名前 | Blackrock MuniYield California Fund Inc. Common Stock |
ティッカー | MYC |
国 | United States |
上場年 | 1992.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.26 | 14.89 | 15.26 | 14.92 | 60300.0 | 14.92 |
2021-02-12 | 15.22 | 15.1 | 15.1 | 15.13 | 19100.0 | 15.13 |
2021-02-11 | 15.21 | 15.16 | 15.18 | 15.16 | 39000.0 | 15.12 |
2021-02-10 | 15.15 | 14.98 | 14.98 | 15.14 | 37500.0 | 15.1 |
2021-02-09 | 15.09 | 14.88 | 14.88 | 15.01 | 32000.0 | 14.97 |
2021-02-08 | 14.95 | 14.85 | 14.91 | 14.94 | 48800.0 | 14.9 |
2021-02-05 | 14.86 | 14.78 | 14.86 | 14.82 | 21100.0 | 14.78 |
2021-02-04 | 14.86 | 14.74 | 14.75 | 14.8 | 45300.0 | 14.76 |
2021-02-03 | 14.8 | 14.71 | 14.71 | 14.77 | 27100.0 | 14.73 |
2021-02-02 | 14.82 | 14.69 | 14.75 | 14.78 | 30400.0 | 14.74 |
2021-02-01 | 14.89 | 14.73 | 14.82 | 14.73 | 30200.0 | 14.69 |
2021-01-29 | 14.81 | 14.75 | 14.81 | 14.78 | 22300.0 | 14.74 |
2021-01-28 | 14.8 | 14.71 | 14.79 | 14.73 | 27000.0 | 14.69 |
2021-01-27 | 14.82 | 14.68 | 14.73 | 14.72 | 29300.0 | 14.68 |
2021-01-26 | 14.77 | 14.67 | 14.67 | 14.71 | 22700.0 | 14.67 |
2021-01-25 | 14.75 | 14.67 | 14.73 | 14.68 | 27000.0 | 14.64 |
2021-01-22 | 14.7 | 14.65 | 14.68 | 14.67 | 39800.0 | 14.63 |
2021-01-21 | 14.65 | 14.59 | 14.63 | 14.63 | 47300.0 | 14.59 |
2021-01-20 | 14.61 | 14.54 | 14.54 | 14.57 | 56700.0 | 14.53 |
2021-01-19 | 14.64 | 14.5 | 14.5 | 14.57 | 60200.0 | 14.53 |
2021-01-15 | 14.64 | 14.52 | 14.62 | 14.54 | 32200.0 | 14.5 |
2021-01-14 | 14.65 | 14.57 | 14.58 | 14.57 | 42700.0 | 14.53 |
2021-01-13 | 14.69 | 14.63 | 14.64 | 14.64 | 47300.0 | 14.56 |
2021-01-12 | 14.77 | 14.64 | 14.77 | 14.69 | 25100.0 | 14.61 |
2021-01-11 | 14.91 | 14.71 | 14.83 | 14.77 | 43500.0 | 14.68 |
2021-01-08 | 14.84 | 14.76 | 14.84 | 14.81 | 30500.0 | 14.72 |
2021-01-07 | 14.81 | 14.71 | 14.81 | 14.76 | 47900.0 | 14.67 |
2021-01-06 | 14.96 | 14.69 | 14.8 | 14.81 | 51600.0 | 14.72 |
2021-01-05 | 14.79 | 14.72 | 14.79 | 14.78 | 26200.0 | 14.69 |
2021-01-04 | 14.9 | 14.74 | 14.9 | 14.79 | 19700.0 | 14.7 |
2020-12-31 | 14.89 | 14.74 | 14.87 | 14.79 | 43700.0 | 14.7 |
2020-12-30 | 14.8 | 14.66 | 14.79 | 14.72 | 36500.0 | 14.64 |
2020-12-29 | 14.8 | 14.71 | 14.8 | 14.72 | 22600.0 | 14.64 |
2020-12-28 | 14.8 | 14.7 | 14.8 | 14.75 | 14600.0 | 14.66 |
2020-12-24 | 14.78 | 14.69 | 14.7 | 14.78 | 27900.0 | 14.69 |
2020-12-23 | 14.66 | 14.61 | 14.65 | 14.64 | 32600.0 | 14.56 |
2020-12-22 | 14.65 | 14.46 | 14.5 | 14.63 | 38600.0 | 14.55 |
2020-12-21 | 14.58 | 14.43 | 14.45 | 14.52 | 28400.0 | 14.44 |
2020-12-18 | 14.6 | 14.5 | 14.58 | 14.6 | 32200.0 | 14.52 |
2020-12-17 | 14.65 | 14.51 | 14.57 | 14.53 | 28500.0 | 14.45 |
2020-12-16 | 14.58 | 14.49 | 14.56 | 14.56 | 41900.0 | 14.48 |
2020-12-15 | 14.56 | 14.36 | 14.56 | 14.51 | 46200.0 | 14.43 |
2020-12-14 | 14.6 | 14.41 | 14.58 | 14.45 | 37400.0 | 14.37 |
2020-12-11 | 14.62 | 14.55 | 14.62 | 14.55 | 22500.0 | 14.42 |
2020-12-10 | 14.62 | 14.49 | 14.49 | 14.57 | 29600.0 | 14.44 |
2020-12-09 | 14.65 | 14.49 | 14.63 | 14.51 | 33400.0 | 14.38 |
2020-12-08 | 14.63 | 14.46 | 14.46 | 14.57 | 46900.0 | 14.44 |
2020-12-07 | 14.54 | 14.4 | 14.44 | 14.4 | 44500.0 | 14.27 |
2020-12-04 | 14.54 | 14.44 | 14.54 | 14.47 | 17100.0 | 14.34 |
2020-12-03 | 14.49 | 14.4 | 14.49 | 14.48 | 28800.0 | 14.35 |
2020-12-02 | 14.44 | 14.31 | 14.35 | 14.44 | 27300.0 | 14.31 |
2020-12-01 | 14.45 | 14.38 | 14.45 | 14.4 | 30200.0 | 14.27 |
2020-11-30 | 14.39 | 14.29 | 14.32 | 14.39 | 45100.0 | 14.26 |
2020-11-27 | 14.42 | 14.32 | 14.4 | 14.32 | 19800.0 | 14.2 |
2020-11-25 | 14.38 | 14.26 | 14.28 | 14.34 | 40400.0 | 14.22 |
2020-11-24 | 14.29 | 14.25 | 14.26 | 14.27 | 46100.0 | 14.15 |
2020-11-23 | 14.28 | 14.13 | 14.24 | 14.28 | 50500.0 | 14.16 |
2020-11-20 | 14.28 | 14.14 | 14.28 | 14.22 | 30600.0 | 14.1 |
2020-11-19 | 14.3 | 14.19 | 14.29 | 14.21 | 25300.0 | 14.09 |
2020-11-18 | 14.25 | 14.17 | 14.19 | 14.21 | 19800.0 | 14.09 |
2020-11-17 | 14.24 | 14.17 | 14.21 | 14.19 | 28800.0 | 14.07 |
2020-11-16 | 14.16 | 14.08 | 14.16 | 14.14 | 50000.0 | 14.02 |
2020-11-13 | 14.08 | 14.02 | 14.02 | 14.08 | 23500.0 | 13.96 |
2020-11-12 | 14.08 | 14.03 | 14.05 | 14.08 | 31400.0 | 13.91 |
2020-11-11 | 14.07 | 13.99 | 14.07 | 14.04 | 28600.0 | 13.88 |
2020-11-10 | 14.09 | 13.96 | 13.99 | 14.0 | 52300.0 | 13.84 |
2020-11-09 | 14.25 | 14.02 | 14.18 | 14.13 | 66900.0 | 13.96 |
2020-11-06 | 14.09 | 13.98 | 14.02 | 14.04 | 54200.0 | 13.88 |
2020-11-05 | 14.06 | 13.97 | 13.98 | 13.97 | 27600.0 | 13.81 |
2020-11-04 | 14.06 | 13.84 | 13.84 | 13.93 | 30300.0 | 13.77 |
2020-11-03 | 13.96 | 13.75 | 13.83 | 13.81 | 60000.0 | 13.65 |
2020-11-02 | 14.04 | 13.83 | 13.99 | 13.9 | 32400.0 | 13.74 |
2020-10-30 | 13.93 | 13.78 | 13.78 | 13.93 | 21800.0 | 13.77 |
2020-10-29 | 13.86 | 13.82 | 13.86 | 13.85 | 13900.0 | 13.69 |
2020-10-28 | 13.82 | 13.75 | 13.77 | 13.78 | 18700.0 | 13.62 |
2020-10-27 | 14.04 | 13.8 | 14.04 | 13.84 | 54900.0 | 13.68 |
2020-10-26 | 14.11 | 13.86 | 14.11 | 13.96 | 18800.0 | 13.8 |
2020-10-23 | 14.08 | 13.97 | 13.97 | 14.07 | 33800.0 | 13.9 |
2020-10-22 | 14.07 | 13.97 | 14.04 | 14.07 | 38200.0 | 13.9 |
2020-10-21 | 13.97 | 13.84 | 13.86 | 13.97 | 30400.0 | 13.81 |
2020-10-20 | 13.94 | 13.87 | 13.92 | 13.93 | 13200.0 | 13.77 |
2020-10-19 | 13.98 | 13.88 | 13.89 | 13.98 | 15000.0 | 13.82 |
2020-10-16 | 13.96 | 13.87 | 13.92 | 13.89 | 33300.0 | 13.73 |
2020-10-15 | 13.99 | 13.91 | 13.94 | 13.97 | 22300.0 | 13.81 |
2020-10-14 | 14.0 | 13.88 | 14.0 | 13.88 | 44200.0 | 13.72 |
2020-10-13 | 14.0 | 13.87 | 13.94 | 14.0 | 26800.0 | 13.79 |
2020-10-12 | 14.02 | 13.84 | 14.02 | 13.9 | 15000.0 | 13.69 |
2020-10-09 | 14.01 | 13.89 | 13.98 | 13.89 | 24100.0 | 13.68 |
2020-10-08 | 14.02 | 13.85 | 13.93 | 13.98 | 35200.0 | 13.77 |
2020-10-07 | 13.93 | 13.83 | 13.93 | 13.84 | 39100.0 | 13.64 |
2020-10-06 | 13.85 | 13.79 | 13.79 | 13.85 | 16900.0 | 13.65 |
2020-10-05 | 13.87 | 13.77 | 13.8 | 13.87 | 27500.0 | 13.67 |
2020-10-02 | 13.85 | 13.78 | 13.83 | 13.85 | 16100.0 | 13.65 |
2020-10-01 | 13.89 | 13.82 | 13.84 | 13.83 | 34700.0 | 13.63 |
2020-09-30 | 13.87 | 13.77 | 13.86 | 13.85 | 99900.0 | 13.65 |
2020-09-29 | 13.95 | 13.85 | 13.89 | 13.85 | 22200.0 | 13.65 |
2020-09-28 | 13.92 | 13.84 | 13.87 | 13.88 | 44800.0 | 13.68 |
2020-09-25 | 13.92 | 13.78 | 13.81 | 13.85 | 61500.0 | 13.65 |
2020-09-24 | 13.91 | 13.74 | 13.78 | 13.89 | 51200.0 | 13.68 |
2020-09-23 | 13.95 | 13.87 | 13.93 | 13.9 | 28500.0 | 13.69 |
2020-09-22 | 14.09 | 13.98 | 14.05 | 13.98 | 30400.0 | 13.77 |
2020-09-21 | 14.16 | 13.99 | 14.15 | 14.0 | 24100.0 | 13.79 |
2020-09-18 | 14.31 | 14.05 | 14.31 | 14.11 | 31800.0 | 13.9 |
2020-09-17 | 14.31 | 14.12 | 14.18 | 14.2 | 18700.0 | 13.99 |
2020-09-16 | 14.34 | 14.21 | 14.3 | 14.23 | 19800.0 | 14.02 |
2020-09-15 | 14.42 | 14.22 | 14.39 | 14.26 | 39400.0 | 14.05 |
2020-09-14 | 14.39 | 14.18 | 14.18 | 14.25 | 22500.0 | 14.04 |
2020-09-11 | 14.43 | 14.19 | 14.22 | 14.24 | 46700.0 | 13.99 |
2020-09-10 | 14.24 | 14.1 | 14.13 | 14.1 | 42400.0 | 13.85 |
2020-09-09 | 14.19 | 14.01 | 14.08 | 14.19 | 39300.0 | 13.94 |
2020-09-08 | 14.02 | 13.84 | 13.98 | 14.02 | 70000.0 | 13.77 |
2020-09-04 | 14.1 | 13.88 | 14.1 | 13.9 | 45800.0 | 13.65 |
2020-09-03 | 14.23 | 14.04 | 14.2 | 14.09 | 24500.0 | 13.84 |
2020-09-02 | 14.24 | 14.15 | 14.15 | 14.15 | 25500.0 | 13.9 |
2020-09-01 | 14.2 | 14.12 | 14.13 | 14.14 | 30100.0 | 13.89 |
2020-08-31 | 14.25 | 14.06 | 14.17 | 14.08 | 66800.0 | 13.83 |
2020-08-28 | 14.12 | 14.03 | 14.03 | 14.1 | 47000.0 | 13.85 |
2020-08-27 | 14.31 | 13.95 | 14.27 | 13.95 | 62700.0 | 13.7 |
2020-08-26 | 14.39 | 14.23 | 14.36 | 14.23 | 22000.0 | 13.98 |
2020-08-25 | 14.43 | 14.31 | 14.39 | 14.34 | 35400.0 | 14.09 |
2020-08-24 | 14.52 | 14.38 | 14.51 | 14.38 | 27700.0 | 14.12 |
2020-08-21 | 14.64 | 14.41 | 14.64 | 14.41 | 67200.0 | 14.15 |
2020-08-20 | 14.73 | 14.57 | 14.72 | 14.57 | 24500.0 | 14.31 |
2020-08-19 | 14.76 | 14.68 | 14.76 | 14.7 | 11200.0 | 14.44 |
2020-08-18 | 14.79 | 14.72 | 14.78 | 14.79 | 22900.0 | 14.53 |
2020-08-17 | 14.77 | 14.73 | 14.76 | 14.75 | 32100.0 | 14.49 |
2020-08-14 | 14.76 | 14.54 | 14.64 | 14.75 | 40700.0 | 14.49 |
2020-08-13 | 14.78 | 14.59 | 14.78 | 14.59 | 39400.0 | 14.33 |
2020-08-12 | 14.81 | 14.71 | 14.8 | 14.78 | 42800.0 | 14.48 |
2020-08-11 | 14.82 | 14.66 | 14.66 | 14.74 | 70000.0 | 14.44 |
2020-08-10 | 14.7 | 14.62 | 14.69 | 14.7 | 34100.0 | 14.4 |
2020-08-07 | 14.66 | 14.6 | 14.6 | 14.66 | 43100.0 | 14.36 |
2020-08-06 | 14.74 | 14.6 | 14.71 | 14.64 | 37300.0 | 14.34 |
2020-08-05 | 14.66 | 14.58 | 14.65 | 14.62 | 31300.0 | 14.32 |
2020-08-04 | 14.67 | 14.51 | 14.64 | 14.56 | 19700.0 | 14.26 |
2020-08-03 | 14.56 | 14.43 | 14.43 | 14.55 | 31000.0 | 14.25 |
2020-07-31 | 14.46 | 14.38 | 14.45 | 14.46 | 15600.0 | 14.16 |
2020-07-30 | 14.41 | 14.34 | 14.4 | 14.38 | 24000.0 | 14.08 |
2020-07-29 | 14.38 | 14.28 | 14.33 | 14.37 | 8400.0 | 14.07 |
2020-07-28 | 14.33 | 14.29 | 14.33 | 14.3 | 46200.0 | 14.01 |
2020-07-27 | 14.36 | 14.29 | 14.36 | 14.32 | 29400.0 | 14.03 |
2020-07-24 | 14.34 | 14.21 | 14.21 | 14.32 | 28200.0 | 14.03 |
2020-07-23 | 14.4 | 14.26 | 14.4 | 14.32 | 25500.0 | 14.03 |
2020-07-22 | 14.31 | 14.22 | 14.27 | 14.31 | 21100.0 | 14.02 |
2020-07-21 | 14.23 | 14.16 | 14.19 | 14.23 | 25600.0 | 13.94 |
2020-07-20 | 14.19 | 14.14 | 14.14 | 14.17 | 16500.0 | 13.88 |
2020-07-17 | 14.24 | 14.08 | 14.19 | 14.11 | 30200.0 | 13.82 |
2020-07-16 | 14.17 | 14.09 | 14.15 | 14.17 | 8500.0 | 13.88 |
2020-07-15 | 14.16 | 14.07 | 14.1 | 14.16 | 34700.0 | 13.87 |
2020-07-14 | 14.1 | 14.07 | 14.1 | 14.1 | 9700.0 | 13.81 |
2020-07-13 | 14.11 | 14.01 | 14.01 | 14.11 | 50400.0 | 13.78 |
2020-07-10 | 14.06 | 13.92 | 13.98 | 14.05 | 37600.0 | 13.72 |
2020-07-09 | 13.94 | 13.8 | 13.94 | 13.92 | 20300.0 | 13.59 |
2020-07-08 | 13.98 | 13.81 | 13.96 | 13.86 | 88100.0 | 13.53 |
2020-07-07 | 13.98 | 13.87 | 13.98 | 13.88 | 23500.0 | 13.55 |
2020-07-06 | 13.98 | 13.93 | 13.98 | 13.95 | 27900.0 | 13.62 |
2020-07-02 | 14.02 | 13.95 | 14.02 | 13.98 | 14100.0 | 13.65 |
2020-07-01 | 14.0 | 13.92 | 13.96 | 13.97 | 39400.0 | 13.64 |
2020-06-30 | 13.97 | 13.91 | 13.96 | 13.93 | 32500.0 | 13.6 |
2020-06-29 | 14.0 | 13.84 | 13.98 | 13.87 | 20200.0 | 13.54 |
2020-06-26 | 13.98 | 13.91 | 13.98 | 13.95 | 13700.0 | 13.62 |
2020-06-25 | 13.98 | 13.92 | 13.98 | 13.94 | 11500.0 | 13.61 |
2020-06-24 | 13.98 | 13.91 | 13.95 | 13.98 | 17900.0 | 13.65 |
2020-06-23 | 14.0 | 13.93 | 13.99 | 13.95 | 3600.0 | 13.62 |
2020-06-22 | 14.06 | 13.9 | 13.9 | 13.92 | 37300.0 | 13.59 |
2020-06-19 | 13.97 | 13.9 | 13.97 | 13.92 | 29400.0 | 13.59 |
2020-06-18 | 14.07 | 13.92 | 14.07 | 13.92 | 19900.0 | 13.59 |
2020-06-17 | 14.09 | 14.0 | 14.07 | 14.02 | 30000.0 | 13.69 |
2020-06-16 | 14.05 | 13.92 | 13.99 | 14.03 | 28900.0 | 13.7 |
2020-06-15 | 14.01 | 13.82 | 13.85 | 13.97 | 33200.0 | 13.64 |
2020-06-12 | 13.89 | 13.74 | 13.84 | 13.85 | 41400.0 | 13.52 |
2020-06-11 | 14.1 | 13.76 | 14.09 | 13.8 | 56300.0 | 13.43 |
2020-06-10 | 14.07 | 13.93 | 14.01 | 14.06 | 74200.0 | 13.69 |
2020-06-09 | 14.03 | 13.92 | 13.96 | 13.97 | 36600.0 | 13.6 |
2020-06-08 | 13.96 | 13.65 | 13.74 | 13.95 | 65300.0 | 13.58 |
2020-06-05 | 13.77 | 13.65 | 13.77 | 13.66 | 33200.0 | 13.3 |
2020-06-04 | 13.77 | 13.66 | 13.7 | 13.76 | 66200.0 | 13.39 |
2020-06-03 | 13.76 | 13.63 | 13.76 | 13.71 | 39500.0 | 13.34 |
2020-06-02 | 13.71 | 13.63 | 13.7 | 13.7 | 47900.0 | 13.34 |
2020-06-01 | 13.75 | 13.54 | 13.64 | 13.59 | 132700.0 | 13.23 |
2020-05-29 | 13.76 | 13.52 | 13.75 | 13.58 | 71500.0 | 13.22 |
2020-05-28 | 13.7 | 13.53 | 13.65 | 13.7 | 42400.0 | 13.34 |
2020-05-27 | 13.55 | 13.42 | 13.48 | 13.53 | 35400.0 | 13.17 |
2020-05-26 | 13.48 | 13.35 | 13.4 | 13.42 | 34600.0 | 13.06 |
2020-05-22 | 13.42 | 13.33 | 13.34 | 13.38 | 37900.0 | 13.02 |
2020-05-21 | 13.54 | 13.28 | 13.54 | 13.34 | 34100.0 | 12.98 |
2020-05-20 | 13.38 | 13.15 | 13.18 | 13.38 | 89100.0 | 13.02 |
2020-05-19 | 13.2 | 13.1 | 13.17 | 13.17 | 29900.0 | 12.82 |
2020-05-18 | 13.16 | 13.06 | 13.09 | 13.16 | 23000.0 | 12.81 |
2020-05-15 | 13.18 | 13.02 | 13.18 | 13.07 | 12400.0 | 12.72 |
2020-05-14 | 13.12 | 12.95 | 13.12 | 13.07 | 27800.0 | 12.72 |
2020-05-13 | 13.15 | 13.05 | 13.11 | 13.09 | 61800.0 | 12.7 |
2020-05-12 | 13.16 | 13.12 | 13.13 | 13.15 | 16800.0 | 12.76 |
2020-05-11 | 13.27 | 13.12 | 13.23 | 13.15 | 34400.0 | 12.76 |
2020-05-08 | 13.25 | 13.15 | 13.17 | 13.2 | 22100.0 | 12.81 |
2020-05-07 | 13.19 | 13.12 | 13.12 | 13.16 | 19100.0 | 12.77 |
2020-05-06 | 13.14 | 12.99 | 12.99 | 13.14 | 18400.0 | 12.75 |
2020-05-05 | 13.27 | 12.94 | 13.24 | 13.03 | 44500.0 | 12.64 |
2020-05-04 | 13.2 | 13.08 | 13.17 | 13.18 | 25800.0 | 12.79 |
2020-05-01 | 13.09 | 12.76 | 12.86 | 13.07 | 40200.0 | 12.68 |
2020-04-30 | 12.92 | 12.77 | 12.92 | 12.89 | 40200.0 | 12.51 |
2020-04-29 | 12.94 | 12.68 | 12.72 | 12.88 | 37900.0 | 12.5 |
2020-04-28 | 12.66 | 12.6 | 12.6 | 12.65 | 31500.0 | 12.27 |
2020-04-27 | 12.68 | 12.52 | 12.64 | 12.53 | 87000.0 | 12.16 |
2020-04-24 | 12.87 | 12.6 | 12.87 | 12.72 | 88200.0 | 12.34 |
2020-04-23 | 13.18 | 12.83 | 13.18 | 12.83 | 73200.0 | 12.45 |
2020-04-22 | 13.42 | 13.1 | 13.38 | 13.13 | 31200.0 | 12.74 |
2020-04-21 | 13.42 | 13.23 | 13.25 | 13.32 | 19300.0 | 12.92 |
2020-04-20 | 13.44 | 13.29 | 13.38 | 13.35 | 35600.0 | 12.95 |
2020-04-17 | 13.64 | 13.45 | 13.63 | 13.45 | 26900.0 | 13.05 |
2020-04-16 | 13.63 | 13.38 | 13.49 | 13.47 | 45300.0 | 13.07 |
2020-04-15 | 13.55 | 13.4 | 13.43 | 13.52 | 40000.0 | 13.12 |
2020-04-14 | 13.6 | 13.4 | 13.47 | 13.45 | 64100.0 | 13.05 |
2020-04-13 | 13.5 | 13.18 | 13.2 | 13.46 | 99600.0 | 13.02 |
2020-04-09 | 13.6 | 13.29 | 13.41 | 13.37 | 93200.0 | 12.93 |
2020-04-08 | 13.63 | 13.12 | 13.2 | 13.41 | 55700.0 | 12.97 |
2020-04-07 | 13.89 | 12.71 | 12.84 | 13.33 | 46300.0 | 12.89 |
2020-04-06 | 12.89 | 12.54 | 12.83 | 12.77 | 27200.0 | 12.35 |
2020-04-03 | 13.04 | 12.5 | 13.04 | 12.65 | 36900.0 | 12.23 |
2020-04-02 | 13.23 | 12.56 | 12.74 | 12.86 | 61600.0 | 12.44 |
2020-04-01 | 13.18 | 12.71 | 13.06 | 13.06 | 110000.0 | 12.63 |
2020-03-31 | 13.48 | 13.15 | 13.23 | 13.23 | 100700.0 | 12.79 |
2020-03-30 | 13.47 | 13.17 | 13.17 | 13.38 | 35600.0 | 12.94 |
2020-03-27 | 13.2 | 12.88 | 12.88 | 13.17 | 93200.0 | 12.74 |
2020-03-26 | 13.16 | 12.36 | 12.36 | 13.08 | 31500.0 | 12.65 |
2020-03-25 | 12.39 | 11.56 | 11.56 | 12.36 | 41100.0 | 11.95 |
2020-03-24 | 12.19 | 11.45 | 11.49 | 11.72 | 126700.0 | 11.33 |
2020-03-23 | 11.96 | 10.37 | 11.3 | 11.5 | 97000.0 | 11.12 |
2020-03-20 | 12.18 | 10.92 | 10.98 | 12.1 | 197400.0 | 11.7 |
2020-03-19 | 11.23 | 10.0 | 10.7 | 10.98 | 146000.0 | 10.62 |
2020-03-18 | 12.27 | 10.38 | 12.25 | 11.03 | 149000.0 | 10.67 |
2020-03-17 | 12.89 | 12.33 | 12.77 | 12.51 | 67900.0 | 12.1 |
2020-03-16 | 13.3 | 12.7 | 12.91 | 12.75 | 89000.0 | 12.33 |
2020-03-13 | 13.34 | 12.63 | 13.25 | 13.31 | 173900.0 | 12.87 |
2020-03-12 | 13.6 | 12.32 | 13.6 | 12.75 | 173700.0 | 12.29 |
2020-03-11 | 14.29 | 13.73 | 14.29 | 13.73 | 74900.0 | 13.23 |
2020-03-10 | 14.68 | 14.27 | 14.57 | 14.31 | 106900.0 | 13.79 |
2020-03-09 | 14.78 | 14.57 | 14.78 | 14.59 | 45000.0 | 14.06 |
2020-03-06 | 14.79 | 14.68 | 14.75 | 14.79 | 17200.0 | 14.25 |
2020-03-05 | 14.79 | 14.69 | 14.75 | 14.78 | 20500.0 | 14.25 |
2020-03-04 | 14.98 | 14.77 | 14.98 | 14.8 | 46300.0 | 14.26 |
2020-03-03 | 14.86 | 14.66 | 14.74 | 14.85 | 39600.0 | 14.31 |
2020-03-02 | 14.81 | 14.56 | 14.64 | 14.66 | 64000.0 | 14.13 |
2020-02-28 | 14.75 | 14.48 | 14.74 | 14.57 | 51600.0 | 14.04 |
2020-02-27 | 14.77 | 14.7 | 14.74 | 14.74 | 27400.0 | 14.21 |
2020-02-26 | 14.83 | 14.71 | 14.83 | 14.72 | 32600.0 | 14.19 |
2020-02-25 | 14.89 | 14.78 | 14.85 | 14.83 | 34100.0 | 14.29 |
2020-02-24 | 14.82 | 14.75 | 14.76 | 14.81 | 40800.0 | 14.27 |
2020-02-21 | 14.75 | 14.67 | 14.67 | 14.75 | 32500.0 | 14.22 |
2020-02-20 | 14.74 | 14.68 | 14.7 | 14.7 | 15000.0 | 14.17 |
2020-02-19 | 14.68 | 14.64 | 14.67 | 14.68 | 37200.0 | 14.15 |
2020-02-18 | 14.69 | 14.6 | 14.69 | 14.64 | 51800.0 | 14.11 |