名前 | MainStay MacKay DefinedTerm Municipal Opportunities Fund |
ティッカー | MMD |
国 | United States |
上場年 | 2012.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.17 | 21.81 | 22.06 | 21.85 | 33700.0 | 21.85 |
2021-02-12 | 22.28 | 21.66 | 22.2 | 22.0 | 75400.0 | 22.0 |
2021-02-11 | 22.56 | 22.17 | 22.56 | 22.25 | 41800.0 | 22.16 |
2021-02-10 | 22.59 | 22.36 | 22.59 | 22.36 | 37900.0 | 22.27 |
2021-02-09 | 22.59 | 22.32 | 22.35 | 22.55 | 45500.0 | 22.46 |
2021-02-08 | 22.49 | 22.2 | 22.22 | 22.45 | 68300.0 | 22.36 |
2021-02-05 | 22.27 | 22.0 | 22.15 | 22.26 | 40800.0 | 22.17 |
2021-02-04 | 22.19 | 21.99 | 22.19 | 22.04 | 45300.0 | 21.96 |
2021-02-03 | 22.11 | 21.9 | 21.9 | 22.06 | 23500.0 | 21.98 |
2021-02-02 | 22.09 | 21.87 | 21.87 | 22.01 | 25900.0 | 21.93 |
2021-02-01 | 22.44 | 21.85 | 22.0 | 21.9 | 65500.0 | 21.82 |
2021-01-29 | 22.28 | 21.79 | 21.84 | 21.88 | 47200.0 | 21.8 |
2021-01-28 | 21.94 | 21.75 | 21.83 | 21.79 | 57400.0 | 21.71 |
2021-01-27 | 21.99 | 21.71 | 21.97 | 21.71 | 61300.0 | 21.63 |
2021-01-26 | 22.02 | 21.85 | 21.85 | 21.9 | 24600.0 | 21.82 |
2021-01-25 | 22.27 | 21.65 | 22.1 | 21.81 | 68200.0 | 21.73 |
2021-01-22 | 22.42 | 22.03 | 22.42 | 22.03 | 66100.0 | 21.95 |
2021-01-21 | 22.37 | 22.04 | 22.18 | 22.35 | 31200.0 | 22.26 |
2021-01-20 | 22.18 | 21.98 | 22.04 | 22.18 | 27700.0 | 22.1 |
2021-01-19 | 21.99 | 21.85 | 21.93 | 21.96 | 28800.0 | 21.88 |
2021-01-15 | 22.01 | 21.83 | 21.94 | 21.89 | 24900.0 | 21.81 |
2021-01-14 | 22.24 | 21.85 | 22.24 | 21.96 | 42700.0 | 21.88 |
2021-01-13 | 22.3 | 21.9 | 22.25 | 22.02 | 55300.0 | 21.85 |
2021-01-12 | 22.1 | 21.85 | 21.92 | 22.06 | 38100.0 | 21.89 |
2021-01-11 | 21.92 | 21.74 | 21.74 | 21.89 | 30000.0 | 21.72 |
2021-01-08 | 21.88 | 21.7 | 21.7 | 21.85 | 17500.0 | 21.68 |
2021-01-07 | 21.77 | 21.52 | 21.63 | 21.74 | 44800.0 | 21.57 |
2021-01-06 | 21.74 | 21.6 | 21.64 | 21.63 | 25500.0 | 21.46 |
2021-01-05 | 21.84 | 21.64 | 21.77 | 21.69 | 23700.0 | 21.52 |
2021-01-04 | 21.81 | 21.51 | 21.7 | 21.8 | 40500.0 | 21.63 |
2020-12-31 | 21.83 | 21.54 | 21.75 | 21.78 | 21600.0 | 21.61 |
2020-12-30 | 21.86 | 21.6 | 21.6 | 21.85 | 56000.0 | 21.68 |
2020-12-29 | 21.82 | 21.48 | 21.51 | 21.6 | 39700.0 | 21.43 |
2020-12-28 | 21.52 | 21.3 | 21.3 | 21.44 | 104900.0 | 21.28 |
2020-12-24 | 21.64 | 21.49 | 21.6 | 21.59 | 9500.0 | 21.42 |
2020-12-23 | 21.62 | 21.45 | 21.55 | 21.52 | 43400.0 | 21.36 |
2020-12-22 | 21.71 | 21.51 | 21.56 | 21.55 | 21800.0 | 21.38 |
2020-12-21 | 21.61 | 21.45 | 21.48 | 21.55 | 46400.0 | 21.38 |
2020-12-18 | 21.62 | 21.38 | 21.62 | 21.48 | 42100.0 | 21.32 |
2020-12-17 | 21.72 | 21.5 | 21.6 | 21.64 | 21400.0 | 21.47 |
2020-12-16 | 21.81 | 21.47 | 21.79 | 21.65 | 68500.0 | 21.48 |
2020-12-15 | 21.82 | 21.48 | 21.5 | 21.82 | 50100.0 | 21.65 |
2020-12-14 | 21.68 | 21.5 | 21.56 | 21.53 | 46400.0 | 21.36 |
2020-12-11 | 21.8 | 21.62 | 21.8 | 21.68 | 28300.0 | 21.43 |
2020-12-10 | 21.8 | 21.45 | 21.75 | 21.7 | 25200.0 | 21.45 |
2020-12-09 | 21.82 | 21.66 | 21.68 | 21.82 | 42700.0 | 21.57 |
2020-12-08 | 21.7 | 21.43 | 21.51 | 21.7 | 29700.0 | 21.45 |
2020-12-07 | 21.66 | 21.34 | 21.64 | 21.45 | 50100.0 | 21.2 |
2020-12-04 | 21.82 | 21.57 | 21.8 | 21.69 | 23000.0 | 21.44 |
2020-12-03 | 21.96 | 21.67 | 21.96 | 21.67 | 33100.0 | 21.42 |
2020-12-02 | 21.94 | 21.54 | 21.64 | 21.94 | 33500.0 | 21.69 |
2020-12-01 | 21.65 | 21.39 | 21.45 | 21.64 | 23900.0 | 21.39 |
2020-11-30 | 21.6 | 21.37 | 21.6 | 21.45 | 28200.0 | 21.2 |
2020-11-27 | 21.48 | 21.27 | 21.39 | 21.47 | 24200.0 | 21.22 |
2020-11-25 | 21.41 | 21.28 | 21.41 | 21.29 | 21400.0 | 21.04 |
2020-11-24 | 21.47 | 21.21 | 21.21 | 21.37 | 25100.0 | 21.12 |
2020-11-23 | 21.35 | 21.16 | 21.18 | 21.23 | 29400.0 | 20.98 |
2020-11-20 | 21.27 | 21.04 | 21.04 | 21.08 | 29400.0 | 20.84 |
2020-11-19 | 21.35 | 21.0 | 21.31 | 21.04 | 64200.0 | 20.8 |
2020-11-18 | 21.26 | 21.14 | 21.24 | 21.17 | 29200.0 | 20.93 |
2020-11-17 | 21.35 | 21.2 | 21.24 | 21.26 | 25800.0 | 21.01 |
2020-11-16 | 21.26 | 21.03 | 21.23 | 21.24 | 35600.0 | 20.99 |
2020-11-13 | 21.31 | 21.19 | 21.29 | 21.23 | 13700.0 | 20.98 |
2020-11-12 | 21.42 | 21.04 | 21.07 | 21.29 | 25600.0 | 20.96 |
2020-11-11 | 21.16 | 20.96 | 20.96 | 21.04 | 23700.0 | 20.71 |
2020-11-10 | 21.22 | 21.0 | 21.19 | 21.01 | 18000.0 | 20.68 |
2020-11-09 | 21.27 | 20.99 | 21.25 | 21.16 | 37600.0 | 20.83 |
2020-11-06 | 21.28 | 21.03 | 21.06 | 21.04 | 26000.0 | 20.71 |
2020-11-05 | 21.31 | 20.92 | 20.92 | 21.06 | 40500.0 | 20.73 |
2020-11-04 | 21.07 | 20.81 | 21.07 | 20.85 | 24200.0 | 20.53 |
2020-11-03 | 21.09 | 20.95 | 21.0 | 21.03 | 20000.0 | 20.7 |
2020-11-02 | 21.0 | 20.54 | 21.0 | 20.97 | 40100.0 | 20.64 |
2020-10-30 | 21.04 | 20.68 | 21.01 | 20.89 | 23500.0 | 20.57 |
2020-10-29 | 21.04 | 20.69 | 21.04 | 21.03 | 36200.0 | 20.7 |
2020-10-28 | 21.06 | 20.69 | 20.81 | 20.96 | 45000.0 | 20.64 |
2020-10-27 | 20.83 | 20.44 | 20.44 | 20.81 | 31100.0 | 20.49 |
2020-10-26 | 20.72 | 20.39 | 20.67 | 20.44 | 60300.0 | 20.12 |
2020-10-23 | 21.1 | 20.67 | 20.95 | 20.86 | 20500.0 | 20.54 |
2020-10-22 | 21.1 | 20.76 | 21.1 | 20.99 | 23000.0 | 20.66 |
2020-10-21 | 21.19 | 20.85 | 20.89 | 21.01 | 35700.0 | 20.68 |
2020-10-20 | 20.95 | 20.79 | 20.85 | 20.94 | 25600.0 | 20.62 |
2020-10-19 | 20.79 | 20.52 | 20.56 | 20.79 | 34300.0 | 20.47 |
2020-10-16 | 20.73 | 20.55 | 20.68 | 20.55 | 20300.0 | 20.23 |
2020-10-15 | 20.73 | 20.6 | 20.63 | 20.61 | 30600.0 | 20.29 |
2020-10-14 | 20.7 | 20.59 | 20.59 | 20.6 | 32500.0 | 20.28 |
2020-10-13 | 20.84 | 20.67 | 20.67 | 20.68 | 39400.0 | 20.28 |
2020-10-12 | 20.8 | 20.64 | 20.76 | 20.7 | 37300.0 | 20.3 |
2020-10-09 | 21.04 | 20.82 | 20.95 | 20.82 | 31800.0 | 20.41 |
2020-10-08 | 21.09 | 20.95 | 21.02 | 20.95 | 22900.0 | 20.54 |
2020-10-07 | 21.19 | 21.0 | 21.14 | 21.09 | 30500.0 | 20.68 |
2020-10-06 | 21.19 | 20.99 | 21.12 | 21.11 | 29600.0 | 20.7 |
2020-10-05 | 21.15 | 20.85 | 20.95 | 21.12 | 16600.0 | 20.71 |
2020-10-02 | 20.94 | 20.68 | 20.8 | 20.85 | 21300.0 | 20.44 |
2020-10-01 | 21.0 | 20.72 | 20.72 | 20.89 | 18900.0 | 20.48 |
2020-09-30 | 20.92 | 20.69 | 20.92 | 20.71 | 41500.0 | 20.31 |
2020-09-29 | 20.93 | 20.63 | 20.92 | 20.82 | 33500.0 | 20.41 |
2020-09-28 | 20.97 | 20.72 | 20.85 | 20.92 | 21100.0 | 20.51 |
2020-09-25 | 20.84 | 20.56 | 20.65 | 20.84 | 41900.0 | 20.43 |
2020-09-24 | 20.84 | 20.48 | 20.83 | 20.7 | 53300.0 | 20.3 |
2020-09-23 | 21.12 | 20.77 | 21.07 | 20.78 | 37400.0 | 20.37 |
2020-09-22 | 21.2 | 20.58 | 20.58 | 21.12 | 47700.0 | 20.71 |
2020-09-21 | 20.87 | 20.57 | 20.77 | 20.57 | 57400.0 | 20.17 |
2020-09-18 | 21.13 | 20.81 | 20.81 | 20.92 | 36600.0 | 20.51 |
2020-09-17 | 20.93 | 20.7 | 20.93 | 20.75 | 17600.0 | 20.34 |
2020-09-16 | 21.02 | 20.86 | 21.0 | 20.9 | 16000.0 | 20.49 |
2020-09-15 | 21.11 | 20.87 | 21.08 | 20.87 | 37500.0 | 20.46 |
2020-09-14 | 21.13 | 21.0 | 21.04 | 21.03 | 24500.0 | 20.62 |
2020-09-11 | 21.21 | 20.93 | 21.07 | 21.21 | 21000.0 | 20.71 |
2020-09-10 | 21.28 | 20.89 | 20.92 | 21.01 | 35500.0 | 20.52 |
2020-09-09 | 21.0 | 20.75 | 20.75 | 20.8 | 31100.0 | 20.31 |
2020-09-08 | 20.83 | 20.65 | 20.75 | 20.73 | 20400.0 | 20.24 |
2020-09-04 | 21.38 | 20.66 | 21.04 | 20.7 | 29300.0 | 20.21 |
2020-09-03 | 21.53 | 20.87 | 21.49 | 21.08 | 41400.0 | 20.59 |
2020-09-02 | 21.47 | 21.24 | 21.33 | 21.38 | 28000.0 | 20.88 |
2020-09-01 | 21.46 | 21.17 | 21.39 | 21.33 | 26900.0 | 20.83 |
2020-08-31 | 21.59 | 20.87 | 20.93 | 21.3 | 53200.0 | 20.8 |
2020-08-28 | 20.93 | 20.57 | 20.7 | 20.84 | 44800.0 | 20.35 |
2020-08-27 | 20.79 | 20.42 | 20.69 | 20.61 | 28100.0 | 20.13 |
2020-08-26 | 20.84 | 20.64 | 20.84 | 20.69 | 23100.0 | 20.2 |
2020-08-25 | 21.02 | 20.67 | 21.02 | 20.75 | 44000.0 | 20.26 |
2020-08-24 | 21.09 | 20.77 | 20.9 | 20.93 | 46100.0 | 20.44 |
2020-08-21 | 21.25 | 20.86 | 21.17 | 20.86 | 35600.0 | 20.37 |
2020-08-20 | 21.28 | 21.02 | 21.22 | 21.16 | 49600.0 | 20.66 |
2020-08-19 | 21.24 | 21.11 | 21.15 | 21.19 | 21900.0 | 20.69 |
2020-08-18 | 21.28 | 21.1 | 21.13 | 21.16 | 27200.0 | 20.66 |
2020-08-17 | 21.2 | 21.12 | 21.15 | 21.18 | 31300.0 | 20.68 |
2020-08-14 | 21.23 | 21.11 | 21.19 | 21.15 | 30500.0 | 20.65 |
2020-08-13 | 21.91 | 21.22 | 21.64 | 21.29 | 66100.0 | 20.79 |
2020-08-12 | 22.08 | 21.65 | 22.08 | 21.71 | 39700.0 | 21.12 |
2020-08-11 | 21.97 | 21.7 | 21.7 | 21.75 | 34900.0 | 21.16 |
2020-08-10 | 22.25 | 21.71 | 21.8 | 21.72 | 53400.0 | 21.13 |
2020-08-07 | 21.8 | 21.67 | 21.7 | 21.8 | 37800.0 | 21.2 |
2020-08-06 | 21.88 | 21.36 | 21.36 | 21.74 | 28200.0 | 21.15 |
2020-08-05 | 21.39 | 21.34 | 21.34 | 21.39 | 30000.0 | 20.81 |
2020-08-04 | 21.39 | 21.26 | 21.26 | 21.37 | 15700.0 | 20.79 |
2020-08-03 | 21.41 | 21.2 | 21.28 | 21.26 | 30500.0 | 20.68 |
2020-07-31 | 21.31 | 21.14 | 21.31 | 21.14 | 35900.0 | 20.56 |
2020-07-30 | 21.24 | 21.09 | 21.12 | 21.19 | 22200.0 | 20.61 |
2020-07-29 | 21.18 | 21.03 | 21.13 | 21.07 | 41400.0 | 20.49 |
2020-07-28 | 21.3 | 20.95 | 20.95 | 21.01 | 29900.0 | 20.44 |
2020-07-27 | 21.07 | 20.8 | 21.02 | 20.88 | 72900.0 | 20.31 |
2020-07-24 | 21.25 | 21.02 | 21.12 | 21.03 | 28700.0 | 20.46 |
2020-07-23 | 21.25 | 21.02 | 21.18 | 21.08 | 36100.0 | 20.5 |
2020-07-22 | 21.31 | 21.0 | 21.14 | 21.18 | 55400.0 | 20.6 |
2020-07-21 | 21.09 | 21.01 | 21.08 | 21.01 | 19800.0 | 20.44 |
2020-07-20 | 21.15 | 20.97 | 21.11 | 21.05 | 67900.0 | 20.48 |
2020-07-17 | 21.2 | 21.1 | 21.2 | 21.14 | 22000.0 | 20.56 |
2020-07-16 | 21.19 | 21.06 | 21.11 | 21.09 | 24500.0 | 20.51 |
2020-07-15 | 21.2 | 21.01 | 21.03 | 21.12 | 44000.0 | 20.54 |
2020-07-14 | 21.1 | 20.85 | 20.88 | 21.02 | 40400.0 | 20.45 |
2020-07-13 | 21.07 | 20.84 | 21.07 | 20.99 | 23300.0 | 20.33 |
2020-07-10 | 20.97 | 20.77 | 20.79 | 20.97 | 24400.0 | 20.31 |
2020-07-09 | 20.79 | 20.68 | 20.74 | 20.79 | 15200.0 | 20.14 |
2020-07-08 | 20.8 | 20.51 | 20.63 | 20.7 | 36300.0 | 20.05 |
2020-07-07 | 20.68 | 20.32 | 20.68 | 20.58 | 41000.0 | 19.94 |
2020-07-06 | 20.64 | 20.32 | 20.47 | 20.64 | 42300.0 | 20.0 |
2020-07-02 | 20.55 | 20.36 | 20.44 | 20.36 | 37000.0 | 19.72 |
2020-07-01 | 20.49 | 20.34 | 20.4 | 20.39 | 35200.0 | 19.75 |
2020-06-30 | 20.37 | 20.2 | 20.33 | 20.37 | 57300.0 | 19.73 |
2020-06-29 | 20.28 | 20.15 | 20.23 | 20.2 | 51000.0 | 19.57 |
2020-06-26 | 20.23 | 20.07 | 20.23 | 20.11 | 46500.0 | 19.48 |
2020-06-25 | 20.31 | 20.07 | 20.2 | 20.19 | 38100.0 | 19.56 |
2020-06-24 | 20.31 | 20.02 | 20.17 | 20.1 | 72100.0 | 19.47 |
2020-06-23 | 20.34 | 20.13 | 20.19 | 20.18 | 52200.0 | 19.55 |
2020-06-22 | 20.32 | 20.1 | 20.28 | 20.15 | 48700.0 | 19.52 |
2020-06-19 | 20.32 | 20.21 | 20.3 | 20.21 | 27800.0 | 19.58 |
2020-06-18 | 20.54 | 20.17 | 20.48 | 20.2 | 62800.0 | 19.57 |
2020-06-17 | 20.74 | 20.33 | 20.66 | 20.37 | 53800.0 | 19.73 |
2020-06-16 | 20.81 | 20.22 | 20.76 | 20.54 | 45300.0 | 19.9 |
2020-06-15 | 20.64 | 20.44 | 20.44 | 20.63 | 30500.0 | 19.99 |
2020-06-12 | 20.88 | 20.49 | 20.74 | 20.63 | 28800.0 | 19.9 |
2020-06-11 | 20.8 | 20.38 | 20.67 | 20.41 | 33400.0 | 19.69 |
2020-06-10 | 20.98 | 20.6 | 20.79 | 20.66 | 37000.0 | 19.93 |
2020-06-09 | 20.99 | 20.7 | 20.92 | 20.75 | 50600.0 | 20.02 |
2020-06-08 | 21.0 | 20.65 | 20.88 | 20.73 | 78600.0 | 20.0 |
2020-06-05 | 21.13 | 20.92 | 20.95 | 20.95 | 20100.0 | 20.21 |
2020-06-04 | 21.04 | 20.77 | 20.93 | 20.92 | 25900.0 | 20.18 |
2020-06-03 | 21.07 | 20.82 | 20.92 | 21.01 | 39900.0 | 20.27 |
2020-06-02 | 20.91 | 20.74 | 20.74 | 20.79 | 37900.0 | 20.06 |
2020-06-01 | 21.08 | 20.72 | 20.92 | 20.74 | 55500.0 | 20.01 |
2020-05-29 | 20.94 | 20.37 | 20.37 | 20.94 | 53700.0 | 20.2 |
2020-05-28 | 20.15 | 19.98 | 19.98 | 20.13 | 51200.0 | 19.42 |
2020-05-27 | 20.1 | 19.88 | 20.1 | 19.9 | 41200.0 | 19.2 |
2020-05-26 | 20.07 | 19.84 | 19.92 | 19.86 | 40300.0 | 19.16 |
2020-05-22 | 20.03 | 19.83 | 20.03 | 19.83 | 39100.0 | 19.13 |
2020-05-21 | 20.0 | 19.8 | 20.0 | 19.88 | 62800.0 | 19.18 |
2020-05-20 | 20.15 | 19.86 | 20.15 | 19.99 | 29600.0 | 19.29 |
2020-05-19 | 20.06 | 19.9 | 20.06 | 19.9 | 30800.0 | 19.2 |
2020-05-18 | 20.1 | 19.73 | 19.95 | 19.84 | 52700.0 | 19.14 |
2020-05-15 | 19.98 | 19.8 | 19.97 | 19.8 | 41300.0 | 19.1 |
2020-05-14 | 19.99 | 19.65 | 19.99 | 19.78 | 24800.0 | 19.08 |
2020-05-13 | 19.99 | 19.73 | 19.98 | 19.84 | 61600.0 | 19.06 |
2020-05-12 | 20.07 | 19.69 | 20.07 | 19.8 | 70100.0 | 19.02 |
2020-05-11 | 19.78 | 19.64 | 19.78 | 19.69 | 37500.0 | 18.91 |
2020-05-08 | 19.9 | 19.75 | 19.86 | 19.78 | 28100.0 | 19.0 |
2020-05-07 | 19.9 | 19.61 | 19.73 | 19.86 | 50800.0 | 19.08 |
2020-05-06 | 19.74 | 19.51 | 19.74 | 19.6 | 41700.0 | 18.83 |
2020-05-05 | 19.73 | 19.4 | 19.44 | 19.73 | 116100.0 | 18.95 |
2020-05-04 | 19.44 | 19.14 | 19.33 | 19.44 | 59300.0 | 18.67 |
2020-05-01 | 19.37 | 19.01 | 19.01 | 19.29 | 28400.0 | 18.53 |
2020-04-30 | 19.38 | 19.06 | 19.29 | 19.12 | 70000.0 | 18.37 |
2020-04-29 | 19.44 | 18.7 | 19.02 | 19.44 | 86200.0 | 18.67 |
2020-04-28 | 18.84 | 18.51 | 18.59 | 18.7 | 100200.0 | 17.96 |
2020-04-27 | 18.76 | 18.45 | 18.75 | 18.6 | 127400.0 | 17.87 |
2020-04-24 | 18.95 | 18.66 | 18.83 | 18.88 | 66500.0 | 18.14 |
2020-04-23 | 19.17 | 18.9 | 19.17 | 18.94 | 75300.0 | 18.19 |
2020-04-22 | 19.42 | 18.82 | 18.91 | 19.16 | 161700.0 | 18.41 |
2020-04-21 | 19.22 | 18.79 | 19.0 | 18.91 | 143700.0 | 18.17 |
2020-04-20 | 19.38 | 19.04 | 19.38 | 19.16 | 68500.0 | 18.41 |
2020-04-17 | 19.75 | 19.31 | 19.5 | 19.31 | 53200.0 | 18.55 |
2020-04-16 | 19.83 | 19.43 | 19.55 | 19.48 | 62400.0 | 18.71 |
2020-04-15 | 19.89 | 19.48 | 19.89 | 19.48 | 64400.0 | 18.71 |
2020-04-14 | 20.18 | 19.56 | 19.6 | 19.61 | 66100.0 | 18.84 |
2020-04-13 | 19.78 | 19.4 | 19.76 | 19.61 | 43100.0 | 18.76 |
2020-04-09 | 19.94 | 19.32 | 19.32 | 19.76 | 66900.0 | 18.9 |
2020-04-08 | 19.14 | 18.7 | 18.8 | 19.04 | 57600.0 | 18.21 |
2020-04-07 | 18.93 | 18.57 | 18.59 | 18.8 | 65100.0 | 17.98 |
2020-04-06 | 18.59 | 18.23 | 18.46 | 18.41 | 57600.0 | 17.61 |
2020-04-03 | 18.86 | 18.02 | 18.8 | 18.31 | 116300.0 | 17.51 |
2020-04-02 | 19.46 | 18.79 | 19.25 | 19.1 | 57200.0 | 18.27 |
2020-04-01 | 19.63 | 18.86 | 19.19 | 19.1 | 98700.0 | 18.27 |
2020-03-31 | 19.7 | 19.1 | 19.7 | 19.23 | 92800.0 | 18.39 |
2020-03-30 | 19.81 | 19.06 | 19.3 | 19.74 | 75100.0 | 18.88 |
2020-03-27 | 19.84 | 18.79 | 19.15 | 19.33 | 75200.0 | 18.49 |
2020-03-26 | 19.92 | 18.73 | 18.83 | 19.42 | 161500.0 | 18.57 |
2020-03-25 | 19.0 | 17.51 | 17.51 | 18.95 | 94300.0 | 18.13 |
2020-03-24 | 17.89 | 17.07 | 17.07 | 17.36 | 137200.0 | 16.6 |
2020-03-23 | 19.69 | 16.6 | 19.69 | 16.9 | 191100.0 | 16.16 |
2020-03-20 | 20.58 | 18.34 | 18.34 | 19.07 | 197500.0 | 18.24 |
2020-03-19 | 19.7 | 15.2 | 15.56 | 18.34 | 305400.0 | 17.54 |
2020-03-18 | 18.0 | 16.0 | 17.81 | 17.81 | 217100.0 | 17.03 |
2020-03-17 | 18.54 | 18.12 | 18.43 | 18.39 | 129900.0 | 17.59 |
2020-03-16 | 19.0 | 17.34 | 18.9 | 18.43 | 200700.0 | 17.63 |
2020-03-13 | 20.41 | 18.9 | 19.0 | 19.98 | 227500.0 | 19.11 |
2020-03-12 | 19.0 | 16.74 | 18.55 | 18.85 | 250200.0 | 17.95 |
2020-03-11 | 21.35 | 20.3 | 21.32 | 20.38 | 135800.0 | 19.4 |
2020-03-10 | 21.2 | 20.96 | 21.15 | 21.0 | 82800.0 | 20.0 |
2020-03-09 | 21.61 | 21.05 | 21.58 | 21.06 | 83300.0 | 20.05 |
2020-03-06 | 21.74 | 21.28 | 21.74 | 21.48 | 65300.0 | 20.45 |
2020-03-05 | 21.67 | 21.45 | 21.49 | 21.62 | 44900.0 | 20.59 |
2020-03-04 | 21.6 | 21.41 | 21.54 | 21.52 | 85100.0 | 20.49 |
2020-03-03 | 21.78 | 21.35 | 21.5 | 21.4 | 102200.0 | 20.38 |
2020-03-02 | 21.45 | 20.88 | 20.88 | 21.45 | 110000.0 | 20.42 |
2020-02-28 | 21.26 | 20.45 | 21.25 | 21.0 | 129500.0 | 20.0 |
2020-02-27 | 21.33 | 21.21 | 21.23 | 21.29 | 82800.0 | 20.27 |
2020-02-26 | 21.35 | 21.19 | 21.28 | 21.23 | 93300.0 | 20.21 |
2020-02-25 | 21.47 | 21.07 | 21.41 | 21.24 | 145300.0 | 20.22 |
2020-02-24 | 21.55 | 21.12 | 21.46 | 21.37 | 169300.0 | 20.35 |
2020-02-21 | 21.94 | 21.41 | 21.92 | 21.42 | 179700.0 | 20.4 |
2020-02-20 | 22.44 | 21.94 | 22.36 | 21.96 | 85600.0 | 20.91 |
2020-02-19 | 22.59 | 22.36 | 22.49 | 22.42 | 44900.0 | 21.35 |
2020-02-18 | 22.65 | 22.4 | 22.49 | 22.44 | 32200.0 | 21.37 |