9.53 | 9.38 | 9.53 | 9.44 | 244800.0 | 8.96 |
2020-06-26 | 9.6 | 9.45 | 9.6 | 9.47 | 217900.0 | 8.99 |
2020-06-25 | 9.61 | 9.47 | 9.57 | 9.61 | 245600.0 | 9.12 |
2020-06-24 | 9.63 | 9.42 | 9.6 | 9.58 | 409700.0 | 9.09 |
2020-06-23 | 9.68 | 9.6 | 9.62 | 9.66 | 178700.0 | 9.17 |
2020-06-22 | 9.6 | 9.5 | 9.5 | 9.58 | 82200.0 | 9.09 |
2020-06-19 | 9.69 | 9.53 | 9.66 | 9.59 | 237400.0 | 9.03 |
2020-06-18 | 9.64 | 9.55 | 9.6 | 9.62 | 223900.0 | 9.06 |
2020-06-17 | 9.67 | 9.6 | 9.67 | 9.62 | 219300.0 | 9.06 |
2020-06-16 | 9.69 | 9.56 | 9.66 | 9.62 | 248800.0 | 9.06 |
2020-06-15 | 9.53 | 9.29 | 9.35 | 9.48 | 376300.0 | 8.93 |
2020-06-12 | 9.6 | 9.34 | 9.44 | 9.47 | 441100.0 | 8.92 |
2020-06-11 | 9.49 | 9.21 | 9.47 | 9.26 | 450400.0 | 8.72 |
2020-06-10 | 9.64 | 9.55 | 9.56 | 9.58 | 338700.0 | 9.02 |
2020-06-09 | 9.59 | 9.49 | 9.58 | 9.53 | 330200.0 | 8.97 |
2020-06-08 | 9.62 | 9.49 | 9.57 | 9.61 | 348800.0 | 9.05 |
2020-06-05 | 9.62 | 9.48 | 9.53 | 9.53 | 310700.0 | 8.97 |
2020-06-04 | 9.48 | 9.33 | 9.45 | 9.44 | 374900.0 | 8.89 |
2020-06-03 | 9.5 | 9.38 | 9.38 | 9.5 | 334800.0 | 8.94 |
2020-06-02 | 9.38 | 9.32 | 9.32 | 9.37 | 232300.0 | 8.82 |
2020-06-01 | 9.39 | 9.27 | 9.27 | 9.34 | 287600.0 | 8.79 |
2020-05-29 | 9.3 | 9.22 | 9.29 | 9.3 | 260900.0 | 8.76 |
2020-05-28 | 9.32 | 9.24 | 9.31 | 9.27 | 314600.0 | 8.73 |
2020-05-27 | 9.4 | 9.25 | 9.4 | 9.28 | 487400.0 | 8.74 |
2020-05-26 | 9.47 | 9.32 | 9.45 | 9.36 | 300900.0 | 8.81 |
2020-05-22 | 9.36 | 9.22 | 9.28 | 9.35 | 281500.0 | 8.8 |
2020-05-21 | 9.32 | 9.19 | 9.29 | 9.24 | 295300.0 | 8.7 |
2020-05-20 | 9.44 | 9.32 | 9.39 | 9.41 | 346000.0 | 8.79 |
2020-05-19 | 9.37 | 9.26 | 9.36 | 9.3 | 297200.0 | 8.69 |
2020-05-18 | 9.4 | 9.3 | 9.3 | 9.35 | 360500.0 | 8.73 |
2020-05-15 | 9.18 | 9.11 | 9.15 | 9.16 | 192800.0 | 8.55 |
2020-05-14 | 9.18 | 8.86 | 8.91 | 9.17 | 401700.0 | 8.56 |
2020-05-13 | 9.15 | 8.96 | 9.13 | 9.02 | 448200.0 | 8.42 |
2020-05-12 | 9.28 | 9.12 | 9.24 | 9.13 | 361300.0 | 8.53 |
2020-05-11 | 9.31 | 9.15 | 9.15 | 9.22 | 293900.0 | 8.61 |
2020-05-08 | 9.34 | 9.26 | 9.31 | 9.27 | 309700.0 | 8.66 |
2020-05-07 | 9.28 | 9.17 | 9.2 | 9.28 | 312100.0 | 8.67 |
2020-05-06 | 9.25 | 9.02 | 9.09 | 9.15 | 356200.0 | 8.55 |
2020-05-05 | 9.09 | 8.98 | 8.98 | 9.04 | 286500.0 | 8.44 |
2020-05-04 | 8.9 | 8.64 | 8.79 | 8.88 | 485000.0 | 8.29 |
2020-05-01 | 8.98 | 8.81 | 8.93 | 8.86 | 362600.0 | 8.27 |
2020-04-30 | 9.15 | 8.96 | 9.15 | 9.02 | 548300.0 | 8.42 |
2020-04-29 | 9.19 | 9.06 | 9.08 | 9.16 | 363300.0 | 8.55 |
2020-04-28 | 9.2 | 9.0 | 9.18 | 9.04 | 302800.0 | 8.44 |
2020-04-27 | 9.1 | 9.03 | 9.06 | 9.09 | 268900.0 | 8.49 |
2020-04-24 | 9.04 | 8.93 | 9.01 | 9.02 | 167400.0 | 8.42 |
2020-04-23 | 9.07 | 8.9 | 9.03 | 8.92 | 511800.0 | 8.33 |
2020-04-22 | 9.14 | 8.91 | 9.02 | 8.99 | 328200.0 | 8.4 |
2020-04-21 | 9.1 | 8.91 | 8.99 | 9.0 | 362800.0 | 8.33 |
2020-04-20 | 9.22 | 9.04 | 9.17 | 9.08 | 333300.0 | 8.41 |
2020-04-17 | 9.3 | 9.14 | 9.3 | 9.24 | 452700.0 | 8.56 |
2020-04-16 | 9.06 | 8.91 | 9.04 | 9.05 | 422000.0 | 8.38 |
2020-04-15 | 9.09 | 8.91 | 8.95 | 9.02 | 430800.0 | 8.35 |
2020-04-14 | 9.22 | 9.04 | 9.07 | 9.11 | 375700.0 | 8.44 |
2020-04-13 | 8.95 | 8.66 | 8.93 | 8.95 | 369300.0 | 8.29 |
2020-04-09 | 9.37 | 8.87 | 8.96 | 8.93 | 488400.0 | 8.27 |
2020-04-08 | 8.85 | 8.6 | 8.69 | 8.85 | 438900.0 | 8.2 |
2020-04-07 | 8.88 | 8.56 | 8.56 | 8.63 | 701200.0 | 7.99 |
2020-04-06 | 8.48 | 8.11 | 8.12 | 8.46 | 557100.0 | 7.83 |
2020-04-03 | 8.21 | 7.84 | 8.14 | 7.99 | 506600.0 | 7.4 |
2020-04-02 | 8.26 | 7.95 | 8.0 | 8.14 | 422400.0 | 7.54 |
2020-04-01 | 8.23 | 7.87 | 7.99 | 7.98 | 599900.0 | 7.39 |
2020-03-31 | 8.55 | 8.32 | 8.44 | 8.32 | 421700.0 | 7.7 |
2020-03-30 | 8.49 | 8.11 | 8.2 | 8.41 | 374400.0 | 7.79 |
2020-03-27 | 8.36 | 8.03 | 8.2 | 8.26 | 317200.0 | 7.65 |
2020-03-26 | 8.58 | 8.2 | 8.2 | 8.41 | 416900.0 | 7.79 |
2020-03-25 | 8.57 | 7.77 | 7.77 | 8.2 | 617800.0 | 7.59 |
2020-03-24 | 7.9 | 7.31 | 7.31 | 7.78 | 754800.0 | 7.2 |
2020-03-23 | 7.11 | 6.59 | 7.1 | 6.86 | 803100.0 | 6.35 |
2020-03-20 | 7.92 | 7.21 | 7.23 | 7.42 | 707500.0 | 6.8 |
2020-03-19 | 7.42 | 6.42 | 6.45 | 7.23 | 657400.0 | 6.63 |
2020-03-18 | 7.48 | 6.53 | 7.34 | 6.56 | 1145600.0 | 6.01 |
2020-03-17 | 8.0 | 7.25 | 7.46 | 7.7 | 1006100.0 | 7.06 |
2020-03-16 | 7.8 | 6.51 | 6.51 | 7.24 | 983600.0 | 6.64 |
2020-03-13 | 8.45 | 7.67 | 7.92 | 8.3 | 489300.0 | 7.61 |
2020-03-12 | 7.85 | 6.97 | 7.83 | 7.62 | 885000.0 | 6.98 |
2020-03-11 | 8.81 | 8.32 | 8.77 | 8.37 | 409800.0 | 7.67 |
2020-03-10 | 9.03 | 8.61 | 8.9 | 9.03 | 596300.0 | 8.28 |
2020-03-09 | 8.74 | 8.55 | 8.55 | 8.61 | 385300.0 | 7.89 |
2020-03-06 | 9.04 | 8.76 | 8.81 | 8.99 | 398200.0 | 8.24 |
2020-03-05 | 9.07 | 8.92 | 9.07 | 8.98 | 311900.0 | 8.23 |
2020-03-04 | 9.29 | 9.05 | 9.06 | 9.2 | 346700.0 | 8.43 |
2020-03-03 | 9.22 | 8.79 | 9.15 | 8.94 | 471400.0 | 8.19 |
2020-03-02 | 9.1 | 8.64 | 8.64 | 9.03 | 567800.0 | 8.28 |
2020-02-28 | 8.64 | 8.22 | 8.52 | 8.61 | 1163200.0 | 7.89 |
2020-02-27 | 9.16 | 8.8 | 9.15 | 8.8 | 714300.0 | 8.07 |
2020-02-26 | 9.4 | 9.17 | 9.17 | 9.3 | 452600.0 | 8.52 |
2020-02-25 | 9.38 | 9.09 | 9.32 | 9.16 | 692200.0 | 8.4 |
2020-02-24 | 9.47 | 9.24 | 9.46 | 9.28 | 705800.0 | 8.51 |
2020-02-21 | 9.74 | 9.6 | 9.7 | 9.6 | 261100.0 | 8.8 |
2020-02-20 | 9.76 | 9.66 | 9.74 | 9.73 | 238500.0 | 8.92 |
2020-02-19 | 9.85 | 9.79 | 9.8 | 9.84 | 212100.0 | 8.95 |
2020-02-18 | 9.79 | 9.74 | 9.74 | 9.79 | 371600.0 | 8.9 |