名前 | Pioneer Municipal High Income Trust Common Shares of Beneficial Interest |
ティッカー | MHI |
国 | nan |
上場年 | 2003.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.59 | 12.49 | 12.56 | 12.56 | 53300.0 | 12.51 |
2021-02-12 | 12.67 | 12.58 | 12.66 | 12.58 | 58600.0 | 12.53 |
2021-02-11 | 12.65 | 12.56 | 12.61 | 12.65 | 166900.0 | 12.6 |
2021-02-10 | 12.69 | 12.58 | 12.58 | 12.63 | 41600.0 | 12.58 |
2021-02-09 | 12.65 | 12.58 | 12.6 | 12.59 | 124100.0 | 12.54 |
2021-02-08 | 12.75 | 12.53 | 12.59 | 12.63 | 104700.0 | 12.58 |
2021-02-05 | 12.58 | 12.43 | 12.46 | 12.58 | 43500.0 | 12.53 |
2021-02-04 | 12.45 | 12.39 | 12.42 | 12.41 | 51300.0 | 12.36 |
2021-02-03 | 12.45 | 12.39 | 12.45 | 12.39 | 37700.0 | 12.34 |
2021-02-02 | 12.52 | 12.41 | 12.45 | 12.45 | 167500.0 | 12.4 |
2021-02-01 | 12.55 | 12.4 | 12.48 | 12.44 | 77900.0 | 12.39 |
2021-01-29 | 12.56 | 12.45 | 12.54 | 12.48 | 36600.0 | 12.43 |
2021-01-28 | 12.63 | 12.49 | 12.53 | 12.51 | 47600.0 | 12.46 |
2021-01-27 | 12.6 | 12.5 | 12.6 | 12.55 | 58300.0 | 12.5 |
2021-01-26 | 12.61 | 12.41 | 12.52 | 12.6 | 71900.0 | 12.55 |
2021-01-25 | 12.54 | 12.45 | 12.54 | 12.5 | 56800.0 | 12.45 |
2021-01-22 | 12.52 | 12.44 | 12.49 | 12.49 | 75700.0 | 12.44 |
2021-01-21 | 12.47 | 12.3 | 12.41 | 12.47 | 48100.0 | 12.42 |
2021-01-20 | 12.37 | 12.3 | 12.37 | 12.37 | 62500.0 | 12.32 |
2021-01-19 | 12.4 | 12.3 | 12.32 | 12.33 | 59200.0 | 12.28 |
2021-01-15 | 12.5 | 12.38 | 12.44 | 12.4 | 57100.0 | 12.3 |
2021-01-14 | 12.52 | 12.4 | 12.51 | 12.41 | 44700.0 | 12.31 |
2021-01-13 | 12.52 | 12.46 | 12.5 | 12.48 | 45100.0 | 12.37 |
2021-01-12 | 12.5 | 12.39 | 12.46 | 12.46 | 70200.0 | 12.35 |
2021-01-11 | 12.52 | 12.38 | 12.44 | 12.49 | 83400.0 | 12.38 |
2021-01-08 | 12.58 | 12.45 | 12.54 | 12.46 | 33900.0 | 12.35 |
2021-01-07 | 12.54 | 12.47 | 12.5 | 12.54 | 47400.0 | 12.43 |
2021-01-06 | 12.54 | 12.42 | 12.48 | 12.46 | 62200.0 | 12.35 |
2021-01-05 | 12.49 | 12.38 | 12.44 | 12.48 | 22100.0 | 12.37 |
2021-01-04 | 12.49 | 12.37 | 12.46 | 12.44 | 111800.0 | 12.34 |
2020-12-31 | 12.47 | 12.37 | 12.4 | 12.44 | 53700.0 | 12.34 |
2020-12-30 | 12.39 | 12.25 | 12.25 | 12.37 | 61600.0 | 12.27 |
2020-12-29 | 12.29 | 12.09 | 12.13 | 12.26 | 78000.0 | 12.16 |
2020-12-28 | 12.18 | 12.05 | 12.16 | 12.09 | 115500.0 | 11.99 |
2020-12-24 | 12.17 | 12.07 | 12.11 | 12.16 | 34400.0 | 12.06 |
2020-12-23 | 12.15 | 12.05 | 12.13 | 12.06 | 55000.0 | 11.96 |
2020-12-22 | 12.13 | 12.04 | 12.08 | 12.1 | 85500.0 | 12.0 |
2020-12-21 | 12.17 | 12.05 | 12.09 | 12.05 | 102400.0 | 11.95 |
2020-12-18 | 12.18 | 12.07 | 12.07 | 12.15 | 56800.0 | 12.05 |
2020-12-17 | 12.15 | 12.06 | 12.12 | 12.07 | 162000.0 | 11.97 |
2020-12-16 | 12.26 | 12.11 | 12.21 | 12.15 | 96100.0 | 12.05 |
2020-12-15 | 12.28 | 12.19 | 12.25 | 12.19 | 52500.0 | 12.09 |
2020-12-14 | 12.36 | 12.19 | 12.31 | 12.25 | 83500.0 | 12.15 |
2020-12-11 | 12.35 | 12.27 | 12.35 | 12.31 | 34600.0 | 12.21 |
2020-12-10 | 12.37 | 12.3 | 12.36 | 12.3 | 97700.0 | 12.2 |
2020-12-09 | 12.45 | 12.34 | 12.41 | 12.41 | 65500.0 | 12.25 |
2020-12-08 | 12.39 | 12.32 | 12.32 | 12.35 | 54800.0 | 12.19 |
2020-12-07 | 12.42 | 12.32 | 12.34 | 12.32 | 62900.0 | 12.16 |
2020-12-04 | 12.37 | 12.32 | 12.35 | 12.32 | 513200.0 | 12.16 |
2020-12-03 | 12.4 | 12.3 | 12.34 | 12.35 | 94500.0 | 12.19 |
2020-12-02 | 12.38 | 12.28 | 12.29 | 12.32 | 115400.0 | 12.16 |
2020-12-01 | 12.39 | 12.26 | 12.37 | 12.33 | 78800.0 | 12.17 |
2020-11-30 | 12.42 | 12.28 | 12.42 | 12.33 | 43300.0 | 12.17 |
2020-11-27 | 12.45 | 12.3 | 12.34 | 12.4 | 46000.0 | 12.24 |
2020-11-25 | 12.33 | 12.26 | 12.31 | 12.28 | 69100.0 | 12.12 |
2020-11-24 | 12.31 | 12.22 | 12.25 | 12.27 | 31200.0 | 12.11 |
2020-11-23 | 12.18 | 12.13 | 12.14 | 12.18 | 32800.0 | 12.03 |
2020-11-20 | 12.13 | 12.06 | 12.12 | 12.09 | 38200.0 | 11.94 |
2020-11-19 | 12.12 | 12.05 | 12.06 | 12.11 | 42100.0 | 11.96 |
2020-11-18 | 12.07 | 11.96 | 11.98 | 12.04 | 61000.0 | 11.89 |
2020-11-17 | 12.05 | 11.93 | 11.95 | 12.01 | 39400.0 | 11.86 |
2020-11-16 | 11.99 | 11.93 | 11.99 | 11.93 | 50900.0 | 11.78 |
2020-11-13 | 12.01 | 11.97 | 11.97 | 12.0 | 50300.0 | 11.8 |
2020-11-12 | 12.0 | 11.95 | 11.96 | 11.95 | 53600.0 | 11.75 |
2020-11-11 | 11.95 | 11.9 | 11.91 | 11.95 | 63100.0 | 11.75 |
2020-11-10 | 11.94 | 11.88 | 11.88 | 11.89 | 104500.0 | 11.69 |
2020-11-09 | 11.96 | 11.76 | 11.96 | 11.84 | 74800.0 | 11.64 |
2020-11-06 | 11.85 | 11.67 | 11.72 | 11.85 | 116400.0 | 11.65 |
2020-11-05 | 11.61 | 11.48 | 11.58 | 11.59 | 24400.0 | 11.39 |
2020-11-04 | 11.58 | 11.41 | 11.46 | 11.54 | 76200.0 | 11.34 |
2020-11-03 | 11.42 | 11.3 | 11.38 | 11.38 | 31000.0 | 11.19 |
2020-11-02 | 11.38 | 11.32 | 11.33 | 11.35 | 53500.0 | 11.16 |
2020-10-30 | 11.41 | 11.33 | 11.41 | 11.34 | 59600.0 | 11.15 |
2020-10-29 | 11.42 | 11.3 | 11.39 | 11.4 | 108500.0 | 11.21 |
2020-10-28 | 11.42 | 11.26 | 11.34 | 11.4 | 78200.0 | 11.21 |
2020-10-27 | 11.42 | 11.31 | 11.38 | 11.37 | 97900.0 | 11.18 |
2020-10-26 | 11.46 | 11.32 | 11.46 | 11.33 | 56100.0 | 11.14 |
2020-10-23 | 11.51 | 11.38 | 11.5 | 11.44 | 49300.0 | 11.25 |
2020-10-22 | 11.54 | 11.45 | 11.52 | 11.45 | 47800.0 | 11.25 |
2020-10-21 | 11.57 | 11.5 | 11.57 | 11.56 | 61100.0 | 11.36 |
2020-10-20 | 11.58 | 11.48 | 11.5 | 11.56 | 36500.0 | 11.36 |
2020-10-19 | 11.53 | 11.44 | 11.45 | 11.5 | 45300.0 | 11.3 |
2020-10-16 | 11.6 | 11.44 | 11.59 | 11.49 | 45100.0 | 11.29 |
2020-10-15 | 11.74 | 11.49 | 11.68 | 11.53 | 60600.0 | 11.33 |
2020-10-14 | 11.76 | 11.64 | 11.64 | 11.71 | 42500.0 | 11.47 |
2020-10-13 | 11.74 | 11.64 | 11.74 | 11.66 | 30600.0 | 11.42 |
2020-10-12 | 11.77 | 11.64 | 11.7 | 11.69 | 40000.0 | 11.45 |
2020-10-09 | 11.74 | 11.63 | 11.65 | 11.65 | 35600.0 | 11.41 |
2020-10-08 | 11.74 | 11.59 | 11.67 | 11.63 | 22000.0 | 11.39 |
2020-10-07 | 11.75 | 11.57 | 11.65 | 11.61 | 43500.0 | 11.37 |
2020-10-06 | 11.65 | 11.55 | 11.55 | 11.57 | 42700.0 | 11.33 |
2020-10-05 | 11.75 | 11.57 | 11.73 | 11.58 | 35100.0 | 11.34 |
2020-10-02 | 11.7 | 11.61 | 11.65 | 11.66 | 18900.0 | 11.42 |
2020-10-01 | 11.74 | 11.58 | 11.63 | 11.73 | 79600.0 | 11.49 |
2020-09-30 | 11.66 | 11.56 | 11.64 | 11.58 | 37200.0 | 11.34 |
2020-09-29 | 11.63 | 11.53 | 11.54 | 11.61 | 22900.0 | 11.37 |
2020-09-28 | 11.66 | 11.53 | 11.63 | 11.56 | 20100.0 | 11.32 |
2020-09-25 | 11.53 | 11.42 | 11.45 | 11.53 | 53000.0 | 11.29 |
2020-09-24 | 11.52 | 11.45 | 11.52 | 11.46 | 17300.0 | 11.22 |
2020-09-23 | 11.63 | 11.47 | 11.58 | 11.5 | 76600.0 | 11.26 |
2020-09-22 | 11.61 | 11.5 | 11.53 | 11.59 | 63900.0 | 11.35 |
2020-09-21 | 11.65 | 11.56 | 11.65 | 11.58 | 25900.0 | 11.34 |
2020-09-18 | 11.69 | 11.6 | 11.68 | 11.63 | 26200.0 | 11.39 |
2020-09-17 | 11.72 | 11.58 | 11.71 | 11.63 | 48800.0 | 11.39 |
2020-09-16 | 11.73 | 11.69 | 11.73 | 11.71 | 23000.0 | 11.47 |
2020-09-15 | 11.75 | 11.69 | 11.74 | 11.73 | 26400.0 | 11.49 |
2020-09-14 | 11.79 | 11.68 | 11.76 | 11.75 | 65300.0 | 11.46 |
2020-09-11 | 11.79 | 11.68 | 11.75 | 11.75 | 47700.0 | 11.46 |
2020-09-10 | 11.7 | 11.67 | 11.7 | 11.68 | 45200.0 | 11.39 |
2020-09-09 | 11.65 | 11.54 | 11.61 | 11.65 | 38900.0 | 11.36 |
2020-09-08 | 11.6 | 11.49 | 11.6 | 11.54 | 44000.0 | 11.26 |
2020-09-04 | 11.72 | 11.56 | 11.72 | 11.59 | 51800.0 | 11.31 |
2020-09-03 | 11.82 | 11.67 | 11.77 | 11.69 | 88300.0 | 11.4 |
2020-09-02 | 11.84 | 11.71 | 11.75 | 11.79 | 105600.0 | 11.5 |
2020-09-01 | 11.74 | 11.66 | 11.71 | 11.72 | 47400.0 | 11.43 |
2020-08-31 | 11.74 | 11.64 | 11.7 | 11.67 | 117000.0 | 11.38 |
2020-08-28 | 11.67 | 11.59 | 11.62 | 11.67 | 30100.0 | 11.38 |
2020-08-27 | 11.68 | 11.52 | 11.67 | 11.55 | 39200.0 | 11.27 |
2020-08-26 | 11.67 | 11.58 | 11.65 | 11.63 | 81100.0 | 11.34 |
2020-08-25 | 11.74 | 11.66 | 11.73 | 11.67 | 98500.0 | 11.38 |
2020-08-24 | 11.93 | 11.14 | 11.93 | 11.7 | 191400.0 | 11.41 |
2020-08-21 | 12.02 | 11.8 | 12.02 | 11.85 | 70000.0 | 11.56 |
2020-08-20 | 12.07 | 11.95 | 12.07 | 11.96 | 34300.0 | 11.67 |
2020-08-19 | 12.14 | 12.04 | 12.14 | 12.05 | 36600.0 | 11.75 |
2020-08-18 | 12.15 | 12.06 | 12.15 | 12.09 | 59300.0 | 11.79 |
2020-08-17 | 12.2 | 12.12 | 12.16 | 12.18 | 57900.0 | 11.84 |
2020-08-14 | 12.18 | 12.11 | 12.18 | 12.16 | 42000.0 | 11.82 |
2020-08-13 | 12.2 | 12.1 | 12.19 | 12.16 | 60500.0 | 11.82 |
2020-08-12 | 12.2 | 12.13 | 12.17 | 12.15 | 27800.0 | 11.81 |
2020-08-11 | 12.2 | 12.15 | 12.18 | 12.18 | 116700.0 | 11.84 |
2020-08-10 | 12.17 | 12.11 | 12.17 | 12.16 | 46300.0 | 11.82 |
2020-08-07 | 12.18 | 12.1 | 12.18 | 12.12 | 114200.0 | 11.78 |
2020-08-06 | 12.23 | 12.12 | 12.23 | 12.16 | 180500.0 | 11.82 |
2020-08-05 | 12.18 | 12.11 | 12.16 | 12.15 | 71000.0 | 11.81 |
2020-08-04 | 12.15 | 12.05 | 12.15 | 12.13 | 34100.0 | 11.79 |
2020-08-03 | 12.09 | 12.0 | 12.09 | 12.09 | 113800.0 | 11.75 |
2020-07-31 | 12.0 | 11.89 | 12.0 | 12.0 | 48300.0 | 11.66 |
2020-07-30 | 11.95 | 11.81 | 11.83 | 11.95 | 112400.0 | 11.61 |
2020-07-29 | 11.83 | 11.71 | 11.76 | 11.82 | 110700.0 | 11.49 |
2020-07-28 | 11.7 | 11.62 | 11.62 | 11.69 | 143500.0 | 11.36 |
2020-07-27 | 11.7 | 11.58 | 11.65 | 11.59 | 209000.0 | 11.26 |
2020-07-24 | 11.85 | 11.63 | 11.74 | 11.63 | 223400.0 | 11.3 |
2020-07-23 | 11.78 | 11.69 | 11.77 | 11.78 | 106600.0 | 11.45 |
2020-07-22 | 11.75 | 11.64 | 11.68 | 11.74 | 55700.0 | 11.41 |
2020-07-21 | 11.68 | 11.62 | 11.66 | 11.68 | 108000.0 | 11.35 |
2020-07-20 | 11.66 | 11.61 | 11.64 | 11.65 | 63900.0 | 11.32 |
2020-07-17 | 11.68 | 11.64 | 11.65 | 11.64 | 32800.0 | 11.27 |
2020-07-16 | 11.71 | 11.62 | 11.63 | 11.63 | 60600.0 | 11.26 |
2020-07-15 | 11.67 | 11.61 | 11.64 | 11.64 | 52000.0 | 11.27 |
2020-07-14 | 11.65 | 11.6 | 11.63 | 11.61 | 51700.0 | 11.24 |
2020-07-13 | 11.79 | 11.63 | 11.79 | 11.65 | 61500.0 | 11.28 |
2020-07-10 | 11.72 | 11.66 | 11.7 | 11.71 | 46800.0 | 11.34 |
2020-07-09 | 11.68 | 11.57 | 11.6 | 11.68 | 58400.0 | 11.31 |
2020-07-08 | 11.61 | 11.48 | 11.48 | 11.57 | 73400.0 | 11.2 |
2020-07-07 | 11.48 | 11.27 | 11.27 | 11.48 | 91000.0 | 11.11 |
2020-07-06 | 11.4 | 11.24 | 11.3 | 11.34 | 137400.0 | 10.98 |
2020-07-02 | 11.32 | 11.26 | 11.28 | 11.3 | 117200.0 | 10.94 |
2020-07-01 | 11.34 | 11.25 | 11.28 | 11.33 | 91300.0 | 10.97 |
2020-06-30 | 11.34 | 11.25 | 11.26 | 11.29 | 82000.0 | 10.93 |
2020-06-29 | 11.31 | 11.22 | 11.25 | 11.28 | 86800.0 | 10.92 |
2020-06-26 | 11.37 | 11.26 | 11.33 | 11.26 | 67000.0 | 10.9 |
2020-06-25 | 11.47 | 11.37 | 11.42 | 11.37 | 86200.0 | 11.01 |
2020-06-24 | 11.48 | 11.38 | 11.48 | 11.43 | 97600.0 | 11.07 |
2020-06-23 | 11.47 | 11.36 | 11.36 | 11.44 | 79300.0 | 11.07 |
2020-06-22 | 11.52 | 11.4 | 11.43 | 11.4 | 105400.0 | 11.04 |
2020-06-19 | 11.54 | 11.44 | 11.5 | 11.52 | 29600.0 | 11.15 |
2020-06-18 | 11.56 | 11.52 | 11.55 | 11.52 | 19500.0 | 11.15 |
2020-06-17 | 11.63 | 11.51 | 11.6 | 11.51 | 36800.0 | 11.14 |
2020-06-16 | 11.67 | 11.55 | 11.6 | 11.59 | 71000.0 | 11.22 |
2020-06-15 | 11.62 | 11.4 | 11.4 | 11.62 | 57700.0 | 11.21 |
2020-06-12 | 11.53 | 11.42 | 11.43 | 11.49 | 68700.0 | 11.08 |
2020-06-11 | 11.62 | 11.45 | 11.55 | 11.47 | 87900.0 | 11.06 |
2020-06-10 | 11.63 | 11.54 | 11.58 | 11.58 | 44200.0 | 11.17 |
2020-06-09 | 11.58 | 11.52 | 11.53 | 11.55 | 51900.0 | 11.14 |
2020-06-08 | 11.65 | 11.53 | 11.64 | 11.53 | 36500.0 | 11.12 |
2020-06-05 | 11.62 | 11.5 | 11.6 | 11.58 | 34300.0 | 11.17 |
2020-06-04 | 11.62 | 11.54 | 11.62 | 11.55 | 28400.0 | 11.14 |
2020-06-03 | 11.67 | 11.56 | 11.64 | 11.62 | 159400.0 | 11.21 |
2020-06-02 | 11.59 | 11.53 | 11.58 | 11.55 | 56700.0 | 11.14 |
2020-06-01 | 11.55 | 11.45 | 11.46 | 11.54 | 87600.0 | 11.13 |
2020-05-29 | 11.44 | 11.3 | 11.32 | 11.42 | 120700.0 | 11.01 |
2020-05-28 | 11.29 | 11.2 | 11.2 | 11.29 | 116600.0 | 10.89 |
2020-05-27 | 11.22 | 11.09 | 11.1 | 11.2 | 99000.0 | 10.8 |
2020-05-26 | 11.18 | 11.08 | 11.18 | 11.09 | 117600.0 | 10.69 |
2020-05-22 | 11.14 | 11.05 | 11.09 | 11.12 | 82800.0 | 10.72 |
2020-05-21 | 11.09 | 11.0 | 11.0 | 11.04 | 84100.0 | 10.65 |
2020-05-20 | 11.06 | 10.95 | 10.95 | 11.03 | 67700.0 | 10.64 |
2020-05-19 | 11.0 | 10.9 | 10.9 | 10.95 | 55700.0 | 10.56 |
2020-05-18 | 11.0 | 10.9 | 10.96 | 10.94 | 62700.0 | 10.55 |
2020-05-15 | 11.04 | 10.94 | 10.94 | 11.03 | 52600.0 | 10.59 |
2020-05-14 | 11.04 | 10.88 | 11.04 | 11.0 | 57900.0 | 10.56 |
2020-05-13 | 11.15 | 11.01 | 11.1 | 11.05 | 38800.0 | 10.61 |
2020-05-12 | 11.14 | 11.08 | 11.08 | 11.11 | 34800.0 | 10.67 |
2020-05-11 | 11.2 | 11.07 | 11.17 | 11.09 | 60500.0 | 10.65 |
2020-05-08 | 11.27 | 11.09 | 11.09 | 11.16 | 51900.0 | 10.72 |
2020-05-07 | 11.2 | 11.05 | 11.11 | 11.14 | 102000.0 | 10.7 |
2020-05-06 | 11.09 | 10.93 | 10.94 | 10.99 | 103600.0 | 10.55 |
2020-05-05 | 11.01 | 10.88 | 10.88 | 10.91 | 87400.0 | 10.48 |
2020-05-04 | 10.89 | 10.76 | 10.76 | 10.88 | 40600.0 | 10.45 |
2020-05-01 | 10.92 | 10.67 | 10.67 | 10.89 | 83400.0 | 10.46 |
2020-04-30 | 10.85 | 10.63 | 10.63 | 10.82 | 170200.0 | 10.39 |
2020-04-29 | 10.84 | 10.53 | 10.58 | 10.8 | 75800.0 | 10.37 |
2020-04-28 | 10.8 | 10.57 | 10.67 | 10.6 | 204800.0 | 10.18 |
2020-04-27 | 10.84 | 10.62 | 10.82 | 10.63 | 151600.0 | 10.21 |
2020-04-24 | 11.02 | 10.84 | 11.02 | 10.89 | 75400.0 | 10.46 |
2020-04-23 | 11.14 | 10.99 | 11.14 | 11.03 | 56400.0 | 10.59 |
2020-04-22 | 11.24 | 11.13 | 11.15 | 11.14 | 70400.0 | 10.7 |
2020-04-21 | 11.25 | 11.03 | 11.03 | 11.12 | 82300.0 | 10.68 |
2020-04-20 | 11.37 | 11.18 | 11.37 | 11.19 | 84400.0 | 10.75 |
2020-04-17 | 11.36 | 11.22 | 11.33 | 11.36 | 141000.0 | 10.91 |
2020-04-16 | 11.28 | 11.13 | 11.2 | 11.22 | 113900.0 | 10.78 |
2020-04-15 | 11.19 | 11.03 | 11.19 | 11.18 | 85700.0 | 10.74 |
2020-04-14 | 11.23 | 11.1 | 11.1 | 11.15 | 118700.0 | 10.67 |
2020-04-13 | 11.35 | 11.02 | 11.33 | 11.04 | 112600.0 | 10.56 |
2020-04-09 | 11.33 | 11.02 | 11.09 | 11.26 | 59600.0 | 10.77 |
2020-04-08 | 11.03 | 10.65 | 10.65 | 10.97 | 72600.0 | 10.49 |
2020-04-07 | 10.8 | 10.58 | 10.7 | 10.71 | 77100.0 | 10.24 |
2020-04-06 | 10.56 | 10.35 | 10.35 | 10.49 | 130400.0 | 10.03 |
2020-04-03 | 10.73 | 10.35 | 10.53 | 10.37 | 59800.0 | 9.92 |
2020-04-02 | 10.9 | 10.55 | 10.69 | 10.66 | 107200.0 | 10.2 |
2020-04-01 | 11.18 | 10.73 | 11.13 | 10.78 | 140600.0 | 10.31 |
2020-03-31 | 11.32 | 11.17 | 11.17 | 11.32 | 130500.0 | 10.83 |
2020-03-30 | 11.21 | 10.87 | 10.87 | 11.16 | 104400.0 | 10.67 |
2020-03-27 | 10.99 | 10.68 | 10.84 | 10.78 | 124400.0 | 10.31 |
2020-03-26 | 10.95 | 10.32 | 10.32 | 10.86 | 171400.0 | 10.39 |
2020-03-25 | 10.39 | 9.48 | 9.48 | 10.15 | 470200.0 | 9.71 |
2020-03-24 | 9.65 | 9.29 | 9.29 | 9.57 | 113300.0 | 9.15 |
2020-03-23 | 9.76 | 9.17 | 9.76 | 9.2 | 120000.0 | 8.8 |
2020-03-20 | 10.09 | 9.25 | 9.25 | 9.86 | 200600.0 | 9.43 |
2020-03-19 | 9.36 | 8.42 | 8.78 | 9.34 | 240800.0 | 8.93 |
2020-03-18 | 10.15 | 8.75 | 10.15 | 8.77 | 301700.0 | 8.39 |
2020-03-17 | 10.49 | 10.14 | 10.34 | 10.41 | 230400.0 | 9.96 |
2020-03-16 | 10.65 | 10.3 | 10.48 | 10.3 | 198500.0 | 9.81 |
2020-03-13 | 11.0 | 10.78 | 10.8 | 10.98 | 142000.0 | 10.46 |
2020-03-12 | 11.29 | 10.54 | 11.29 | 10.68 | 166900.0 | 10.17 |
2020-03-11 | 11.95 | 11.67 | 11.91 | 11.79 | 223600.0 | 11.23 |
2020-03-10 | 12.26 | 12.0 | 12.19 | 12.04 | 106500.0 | 11.47 |
2020-03-09 | 12.39 | 12.15 | 12.2 | 12.17 | 57800.0 | 11.59 |
2020-03-06 | 12.45 | 12.35 | 12.36 | 12.35 | 40900.0 | 11.76 |
2020-03-05 | 12.45 | 12.37 | 12.44 | 12.42 | 45100.0 | 11.83 |
2020-03-04 | 12.49 | 12.37 | 12.37 | 12.45 | 41000.0 | 11.86 |
2020-03-03 | 12.36 | 12.24 | 12.24 | 12.34 | 55700.0 | 11.75 |
2020-03-02 | 12.37 | 12.05 | 12.05 | 12.24 | 168000.0 | 11.66 |
2020-02-28 | 12.43 | 12.04 | 12.43 | 12.04 | 135600.0 | 11.47 |
2020-02-27 | 12.52 | 12.42 | 12.51 | 12.42 | 61400.0 | 11.83 |
2020-02-26 | 12.52 | 12.45 | 12.52 | 12.51 | 87100.0 | 11.91 |
2020-02-25 | 12.54 | 12.48 | 12.48 | 12.53 | 44400.0 | 11.93 |
2020-02-24 | 12.51 | 12.44 | 12.46 | 12.46 | 51400.0 | 11.87 |
2020-02-21 | 12.49 | 12.43 | 12.46 | 12.44 | 37700.0 | 11.85 |
2020-02-20 | 12.48 | 12.43 | 12.45 | 12.46 | 41200.0 | 11.87 |
2020-02-19 | 12.45 | 12.36 | 12.36 | 12.45 | 64800.0 | 11.86 |
2020-02-18 | 12.4 | 12.36 | 12.39 | 12.39 | 50700.0 | 11.8 |