名前 | Blackrock MuniHoldings Investment Quality Fund Common Shares of Beneficial Interest |
ティッカー | MFL |
国 | United States |
上場年 | 1997.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.57 | 14.45 | 14.57 | 14.53 | 37600.0 | 14.53 |
2021-02-12 | 14.7 | 14.55 | 14.65 | 14.55 | 28000.0 | 14.55 |
2021-02-11 | 14.74 | 14.59 | 14.68 | 14.6 | 44600.0 | 14.55 |
2021-02-10 | 14.74 | 14.57 | 14.73 | 14.62 | 53500.0 | 14.57 |
2021-02-09 | 14.74 | 14.54 | 14.74 | 14.56 | 96000.0 | 14.51 |
2021-02-08 | 14.75 | 14.53 | 14.71 | 14.6 | 71100.0 | 14.55 |
2021-02-05 | 14.7 | 14.53 | 14.56 | 14.56 | 56800.0 | 14.51 |
2021-02-04 | 14.65 | 14.51 | 14.6 | 14.56 | 45400.0 | 14.51 |
2021-02-03 | 14.68 | 14.49 | 14.57 | 14.55 | 60100.0 | 14.5 |
2021-02-02 | 14.56 | 14.4 | 14.4 | 14.53 | 72900.0 | 14.48 |
2021-02-01 | 14.51 | 14.42 | 14.49 | 14.45 | 48700.0 | 14.4 |
2021-01-29 | 14.51 | 14.4 | 14.47 | 14.48 | 34600.0 | 14.43 |
2021-01-28 | 14.53 | 14.27 | 14.45 | 14.53 | 131100.0 | 14.48 |
2021-01-27 | 14.48 | 14.28 | 14.47 | 14.34 | 77300.0 | 14.29 |
2021-01-26 | 14.48 | 14.35 | 14.38 | 14.42 | 86600.0 | 14.37 |
2021-01-25 | 14.55 | 14.28 | 14.49 | 14.41 | 96000.0 | 14.36 |
2021-01-22 | 14.43 | 14.29 | 14.43 | 14.34 | 57700.0 | 14.29 |
2021-01-21 | 14.43 | 14.37 | 14.4 | 14.43 | 61600.0 | 14.38 |
2021-01-20 | 14.41 | 14.26 | 14.41 | 14.35 | 115300.0 | 14.3 |
2021-01-19 | 14.3 | 14.14 | 14.18 | 14.2 | 53300.0 | 14.15 |
2021-01-15 | 14.35 | 14.12 | 14.25 | 14.3 | 64100.0 | 14.25 |
2021-01-14 | 14.31 | 14.06 | 14.31 | 14.08 | 77600.0 | 14.03 |
2021-01-13 | 14.19 | 13.97 | 14.13 | 14.17 | 35800.0 | 14.07 |
2021-01-12 | 14.29 | 13.98 | 14.06 | 14.0 | 67700.0 | 13.9 |
2021-01-11 | 14.08 | 13.99 | 14.05 | 14.03 | 45000.0 | 13.93 |
2021-01-08 | 14.14 | 13.98 | 14.14 | 14.0 | 40500.0 | 13.9 |
2021-01-07 | 14.12 | 13.95 | 14.1 | 14.01 | 48400.0 | 13.91 |
2021-01-06 | 14.15 | 13.95 | 14.15 | 14.01 | 81400.0 | 13.91 |
2021-01-05 | 14.23 | 14.11 | 14.23 | 14.15 | 42000.0 | 14.05 |
2021-01-04 | 14.21 | 14.03 | 14.18 | 14.12 | 68300.0 | 14.02 |
2020-12-31 | 14.09 | 14.0 | 14.07 | 14.08 | 80900.0 | 13.98 |
2020-12-30 | 14.01 | 13.87 | 13.87 | 13.95 | 92700.0 | 13.86 |
2020-12-29 | 14.0 | 13.8 | 13.95 | 13.89 | 93900.0 | 13.8 |
2020-12-28 | 14.06 | 13.9 | 14.02 | 13.92 | 60100.0 | 13.83 |
2020-12-24 | 14.14 | 14.0 | 14.14 | 14.05 | 44100.0 | 13.95 |
2020-12-23 | 14.06 | 13.94 | 14.03 | 13.97 | 34900.0 | 13.87 |
2020-12-22 | 14.02 | 13.86 | 14.02 | 13.94 | 53900.0 | 13.85 |
2020-12-21 | 13.99 | 13.85 | 13.95 | 13.88 | 38400.0 | 13.79 |
2020-12-18 | 14.02 | 13.88 | 14.02 | 13.9 | 63700.0 | 13.81 |
2020-12-17 | 13.99 | 13.81 | 13.91 | 13.88 | 93700.0 | 13.79 |
2020-12-16 | 14.22 | 13.91 | 14.12 | 13.96 | 98600.0 | 13.87 |
2020-12-15 | 14.25 | 14.04 | 14.25 | 14.08 | 43500.0 | 13.98 |
2020-12-14 | 14.35 | 14.14 | 14.35 | 14.17 | 22600.0 | 14.07 |
2020-12-11 | 14.19 | 14.11 | 14.11 | 14.17 | 30400.0 | 14.02 |
2020-12-10 | 14.18 | 14.11 | 14.11 | 14.16 | 36100.0 | 14.02 |
2020-12-09 | 14.26 | 14.05 | 14.2 | 14.13 | 72300.0 | 13.99 |
2020-12-08 | 14.25 | 14.13 | 14.25 | 14.21 | 34200.0 | 14.06 |
2020-12-07 | 14.25 | 14.03 | 14.1 | 14.24 | 41200.0 | 14.09 |
2020-12-04 | 14.5 | 13.99 | 14.5 | 14.04 | 69900.0 | 13.9 |
2020-12-03 | 14.17 | 14.02 | 14.17 | 14.13 | 74500.0 | 13.99 |
2020-12-02 | 14.2 | 13.95 | 13.95 | 14.11 | 57700.0 | 13.97 |
2020-12-01 | 14.1 | 13.92 | 14.0 | 13.98 | 82500.0 | 13.84 |
2020-11-30 | 14.0 | 13.93 | 14.0 | 13.99 | 17300.0 | 13.85 |
2020-11-27 | 14.0 | 13.93 | 14.0 | 13.93 | 20400.0 | 13.79 |
2020-11-25 | 13.99 | 13.84 | 13.99 | 13.86 | 75400.0 | 13.72 |
2020-11-24 | 13.94 | 13.81 | 13.91 | 13.9 | 52100.0 | 13.76 |
2020-11-23 | 13.84 | 13.74 | 13.84 | 13.8 | 56500.0 | 13.66 |
2020-11-20 | 13.82 | 13.66 | 13.82 | 13.75 | 48000.0 | 13.61 |
2020-11-19 | 13.84 | 13.65 | 13.84 | 13.73 | 79100.0 | 13.59 |
2020-11-18 | 13.86 | 13.63 | 13.66 | 13.78 | 52100.0 | 13.64 |
2020-11-17 | 13.66 | 13.58 | 13.66 | 13.64 | 39500.0 | 13.5 |
2020-11-16 | 13.78 | 13.52 | 13.78 | 13.66 | 57700.0 | 13.52 |
2020-11-13 | 13.83 | 13.65 | 13.83 | 13.66 | 50400.0 | 13.52 |
2020-11-12 | 13.86 | 13.71 | 13.83 | 13.8 | 78700.0 | 13.61 |
2020-11-11 | 13.87 | 13.57 | 13.62 | 13.76 | 82500.0 | 13.57 |
2020-11-10 | 13.54 | 13.46 | 13.46 | 13.53 | 30600.0 | 13.34 |
2020-11-09 | 13.7 | 13.46 | 13.62 | 13.51 | 86800.0 | 13.32 |
2020-11-06 | 13.58 | 13.38 | 13.38 | 13.55 | 84800.0 | 13.36 |
2020-11-05 | 13.58 | 13.34 | 13.49 | 13.34 | 66700.0 | 13.16 |
2020-11-04 | 13.46 | 13.29 | 13.33 | 13.46 | 45000.0 | 13.27 |
2020-11-03 | 13.3 | 13.13 | 13.3 | 13.24 | 45500.0 | 13.06 |
2020-11-02 | 13.21 | 13.1 | 13.2 | 13.21 | 41000.0 | 13.03 |
2020-10-30 | 13.19 | 13.03 | 13.06 | 13.17 | 61100.0 | 12.99 |
2020-10-29 | 13.15 | 13.02 | 13.08 | 13.13 | 50800.0 | 12.95 |
2020-10-28 | 13.15 | 12.97 | 13.06 | 13.12 | 57800.0 | 12.94 |
2020-10-27 | 13.12 | 13.0 | 13.06 | 13.08 | 49800.0 | 12.9 |
2020-10-26 | 13.15 | 13.02 | 13.12 | 13.06 | 62300.0 | 12.88 |
2020-10-23 | 13.25 | 13.1 | 13.25 | 13.12 | 83500.0 | 12.94 |
2020-10-22 | 13.34 | 13.21 | 13.34 | 13.24 | 26300.0 | 13.06 |
2020-10-21 | 13.34 | 13.24 | 13.27 | 13.29 | 44800.0 | 13.11 |
2020-10-20 | 13.34 | 13.27 | 13.34 | 13.34 | 45400.0 | 13.16 |
2020-10-19 | 13.37 | 13.25 | 13.36 | 13.29 | 44600.0 | 13.11 |
2020-10-16 | 13.37 | 13.28 | 13.35 | 13.28 | 40800.0 | 13.1 |
2020-10-15 | 13.45 | 13.3 | 13.45 | 13.39 | 28800.0 | 13.21 |
2020-10-14 | 13.55 | 13.27 | 13.55 | 13.45 | 54800.0 | 13.27 |
2020-10-13 | 13.59 | 13.53 | 13.56 | 13.53 | 22100.0 | 13.3 |
2020-10-12 | 13.58 | 13.53 | 13.58 | 13.56 | 26900.0 | 13.33 |
2020-10-09 | 13.59 | 13.39 | 13.55 | 13.51 | 19800.0 | 13.28 |
2020-10-08 | 13.55 | 13.47 | 13.52 | 13.52 | 92300.0 | 13.29 |
2020-10-07 | 13.53 | 13.45 | 13.52 | 13.5 | 61400.0 | 13.27 |
2020-10-06 | 13.52 | 13.32 | 13.51 | 13.42 | 61900.0 | 13.19 |
2020-10-05 | 13.52 | 13.41 | 13.5 | 13.45 | 34300.0 | 13.22 |
2020-10-02 | 13.52 | 13.33 | 13.37 | 13.48 | 36300.0 | 13.25 |
2020-10-01 | 13.53 | 13.32 | 13.48 | 13.46 | 38500.0 | 13.23 |
2020-09-30 | 13.41 | 13.21 | 13.21 | 13.41 | 82900.0 | 13.18 |
2020-09-29 | 13.29 | 13.2 | 13.21 | 13.27 | 48400.0 | 13.04 |
2020-09-28 | 13.23 | 13.13 | 13.16 | 13.13 | 33600.0 | 12.9 |
2020-09-25 | 13.13 | 13.02 | 13.1 | 13.1 | 48700.0 | 12.87 |
2020-09-24 | 13.2 | 13.11 | 13.14 | 13.17 | 64600.0 | 12.94 |
2020-09-23 | 13.32 | 13.17 | 13.32 | 13.23 | 80300.0 | 13.0 |
2020-09-22 | 13.31 | 13.19 | 13.26 | 13.26 | 55000.0 | 13.03 |
2020-09-21 | 13.46 | 13.28 | 13.46 | 13.29 | 42900.0 | 13.06 |
2020-09-18 | 13.49 | 13.41 | 13.49 | 13.43 | 12900.0 | 13.2 |
2020-09-17 | 13.49 | 13.33 | 13.49 | 13.42 | 42900.0 | 13.19 |
2020-09-16 | 13.58 | 13.42 | 13.58 | 13.43 | 62800.0 | 13.2 |
2020-09-15 | 13.61 | 13.46 | 13.48 | 13.56 | 51800.0 | 13.33 |
2020-09-14 | 13.55 | 13.35 | 13.55 | 13.51 | 116400.0 | 13.28 |
2020-09-11 | 13.6 | 13.45 | 13.56 | 13.5 | 80200.0 | 13.22 |
2020-09-10 | 13.56 | 13.38 | 13.39 | 13.47 | 75800.0 | 13.19 |
2020-09-09 | 13.37 | 13.28 | 13.32 | 13.28 | 38700.0 | 13.01 |
2020-09-08 | 13.37 | 13.22 | 13.37 | 13.23 | 53300.0 | 12.96 |
2020-09-04 | 13.59 | 13.28 | 13.47 | 13.3 | 85800.0 | 13.03 |
2020-09-03 | 13.71 | 13.3 | 13.66 | 13.52 | 106300.0 | 13.24 |
2020-09-02 | 13.68 | 13.46 | 13.46 | 13.6 | 76200.0 | 13.32 |
2020-09-01 | 13.49 | 13.41 | 13.48 | 13.43 | 38000.0 | 13.15 |
2020-08-31 | 13.49 | 13.39 | 13.39 | 13.45 | 34500.0 | 13.17 |
2020-08-28 | 13.37 | 13.32 | 13.37 | 13.36 | 23700.0 | 13.08 |
2020-08-27 | 13.36 | 13.29 | 13.29 | 13.3 | 25000.0 | 13.03 |
2020-08-26 | 13.46 | 13.29 | 13.41 | 13.31 | 46300.0 | 13.04 |
2020-08-25 | 13.61 | 13.39 | 13.39 | 13.43 | 46700.0 | 13.15 |
2020-08-24 | 13.67 | 13.5 | 13.59 | 13.52 | 46400.0 | 13.24 |
2020-08-21 | 13.66 | 13.53 | 13.61 | 13.55 | 64300.0 | 13.27 |
2020-08-20 | 13.72 | 13.6 | 13.65 | 13.6 | 85800.0 | 13.32 |
2020-08-19 | 13.8 | 13.73 | 13.78 | 13.77 | 101300.0 | 13.49 |
2020-08-18 | 14.0 | 13.73 | 13.92 | 13.74 | 69800.0 | 13.46 |
2020-08-17 | 13.99 | 13.92 | 13.99 | 13.93 | 39500.0 | 13.64 |
2020-08-14 | 14.0 | 13.96 | 13.97 | 13.97 | 66100.0 | 13.68 |
2020-08-13 | 14.08 | 13.77 | 13.89 | 13.98 | 104600.0 | 13.69 |
2020-08-12 | 14.05 | 13.83 | 13.87 | 13.96 | 239500.0 | 13.63 |
2020-08-11 | 13.96 | 13.87 | 13.96 | 13.87 | 116600.0 | 13.54 |
2020-08-10 | 14.01 | 13.79 | 14.0 | 13.93 | 114900.0 | 13.6 |
2020-08-07 | 14.0 | 13.8 | 13.9 | 13.95 | 71700.0 | 13.62 |
2020-08-06 | 13.9 | 13.83 | 13.88 | 13.86 | 45100.0 | 13.53 |
2020-08-05 | 13.88 | 13.8 | 13.87 | 13.81 | 53200.0 | 13.48 |
2020-08-04 | 13.86 | 13.79 | 13.85 | 13.85 | 44700.0 | 13.52 |
2020-08-03 | 13.85 | 13.69 | 13.85 | 13.82 | 48500.0 | 13.49 |
2020-07-31 | 13.75 | 13.63 | 13.7 | 13.73 | 32400.0 | 13.4 |
2020-07-30 | 13.67 | 13.5 | 13.56 | 13.66 | 75800.0 | 13.33 |
2020-07-29 | 13.65 | 13.55 | 13.65 | 13.58 | 40500.0 | 13.26 |
2020-07-28 | 13.65 | 13.53 | 13.64 | 13.57 | 33800.0 | 13.25 |
2020-07-27 | 13.64 | 13.53 | 13.53 | 13.6 | 29400.0 | 13.28 |
2020-07-24 | 13.66 | 13.55 | 13.66 | 13.56 | 29900.0 | 13.24 |
2020-07-23 | 13.65 | 13.48 | 13.63 | 13.61 | 50400.0 | 13.29 |
2020-07-22 | 13.57 | 13.42 | 13.57 | 13.54 | 53700.0 | 13.22 |
2020-07-21 | 13.65 | 13.45 | 13.54 | 13.5 | 74700.0 | 13.18 |
2020-07-20 | 13.49 | 13.43 | 13.43 | 13.45 | 42400.0 | 13.13 |
2020-07-17 | 13.52 | 13.38 | 13.4 | 13.39 | 66300.0 | 13.07 |
2020-07-16 | 13.48 | 13.32 | 13.35 | 13.44 | 47500.0 | 13.12 |
2020-07-15 | 13.45 | 13.35 | 13.45 | 13.38 | 45500.0 | 13.06 |
2020-07-14 | 13.43 | 13.3 | 13.37 | 13.43 | 81600.0 | 13.11 |
2020-07-13 | 13.47 | 13.36 | 13.36 | 13.42 | 47100.0 | 13.05 |
2020-07-10 | 13.42 | 13.29 | 13.38 | 13.33 | 106000.0 | 12.97 |
2020-07-09 | 13.42 | 13.31 | 13.31 | 13.32 | 38700.0 | 12.96 |
2020-07-08 | 13.36 | 13.29 | 13.29 | 13.34 | 48900.0 | 12.98 |
2020-07-07 | 13.27 | 13.13 | 13.17 | 13.27 | 83700.0 | 12.91 |
2020-07-06 | 13.17 | 13.04 | 13.04 | 13.17 | 77500.0 | 12.81 |
2020-07-02 | 13.07 | 12.91 | 12.96 | 13.06 | 98400.0 | 12.7 |
2020-07-01 | 13.03 | 12.87 | 13.02 | 13.01 | 58100.0 | 12.66 |
2020-06-30 | 13.0 | 12.89 | 12.93 | 12.93 | 63700.0 | 12.58 |
2020-06-29 | 13.01 | 12.86 | 12.97 | 13.0 | 62200.0 | 12.65 |
2020-06-26 | 13.05 | 12.93 | 13.0 | 13.01 | 74400.0 | 12.66 |
2020-06-25 | 13.1 | 12.98 | 13.09 | 12.99 | 57500.0 | 12.64 |
2020-06-24 | 13.15 | 12.99 | 13.15 | 13.07 | 105900.0 | 12.71 |
2020-06-23 | 13.1 | 12.96 | 13.0 | 13.03 | 58600.0 | 12.68 |
2020-06-22 | 13.05 | 12.89 | 13.05 | 12.96 | 110500.0 | 12.61 |
2020-06-19 | 13.05 | 13.0 | 13.05 | 13.05 | 38700.0 | 12.69 |
2020-06-18 | 13.03 | 12.96 | 12.99 | 13.03 | 41500.0 | 12.68 |
2020-06-17 | 13.03 | 12.94 | 13.03 | 12.98 | 23600.0 | 12.63 |
2020-06-16 | 13.11 | 12.95 | 13.04 | 12.98 | 57200.0 | 12.63 |
2020-06-15 | 13.05 | 12.9 | 12.9 | 13.01 | 66700.0 | 12.66 |
2020-06-12 | 13.09 | 12.96 | 13.0 | 13.04 | 54900.0 | 12.69 |
2020-06-11 | 13.04 | 12.95 | 13.04 | 12.96 | 76100.0 | 12.56 |
2020-06-10 | 13.09 | 13.0 | 13.04 | 13.07 | 69700.0 | 12.67 |
2020-06-09 | 13.03 | 12.86 | 12.86 | 13.03 | 100500.0 | 12.63 |
2020-06-08 | 12.99 | 12.83 | 12.9 | 12.93 | 75500.0 | 12.53 |
2020-06-05 | 13.03 | 12.9 | 13.0 | 12.93 | 87100.0 | 12.53 |
2020-06-04 | 13.05 | 12.83 | 12.95 | 12.83 | 87200.0 | 12.44 |
2020-06-03 | 13.06 | 12.95 | 13.06 | 12.96 | 168800.0 | 12.56 |
2020-06-02 | 13.05 | 12.85 | 12.85 | 13.03 | 112500.0 | 12.63 |
2020-06-01 | 12.96 | 12.75 | 12.81 | 12.87 | 93000.0 | 12.48 |
2020-05-29 | 12.81 | 12.64 | 12.64 | 12.78 | 163700.0 | 12.39 |
2020-05-28 | 12.72 | 12.65 | 12.71 | 12.67 | 154000.0 | 12.28 |
2020-05-27 | 12.72 | 12.67 | 12.7 | 12.69 | 81900.0 | 12.3 |
2020-05-26 | 12.77 | 12.64 | 12.71 | 12.67 | 46800.0 | 12.28 |
2020-05-22 | 12.65 | 12.57 | 12.57 | 12.62 | 54700.0 | 12.23 |
2020-05-21 | 12.57 | 12.49 | 12.49 | 12.56 | 71900.0 | 12.17 |
2020-05-20 | 12.55 | 12.43 | 12.48 | 12.52 | 53600.0 | 12.14 |
2020-05-19 | 12.48 | 12.37 | 12.48 | 12.4 | 52000.0 | 12.02 |
2020-05-18 | 12.46 | 12.37 | 12.38 | 12.41 | 50000.0 | 12.03 |
2020-05-15 | 12.54 | 12.37 | 12.48 | 12.38 | 69600.0 | 12.0 |
2020-05-14 | 12.47 | 12.29 | 12.47 | 12.37 | 102700.0 | 11.99 |
2020-05-13 | 12.65 | 12.47 | 12.64 | 12.5 | 60300.0 | 12.07 |
2020-05-12 | 12.7 | 12.57 | 12.7 | 12.62 | 55800.0 | 12.19 |
2020-05-11 | 12.75 | 12.62 | 12.66 | 12.65 | 71100.0 | 12.22 |
2020-05-08 | 12.75 | 12.63 | 12.63 | 12.67 | 88400.0 | 12.24 |
2020-05-07 | 12.77 | 12.57 | 12.7 | 12.7 | 57400.0 | 12.27 |
2020-05-06 | 12.7 | 12.61 | 12.65 | 12.65 | 111400.0 | 12.22 |
2020-05-05 | 12.69 | 12.53 | 12.54 | 12.61 | 73400.0 | 12.18 |
2020-05-04 | 12.49 | 12.43 | 12.44 | 12.48 | 100000.0 | 12.05 |
2020-05-01 | 12.41 | 12.32 | 12.39 | 12.4 | 72300.0 | 11.98 |
2020-04-30 | 12.38 | 12.3 | 12.34 | 12.35 | 98700.0 | 11.93 |
2020-04-29 | 12.52 | 12.32 | 12.32 | 12.36 | 119200.0 | 11.94 |
2020-04-28 | 12.51 | 12.2 | 12.42 | 12.38 | 156200.0 | 11.96 |
2020-04-27 | 12.63 | 12.3 | 12.61 | 12.35 | 151100.0 | 11.93 |
2020-04-24 | 12.72 | 12.56 | 12.68 | 12.63 | 130600.0 | 12.2 |
2020-04-23 | 12.8 | 12.58 | 12.66 | 12.73 | 156700.0 | 12.29 |
2020-04-22 | 12.9 | 12.77 | 12.88 | 12.77 | 94800.0 | 12.33 |
2020-04-21 | 12.91 | 12.68 | 12.75 | 12.74 | 39600.0 | 12.3 |
2020-04-20 | 12.98 | 12.71 | 12.85 | 12.9 | 78500.0 | 12.46 |
2020-04-17 | 12.97 | 12.66 | 12.94 | 12.85 | 195700.0 | 12.41 |
2020-04-16 | 13.05 | 12.71 | 12.85 | 12.84 | 167200.0 | 12.4 |
2020-04-15 | 13.1 | 12.82 | 13.08 | 12.86 | 113100.0 | 12.42 |
2020-04-14 | 13.21 | 12.98 | 13.1 | 13.08 | 83300.0 | 12.63 |
2020-04-13 | 13.17 | 12.9 | 13.03 | 12.99 | 179200.0 | 12.5 |
2020-04-09 | 13.29 | 12.99 | 13.04 | 13.22 | 259000.0 | 12.72 |
2020-04-08 | 13.64 | 12.65 | 13.01 | 13.02 | 160900.0 | 12.53 |
2020-04-07 | 12.75 | 12.52 | 12.73 | 12.59 | 89400.0 | 12.12 |
2020-04-06 | 12.65 | 12.41 | 12.42 | 12.53 | 128200.0 | 12.06 |
2020-04-03 | 12.67 | 12.2 | 12.31 | 12.3 | 94800.0 | 11.84 |
2020-04-02 | 12.71 | 12.36 | 12.64 | 12.45 | 116100.0 | 11.98 |
2020-04-01 | 13.08 | 12.63 | 13.08 | 12.75 | 219500.0 | 12.27 |
2020-03-31 | 13.17 | 12.72 | 13.06 | 13.08 | 231300.0 | 12.59 |
2020-03-30 | 13.11 | 12.3 | 12.3 | 13.06 | 208600.0 | 12.57 |
2020-03-27 | 12.39 | 11.97 | 12.14 | 12.34 | 58200.0 | 11.88 |
2020-03-26 | 12.37 | 11.54 | 11.6 | 12.27 | 84100.0 | 11.81 |
2020-03-25 | 11.68 | 10.93 | 10.93 | 11.6 | 130300.0 | 11.16 |
2020-03-24 | 10.9 | 10.56 | 10.56 | 10.81 | 154800.0 | 10.4 |
2020-03-23 | 11.65 | 10.25 | 11.65 | 10.4 | 230700.0 | 10.01 |
2020-03-20 | 12.06 | 10.39 | 10.39 | 11.36 | 350400.0 | 10.93 |
2020-03-19 | 10.73 | 9.82 | 10.25 | 10.34 | 214600.0 | 9.95 |
2020-03-18 | 11.79 | 10.16 | 11.79 | 10.16 | 378500.0 | 9.78 |
2020-03-17 | 12.22 | 11.78 | 12.06 | 11.99 | 271000.0 | 11.54 |
2020-03-16 | 12.5 | 11.19 | 11.19 | 12.27 | 131600.0 | 11.81 |
2020-03-13 | 12.79 | 12.4 | 12.42 | 12.79 | 148300.0 | 12.31 |
2020-03-12 | 12.73 | 11.95 | 12.57 | 12.37 | 364200.0 | 11.86 |
2020-03-11 | 13.69 | 13.01 | 13.64 | 13.07 | 248400.0 | 12.53 |
2020-03-10 | 13.94 | 13.67 | 13.9 | 13.76 | 135300.0 | 13.19 |
2020-03-09 | 14.11 | 13.85 | 13.96 | 13.88 | 201000.0 | 13.31 |
2020-03-06 | 14.07 | 13.89 | 13.9 | 14.07 | 118500.0 | 13.49 |
2020-03-05 | 14.07 | 13.89 | 14.04 | 13.9 | 60200.0 | 13.33 |
2020-03-04 | 14.06 | 13.88 | 13.88 | 14.03 | 121800.0 | 13.45 |
2020-03-03 | 13.99 | 13.86 | 13.92 | 13.92 | 150400.0 | 13.35 |
2020-03-02 | 13.92 | 13.75 | 13.75 | 13.91 | 74200.0 | 13.34 |
2020-02-28 | 13.92 | 13.72 | 13.92 | 13.75 | 190800.0 | 13.18 |
2020-02-27 | 14.0 | 13.92 | 13.96 | 13.97 | 107400.0 | 13.4 |
2020-02-26 | 13.97 | 13.92 | 13.92 | 13.97 | 108800.0 | 13.4 |
2020-02-25 | 13.97 | 13.91 | 13.91 | 13.95 | 81600.0 | 13.38 |
2020-02-24 | 13.96 | 13.89 | 13.91 | 13.91 | 77700.0 | 13.34 |
2020-02-21 | 13.9 | 13.87 | 13.88 | 13.88 | 61200.0 | 13.31 |
2020-02-20 | 13.88 | 13.83 | 13.84 | 13.88 | 72000.0 | 13.31 |
2020-02-19 | 13.84 | 13.79 | 13.8 | 13.84 | 78300.0 | 13.27 |
2020-02-18 | 13.83 | 13.76 | 13.76 | 13.8 | 76500.0 | 13.23 |