名前 | MFS Multimarket Income Trust Common Stock |
ティッカー | MMT |
国 | United States |
上場年 | 1987.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.3 | 6.23 | 6.25 | 6.27 | 123400.0 | 6.27 |
2021-02-12 | 6.32 | 6.27 | 6.3 | 6.28 | 79300.0 | 6.24 |
2021-02-11 | 6.33 | 6.24 | 6.28 | 6.28 | 141700.0 | 6.24 |
2021-02-10 | 6.28 | 6.24 | 6.28 | 6.27 | 100600.0 | 6.23 |
2021-02-09 | 6.32 | 6.2 | 6.32 | 6.23 | 296600.0 | 6.19 |
2021-02-08 | 6.33 | 6.2 | 6.22 | 6.31 | 110200.0 | 6.27 |
2021-02-05 | 6.21 | 6.16 | 6.18 | 6.2 | 72800.0 | 6.16 |
2021-02-04 | 6.18 | 6.14 | 6.14 | 6.15 | 176700.0 | 6.11 |
2021-02-03 | 6.2 | 6.13 | 6.2 | 6.14 | 110800.0 | 6.1 |
2021-02-02 | 6.24 | 6.14 | 6.24 | 6.14 | 164300.0 | 6.1 |
2021-02-01 | 6.21 | 6.16 | 6.18 | 6.19 | 171400.0 | 6.15 |
2021-01-29 | 6.25 | 6.12 | 6.15 | 6.15 | 218900.0 | 6.11 |
2021-01-28 | 6.18 | 6.1 | 6.11 | 6.15 | 96900.0 | 6.11 |
2021-01-27 | 6.16 | 6.12 | 6.16 | 6.12 | 99300.0 | 6.08 |
2021-01-26 | 6.16 | 6.12 | 6.16 | 6.14 | 70900.0 | 6.1 |
2021-01-25 | 6.18 | 6.15 | 6.17 | 6.17 | 84000.0 | 6.13 |
2021-01-22 | 6.2 | 6.16 | 6.16 | 6.18 | 92200.0 | 6.14 |
2021-01-21 | 6.2 | 6.15 | 6.19 | 6.16 | 62100.0 | 6.12 |
2021-01-20 | 6.22 | 6.18 | 6.21 | 6.18 | 83100.0 | 6.14 |
2021-01-19 | 6.22 | 6.16 | 6.18 | 6.22 | 97900.0 | 6.18 |
2021-01-15 | 6.25 | 6.2 | 6.22 | 6.2 | 71400.0 | 6.11 |
2021-01-14 | 6.23 | 6.18 | 6.18 | 6.21 | 125400.0 | 6.12 |
2021-01-13 | 6.2 | 6.17 | 6.18 | 6.18 | 106000.0 | 6.1 |
2021-01-12 | 6.19 | 6.15 | 6.17 | 6.17 | 77000.0 | 6.09 |
2021-01-11 | 6.17 | 6.1 | 6.11 | 6.15 | 85800.0 | 6.07 |
2021-01-08 | 6.18 | 6.1 | 6.1 | 6.16 | 73100.0 | 6.08 |
2021-01-07 | 6.16 | 6.09 | 6.14 | 6.11 | 103500.0 | 6.03 |
2021-01-06 | 6.18 | 6.09 | 6.14 | 6.16 | 141500.0 | 6.08 |
2021-01-05 | 6.15 | 6.08 | 6.13 | 6.12 | 114800.0 | 6.04 |
2021-01-04 | 6.19 | 6.11 | 6.15 | 6.13 | 111000.0 | 6.05 |
2020-12-31 | 6.27 | 6.11 | 6.25 | 6.11 | 263000.0 | 6.03 |
2020-12-30 | 6.22 | 6.13 | 6.17 | 6.22 | 65500.0 | 6.13 |
2020-12-29 | 6.2 | 6.01 | 6.08 | 6.15 | 333500.0 | 6.07 |
2020-12-28 | 6.13 | 6.04 | 6.11 | 6.07 | 74900.0 | 5.99 |
2020-12-24 | 6.14 | 6.08 | 6.09 | 6.13 | 85800.0 | 6.05 |
2020-12-23 | 6.1 | 6.02 | 6.08 | 6.08 | 94000.0 | 6.0 |
2020-12-22 | 6.1 | 6.01 | 6.02 | 6.07 | 129100.0 | 5.99 |
2020-12-21 | 6.13 | 6.03 | 6.13 | 6.04 | 128200.0 | 5.96 |
2020-12-18 | 6.17 | 6.08 | 6.12 | 6.16 | 113500.0 | 6.08 |
2020-12-17 | 6.11 | 6.08 | 6.09 | 6.11 | 62300.0 | 6.03 |
2020-12-16 | 6.09 | 6.04 | 6.08 | 6.08 | 71800.0 | 6.0 |
2020-12-15 | 6.1 | 6.01 | 6.06 | 6.07 | 96200.0 | 5.99 |
2020-12-14 | 6.2 | 6.07 | 6.14 | 6.08 | 151800.0 | 5.96 |
2020-12-11 | 6.15 | 6.11 | 6.13 | 6.12 | 75000.0 | 5.99 |
2020-12-10 | 6.15 | 6.11 | 6.11 | 6.14 | 106600.0 | 6.01 |
2020-12-09 | 6.12 | 6.09 | 6.1 | 6.11 | 166200.0 | 5.98 |
2020-12-08 | 6.09 | 6.01 | 6.05 | 6.08 | 58100.0 | 5.96 |
2020-12-07 | 6.08 | 6.02 | 6.04 | 6.05 | 68300.0 | 5.93 |
2020-12-04 | 6.1 | 6.02 | 6.09 | 6.03 | 101400.0 | 5.91 |
2020-12-03 | 6.1 | 6.02 | 6.02 | 6.06 | 108600.0 | 5.94 |
2020-12-02 | 6.12 | 6.01 | 6.08 | 6.02 | 126600.0 | 5.9 |
2020-12-01 | 6.13 | 6.03 | 6.04 | 6.11 | 224900.0 | 5.98 |
2020-11-30 | 6.04 | 5.99 | 6.02 | 6.04 | 144300.0 | 5.92 |
2020-11-27 | 6.03 | 5.95 | 6.02 | 6.01 | 83400.0 | 5.89 |
2020-11-25 | 6.02 | 5.95 | 5.97 | 6.0 | 159000.0 | 5.88 |
2020-11-24 | 5.97 | 5.93 | 5.94 | 5.97 | 133400.0 | 5.85 |
2020-11-23 | 5.95 | 5.91 | 5.91 | 5.93 | 128600.0 | 5.81 |
2020-11-20 | 5.94 | 5.9 | 5.94 | 5.91 | 137600.0 | 5.79 |
2020-11-19 | 5.94 | 5.9 | 5.91 | 5.91 | 90300.0 | 5.79 |
2020-11-18 | 5.95 | 5.9 | 5.95 | 5.92 | 129800.0 | 5.8 |
2020-11-17 | 5.95 | 5.88 | 5.93 | 5.92 | 118300.0 | 5.8 |
2020-11-16 | 5.98 | 5.92 | 5.94 | 5.98 | 162400.0 | 5.82 |
2020-11-13 | 6.02 | 5.92 | 5.96 | 5.94 | 150700.0 | 5.78 |
2020-11-12 | 6.04 | 5.95 | 6.04 | 5.95 | 83800.0 | 5.79 |
2020-11-11 | 6.08 | 5.96 | 5.99 | 6.06 | 211600.0 | 5.89 |
2020-11-10 | 5.99 | 5.92 | 5.94 | 5.98 | 132200.0 | 5.82 |
2020-11-09 | 5.93 | 5.89 | 5.89 | 5.92 | 103000.0 | 5.76 |
2020-11-06 | 5.87 | 5.86 | 5.86 | 5.86 | 34300.0 | 5.7 |
2020-11-05 | 5.89 | 5.81 | 5.81 | 5.86 | 64900.0 | 5.7 |
2020-11-04 | 5.82 | 5.79 | 5.79 | 5.8 | 62600.0 | 5.64 |
2020-11-03 | 5.86 | 5.73 | 5.75 | 5.76 | 223400.0 | 5.6 |
2020-11-02 | 5.76 | 5.7 | 5.72 | 5.74 | 84800.0 | 5.58 |
2020-10-30 | 5.74 | 5.67 | 5.74 | 5.67 | 102200.0 | 5.51 |
2020-10-29 | 5.73 | 5.66 | 5.66 | 5.71 | 596200.0 | 5.55 |
2020-10-28 | 5.73 | 5.65 | 5.73 | 5.66 | 167100.0 | 5.5 |
2020-10-27 | 5.75 | 5.73 | 5.74 | 5.74 | 68700.0 | 5.58 |
2020-10-26 | 5.72 | 5.65 | 5.7 | 5.69 | 95800.0 | 5.53 |
2020-10-23 | 5.75 | 5.7 | 5.71 | 5.72 | 74700.0 | 5.56 |
2020-10-22 | 5.73 | 5.7 | 5.72 | 5.7 | 606600.0 | 5.54 |
2020-10-21 | 5.76 | 5.72 | 5.75 | 5.72 | 81700.0 | 5.56 |
2020-10-20 | 5.8 | 5.71 | 5.75 | 5.78 | 74800.0 | 5.62 |
2020-10-19 | 5.76 | 5.7 | 5.7 | 5.75 | 82800.0 | 5.59 |
2020-10-16 | 5.76 | 5.69 | 5.76 | 5.69 | 61000.0 | 5.53 |
2020-10-15 | 5.75 | 5.71 | 5.74 | 5.75 | 94700.0 | 5.59 |
2020-10-14 | 5.82 | 5.75 | 5.82 | 5.76 | 89400.0 | 5.6 |
2020-10-13 | 5.86 | 5.77 | 5.86 | 5.8 | 129800.0 | 5.64 |
2020-10-12 | 5.93 | 5.85 | 5.87 | 5.91 | 100000.0 | 5.71 |
2020-10-09 | 5.89 | 5.85 | 5.88 | 5.88 | 60100.0 | 5.68 |
2020-10-08 | 5.92 | 5.8 | 5.87 | 5.8 | 90600.0 | 5.6 |
2020-10-07 | 5.9 | 5.82 | 5.82 | 5.86 | 132000.0 | 5.66 |
2020-10-06 | 5.82 | 5.77 | 5.78 | 5.77 | 71100.0 | 5.57 |
2020-10-05 | 5.81 | 5.76 | 5.76 | 5.77 | 128400.0 | 5.57 |
2020-10-02 | 5.78 | 5.68 | 5.68 | 5.77 | 96300.0 | 5.57 |
2020-10-01 | 5.71 | 5.64 | 5.64 | 5.69 | 140400.0 | 5.49 |
2020-09-30 | 5.76 | 5.62 | 5.75 | 5.62 | 599400.0 | 5.43 |
2020-09-29 | 5.74 | 5.68 | 5.74 | 5.71 | 71800.0 | 5.51 |
2020-09-28 | 5.76 | 5.7 | 5.74 | 5.74 | 115500.0 | 5.54 |
2020-09-25 | 5.75 | 5.68 | 5.75 | 5.71 | 119000.0 | 5.51 |
2020-09-24 | 5.78 | 5.72 | 5.78 | 5.73 | 122300.0 | 5.53 |
2020-09-23 | 5.9 | 5.74 | 5.9 | 5.75 | 115100.0 | 5.55 |
2020-09-22 | 5.92 | 5.88 | 5.9 | 5.88 | 96400.0 | 5.68 |
2020-09-21 | 5.94 | 5.9 | 5.92 | 5.9 | 52700.0 | 5.7 |
2020-09-18 | 5.96 | 5.92 | 5.96 | 5.92 | 79800.0 | 5.72 |
2020-09-17 | 5.98 | 5.9 | 5.91 | 5.98 | 87800.0 | 5.77 |
2020-09-16 | 5.95 | 5.9 | 5.95 | 5.92 | 65400.0 | 5.72 |
2020-09-15 | 5.93 | 5.9 | 5.9 | 5.92 | 42500.0 | 5.72 |
2020-09-14 | 6.0 | 5.92 | 5.96 | 5.94 | 92400.0 | 5.7 |
2020-09-11 | 5.94 | 5.91 | 5.92 | 5.93 | 130800.0 | 5.69 |
2020-09-10 | 6.01 | 5.9 | 6.0 | 5.94 | 109400.0 | 5.7 |
2020-09-09 | 6.01 | 5.92 | 5.98 | 5.99 | 127100.0 | 5.74 |
2020-09-08 | 5.97 | 5.86 | 5.86 | 5.95 | 80100.0 | 5.71 |
2020-09-04 | 6.01 | 5.86 | 5.99 | 5.98 | 116700.0 | 5.73 |
2020-09-03 | 6.09 | 5.95 | 6.09 | 6.03 | 139400.0 | 5.78 |
2020-09-02 | 6.12 | 6.02 | 6.06 | 6.1 | 185400.0 | 5.85 |
2020-09-01 | 6.08 | 5.77 | 5.83 | 6.08 | 191600.0 | 5.83 |
2020-08-31 | 5.92 | 5.82 | 5.92 | 5.85 | 136300.0 | 5.61 |
2020-08-28 | 5.92 | 5.87 | 5.92 | 5.89 | 130900.0 | 5.65 |
2020-08-27 | 5.95 | 5.88 | 5.91 | 5.92 | 195200.0 | 5.68 |
2020-08-26 | 5.92 | 5.85 | 5.89 | 5.89 | 110300.0 | 5.65 |
2020-08-25 | 5.92 | 5.87 | 5.92 | 5.91 | 152800.0 | 5.67 |
2020-08-24 | 5.92 | 5.9 | 5.91 | 5.91 | 87100.0 | 5.67 |
2020-08-21 | 5.91 | 5.89 | 5.91 | 5.9 | 68800.0 | 5.66 |
2020-08-20 | 5.91 | 5.85 | 5.85 | 5.91 | 55700.0 | 5.67 |
2020-08-19 | 5.9 | 5.85 | 5.89 | 5.86 | 134700.0 | 5.62 |
2020-08-18 | 5.95 | 5.88 | 5.95 | 5.89 | 116000.0 | 5.65 |
2020-08-17 | 5.96 | 5.92 | 5.92 | 5.96 | 98000.0 | 5.68 |
2020-08-14 | 5.94 | 5.91 | 5.91 | 5.92 | 123400.0 | 5.64 |
2020-08-13 | 6.01 | 5.93 | 5.95 | 5.94 | 141400.0 | 5.66 |
2020-08-12 | 5.93 | 5.9 | 5.92 | 5.93 | 56600.0 | 5.65 |
2020-08-11 | 5.97 | 5.89 | 5.95 | 5.92 | 146300.0 | 5.64 |
2020-08-10 | 5.96 | 5.9 | 5.9 | 5.96 | 70400.0 | 5.68 |
2020-08-07 | 5.93 | 5.83 | 5.83 | 5.92 | 123400.0 | 5.64 |
2020-08-06 | 5.86 | 5.8 | 5.81 | 5.86 | 227500.0 | 5.58 |
2020-08-05 | 5.84 | 5.79 | 5.84 | 5.82 | 202200.0 | 5.54 |
2020-08-04 | 5.84 | 5.81 | 5.82 | 5.81 | 131600.0 | 5.53 |
2020-08-03 | 5.9 | 5.83 | 5.83 | 5.83 | 225400.0 | 5.55 |
2020-07-31 | 5.84 | 5.81 | 5.82 | 5.82 | 101100.0 | 5.54 |
2020-07-30 | 5.8 | 5.77 | 5.8 | 5.78 | 99900.0 | 5.5 |
2020-07-29 | 5.82 | 5.75 | 5.77 | 5.8 | 385200.0 | 5.52 |
2020-07-28 | 5.76 | 5.69 | 5.69 | 5.75 | 167700.0 | 5.48 |
2020-07-27 | 5.72 | 5.65 | 5.65 | 5.68 | 126600.0 | 5.41 |
2020-07-24 | 5.69 | 5.64 | 5.65 | 5.67 | 114200.0 | 5.4 |
2020-07-23 | 5.66 | 5.6 | 5.6 | 5.66 | 172500.0 | 5.39 |
2020-07-22 | 5.63 | 5.59 | 5.6 | 5.6 | 509800.0 | 5.33 |
2020-07-21 | 5.63 | 5.6 | 5.63 | 5.61 | 520700.0 | 5.34 |
2020-07-20 | 5.61 | 5.59 | 5.61 | 5.59 | 170300.0 | 5.32 |
2020-07-17 | 5.62 | 5.58 | 5.58 | 5.6 | 141500.0 | 5.33 |
2020-07-16 | 5.65 | 5.57 | 5.59 | 5.59 | 122200.0 | 5.32 |
2020-07-15 | 5.61 | 5.58 | 5.6 | 5.61 | 90600.0 | 5.34 |
2020-07-14 | 5.58 | 5.53 | 5.57 | 5.57 | 168400.0 | 5.3 |
2020-07-13 | 5.66 | 5.6 | 5.65 | 5.61 | 62800.0 | 5.3 |
2020-07-10 | 5.64 | 5.6 | 5.62 | 5.62 | 111300.0 | 5.31 |
2020-07-09 | 5.69 | 5.62 | 5.69 | 5.62 | 104700.0 | 5.31 |
2020-07-08 | 5.71 | 5.66 | 5.71 | 5.69 | 170100.0 | 5.38 |
2020-07-07 | 5.72 | 5.67 | 5.71 | 5.7 | 193200.0 | 5.39 |
2020-07-06 | 5.73 | 5.65 | 5.71 | 5.73 | 125000.0 | 5.42 |
2020-07-02 | 5.7 | 5.65 | 5.68 | 5.67 | 130900.0 | 5.36 |
2020-07-01 | 5.69 | 5.56 | 5.56 | 5.63 | 206600.0 | 5.32 |
2020-06-30 | 5.67 | 5.58 | 5.64 | 5.58 | 142100.0 | 5.27 |
2020-06-29 | 5.68 | 5.6 | 5.68 | 5.62 | 121100.0 | 5.31 |
2020-06-26 | 5.7 | 5.64 | 5.68 | 5.65 | 70000.0 | 5.34 |
2020-06-25 | 5.73 | 5.61 | 5.64 | 5.73 | 171400.0 | 5.42 |
2020-06-24 | 5.74 | 5.63 | 5.74 | 5.63 | 113200.0 | 5.32 |
2020-06-23 | 5.76 | 5.72 | 5.74 | 5.76 | 129400.0 | 5.44 |
2020-06-22 | 5.74 | 5.68 | 5.71 | 5.73 | 95600.0 | 5.42 |
2020-06-19 | 5.73 | 5.68 | 5.68 | 5.71 | 70600.0 | 5.4 |
2020-06-18 | 5.71 | 5.66 | 5.66 | 5.69 | 116900.0 | 5.38 |
2020-06-17 | 5.7 | 5.66 | 5.66 | 5.7 | 113500.0 | 5.39 |
2020-06-16 | 5.72 | 5.67 | 5.69 | 5.67 | 145700.0 | 5.36 |
2020-06-15 | 5.68 | 5.52 | 5.54 | 5.65 | 200000.0 | 5.3 |
2020-06-12 | 5.69 | 5.64 | 5.67 | 5.66 | 151300.0 | 5.31 |
2020-06-11 | 5.76 | 5.44 | 5.76 | 5.6 | 354500.0 | 5.26 |
2020-06-10 | 5.8 | 5.77 | 5.78 | 5.8 | 119700.0 | 5.44 |
2020-06-09 | 5.82 | 5.76 | 5.8 | 5.8 | 167100.0 | 5.44 |
2020-06-08 | 5.86 | 5.79 | 5.8 | 5.8 | 228100.0 | 5.44 |
2020-06-05 | 5.9 | 5.76 | 5.86 | 5.82 | 265600.0 | 5.46 |
2020-06-04 | 5.88 | 5.82 | 5.85 | 5.83 | 137800.0 | 5.47 |
2020-06-03 | 5.89 | 5.84 | 5.87 | 5.86 | 131300.0 | 5.5 |
2020-06-02 | 5.86 | 5.75 | 5.78 | 5.86 | 135600.0 | 5.5 |
2020-06-01 | 5.77 | 5.64 | 5.64 | 5.74 | 199500.0 | 5.39 |
2020-05-29 | 5.7 | 5.64 | 5.65 | 5.67 | 137000.0 | 5.32 |
2020-05-28 | 5.67 | 5.6 | 5.6 | 5.64 | 137500.0 | 5.29 |
2020-05-27 | 5.62 | 5.59 | 5.59 | 5.62 | 181300.0 | 5.28 |
2020-05-26 | 5.63 | 5.57 | 5.6 | 5.57 | 162100.0 | 5.23 |
2020-05-22 | 5.56 | 5.52 | 5.52 | 5.55 | 163000.0 | 5.21 |
2020-05-21 | 5.56 | 5.52 | 5.52 | 5.54 | 156100.0 | 5.2 |
2020-05-20 | 5.56 | 5.5 | 5.5 | 5.54 | 117900.0 | 5.2 |
2020-05-19 | 5.51 | 5.47 | 5.48 | 5.51 | 137700.0 | 5.17 |
2020-05-18 | 5.51 | 5.45 | 5.45 | 5.49 | 103800.0 | 5.15 |
2020-05-15 | 5.42 | 5.38 | 5.41 | 5.39 | 142900.0 | 5.06 |
2020-05-14 | 5.52 | 5.39 | 5.52 | 5.42 | 153800.0 | 5.09 |
2020-05-13 | 5.59 | 5.53 | 5.58 | 5.55 | 145200.0 | 5.21 |
2020-05-12 | 5.59 | 5.52 | 5.52 | 5.58 | 129300.0 | 5.24 |
2020-05-11 | 5.62 | 5.56 | 5.56 | 5.56 | 88900.0 | 5.18 |
2020-05-08 | 5.6 | 5.55 | 5.58 | 5.58 | 82000.0 | 5.2 |
2020-05-07 | 5.55 | 5.49 | 5.5 | 5.54 | 250600.0 | 5.17 |
2020-05-06 | 5.57 | 5.47 | 5.54 | 5.49 | 259200.0 | 5.12 |
2020-05-05 | 5.56 | 5.48 | 5.5 | 5.56 | 238800.0 | 5.18 |
2020-05-04 | 5.53 | 5.42 | 5.42 | 5.52 | 223100.0 | 5.15 |
2020-05-01 | 5.48 | 5.35 | 5.35 | 5.47 | 192100.0 | 5.1 |
2020-04-30 | 5.51 | 5.44 | 5.47 | 5.47 | 494700.0 | 5.1 |
2020-04-29 | 5.47 | 5.37 | 5.37 | 5.47 | 421600.0 | 5.1 |
2020-04-28 | 5.52 | 5.28 | 5.28 | 5.34 | 435000.0 | 4.98 |
2020-04-27 | 5.3 | 5.23 | 5.29 | 5.25 | 171500.0 | 4.89 |
2020-04-24 | 5.31 | 5.25 | 5.3 | 5.29 | 316200.0 | 4.93 |
2020-04-23 | 5.34 | 5.24 | 5.27 | 5.29 | 577400.0 | 4.93 |
2020-04-22 | 5.3 | 5.22 | 5.27 | 5.27 | 249900.0 | 4.91 |
2020-04-21 | 5.28 | 5.21 | 5.22 | 5.25 | 383100.0 | 4.89 |
2020-04-20 | 5.31 | 5.25 | 5.27 | 5.3 | 394500.0 | 4.94 |
2020-04-17 | 5.37 | 5.26 | 5.29 | 5.35 | 333100.0 | 4.99 |
2020-04-16 | 5.3 | 5.18 | 5.2 | 5.24 | 240200.0 | 4.89 |
2020-04-15 | 5.23 | 5.15 | 5.15 | 5.23 | 130800.0 | 4.88 |
2020-04-14 | 5.24 | 5.17 | 5.18 | 5.23 | 99900.0 | 4.88 |
2020-04-13 | 5.23 | 5.12 | 5.22 | 5.15 | 403700.0 | 4.77 |
2020-04-09 | 5.37 | 5.15 | 5.15 | 5.2 | 359900.0 | 4.81 |
2020-04-08 | 5.09 | 5.0 | 5.0 | 5.09 | 292700.0 | 4.71 |
2020-04-07 | 5.03 | 4.9 | 4.9 | 4.99 | 380800.0 | 4.62 |
2020-04-06 | 4.97 | 4.74 | 4.74 | 4.91 | 530100.0 | 4.54 |
2020-04-03 | 4.77 | 4.65 | 4.71 | 4.65 | 349000.0 | 4.3 |
2020-04-02 | 4.8 | 4.72 | 4.72 | 4.78 | 278300.0 | 4.42 |
2020-04-01 | 4.89 | 4.75 | 4.86 | 4.79 | 279800.0 | 4.43 |
2020-03-31 | 5.07 | 4.97 | 5.0 | 5.03 | 397500.0 | 4.66 |
2020-03-30 | 5.04 | 4.75 | 4.75 | 5.0 | 255900.0 | 4.63 |
2020-03-27 | 4.88 | 4.72 | 4.82 | 4.75 | 566300.0 | 4.4 |
2020-03-26 | 5.01 | 4.81 | 4.81 | 4.9 | 249300.0 | 4.53 |
2020-03-25 | 4.97 | 4.61 | 4.68 | 4.86 | 209200.0 | 4.5 |
2020-03-24 | 4.64 | 4.25 | 4.25 | 4.62 | 586600.0 | 4.28 |
2020-03-23 | 4.24 | 4.03 | 4.24 | 4.13 | 499900.0 | 3.82 |
2020-03-20 | 4.78 | 4.19 | 4.19 | 4.37 | 345000.0 | 4.04 |
2020-03-19 | 4.35 | 3.72 | 3.91 | 4.15 | 587700.0 | 3.84 |
2020-03-18 | 4.54 | 3.9 | 4.5 | 4.03 | 701000.0 | 3.73 |
2020-03-17 | 4.72 | 4.51 | 4.58 | 4.64 | 323000.0 | 4.29 |
2020-03-16 | 4.91 | 4.43 | 4.43 | 4.61 | 335600.0 | 4.23 |
2020-03-13 | 5.21 | 5.01 | 5.09 | 5.21 | 304300.0 | 4.78 |
2020-03-12 | 5.17 | 4.8 | 5.11 | 4.95 | 654200.0 | 4.54 |
2020-03-11 | 5.64 | 5.45 | 5.63 | 5.46 | 315300.0 | 5.01 |
2020-03-10 | 5.69 | 5.54 | 5.55 | 5.64 | 473700.0 | 5.17 |
2020-03-09 | 5.76 | 5.35 | 5.71 | 5.51 | 356300.0 | 5.05 |
2020-03-06 | 5.92 | 5.82 | 5.88 | 5.92 | 129100.0 | 5.43 |
2020-03-05 | 5.97 | 5.92 | 5.92 | 5.95 | 108200.0 | 5.46 |
2020-03-04 | 6.0 | 5.88 | 5.88 | 5.99 | 190900.0 | 5.49 |
2020-03-03 | 5.95 | 5.85 | 5.87 | 5.87 | 274200.0 | 5.38 |
2020-03-02 | 5.88 | 5.69 | 5.71 | 5.85 | 325900.0 | 5.36 |
2020-02-28 | 5.8 | 5.54 | 5.8 | 5.71 | 944900.0 | 5.24 |
2020-02-27 | 6.03 | 5.91 | 5.99 | 5.91 | 255100.0 | 5.42 |
2020-02-26 | 6.08 | 5.95 | 5.95 | 6.07 | 373500.0 | 5.57 |
2020-02-25 | 6.14 | 5.95 | 6.12 | 5.96 | 377400.0 | 5.46 |
2020-02-24 | 6.21 | 6.09 | 6.19 | 6.12 | 509900.0 | 5.61 |
2020-02-21 | 6.23 | 6.19 | 6.21 | 6.21 | 400800.0 | 5.69 |
2020-02-20 | 6.26 | 6.21 | 6.23 | 6.26 | 210300.0 | 5.74 |
2020-02-19 | 6.26 | 6.22 | 6.23 | 6.23 | 305000.0 | 5.71 |
2020-02-18 | 6.24 | 6.19 | 6.2 | 6.23 | 136700.0 | 5.71 |