名前 | Western Asset Managed Municipals Fund Inc. Common Stock |
ティッカー | MMU |
国 | United States |
上場年 | 1992.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.51 | 13.2 | 13.51 | 13.2 | 60600.0 | 13.2 |
2021-02-12 | 13.42 | 13.29 | 13.39 | 13.31 | 70200.0 | 13.31 |
2021-02-11 | 13.5 | 13.36 | 13.5 | 13.38 | 37800.0 | 13.38 |
2021-02-10 | 13.47 | 13.35 | 13.35 | 13.45 | 53500.0 | 13.45 |
2021-02-09 | 13.43 | 13.35 | 13.42 | 13.38 | 43900.0 | 13.38 |
2021-02-08 | 13.37 | 13.28 | 13.36 | 13.33 | 99900.0 | 13.33 |
2021-02-05 | 13.28 | 13.18 | 13.21 | 13.26 | 52600.0 | 13.26 |
2021-02-04 | 13.18 | 13.12 | 13.16 | 13.18 | 31300.0 | 13.18 |
2021-02-03 | 13.17 | 13.12 | 13.16 | 13.16 | 62500.0 | 13.16 |
2021-02-02 | 13.2 | 13.1 | 13.2 | 13.18 | 76500.0 | 13.18 |
2021-02-01 | 13.19 | 13.11 | 13.13 | 13.11 | 51400.0 | 13.11 |
2021-01-29 | 13.16 | 13.07 | 13.12 | 13.1 | 52900.0 | 13.1 |
2021-01-28 | 13.17 | 12.98 | 13.07 | 13.16 | 133700.0 | 13.16 |
2021-01-27 | 13.04 | 12.94 | 12.98 | 13.02 | 103800.0 | 13.02 |
2021-01-26 | 13.0 | 12.93 | 12.94 | 12.97 | 52200.0 | 12.97 |
2021-01-25 | 13.15 | 12.93 | 13.15 | 12.99 | 115300.0 | 12.99 |
2021-01-22 | 13.18 | 12.94 | 13.14 | 12.95 | 103700.0 | 12.95 |
2021-01-21 | 13.18 | 12.92 | 12.96 | 13.08 | 93700.0 | 13.08 |
2021-01-20 | 13.0 | 12.85 | 12.87 | 13.0 | 80300.0 | 12.95 |
2021-01-19 | 12.89 | 12.86 | 12.86 | 12.88 | 35200.0 | 12.84 |
2021-01-15 | 12.89 | 12.82 | 12.86 | 12.88 | 26500.0 | 12.84 |
2021-01-14 | 12.9 | 12.8 | 12.87 | 12.87 | 76600.0 | 12.83 |
2021-01-13 | 12.89 | 12.8 | 12.84 | 12.87 | 40400.0 | 12.83 |
2021-01-12 | 12.83 | 12.76 | 12.77 | 12.82 | 36900.0 | 12.78 |
2021-01-11 | 12.84 | 12.76 | 12.84 | 12.79 | 62700.0 | 12.75 |
2021-01-08 | 12.84 | 12.76 | 12.83 | 12.82 | 27200.0 | 12.78 |
2021-01-07 | 12.88 | 12.75 | 12.77 | 12.8 | 120400.0 | 12.76 |
2021-01-06 | 12.79 | 12.72 | 12.78 | 12.77 | 110200.0 | 12.73 |
2021-01-05 | 12.83 | 12.77 | 12.8 | 12.78 | 62200.0 | 12.74 |
2021-01-04 | 12.86 | 12.74 | 12.86 | 12.79 | 85600.0 | 12.75 |
2020-12-31 | 12.86 | 12.77 | 12.77 | 12.84 | 96100.0 | 12.8 |
2020-12-30 | 12.79 | 12.74 | 12.75 | 12.77 | 118300.0 | 12.73 |
2020-12-29 | 12.76 | 12.7 | 12.7 | 12.75 | 87800.0 | 12.71 |
2020-12-28 | 12.75 | 12.7 | 12.73 | 12.7 | 52600.0 | 12.66 |
2020-12-24 | 12.8 | 12.71 | 12.71 | 12.74 | 359700.0 | 12.7 |
2020-12-23 | 12.8 | 12.72 | 12.73 | 12.72 | 226200.0 | 12.68 |
2020-12-22 | 12.79 | 12.75 | 12.77 | 12.79 | 86800.0 | 12.75 |
2020-12-21 | 12.83 | 12.74 | 12.74 | 12.78 | 94000.0 | 12.69 |
2020-12-18 | 12.8 | 12.7 | 12.73 | 12.79 | 45500.0 | 12.7 |
2020-12-17 | 12.83 | 12.76 | 12.77 | 12.78 | 99800.0 | 12.69 |
2020-12-16 | 12.89 | 12.81 | 12.86 | 12.83 | 78500.0 | 12.74 |
2020-12-15 | 12.92 | 12.85 | 12.88 | 12.89 | 53300.0 | 12.8 |
2020-12-14 | 13.02 | 12.88 | 13.02 | 12.91 | 58900.0 | 12.82 |
2020-12-11 | 12.98 | 12.93 | 12.93 | 12.97 | 50100.0 | 12.88 |
2020-12-10 | 13.05 | 12.9 | 12.91 | 12.98 | 54300.0 | 12.89 |
2020-12-09 | 12.99 | 12.89 | 12.94 | 12.99 | 87700.0 | 12.9 |
2020-12-08 | 12.96 | 12.81 | 12.82 | 12.93 | 80800.0 | 12.84 |
2020-12-07 | 12.85 | 12.77 | 12.85 | 12.81 | 48500.0 | 12.72 |
2020-12-04 | 12.8 | 12.75 | 12.76 | 12.75 | 77100.0 | 12.66 |
2020-12-03 | 12.8 | 12.74 | 12.76 | 12.79 | 70500.0 | 12.7 |
2020-12-02 | 12.76 | 12.64 | 12.64 | 12.75 | 94500.0 | 12.66 |
2020-12-01 | 12.68 | 12.62 | 12.62 | 12.68 | 76500.0 | 12.59 |
2020-11-30 | 12.68 | 12.61 | 12.66 | 12.61 | 71700.0 | 12.52 |
2020-11-27 | 12.68 | 12.59 | 12.62 | 12.67 | 29000.0 | 12.58 |
2020-11-25 | 12.6 | 12.56 | 12.56 | 12.57 | 57100.0 | 12.48 |
2020-11-24 | 12.63 | 12.56 | 12.57 | 12.58 | 62300.0 | 12.49 |
2020-11-23 | 12.65 | 12.55 | 12.62 | 12.56 | 71600.0 | 12.47 |
2020-11-20 | 12.61 | 12.57 | 12.57 | 12.61 | 34300.0 | 12.52 |
2020-11-19 | 12.59 | 12.54 | 12.55 | 12.56 | 48700.0 | 12.47 |
2020-11-18 | 12.63 | 12.56 | 12.59 | 12.59 | 37300.0 | 12.46 |
2020-11-17 | 12.57 | 12.51 | 12.51 | 12.56 | 47100.0 | 12.43 |
2020-11-16 | 12.6 | 12.51 | 12.53 | 12.52 | 82400.0 | 12.39 |
2020-11-13 | 12.56 | 12.5 | 12.53 | 12.56 | 75900.0 | 12.43 |
2020-11-12 | 12.57 | 12.5 | 12.54 | 12.51 | 104700.0 | 12.38 |
2020-11-11 | 12.59 | 12.45 | 12.56 | 12.54 | 111800.0 | 12.41 |
2020-11-10 | 12.57 | 12.5 | 12.5 | 12.53 | 59100.0 | 12.4 |
2020-11-09 | 12.55 | 12.52 | 12.55 | 12.52 | 51000.0 | 12.39 |
2020-11-06 | 12.51 | 12.41 | 12.44 | 12.51 | 30900.0 | 12.38 |
2020-11-05 | 12.47 | 12.37 | 12.37 | 12.44 | 48200.0 | 12.31 |
2020-11-04 | 12.4 | 12.31 | 12.31 | 12.37 | 20200.0 | 12.24 |
2020-11-03 | 12.26 | 12.23 | 12.24 | 12.25 | 46600.0 | 12.12 |
2020-11-02 | 12.22 | 12.16 | 12.16 | 12.2 | 62700.0 | 12.07 |
2020-10-30 | 12.19 | 12.13 | 12.14 | 12.18 | 27500.0 | 12.05 |
2020-10-29 | 12.22 | 12.16 | 12.22 | 12.16 | 48200.0 | 12.03 |
2020-10-28 | 12.21 | 12.14 | 12.19 | 12.19 | 188100.0 | 12.06 |
2020-10-27 | 12.27 | 12.15 | 12.17 | 12.2 | 125100.0 | 12.07 |
2020-10-26 | 12.25 | 12.13 | 12.25 | 12.13 | 151500.0 | 12.0 |
2020-10-23 | 12.3 | 12.21 | 12.29 | 12.3 | 65200.0 | 12.17 |
2020-10-22 | 12.3 | 12.21 | 12.29 | 12.27 | 53400.0 | 12.14 |
2020-10-21 | 12.32 | 12.23 | 12.27 | 12.32 | 75400.0 | 12.15 |
2020-10-20 | 12.26 | 12.11 | 12.18 | 12.26 | 96900.0 | 12.09 |
2020-10-19 | 12.16 | 12.07 | 12.07 | 12.15 | 59800.0 | 11.98 |
2020-10-16 | 12.19 | 12.11 | 12.19 | 12.11 | 55400.0 | 11.94 |
2020-10-15 | 12.19 | 12.13 | 12.13 | 12.16 | 42100.0 | 11.99 |
2020-10-14 | 12.24 | 12.18 | 12.18 | 12.18 | 57200.0 | 12.01 |
2020-10-13 | 12.25 | 12.2 | 12.2 | 12.21 | 80800.0 | 12.04 |
2020-10-12 | 12.25 | 12.17 | 12.19 | 12.2 | 58400.0 | 12.03 |
2020-10-09 | 12.22 | 12.12 | 12.12 | 12.19 | 68000.0 | 12.02 |
2020-10-08 | 12.16 | 12.09 | 12.09 | 12.16 | 59700.0 | 11.99 |
2020-10-07 | 12.2 | 12.1 | 12.12 | 12.1 | 76200.0 | 11.93 |
2020-10-06 | 12.15 | 12.1 | 12.14 | 12.14 | 54900.0 | 11.97 |
2020-10-05 | 12.22 | 12.07 | 12.22 | 12.11 | 59000.0 | 11.94 |
2020-10-02 | 12.23 | 12.15 | 12.15 | 12.2 | 57100.0 | 12.03 |
2020-10-01 | 12.23 | 12.12 | 12.21 | 12.2 | 116500.0 | 12.03 |
2020-09-30 | 12.19 | 12.09 | 12.1 | 12.19 | 56400.0 | 12.02 |
2020-09-29 | 12.15 | 12.09 | 12.11 | 12.1 | 59700.0 | 11.93 |
2020-09-28 | 12.14 | 12.07 | 12.12 | 12.09 | 36000.0 | 11.92 |
2020-09-25 | 12.12 | 11.99 | 12.08 | 12.06 | 183100.0 | 11.89 |
2020-09-24 | 12.11 | 12.04 | 12.08 | 12.09 | 60400.0 | 11.92 |
2020-09-23 | 12.18 | 12.07 | 12.15 | 12.11 | 43400.0 | 11.94 |
2020-09-22 | 12.18 | 12.14 | 12.17 | 12.15 | 41700.0 | 11.98 |
2020-09-21 | 12.28 | 12.2 | 12.23 | 12.21 | 51800.0 | 11.99 |
2020-09-18 | 12.33 | 12.26 | 12.26 | 12.28 | 30100.0 | 12.06 |
2020-09-17 | 12.37 | 12.26 | 12.34 | 12.29 | 48400.0 | 12.07 |
2020-09-16 | 12.37 | 12.29 | 12.36 | 12.31 | 54500.0 | 12.09 |
2020-09-15 | 12.35 | 12.26 | 12.32 | 12.33 | 43400.0 | 12.11 |
2020-09-14 | 12.37 | 12.32 | 12.33 | 12.35 | 62400.0 | 12.13 |
2020-09-11 | 12.38 | 12.27 | 12.31 | 12.3 | 99000.0 | 12.08 |
2020-09-10 | 12.37 | 12.26 | 12.26 | 12.31 | 80300.0 | 12.09 |
2020-09-09 | 12.25 | 12.15 | 12.15 | 12.25 | 82700.0 | 12.03 |
2020-09-08 | 12.22 | 12.1 | 12.2 | 12.13 | 63700.0 | 11.91 |
2020-09-04 | 12.3 | 12.16 | 12.29 | 12.2 | 37300.0 | 11.98 |
2020-09-03 | 12.5 | 12.31 | 12.5 | 12.32 | 53600.0 | 12.1 |
2020-09-02 | 12.52 | 12.4 | 12.4 | 12.47 | 155300.0 | 12.25 |
2020-09-01 | 12.4 | 12.34 | 12.34 | 12.37 | 45200.0 | 12.15 |
2020-08-31 | 12.41 | 12.28 | 12.34 | 12.33 | 68400.0 | 12.11 |
2020-08-28 | 12.32 | 12.21 | 12.23 | 12.31 | 66000.0 | 12.09 |
2020-08-27 | 12.32 | 12.2 | 12.29 | 12.21 | 65100.0 | 11.99 |
2020-08-26 | 12.37 | 12.29 | 12.32 | 12.29 | 86700.0 | 12.07 |
2020-08-25 | 12.52 | 12.4 | 12.5 | 12.41 | 120200.0 | 12.19 |
2020-08-24 | 12.65 | 12.5 | 12.54 | 12.5 | 64300.0 | 12.28 |
2020-08-21 | 12.7 | 12.53 | 12.7 | 12.54 | 90900.0 | 12.32 |
2020-08-20 | 12.76 | 12.66 | 12.74 | 12.7 | 130300.0 | 12.43 |
2020-08-19 | 12.82 | 12.7 | 12.71 | 12.7 | 116600.0 | 12.43 |
2020-08-18 | 12.74 | 12.68 | 12.7 | 12.68 | 18300.0 | 12.41 |
2020-08-17 | 12.74 | 12.64 | 12.68 | 12.7 | 84600.0 | 12.43 |
2020-08-14 | 12.67 | 12.63 | 12.63 | 12.65 | 42800.0 | 12.38 |
2020-08-13 | 12.72 | 12.66 | 12.68 | 12.68 | 54500.0 | 12.41 |
2020-08-12 | 12.69 | 12.63 | 12.67 | 12.67 | 75300.0 | 12.4 |
2020-08-11 | 12.7 | 12.65 | 12.69 | 12.66 | 181200.0 | 12.39 |
2020-08-10 | 12.7 | 12.67 | 12.7 | 12.69 | 54300.0 | 12.42 |
2020-08-07 | 12.7 | 12.63 | 12.63 | 12.68 | 70300.0 | 12.41 |
2020-08-06 | 12.71 | 12.66 | 12.68 | 12.66 | 51600.0 | 12.39 |
2020-08-05 | 12.7 | 12.64 | 12.65 | 12.64 | 83100.0 | 12.37 |
2020-08-04 | 12.69 | 12.61 | 12.61 | 12.66 | 74500.0 | 12.39 |
2020-08-03 | 12.65 | 12.55 | 12.6 | 12.64 | 51300.0 | 12.37 |
2020-07-31 | 12.55 | 12.49 | 12.51 | 12.55 | 61300.0 | 12.28 |
2020-07-30 | 12.54 | 12.49 | 12.49 | 12.51 | 71100.0 | 12.24 |
2020-07-29 | 12.51 | 12.47 | 12.49 | 12.51 | 49600.0 | 12.24 |
2020-07-28 | 12.51 | 12.46 | 12.48 | 12.47 | 32700.0 | 12.21 |
2020-07-27 | 12.5 | 12.43 | 12.43 | 12.45 | 69000.0 | 12.19 |
2020-07-24 | 12.46 | 12.39 | 12.39 | 12.46 | 61300.0 | 12.2 |
2020-07-23 | 12.45 | 12.41 | 12.42 | 12.43 | 81700.0 | 12.17 |
2020-07-22 | 12.47 | 12.39 | 12.39 | 12.46 | 125900.0 | 12.15 |
2020-07-21 | 12.4 | 12.35 | 12.35 | 12.4 | 50300.0 | 12.09 |
2020-07-20 | 12.36 | 12.29 | 12.29 | 12.34 | 53500.0 | 12.03 |
2020-07-17 | 12.36 | 12.25 | 12.25 | 12.33 | 44400.0 | 12.02 |
2020-07-16 | 12.32 | 12.25 | 12.31 | 12.29 | 43500.0 | 11.99 |
2020-07-15 | 12.31 | 12.23 | 12.28 | 12.26 | 54600.0 | 11.96 |
2020-07-14 | 12.28 | 12.2 | 12.26 | 12.24 | 86600.0 | 11.94 |
2020-07-13 | 12.4 | 12.23 | 12.37 | 12.23 | 97800.0 | 11.93 |
2020-07-10 | 12.39 | 12.3 | 12.33 | 12.35 | 42100.0 | 12.04 |
2020-07-09 | 12.31 | 12.22 | 12.3 | 12.31 | 74300.0 | 12.0 |
2020-07-08 | 12.27 | 12.16 | 12.16 | 12.27 | 75500.0 | 11.97 |
2020-07-07 | 12.15 | 12.0 | 12.0 | 12.14 | 62600.0 | 11.84 |
2020-07-06 | 12.07 | 11.95 | 12.04 | 12.0 | 90300.0 | 11.7 |
2020-07-02 | 12.09 | 12.0 | 12.03 | 12.01 | 94300.0 | 11.71 |
2020-07-01 | 12.06 | 12.01 | 12.06 | 12.03 | 56500.0 | 11.73 |
2020-06-30 | 12.03 | 11.97 | 12.02 | 12.01 | 72900.0 | 11.71 |
2020-06-29 | 12.07 | 11.95 | 11.99 | 11.99 | 75800.0 | 11.69 |
2020-06-26 | 12.07 | 11.99 | 12.04 | 11.99 | 57600.0 | 11.69 |
2020-06-25 | 12.06 | 11.99 | 12.03 | 12.06 | 84700.0 | 11.76 |
2020-06-24 | 12.02 | 11.94 | 11.94 | 12.02 | 120900.0 | 11.72 |
2020-06-23 | 12.03 | 11.94 | 11.94 | 11.98 | 106800.0 | 11.68 |
2020-06-22 | 12.0 | 11.92 | 11.96 | 11.94 | 83300.0 | 11.64 |
2020-06-19 | 12.08 | 11.96 | 12.01 | 11.97 | 63100.0 | 11.63 |
2020-06-18 | 12.08 | 11.97 | 12.06 | 11.97 | 61500.0 | 11.63 |
2020-06-17 | 12.11 | 12.01 | 12.11 | 12.05 | 73300.0 | 11.71 |
2020-06-16 | 12.15 | 12.07 | 12.09 | 12.12 | 86500.0 | 11.78 |
2020-06-15 | 12.1 | 11.92 | 11.92 | 12.04 | 32000.0 | 11.7 |
2020-06-12 | 12.07 | 12.0 | 12.07 | 12.05 | 34600.0 | 11.71 |
2020-06-11 | 12.15 | 11.92 | 12.15 | 11.98 | 139000.0 | 11.64 |
2020-06-10 | 12.25 | 12.15 | 12.17 | 12.17 | 70700.0 | 11.82 |
2020-06-09 | 12.25 | 12.1 | 12.25 | 12.2 | 64900.0 | 11.85 |
2020-06-08 | 12.28 | 12.13 | 12.13 | 12.23 | 50300.0 | 11.88 |
2020-06-05 | 12.36 | 12.07 | 12.36 | 12.15 | 55000.0 | 11.8 |
2020-06-04 | 12.2 | 12.1 | 12.2 | 12.2 | 36000.0 | 11.85 |
2020-06-03 | 12.37 | 12.13 | 12.32 | 12.2 | 58000.0 | 11.85 |
2020-06-02 | 12.27 | 12.13 | 12.13 | 12.26 | 87700.0 | 11.91 |
2020-06-01 | 12.14 | 12.04 | 12.04 | 12.11 | 59000.0 | 11.77 |
2020-05-29 | 12.03 | 11.87 | 11.89 | 12.03 | 52900.0 | 11.69 |
2020-05-28 | 11.89 | 11.72 | 11.74 | 11.85 | 234600.0 | 11.51 |
2020-05-27 | 11.7 | 11.6 | 11.6 | 11.66 | 163100.0 | 11.33 |
2020-05-26 | 11.67 | 11.55 | 11.57 | 11.57 | 112400.0 | 11.24 |
2020-05-22 | 11.62 | 11.5 | 11.5 | 11.52 | 136800.0 | 11.19 |
2020-05-21 | 11.61 | 11.5 | 11.61 | 11.5 | 79000.0 | 11.17 |
2020-05-20 | 11.55 | 11.46 | 11.46 | 11.52 | 129200.0 | 11.19 |
2020-05-19 | 11.57 | 11.5 | 11.53 | 11.53 | 133200.0 | 11.16 |
2020-05-18 | 11.52 | 11.43 | 11.47 | 11.5 | 70800.0 | 11.13 |
2020-05-15 | 11.45 | 11.36 | 11.45 | 11.44 | 41600.0 | 11.07 |
2020-05-14 | 11.43 | 11.29 | 11.29 | 11.4 | 77500.0 | 11.03 |
2020-05-13 | 11.58 | 11.42 | 11.55 | 11.45 | 66700.0 | 11.08 |
2020-05-12 | 11.62 | 11.51 | 11.62 | 11.52 | 104900.0 | 11.15 |
2020-05-11 | 11.63 | 11.55 | 11.56 | 11.58 | 118900.0 | 11.21 |
2020-05-08 | 11.57 | 11.48 | 11.53 | 11.55 | 53800.0 | 11.18 |
2020-05-07 | 11.54 | 11.45 | 11.53 | 11.53 | 109700.0 | 11.16 |
2020-05-06 | 11.55 | 11.44 | 11.52 | 11.45 | 131700.0 | 11.08 |
2020-05-05 | 11.54 | 11.42 | 11.42 | 11.54 | 52900.0 | 11.17 |
2020-05-04 | 11.45 | 11.3 | 11.3 | 11.41 | 90600.0 | 11.04 |
2020-05-01 | 11.5 | 11.34 | 11.5 | 11.41 | 95400.0 | 11.04 |
2020-04-30 | 11.48 | 11.32 | 11.33 | 11.44 | 89300.0 | 11.07 |
2020-04-29 | 11.45 | 11.26 | 11.38 | 11.38 | 85200.0 | 11.01 |
2020-04-28 | 11.31 | 11.21 | 11.25 | 11.27 | 50100.0 | 10.91 |
2020-04-27 | 11.41 | 11.17 | 11.35 | 11.2 | 84100.0 | 10.84 |
2020-04-24 | 11.66 | 11.34 | 11.66 | 11.44 | 78400.0 | 11.07 |
2020-04-23 | 11.75 | 11.55 | 11.66 | 11.56 | 94600.0 | 11.19 |
2020-04-22 | 11.88 | 11.68 | 11.82 | 11.69 | 104500.0 | 11.31 |
2020-04-21 | 11.91 | 11.81 | 11.81 | 11.87 | 108700.0 | 11.44 |
2020-04-20 | 11.95 | 11.85 | 11.87 | 11.85 | 96500.0 | 11.42 |
2020-04-17 | 12.05 | 11.91 | 12.05 | 12.05 | 105600.0 | 11.62 |
2020-04-16 | 12.05 | 11.88 | 11.88 | 12.02 | 81200.0 | 11.59 |
2020-04-15 | 11.92 | 11.63 | 11.63 | 11.9 | 78000.0 | 11.47 |
2020-04-14 | 12.08 | 11.86 | 11.92 | 11.86 | 151900.0 | 11.43 |
2020-04-13 | 12.17 | 11.79 | 12.05 | 11.89 | 61800.0 | 11.46 |
2020-04-09 | 12.13 | 11.83 | 11.9 | 12.05 | 248000.0 | 11.62 |
2020-04-08 | 11.7 | 11.36 | 11.36 | 11.55 | 139000.0 | 11.14 |
2020-04-07 | 11.68 | 11.34 | 11.41 | 11.46 | 193000.0 | 11.05 |
2020-04-06 | 11.5 | 11.21 | 11.37 | 11.25 | 180600.0 | 10.85 |
2020-04-03 | 11.4 | 11.17 | 11.3 | 11.24 | 81800.0 | 10.84 |
2020-04-02 | 11.53 | 11.16 | 11.22 | 11.42 | 121000.0 | 11.01 |
2020-04-01 | 11.82 | 11.45 | 11.5 | 11.48 | 115700.0 | 11.07 |
2020-03-31 | 12.0 | 11.45 | 11.95 | 11.96 | 187700.0 | 11.53 |
2020-03-30 | 12.09 | 11.72 | 11.75 | 12.01 | 124500.0 | 11.58 |
2020-03-27 | 11.95 | 11.46 | 11.9 | 11.57 | 228800.0 | 11.15 |
2020-03-26 | 11.81 | 11.15 | 11.15 | 11.7 | 127800.0 | 11.28 |
2020-03-25 | 11.45 | 10.55 | 10.55 | 11.15 | 164200.0 | 10.75 |
2020-03-24 | 10.96 | 10.11 | 10.12 | 10.61 | 157700.0 | 10.23 |
2020-03-23 | 10.45 | 9.74 | 10.24 | 9.92 | 191800.0 | 9.56 |
2020-03-20 | 10.84 | 9.9 | 10.35 | 10.7 | 385900.0 | 10.27 |
2020-03-19 | 10.38 | 8.97 | 9.64 | 10.35 | 328200.0 | 9.94 |
2020-03-18 | 10.99 | 9.35 | 10.81 | 9.82 | 230500.0 | 9.43 |
2020-03-17 | 11.41 | 10.86 | 11.32 | 11.06 | 198600.0 | 10.62 |
2020-03-16 | 11.67 | 11.1 | 11.35 | 11.1 | 198100.0 | 10.66 |
2020-03-13 | 11.89 | 11.32 | 11.32 | 11.71 | 163500.0 | 11.24 |
2020-03-12 | 12.46 | 10.83 | 12.46 | 11.14 | 318200.0 | 10.69 |
2020-03-11 | 13.21 | 12.45 | 13.17 | 12.58 | 105600.0 | 12.08 |
2020-03-10 | 13.5 | 13.11 | 13.43 | 13.19 | 103200.0 | 12.66 |
2020-03-09 | 13.6 | 13.25 | 13.6 | 13.41 | 138000.0 | 12.87 |
2020-03-06 | 13.77 | 13.63 | 13.71 | 13.63 | 93700.0 | 13.09 |
2020-03-05 | 13.75 | 13.67 | 13.7 | 13.73 | 98000.0 | 13.18 |
2020-03-04 | 13.75 | 13.57 | 13.67 | 13.7 | 94900.0 | 13.15 |
2020-03-03 | 13.77 | 13.58 | 13.61 | 13.68 | 68400.0 | 13.13 |
2020-03-02 | 13.6 | 13.41 | 13.41 | 13.58 | 105900.0 | 13.04 |
2020-02-28 | 13.65 | 13.35 | 13.65 | 13.35 | 137500.0 | 12.82 |
2020-02-27 | 13.93 | 13.75 | 13.88 | 13.75 | 69600.0 | 13.2 |
2020-02-26 | 14.0 | 13.88 | 13.94 | 13.88 | 47400.0 | 13.33 |
2020-02-25 | 14.07 | 13.96 | 14.07 | 13.98 | 53600.0 | 13.42 |
2020-02-24 | 14.07 | 14.01 | 14.05 | 14.05 | 59100.0 | 13.49 |
2020-02-21 | 14.05 | 13.98 | 14.05 | 14.0 | 99400.0 | 13.44 |
2020-02-20 | 14.05 | 13.94 | 14.05 | 14.0 | 32700.0 | 13.44 |
2020-02-19 | 14.02 | 13.93 | 13.98 | 13.97 | 46100.0 | 13.37 |
2020-02-18 | 13.98 | 13.92 | 13.98 | 13.96 | 46400.0 | 13.36 |