名前 | Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value |
ティッカー | EVM |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.71 | 11.6 | 11.65 | 11.61 | 69400.0 | 11.61 |
2021-02-12 | 11.76 | 11.66 | 11.69 | 11.66 | 40300.0 | 11.66 |
2021-02-11 | 11.76 | 11.68 | 11.68 | 11.71 | 52800.0 | 11.71 |
2021-02-10 | 11.72 | 11.69 | 11.7 | 11.72 | 79400.0 | 11.72 |
2021-02-09 | 11.68 | 11.64 | 11.65 | 11.67 | 111900.0 | 11.67 |
2021-02-08 | 11.67 | 11.62 | 11.67 | 11.64 | 46700.0 | 11.64 |
2021-02-05 | 11.62 | 11.54 | 11.54 | 11.61 | 33700.0 | 11.61 |
2021-02-04 | 11.6 | 11.53 | 11.53 | 11.55 | 62600.0 | 11.55 |
2021-02-03 | 11.6 | 11.53 | 11.6 | 11.53 | 76300.0 | 11.53 |
2021-02-02 | 11.65 | 11.5 | 11.53 | 11.63 | 135100.0 | 11.63 |
2021-02-01 | 11.6 | 11.5 | 11.57 | 11.52 | 61200.0 | 11.52 |
2021-01-29 | 11.6 | 11.45 | 11.59 | 11.52 | 77400.0 | 11.52 |
2021-01-28 | 11.6 | 11.51 | 11.6 | 11.52 | 79700.0 | 11.52 |
2021-01-27 | 11.59 | 11.51 | 11.59 | 11.52 | 44500.0 | 11.52 |
2021-01-26 | 11.6 | 11.5 | 11.55 | 11.55 | 60900.0 | 11.55 |
2021-01-25 | 11.54 | 11.49 | 11.49 | 11.53 | 55400.0 | 11.53 |
2021-01-22 | 11.57 | 11.49 | 11.54 | 11.5 | 157200.0 | 11.5 |
2021-01-21 | 11.57 | 11.5 | 11.57 | 11.52 | 71200.0 | 11.52 |
2021-01-20 | 11.6 | 11.5 | 11.56 | 11.52 | 155100.0 | 11.48 |
2021-01-19 | 11.63 | 11.5 | 11.63 | 11.55 | 69700.0 | 11.51 |
2021-01-15 | 11.58 | 11.46 | 11.58 | 11.5 | 87900.0 | 11.46 |
2021-01-14 | 11.58 | 11.48 | 11.58 | 11.54 | 97800.0 | 11.5 |
2021-01-13 | 11.61 | 11.45 | 11.61 | 11.49 | 69800.0 | 11.45 |
2021-01-12 | 11.59 | 11.5 | 11.59 | 11.53 | 29800.0 | 11.49 |
2021-01-11 | 11.73 | 11.55 | 11.64 | 11.55 | 67000.0 | 11.51 |
2021-01-08 | 11.67 | 11.62 | 11.65 | 11.67 | 40000.0 | 11.63 |
2021-01-07 | 11.65 | 11.56 | 11.65 | 11.59 | 40700.0 | 11.55 |
2021-01-06 | 11.78 | 11.53 | 11.76 | 11.53 | 133900.0 | 11.49 |
2021-01-05 | 11.8 | 11.75 | 11.78 | 11.75 | 94300.0 | 11.71 |
2021-01-04 | 11.78 | 11.74 | 11.77 | 11.77 | 125600.0 | 11.73 |
2020-12-31 | 11.75 | 11.71 | 11.75 | 11.75 | 99300.0 | 11.71 |
2020-12-30 | 11.74 | 11.65 | 11.66 | 11.72 | 64100.0 | 11.68 |
2020-12-29 | 11.63 | 11.53 | 11.55 | 11.63 | 86400.0 | 11.59 |
2020-12-28 | 11.66 | 11.5 | 11.65 | 11.51 | 80200.0 | 11.47 |
2020-12-24 | 11.64 | 11.59 | 11.62 | 11.59 | 60500.0 | 11.55 |
2020-12-23 | 11.7 | 11.6 | 11.67 | 11.62 | 45300.0 | 11.58 |
2020-12-22 | 11.77 | 11.61 | 11.75 | 11.77 | 83800.0 | 11.69 |
2020-12-21 | 11.75 | 11.6 | 11.67 | 11.75 | 71700.0 | 11.67 |
2020-12-18 | 11.67 | 11.6 | 11.65 | 11.63 | 36800.0 | 11.55 |
2020-12-17 | 11.65 | 11.6 | 11.65 | 11.62 | 54700.0 | 11.54 |
2020-12-16 | 11.69 | 11.6 | 11.69 | 11.64 | 49900.0 | 11.56 |
2020-12-15 | 11.7 | 11.63 | 11.7 | 11.63 | 45000.0 | 11.55 |
2020-12-14 | 11.74 | 11.6 | 11.74 | 11.6 | 52600.0 | 11.52 |
2020-12-11 | 11.75 | 11.62 | 11.62 | 11.69 | 52900.0 | 11.61 |
2020-12-10 | 11.77 | 11.65 | 11.77 | 11.67 | 71500.0 | 11.59 |
2020-12-09 | 11.74 | 11.63 | 11.72 | 11.73 | 47400.0 | 11.65 |
2020-12-08 | 11.7 | 11.64 | 11.69 | 11.64 | 58600.0 | 11.56 |
2020-12-07 | 11.75 | 11.61 | 11.7 | 11.62 | 58100.0 | 11.54 |
2020-12-04 | 11.7 | 11.6 | 11.7 | 11.67 | 40500.0 | 11.59 |
2020-12-03 | 11.7 | 11.63 | 11.68 | 11.67 | 33200.0 | 11.59 |
2020-12-02 | 11.63 | 11.56 | 11.56 | 11.62 | 31600.0 | 11.54 |
2020-12-01 | 11.68 | 11.55 | 11.55 | 11.6 | 33000.0 | 11.52 |
2020-11-30 | 11.65 | 11.54 | 11.54 | 11.58 | 59400.0 | 11.5 |
2020-11-27 | 11.67 | 11.59 | 11.63 | 11.66 | 26000.0 | 11.58 |
2020-11-25 | 11.7 | 11.61 | 11.7 | 11.63 | 44100.0 | 11.55 |
2020-11-24 | 11.66 | 11.55 | 11.61 | 11.66 | 31100.0 | 11.58 |
2020-11-23 | 11.67 | 11.53 | 11.67 | 11.59 | 34000.0 | 11.51 |
2020-11-20 | 11.69 | 11.55 | 11.66 | 11.55 | 33800.0 | 11.47 |
2020-11-19 | 11.7 | 11.62 | 11.69 | 11.69 | 40800.0 | 11.56 |
2020-11-18 | 11.67 | 11.59 | 11.59 | 11.67 | 15300.0 | 11.54 |
2020-11-17 | 11.64 | 11.58 | 11.6 | 11.64 | 23700.0 | 11.51 |
2020-11-16 | 11.6 | 11.58 | 11.6 | 11.58 | 8900.0 | 11.46 |
2020-11-13 | 11.6 | 11.56 | 11.6 | 11.57 | 18200.0 | 11.45 |
2020-11-12 | 11.6 | 11.55 | 11.57 | 11.6 | 14800.0 | 11.48 |
2020-11-11 | 11.55 | 11.5 | 11.53 | 11.52 | 18000.0 | 11.4 |
2020-11-10 | 11.52 | 11.46 | 11.46 | 11.48 | 29300.0 | 11.36 |
2020-11-09 | 11.56 | 11.49 | 11.54 | 11.53 | 16500.0 | 11.41 |
2020-11-06 | 11.57 | 11.45 | 11.57 | 11.45 | 46300.0 | 11.33 |
2020-11-05 | 11.52 | 11.47 | 11.49 | 11.48 | 29400.0 | 11.36 |
2020-11-04 | 11.4 | 11.35 | 11.4 | 11.35 | 30000.0 | 11.23 |
2020-11-03 | 11.4 | 11.3 | 11.3 | 11.3 | 44300.0 | 11.18 |
2020-11-02 | 11.33 | 11.23 | 11.23 | 11.33 | 29900.0 | 11.21 |
2020-10-30 | 11.48 | 11.23 | 11.48 | 11.23 | 63500.0 | 11.11 |
2020-10-29 | 11.47 | 11.37 | 11.47 | 11.39 | 20700.0 | 11.27 |
2020-10-28 | 11.58 | 11.35 | 11.58 | 11.37 | 35200.0 | 11.25 |
2020-10-27 | 11.54 | 11.48 | 11.5 | 11.54 | 40100.0 | 11.42 |
2020-10-26 | 11.5 | 11.4 | 11.5 | 11.5 | 12700.0 | 11.38 |
2020-10-23 | 11.58 | 11.44 | 11.58 | 11.48 | 19800.0 | 11.36 |
2020-10-22 | 11.53 | 11.48 | 11.49 | 11.52 | 29700.0 | 11.4 |
2020-10-21 | 11.56 | 11.46 | 11.55 | 11.49 | 33400.0 | 11.32 |
2020-10-20 | 11.58 | 11.49 | 11.58 | 11.5 | 23200.0 | 11.33 |
2020-10-19 | 11.63 | 11.39 | 11.58 | 11.58 | 33800.0 | 11.41 |
2020-10-16 | 11.7 | 11.53 | 11.7 | 11.53 | 18700.0 | 11.36 |
2020-10-15 | 11.7 | 11.64 | 11.66 | 11.66 | 28600.0 | 11.49 |
2020-10-14 | 11.69 | 11.59 | 11.69 | 11.63 | 39500.0 | 11.46 |
2020-10-13 | 11.64 | 11.61 | 11.62 | 11.63 | 16000.0 | 11.46 |
2020-10-12 | 11.7 | 11.61 | 11.7 | 11.62 | 13700.0 | 11.45 |
2020-10-09 | 11.69 | 11.63 | 11.69 | 11.68 | 17400.0 | 11.51 |
2020-10-08 | 11.68 | 11.56 | 11.56 | 11.68 | 41900.0 | 11.51 |
2020-10-07 | 11.62 | 11.41 | 11.59 | 11.41 | 36400.0 | 11.25 |
2020-10-06 | 11.52 | 11.33 | 11.39 | 11.48 | 22300.0 | 11.31 |
2020-10-05 | 11.47 | 11.33 | 11.4 | 11.45 | 16100.0 | 11.29 |
2020-10-02 | 11.47 | 11.31 | 11.33 | 11.46 | 31300.0 | 11.3 |
2020-10-01 | 11.43 | 11.31 | 11.32 | 11.43 | 32600.0 | 11.27 |
2020-09-30 | 11.45 | 11.32 | 11.45 | 11.36 | 27000.0 | 11.2 |
2020-09-29 | 11.39 | 11.31 | 11.31 | 11.39 | 20400.0 | 11.23 |
2020-09-28 | 11.47 | 11.34 | 11.44 | 11.39 | 65800.0 | 11.23 |
2020-09-25 | 11.56 | 11.37 | 11.41 | 11.51 | 35700.0 | 11.34 |
2020-09-24 | 11.6 | 11.31 | 11.46 | 11.52 | 32000.0 | 11.35 |
2020-09-23 | 11.46 | 11.35 | 11.38 | 11.37 | 29400.0 | 11.21 |
2020-09-22 | 11.6 | 11.37 | 11.6 | 11.44 | 50800.0 | 11.28 |
2020-09-21 | 11.68 | 11.58 | 11.68 | 11.58 | 34800.0 | 11.37 |
2020-09-18 | 11.74 | 11.63 | 11.63 | 11.64 | 38700.0 | 11.43 |
2020-09-17 | 11.69 | 11.62 | 11.62 | 11.65 | 21800.0 | 11.44 |
2020-09-16 | 11.7 | 11.64 | 11.69 | 11.64 | 22800.0 | 11.43 |
2020-09-15 | 11.65 | 11.54 | 11.6 | 11.65 | 31700.0 | 11.44 |
2020-09-14 | 11.67 | 11.6 | 11.62 | 11.6 | 14200.0 | 11.39 |
2020-09-11 | 11.75 | 11.63 | 11.7 | 11.67 | 36800.0 | 11.46 |
2020-09-10 | 11.78 | 11.49 | 11.49 | 11.6 | 34000.0 | 11.39 |
2020-09-09 | 11.59 | 11.45 | 11.45 | 11.55 | 66500.0 | 11.34 |
2020-09-08 | 11.4 | 11.28 | 11.35 | 11.36 | 45700.0 | 11.16 |
2020-09-04 | 11.54 | 11.37 | 11.54 | 11.45 | 45700.0 | 11.24 |
2020-09-03 | 11.72 | 11.53 | 11.67 | 11.53 | 56400.0 | 11.32 |
2020-09-02 | 11.69 | 11.52 | 11.54 | 11.63 | 49600.0 | 11.42 |
2020-09-01 | 11.7 | 11.48 | 11.58 | 11.57 | 69300.0 | 11.36 |
2020-08-31 | 11.68 | 11.5 | 11.62 | 11.53 | 59700.0 | 11.32 |
2020-08-28 | 11.5 | 11.44 | 11.5 | 11.5 | 28000.0 | 11.29 |
2020-08-27 | 11.65 | 11.4 | 11.65 | 11.49 | 66800.0 | 11.28 |
2020-08-26 | 11.67 | 11.43 | 11.54 | 11.67 | 50500.0 | 11.46 |
2020-08-25 | 11.6 | 11.45 | 11.55 | 11.49 | 37700.0 | 11.28 |
2020-08-24 | 11.71 | 11.5 | 11.68 | 11.59 | 58000.0 | 11.38 |
2020-08-21 | 11.64 | 11.57 | 11.64 | 11.62 | 17300.0 | 11.41 |
2020-08-20 | 11.74 | 11.67 | 11.74 | 11.67 | 18200.0 | 11.42 |
2020-08-19 | 11.71 | 11.66 | 11.7 | 11.68 | 19800.0 | 11.43 |
2020-08-18 | 11.78 | 11.67 | 11.78 | 11.73 | 42900.0 | 11.48 |
2020-08-17 | 11.77 | 11.73 | 11.77 | 11.76 | 41800.0 | 11.51 |
2020-08-14 | 11.77 | 11.71 | 11.77 | 11.71 | 37600.0 | 11.46 |
2020-08-13 | 11.79 | 11.72 | 11.79 | 11.74 | 35100.0 | 11.49 |
2020-08-12 | 11.8 | 11.6 | 11.72 | 11.79 | 68100.0 | 11.54 |
2020-08-11 | 12.05 | 11.75 | 12.05 | 11.76 | 92800.0 | 11.51 |
2020-08-10 | 11.83 | 11.72 | 11.72 | 11.79 | 73300.0 | 11.54 |
2020-08-07 | 11.73 | 11.64 | 11.69 | 11.71 | 14500.0 | 11.46 |
2020-08-06 | 11.76 | 11.56 | 11.76 | 11.65 | 46800.0 | 11.4 |
2020-08-05 | 11.75 | 11.63 | 11.75 | 11.63 | 36500.0 | 11.38 |
2020-08-04 | 11.66 | 11.57 | 11.57 | 11.66 | 17300.0 | 11.41 |
2020-08-03 | 11.64 | 11.58 | 11.61 | 11.63 | 65400.0 | 11.38 |
2020-07-31 | 11.72 | 11.57 | 11.72 | 11.57 | 39500.0 | 11.32 |
2020-07-30 | 11.63 | 11.52 | 11.57 | 11.56 | 33000.0 | 11.31 |
2020-07-29 | 11.52 | 11.45 | 11.46 | 11.48 | 50100.0 | 11.23 |
2020-07-28 | 11.52 | 11.45 | 11.5 | 11.47 | 43300.0 | 11.22 |
2020-07-27 | 11.74 | 11.4 | 11.74 | 11.43 | 48500.0 | 11.18 |
2020-07-24 | 11.49 | 11.39 | 11.49 | 11.43 | 49500.0 | 11.18 |
2020-07-23 | 11.46 | 11.41 | 11.43 | 11.42 | 35900.0 | 11.17 |
2020-07-22 | 11.53 | 11.47 | 11.47 | 11.52 | 25900.0 | 11.23 |
2020-07-21 | 11.53 | 11.46 | 11.5 | 11.47 | 42900.0 | 11.18 |
2020-07-20 | 11.48 | 11.42 | 11.47 | 11.47 | 55600.0 | 11.18 |
2020-07-17 | 11.46 | 11.42 | 11.42 | 11.44 | 18200.0 | 11.15 |
2020-07-16 | 11.42 | 11.36 | 11.42 | 11.4 | 27400.0 | 11.11 |
2020-07-15 | 11.48 | 11.39 | 11.46 | 11.39 | 58300.0 | 11.1 |
2020-07-14 | 11.54 | 11.42 | 11.49 | 11.44 | 28000.0 | 11.15 |
2020-07-13 | 11.57 | 11.45 | 11.57 | 11.45 | 52500.0 | 11.16 |
2020-07-10 | 11.56 | 11.42 | 11.43 | 11.49 | 97700.0 | 11.2 |
2020-07-09 | 11.47 | 11.36 | 11.39 | 11.47 | 30200.0 | 11.18 |
2020-07-08 | 11.37 | 11.3 | 11.35 | 11.36 | 32700.0 | 11.08 |
2020-07-07 | 11.28 | 11.19 | 11.23 | 11.28 | 57900.0 | 11.0 |
2020-07-06 | 11.34 | 11.18 | 11.34 | 11.2 | 57800.0 | 10.92 |
2020-07-02 | 11.23 | 11.1 | 11.18 | 11.13 | 40000.0 | 10.85 |
2020-07-01 | 11.23 | 11.09 | 11.19 | 11.09 | 70100.0 | 10.81 |
2020-06-30 | 11.18 | 11.11 | 11.15 | 11.13 | 40500.0 | 10.85 |
2020-06-29 | 11.32 | 11.01 | 11.3 | 11.09 | 78600.0 | 10.81 |
2020-06-26 | 11.32 | 11.23 | 11.24 | 11.26 | 44500.0 | 10.98 |
2020-06-25 | 11.27 | 11.13 | 11.26 | 11.19 | 42400.0 | 10.91 |
2020-06-24 | 11.26 | 11.18 | 11.24 | 11.24 | 43400.0 | 10.96 |
2020-06-23 | 11.33 | 11.2 | 11.2 | 11.2 | 44800.0 | 10.92 |
2020-06-22 | 11.21 | 11.04 | 11.04 | 11.21 | 56900.0 | 10.93 |
2020-06-19 | 11.14 | 11.01 | 11.01 | 11.14 | 53100.0 | 10.82 |
2020-06-18 | 11.17 | 11.03 | 11.17 | 11.04 | 39200.0 | 10.72 |
2020-06-17 | 11.25 | 11.11 | 11.18 | 11.14 | 30000.0 | 10.82 |
2020-06-16 | 11.17 | 11.12 | 11.17 | 11.13 | 62600.0 | 10.81 |
2020-06-15 | 11.17 | 11.07 | 11.08 | 11.17 | 67300.0 | 10.85 |
2020-06-12 | 11.18 | 11.03 | 11.18 | 11.05 | 87500.0 | 10.73 |
2020-06-11 | 11.11 | 10.95 | 11.08 | 11.0 | 125700.0 | 10.68 |
2020-06-10 | 11.15 | 11.06 | 11.07 | 11.1 | 67000.0 | 10.78 |
2020-06-09 | 11.17 | 11.01 | 11.1 | 11.01 | 59500.0 | 10.69 |
2020-06-08 | 11.16 | 11.0 | 11.0 | 11.06 | 62400.0 | 10.74 |
2020-06-05 | 11.17 | 11.03 | 11.13 | 11.03 | 99900.0 | 10.71 |
2020-06-04 | 11.19 | 11.14 | 11.15 | 11.17 | 101900.0 | 10.85 |
2020-06-03 | 11.3 | 11.13 | 11.3 | 11.16 | 55900.0 | 10.84 |
2020-06-02 | 11.25 | 11.17 | 11.25 | 11.21 | 50800.0 | 10.89 |
2020-06-01 | 11.17 | 11.07 | 11.08 | 11.16 | 67400.0 | 10.84 |
2020-05-29 | 11.19 | 11.05 | 11.19 | 11.07 | 62300.0 | 10.75 |
2020-05-28 | 11.07 | 10.94 | 11.01 | 11.01 | 41600.0 | 10.69 |
2020-05-27 | 11.0 | 10.93 | 10.97 | 10.97 | 92800.0 | 10.65 |
2020-05-26 | 10.97 | 10.88 | 10.89 | 10.95 | 74800.0 | 10.64 |
2020-05-22 | 10.88 | 10.77 | 10.77 | 10.88 | 35500.0 | 10.57 |
2020-05-21 | 10.76 | 10.7 | 10.74 | 10.75 | 34300.0 | 10.44 |
2020-05-20 | 10.69 | 10.64 | 10.67 | 10.69 | 39600.0 | 10.35 |
2020-05-19 | 10.63 | 10.47 | 10.47 | 10.6 | 70000.0 | 10.26 |
2020-05-18 | 10.68 | 10.56 | 10.68 | 10.57 | 28000.0 | 10.23 |
2020-05-15 | 10.63 | 10.57 | 10.61 | 10.61 | 43000.0 | 10.27 |
2020-05-14 | 10.64 | 10.5 | 10.61 | 10.61 | 48800.0 | 10.27 |
2020-05-13 | 10.72 | 10.63 | 10.72 | 10.65 | 30100.0 | 10.31 |
2020-05-12 | 10.74 | 10.68 | 10.73 | 10.71 | 18500.0 | 10.37 |
2020-05-11 | 10.78 | 10.65 | 10.78 | 10.69 | 142500.0 | 10.35 |
2020-05-08 | 10.69 | 10.66 | 10.66 | 10.69 | 114000.0 | 10.35 |
2020-05-07 | 10.65 | 10.56 | 10.56 | 10.64 | 76200.0 | 10.3 |
2020-05-06 | 10.56 | 10.47 | 10.56 | 10.55 | 58300.0 | 10.21 |
2020-05-05 | 10.49 | 10.41 | 10.43 | 10.48 | 123900.0 | 10.15 |
2020-05-04 | 10.5 | 10.32 | 10.5 | 10.39 | 86600.0 | 10.06 |
2020-05-01 | 10.46 | 10.4 | 10.42 | 10.41 | 31600.0 | 10.08 |
2020-04-30 | 10.52 | 10.38 | 10.52 | 10.42 | 51600.0 | 10.09 |
2020-04-29 | 10.44 | 10.31 | 10.38 | 10.43 | 78800.0 | 10.1 |
2020-04-28 | 10.29 | 10.17 | 10.29 | 10.25 | 61000.0 | 9.92 |
2020-04-27 | 10.29 | 10.16 | 10.19 | 10.19 | 115300.0 | 9.86 |
2020-04-24 | 10.39 | 10.24 | 10.39 | 10.28 | 157900.0 | 9.95 |
2020-04-23 | 10.41 | 10.33 | 10.35 | 10.35 | 54700.0 | 10.02 |
2020-04-22 | 10.65 | 10.39 | 10.65 | 10.44 | 83600.0 | 10.11 |
2020-04-21 | 10.69 | 10.5 | 10.62 | 10.54 | 83300.0 | 10.17 |
2020-04-20 | 10.69 | 10.63 | 10.69 | 10.67 | 100200.0 | 10.3 |
2020-04-17 | 10.75 | 10.64 | 10.75 | 10.69 | 24600.0 | 10.31 |
2020-04-16 | 10.77 | 10.63 | 10.77 | 10.69 | 73600.0 | 10.31 |
2020-04-15 | 10.85 | 10.68 | 10.85 | 10.74 | 57400.0 | 10.36 |
2020-04-14 | 10.87 | 10.68 | 10.77 | 10.77 | 77800.0 | 10.39 |
2020-04-13 | 10.79 | 10.62 | 10.62 | 10.76 | 33800.0 | 10.38 |
2020-04-09 | 10.91 | 10.47 | 10.72 | 10.84 | 104600.0 | 10.46 |
2020-04-08 | 10.63 | 10.43 | 10.43 | 10.6 | 50800.0 | 10.23 |
2020-04-07 | 10.44 | 10.33 | 10.35 | 10.39 | 94400.0 | 10.02 |
2020-04-06 | 10.33 | 10.1 | 10.27 | 10.26 | 71400.0 | 9.9 |
2020-04-03 | 10.21 | 9.99 | 10.21 | 10.06 | 58200.0 | 9.71 |
2020-04-02 | 10.13 | 9.95 | 10.08 | 10.11 | 120900.0 | 9.75 |
2020-04-01 | 10.55 | 10.14 | 10.55 | 10.16 | 62000.0 | 9.8 |
2020-03-31 | 10.68 | 10.55 | 10.58 | 10.55 | 70100.0 | 10.18 |
2020-03-30 | 10.7 | 10.41 | 10.42 | 10.64 | 171500.0 | 10.27 |
2020-03-27 | 10.8 | 10.42 | 10.8 | 10.57 | 332000.0 | 10.2 |
2020-03-26 | 11.0 | 10.43 | 10.43 | 10.88 | 233800.0 | 10.5 |
2020-03-25 | 10.64 | 9.87 | 9.87 | 10.64 | 66900.0 | 10.27 |
2020-03-24 | 9.9 | 9.48 | 9.57 | 9.87 | 106900.0 | 9.52 |
2020-03-23 | 9.6 | 9.25 | 9.39 | 9.45 | 98300.0 | 9.12 |
2020-03-20 | 10.5 | 9.4 | 9.44 | 9.76 | 144400.0 | 9.38 |
2020-03-19 | 9.44 | 8.87 | 9.03 | 9.39 | 87800.0 | 9.02 |
2020-03-18 | 9.8 | 9.09 | 9.75 | 9.29 | 251900.0 | 8.93 |
2020-03-17 | 10.57 | 10.04 | 10.04 | 10.19 | 215000.0 | 9.79 |
2020-03-16 | 10.62 | 10.03 | 10.62 | 10.22 | 79200.0 | 9.82 |
2020-03-13 | 10.97 | 10.59 | 10.59 | 10.73 | 103700.0 | 10.31 |
2020-03-12 | 11.07 | 10.25 | 11.03 | 10.32 | 103300.0 | 9.92 |
2020-03-11 | 11.64 | 11.33 | 11.64 | 11.36 | 67200.0 | 10.92 |
2020-03-10 | 11.84 | 11.66 | 11.69 | 11.77 | 215500.0 | 11.31 |
2020-03-09 | 11.85 | 11.47 | 11.85 | 11.63 | 85100.0 | 11.18 |
2020-03-06 | 11.83 | 11.76 | 11.77 | 11.83 | 47000.0 | 11.37 |
2020-03-05 | 11.81 | 11.6 | 11.6 | 11.77 | 43800.0 | 11.31 |
2020-03-04 | 11.88 | 11.63 | 11.71 | 11.84 | 47900.0 | 11.38 |
2020-03-03 | 11.84 | 11.69 | 11.73 | 11.81 | 26900.0 | 11.35 |
2020-03-02 | 11.86 | 11.49 | 11.55 | 11.65 | 139500.0 | 11.2 |
2020-02-28 | 11.74 | 11.42 | 11.74 | 11.52 | 131100.0 | 11.07 |
2020-02-27 | 11.81 | 11.68 | 11.8 | 11.71 | 49500.0 | 11.25 |
2020-02-26 | 11.93 | 11.8 | 11.92 | 11.8 | 42200.0 | 11.34 |
2020-02-25 | 11.9 | 11.83 | 11.89 | 11.83 | 40900.0 | 11.37 |
2020-02-24 | 11.95 | 11.85 | 11.95 | 11.89 | 68500.0 | 11.43 |
2020-02-21 | 11.9 | 11.86 | 11.9 | 11.89 | 26800.0 | 11.43 |
2020-02-20 | 11.94 | 11.85 | 11.85 | 11.92 | 76300.0 | 11.46 |
2020-02-19 | 11.95 | 11.86 | 11.87 | 11.95 | 50200.0 | 11.45 |
2020-02-18 | 11.92 | 11.82 | 11.92 | 11.87 | 40300.0 | 11.37 |