名前 | Cohen & Steers MLP Income and Energy Opportunity Fund Inc. Common Stock |
ティッカー | MIE |
国 | nan |
上場年 | 2013.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.02 | 2.94 | 2.94 | 2.98 | 313500.0 | 2.98 |
2021-02-12 | 2.95 | 2.87 | 2.87 | 2.94 | 200200.0 | 2.94 |
2021-02-11 | 2.93 | 2.87 | 2.9 | 2.89 | 211700.0 | 2.89 |
2021-02-10 | 2.92 | 2.87 | 2.9 | 2.9 | 295100.0 | 2.9 |
2021-02-09 | 2.92 | 2.87 | 2.9 | 2.9 | 200900.0 | 2.9 |
2021-02-08 | 2.94 | 2.88 | 2.88 | 2.92 | 319500.0 | 2.91 |
2021-02-05 | 2.87 | 2.8 | 2.8 | 2.86 | 447000.0 | 2.85 |
2021-02-04 | 2.77 | 2.71 | 2.71 | 2.74 | 303500.0 | 2.73 |
2021-02-03 | 2.71 | 2.66 | 2.68 | 2.7 | 276700.0 | 2.69 |
2021-02-02 | 2.69 | 2.62 | 2.62 | 2.66 | 296900.0 | 2.65 |
2021-02-01 | 2.64 | 2.55 | 2.57 | 2.61 | 284200.0 | 2.6 |
2021-01-29 | 2.67 | 2.58 | 2.63 | 2.61 | 321100.0 | 2.6 |
2021-01-28 | 2.65 | 2.56 | 2.61 | 2.64 | 851600.0 | 2.63 |
2021-01-27 | 2.66 | 2.53 | 2.53 | 2.61 | 2171100.0 | 2.6 |
2021-01-26 | 2.44 | 2.31 | 2.39 | 2.35 | 172700.0 | 2.34 |
2021-01-25 | 2.4 | 2.34 | 2.36 | 2.37 | 223200.0 | 2.36 |
2021-01-22 | 2.41 | 2.34 | 2.41 | 2.39 | 189200.0 | 2.38 |
2021-01-21 | 2.52 | 2.4 | 2.51 | 2.45 | 292000.0 | 2.44 |
2021-01-20 | 2.56 | 2.48 | 2.55 | 2.52 | 262600.0 | 2.51 |
2021-01-19 | 2.6 | 2.54 | 2.57 | 2.54 | 328000.0 | 2.53 |
2021-01-15 | 2.62 | 2.54 | 2.6 | 2.57 | 207100.0 | 2.56 |
2021-01-14 | 2.67 | 2.61 | 2.62 | 2.62 | 217300.0 | 2.61 |
2021-01-13 | 2.64 | 2.58 | 2.63 | 2.61 | 386700.0 | 2.6 |
2021-01-12 | 2.62 | 2.53 | 2.53 | 2.6 | 347300.0 | 2.59 |
2021-01-11 | 2.53 | 2.44 | 2.45 | 2.52 | 154900.0 | 2.49 |
2021-01-08 | 2.58 | 2.44 | 2.56 | 2.48 | 179700.0 | 2.45 |
2021-01-07 | 2.53 | 2.42 | 2.44 | 2.52 | 274400.0 | 2.49 |
2021-01-06 | 2.47 | 2.36 | 2.42 | 2.41 | 405100.0 | 2.38 |
2021-01-05 | 2.44 | 2.29 | 2.29 | 2.38 | 301700.0 | 2.35 |
2021-01-04 | 2.36 | 2.25 | 2.34 | 2.28 | 249100.0 | 2.25 |
2020-12-31 | 2.36 | 2.26 | 2.28 | 2.32 | 612100.0 | 2.29 |
2020-12-30 | 2.32 | 2.24 | 2.28 | 2.28 | 366100.0 | 2.25 |
2020-12-29 | 2.37 | 2.25 | 2.28 | 2.28 | 767400.0 | 2.25 |
2020-12-28 | 2.34 | 2.22 | 2.3 | 2.27 | 323700.0 | 2.24 |
2020-12-24 | 2.32 | 2.28 | 2.28 | 2.29 | 154700.0 | 2.26 |
2020-12-23 | 2.38 | 2.3 | 2.3 | 2.33 | 223400.0 | 2.3 |
2020-12-22 | 2.35 | 2.29 | 2.31 | 2.31 | 260800.0 | 2.28 |
2020-12-21 | 2.38 | 2.26 | 2.31 | 2.32 | 327900.0 | 2.29 |
2020-12-18 | 2.48 | 2.41 | 2.45 | 2.42 | 177300.0 | 2.39 |
2020-12-17 | 2.55 | 2.45 | 2.5 | 2.47 | 253800.0 | 2.44 |
2020-12-16 | 2.59 | 2.5 | 2.59 | 2.51 | 130800.0 | 2.48 |
2020-12-15 | 2.61 | 2.49 | 2.55 | 2.58 | 230400.0 | 2.55 |
2020-12-14 | 2.7 | 2.55 | 2.66 | 2.55 | 208500.0 | 2.51 |
2020-12-11 | 2.68 | 2.6 | 2.61 | 2.62 | 112700.0 | 2.58 |
2020-12-10 | 2.67 | 2.55 | 2.55 | 2.62 | 383500.0 | 2.58 |
2020-12-09 | 2.69 | 2.52 | 2.65 | 2.55 | 330200.0 | 2.51 |
2020-12-08 | 2.6 | 2.42 | 2.47 | 2.59 | 326400.0 | 2.55 |
2020-12-07 | 2.62 | 2.5 | 2.62 | 2.52 | 451000.0 | 2.48 |
2020-12-04 | 2.67 | 2.48 | 2.5 | 2.62 | 362900.0 | 2.58 |
2020-12-03 | 2.48 | 2.37 | 2.4 | 2.46 | 288200.0 | 2.42 |
2020-12-02 | 2.4 | 2.25 | 2.29 | 2.36 | 204600.0 | 2.32 |
2020-12-01 | 2.31 | 2.23 | 2.25 | 2.25 | 275700.0 | 2.21 |
2020-11-30 | 2.29 | 2.17 | 2.26 | 2.22 | 221600.0 | 2.18 |
2020-11-27 | 2.39 | 2.25 | 2.39 | 2.26 | 101400.0 | 2.22 |
2020-11-25 | 2.35 | 2.22 | 2.23 | 2.3 | 463500.0 | 2.26 |
2020-11-24 | 2.34 | 2.24 | 2.24 | 2.24 | 304300.0 | 2.2 |
2020-11-23 | 2.25 | 2.12 | 2.12 | 2.2 | 206400.0 | 2.16 |
2020-11-20 | 2.17 | 2.12 | 2.15 | 2.12 | 149500.0 | 2.08 |
2020-11-19 | 2.15 | 2.03 | 2.03 | 2.15 | 145400.0 | 2.11 |
2020-11-18 | 2.15 | 2.03 | 2.07 | 2.04 | 205300.0 | 2.01 |
2020-11-17 | 2.07 | 2.01 | 2.05 | 2.05 | 338000.0 | 2.02 |
2020-11-16 | 2.11 | 2.0 | 2.0 | 2.04 | 442100.0 | 1.99 |
2020-11-13 | 1.99 | 1.89 | 1.89 | 1.97 | 221200.0 | 1.92 |
2020-11-12 | 1.91 | 1.84 | 1.84 | 1.88 | 140100.0 | 1.83 |
2020-11-11 | 1.91 | 1.85 | 1.9 | 1.88 | 203100.0 | 1.83 |
2020-11-10 | 1.89 | 1.77 | 1.8 | 1.87 | 375400.0 | 1.82 |
2020-11-09 | 1.8 | 1.71 | 1.71 | 1.77 | 248700.0 | 1.73 |
2020-11-06 | 1.68 | 1.61 | 1.68 | 1.61 | 109700.0 | 1.57 |
2020-11-05 | 1.68 | 1.63 | 1.64 | 1.68 | 175400.0 | 1.64 |
2020-11-04 | 1.66 | 1.6 | 1.64 | 1.62 | 122800.0 | 1.58 |
2020-11-03 | 1.66 | 1.61 | 1.61 | 1.62 | 71200.0 | 1.58 |
2020-11-02 | 1.61 | 1.59 | 1.59 | 1.59 | 123800.0 | 1.55 |
2020-10-30 | 1.61 | 1.55 | 1.61 | 1.59 | 94100.0 | 1.55 |
2020-10-29 | 1.62 | 1.53 | 1.56 | 1.62 | 123500.0 | 1.58 |
2020-10-28 | 1.6 | 1.55 | 1.58 | 1.58 | 155900.0 | 1.54 |
2020-10-27 | 1.66 | 1.62 | 1.64 | 1.63 | 96300.0 | 1.59 |
2020-10-26 | 1.7 | 1.63 | 1.7 | 1.66 | 136600.0 | 1.62 |
2020-10-23 | 1.76 | 1.7 | 1.76 | 1.71 | 170300.0 | 1.67 |
2020-10-22 | 1.73 | 1.65 | 1.65 | 1.72 | 245000.0 | 1.68 |
2020-10-21 | 1.68 | 1.66 | 1.68 | 1.66 | 99500.0 | 1.62 |
2020-10-20 | 1.7 | 1.66 | 1.66 | 1.67 | 153200.0 | 1.63 |
2020-10-19 | 1.74 | 1.66 | 1.71 | 1.68 | 217200.0 | 1.64 |
2020-10-16 | 1.77 | 1.7 | 1.77 | 1.71 | 71500.0 | 1.67 |
2020-10-15 | 1.77 | 1.71 | 1.74 | 1.77 | 138300.0 | 1.73 |
2020-10-14 | 1.78 | 1.69 | 1.69 | 1.75 | 187700.0 | 1.71 |
2020-10-13 | 1.73 | 1.66 | 1.66 | 1.7 | 179900.0 | 1.66 |
2020-10-12 | 1.73 | 1.67 | 1.73 | 1.7 | 283100.0 | 1.64 |
2020-10-09 | 1.74 | 1.67 | 1.72 | 1.73 | 212800.0 | 1.67 |
2020-10-08 | 1.71 | 1.59 | 1.59 | 1.7 | 157800.0 | 1.64 |
2020-10-07 | 1.62 | 1.54 | 1.54 | 1.6 | 127400.0 | 1.55 |
2020-10-06 | 1.66 | 1.54 | 1.56 | 1.55 | 532200.0 | 1.5 |
2020-10-05 | 1.58 | 1.49 | 1.51 | 1.55 | 263200.0 | 1.5 |
2020-10-02 | 1.5 | 1.45 | 1.46 | 1.49 | 744900.0 | 1.44 |
2020-10-01 | 1.51 | 1.48 | 1.5 | 1.5 | 840300.0 | 1.45 |
2020-09-30 | 1.59 | 1.5 | 1.59 | 1.51 | 165700.0 | 1.46 |
2020-09-29 | 1.55 | 1.52 | 1.55 | 1.55 | 147000.0 | 1.5 |
2020-09-28 | 1.57 | 1.51 | 1.51 | 1.55 | 243900.0 | 1.5 |
2020-09-25 | 1.53 | 1.49 | 1.49 | 1.51 | 155100.0 | 1.46 |
2020-09-24 | 1.56 | 1.47 | 1.54 | 1.51 | 440600.0 | 1.46 |
2020-09-23 | 1.66 | 1.56 | 1.64 | 1.56 | 269200.0 | 1.51 |
2020-09-22 | 1.76 | 1.62 | 1.72 | 1.65 | 515700.0 | 1.6 |
2020-09-21 | 1.73 | 1.69 | 1.73 | 1.72 | 124400.0 | 1.66 |
2020-09-18 | 1.77 | 1.74 | 1.77 | 1.76 | 135300.0 | 1.7 |
2020-09-17 | 1.81 | 1.76 | 1.79 | 1.78 | 130300.0 | 1.72 |
2020-09-16 | 1.83 | 1.76 | 1.76 | 1.8 | 82600.0 | 1.74 |
2020-09-15 | 1.82 | 1.76 | 1.79 | 1.76 | 147400.0 | 1.7 |
2020-09-14 | 1.83 | 1.76 | 1.79 | 1.81 | 202800.0 | 1.74 |
2020-09-11 | 1.8 | 1.76 | 1.79 | 1.79 | 79300.0 | 1.72 |
2020-09-10 | 1.82 | 1.78 | 1.8 | 1.78 | 109200.0 | 1.71 |
2020-09-09 | 1.88 | 1.81 | 1.87 | 1.83 | 214300.0 | 1.76 |
2020-09-08 | 1.88 | 1.81 | 1.87 | 1.85 | 102700.0 | 1.77 |
2020-09-04 | 1.91 | 1.84 | 1.89 | 1.88 | 107000.0 | 1.8 |
2020-09-03 | 1.93 | 1.86 | 1.89 | 1.89 | 151900.0 | 1.81 |
2020-09-02 | 1.96 | 1.9 | 1.92 | 1.91 | 93400.0 | 1.83 |
2020-09-01 | 1.96 | 1.89 | 1.93 | 1.94 | 170600.0 | 1.86 |
2020-08-31 | 1.98 | 1.92 | 1.98 | 1.93 | 124400.0 | 1.85 |
2020-08-28 | 1.98 | 1.93 | 1.94 | 1.96 | 161800.0 | 1.88 |
2020-08-27 | 1.95 | 1.9 | 1.9 | 1.93 | 128200.0 | 1.85 |
2020-08-26 | 2.0 | 1.9 | 1.99 | 1.91 | 164500.0 | 1.83 |
2020-08-25 | 2.04 | 1.97 | 2.02 | 1.99 | 260700.0 | 1.91 |
2020-08-24 | 2.05 | 2.01 | 2.03 | 2.03 | 150700.0 | 1.95 |
2020-08-21 | 2.07 | 2.0 | 2.05 | 2.03 | 93300.0 | 1.95 |
2020-08-20 | 2.1 | 2.03 | 2.09 | 2.08 | 137900.0 | 2.0 |
2020-08-19 | 2.14 | 2.1 | 2.1 | 2.1 | 69700.0 | 2.01 |
2020-08-18 | 2.16 | 2.1 | 2.16 | 2.12 | 82100.0 | 2.03 |
2020-08-17 | 2.19 | 2.14 | 2.18 | 2.15 | 118200.0 | 2.05 |
2020-08-14 | 2.19 | 2.1 | 2.1 | 2.18 | 129600.0 | 2.08 |
2020-08-13 | 2.14 | 2.11 | 2.13 | 2.11 | 75900.0 | 2.01 |
2020-08-12 | 2.15 | 2.1 | 2.11 | 2.13 | 132200.0 | 2.03 |
2020-08-11 | 2.19 | 2.09 | 2.14 | 2.09 | 120400.0 | 1.99 |
2020-08-10 | 2.12 | 2.05 | 2.1 | 2.11 | 302000.0 | 2.01 |
2020-08-07 | 2.08 | 2.03 | 2.07 | 2.08 | 123300.0 | 1.98 |
2020-08-06 | 2.12 | 2.06 | 2.12 | 2.07 | 91000.0 | 1.97 |
2020-08-05 | 2.13 | 2.07 | 2.11 | 2.11 | 166400.0 | 2.01 |
2020-08-04 | 2.09 | 2.0 | 2.01 | 2.07 | 135700.0 | 1.97 |
2020-08-03 | 2.03 | 1.94 | 1.95 | 2.01 | 147200.0 | 1.91 |
2020-07-31 | 1.98 | 1.9 | 1.93 | 1.96 | 144300.0 | 1.87 |
2020-07-30 | 1.98 | 1.92 | 1.96 | 1.95 | 73200.0 | 1.86 |
2020-07-29 | 2.01 | 1.91 | 1.92 | 2.01 | 141800.0 | 1.91 |
2020-07-28 | 1.94 | 1.91 | 1.92 | 1.92 | 107200.0 | 1.83 |
2020-07-27 | 1.96 | 1.91 | 1.96 | 1.93 | 106800.0 | 1.84 |
2020-07-24 | 1.98 | 1.94 | 1.95 | 1.96 | 144700.0 | 1.87 |
2020-07-23 | 2.01 | 1.96 | 1.97 | 1.96 | 135100.0 | 1.87 |
2020-07-22 | 2.08 | 2.0 | 2.08 | 2.01 | 119900.0 | 1.91 |
2020-07-21 | 2.1 | 1.98 | 1.98 | 2.08 | 128800.0 | 1.98 |
2020-07-20 | 2.0 | 1.92 | 1.92 | 1.97 | 156500.0 | 1.88 |
2020-07-17 | 2.03 | 1.98 | 1.99 | 2.0 | 119500.0 | 1.91 |
2020-07-16 | 2.04 | 1.96 | 1.99 | 1.99 | 169800.0 | 1.9 |
2020-07-15 | 2.04 | 1.93 | 1.94 | 1.99 | 262100.0 | 1.9 |
2020-07-14 | 1.91 | 1.86 | 1.88 | 1.91 | 159300.0 | 1.82 |
2020-07-13 | 1.96 | 1.9 | 1.94 | 1.9 | 170000.0 | 1.8 |
2020-07-10 | 1.97 | 1.91 | 1.92 | 1.96 | 140900.0 | 1.85 |
2020-07-09 | 2.04 | 1.96 | 2.02 | 1.96 | 202300.0 | 1.85 |
2020-07-08 | 2.07 | 2.01 | 2.05 | 2.03 | 136300.0 | 1.92 |
2020-07-07 | 2.07 | 2.0 | 2.0 | 2.04 | 127200.0 | 1.93 |
2020-07-06 | 2.14 | 2.0 | 2.1 | 2.01 | 203600.0 | 1.9 |
2020-07-02 | 2.16 | 2.08 | 2.12 | 2.08 | 176800.0 | 1.97 |
2020-07-01 | 2.19 | 2.1 | 2.12 | 2.1 | 139300.0 | 1.98 |
2020-06-30 | 2.14 | 2.09 | 2.14 | 2.11 | 150900.0 | 1.99 |
2020-06-29 | 2.17 | 2.1 | 2.13 | 2.12 | 79900.0 | 2.0 |
2020-06-26 | 2.24 | 2.13 | 2.24 | 2.15 | 106200.0 | 2.03 |
2020-06-25 | 2.3 | 2.22 | 2.22 | 2.25 | 44600.0 | 2.13 |
2020-06-24 | 2.33 | 2.2 | 2.33 | 2.24 | 124900.0 | 2.12 |
2020-06-23 | 2.44 | 2.36 | 2.43 | 2.36 | 108700.0 | 2.23 |
2020-06-22 | 2.43 | 2.36 | 2.37 | 2.39 | 68800.0 | 2.26 |
2020-06-19 | 2.54 | 2.38 | 2.51 | 2.39 | 131800.0 | 2.26 |
2020-06-18 | 2.54 | 2.47 | 2.47 | 2.48 | 72100.0 | 2.34 |
2020-06-17 | 2.6 | 2.47 | 2.6 | 2.48 | 172100.0 | 2.34 |
2020-06-16 | 2.79 | 2.58 | 2.75 | 2.58 | 217000.0 | 2.44 |
2020-06-15 | 2.69 | 2.39 | 2.46 | 2.64 | 103200.0 | 2.48 |
2020-06-12 | 2.68 | 2.45 | 2.58 | 2.48 | 193200.0 | 2.33 |
2020-06-11 | 2.63 | 2.44 | 2.63 | 2.47 | 174700.0 | 2.32 |
2020-06-10 | 2.85 | 2.71 | 2.85 | 2.8 | 144800.0 | 2.63 |
2020-06-09 | 2.98 | 2.8 | 2.98 | 2.85 | 213500.0 | 2.68 |
2020-06-08 | 3.0 | 2.87 | 2.9 | 2.98 | 300800.0 | 2.8 |
2020-06-05 | 2.81 | 2.7 | 2.75 | 2.76 | 282200.0 | 2.59 |
2020-06-04 | 2.65 | 2.52 | 2.53 | 2.62 | 133600.0 | 2.46 |
2020-06-03 | 2.56 | 2.46 | 2.5 | 2.53 | 138900.0 | 2.38 |
2020-06-02 | 2.47 | 2.4 | 2.4 | 2.45 | 119200.0 | 2.3 |
2020-06-01 | 2.43 | 2.35 | 2.35 | 2.38 | 104400.0 | 2.24 |
2020-05-29 | 2.41 | 2.29 | 2.37 | 2.41 | 166100.0 | 2.26 |
2020-05-28 | 2.5 | 2.4 | 2.49 | 2.45 | 78900.0 | 2.3 |
2020-05-27 | 2.5 | 2.36 | 2.41 | 2.47 | 104400.0 | 2.32 |
2020-05-26 | 2.46 | 2.39 | 2.4 | 2.39 | 119400.0 | 2.25 |
2020-05-22 | 2.37 | 2.33 | 2.37 | 2.36 | 63100.0 | 2.22 |
2020-05-21 | 2.38 | 2.29 | 2.32 | 2.37 | 166700.0 | 2.23 |
2020-05-20 | 2.34 | 2.22 | 2.22 | 2.3 | 215400.0 | 2.16 |
2020-05-19 | 2.24 | 2.14 | 2.15 | 2.2 | 141400.0 | 2.07 |
2020-05-18 | 2.17 | 2.08 | 2.08 | 2.17 | 250400.0 | 2.04 |
2020-05-15 | 2.05 | 1.9 | 1.9 | 2.02 | 367900.0 | 1.9 |
2020-05-14 | 2.02 | 1.83 | 1.84 | 1.95 | 183400.0 | 1.83 |
2020-05-13 | 2.03 | 1.9 | 2.01 | 1.95 | 131700.0 | 1.83 |
2020-05-12 | 2.14 | 2.05 | 2.08 | 2.05 | 135900.0 | 1.93 |
2020-05-11 | 2.13 | 2.05 | 2.06 | 2.07 | 227800.0 | 1.93 |
2020-05-08 | 2.13 | 2.01 | 2.05 | 2.11 | 204200.0 | 1.97 |
2020-05-07 | 2.1 | 2.03 | 2.07 | 2.05 | 79000.0 | 1.91 |
2020-05-06 | 2.11 | 1.99 | 2.08 | 2.02 | 130000.0 | 1.88 |
2020-05-05 | 2.21 | 2.07 | 2.14 | 2.08 | 217200.0 | 1.94 |
2020-05-04 | 2.12 | 1.91 | 1.96 | 2.12 | 123500.0 | 1.98 |
2020-05-01 | 2.13 | 2.06 | 2.06 | 2.08 | 143900.0 | 1.94 |
2020-04-30 | 2.39 | 2.19 | 2.33 | 2.2 | 287400.0 | 2.05 |
2020-04-29 | 2.32 | 2.11 | 2.11 | 2.3 | 363500.0 | 2.15 |
2020-04-28 | 2.09 | 1.97 | 2.01 | 2.05 | 178600.0 | 1.91 |
2020-04-27 | 2.0 | 1.94 | 2.0 | 1.98 | 213400.0 | 1.85 |
2020-04-24 | 2.08 | 1.98 | 2.08 | 2.01 | 263600.0 | 1.88 |
2020-04-23 | 2.01 | 1.86 | 1.89 | 1.97 | 221300.0 | 1.84 |
2020-04-22 | 1.87 | 1.8 | 1.82 | 1.85 | 202100.0 | 1.73 |
2020-04-21 | 1.82 | 1.69 | 1.69 | 1.81 | 137000.0 | 1.69 |
2020-04-20 | 1.89 | 1.63 | 1.67 | 1.78 | 420200.0 | 1.66 |
2020-04-17 | 1.84 | 1.68 | 1.68 | 1.84 | 181500.0 | 1.72 |
2020-04-16 | 1.75 | 1.63 | 1.74 | 1.7 | 258500.0 | 1.59 |
2020-04-15 | 1.83 | 1.73 | 1.75 | 1.73 | 215900.0 | 1.61 |
2020-04-14 | 1.95 | 1.76 | 1.76 | 1.88 | 187700.0 | 1.75 |
2020-04-13 | 1.96 | 1.76 | 1.96 | 1.77 | 313000.0 | 1.64 |
2020-04-09 | 2.12 | 1.82 | 1.94 | 1.85 | 391700.0 | 1.71 |
2020-04-08 | 1.96 | 1.81 | 1.96 | 1.93 | 150200.0 | 1.79 |
2020-04-07 | 1.88 | 1.73 | 1.74 | 1.83 | 304400.0 | 1.69 |
2020-04-06 | 1.76 | 1.65 | 1.65 | 1.68 | 217500.0 | 1.55 |
2020-04-03 | 1.93 | 1.51 | 1.9 | 1.66 | 459500.0 | 1.54 |
2020-04-02 | 1.93 | 1.6 | 1.6 | 1.87 | 232000.0 | 1.73 |
2020-04-01 | 1.7 | 1.55 | 1.58 | 1.58 | 261500.0 | 1.46 |
2020-03-31 | 1.78 | 1.62 | 1.62 | 1.75 | 357300.0 | 1.62 |
2020-03-30 | 1.76 | 1.56 | 1.6 | 1.6 | 274100.0 | 1.48 |
2020-03-27 | 1.81 | 1.68 | 1.8 | 1.72 | 297100.0 | 1.59 |
2020-03-26 | 2.16 | 1.85 | 1.85 | 1.91 | 268400.0 | 1.77 |
2020-03-25 | 2.02 | 1.56 | 1.56 | 1.92 | 323700.0 | 1.78 |
2020-03-24 | 1.93 | 1.7 | 1.71 | 1.73 | 217100.0 | 1.6 |
2020-03-23 | 1.9 | 1.53 | 1.76 | 1.56 | 333100.0 | 1.44 |
2020-03-20 | 2.36 | 1.9 | 2.05 | 1.94 | 577000.0 | 1.79 |
2020-03-19 | 2.37 | 1.28 | 1.4 | 2.01 | 489000.0 | 1.86 |
2020-03-18 | 1.85 | 1.2 | 1.85 | 1.37 | 669200.0 | 1.27 |
2020-03-17 | 2.55 | 2.0 | 2.52 | 2.14 | 568900.0 | 1.98 |
2020-03-16 | 2.91 | 2.49 | 2.5 | 2.6 | 415300.0 | 2.35 |
2020-03-13 | 3.0 | 2.63 | 2.75 | 3.0 | 352700.0 | 2.71 |
2020-03-12 | 2.98 | 2.5 | 2.98 | 2.51 | 676900.0 | 2.27 |
2020-03-11 | 3.61 | 3.23 | 3.44 | 3.25 | 487000.0 | 2.94 |
2020-03-10 | 4.11 | 2.89 | 4.11 | 3.69 | 1684800.0 | 3.33 |
2020-03-09 | 4.27 | 3.7 | 3.9 | 3.79 | 809100.0 | 3.42 |
2020-03-06 | 5.58 | 5.2 | 5.58 | 5.3 | 566000.0 | 4.79 |
2020-03-05 | 5.89 | 5.65 | 5.81 | 5.76 | 289100.0 | 5.2 |
2020-03-04 | 6.19 | 5.88 | 6.08 | 5.94 | 390000.0 | 5.37 |
2020-03-03 | 6.39 | 5.89 | 6.17 | 5.97 | 249900.0 | 5.39 |
2020-03-02 | 6.26 | 5.83 | 5.95 | 6.16 | 430400.0 | 5.57 |
2020-02-28 | 5.83 | 5.5 | 5.59 | 5.8 | 492400.0 | 5.24 |
2020-02-27 | 6.3 | 5.69 | 6.2 | 5.85 | 711100.0 | 5.29 |
2020-02-26 | 6.69 | 6.39 | 6.6 | 6.41 | 320100.0 | 5.79 |
2020-02-25 | 6.91 | 6.58 | 6.88 | 6.6 | 524800.0 | 5.96 |
2020-02-24 | 6.98 | 6.84 | 6.95 | 6.9 | 591800.0 | 6.24 |
2020-02-21 | 7.24 | 7.07 | 7.24 | 7.14 | 160200.0 | 6.45 |
2020-02-20 | 7.31 | 7.18 | 7.19 | 7.26 | 184700.0 | 6.56 |
2020-02-19 | 7.22 | 7.11 | 7.16 | 7.22 | 148000.0 | 6.52 |
2020-02-18 | 7.17 | 7.07 | 7.1 | 7.14 | 213100.0 | 6.45 |