名前 | Pimco Municipal Income Fund II Common Shares of Beneficial Interest |
ティッカー | PML |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.1 | 14.97 | 15.07 | 15.07 | 160300.0 | 15.07 |
2021-02-12 | 15.19 | 15.05 | 15.15 | 15.1 | 108100.0 | 15.1 |
2021-02-11 | 15.25 | 15.12 | 15.19 | 15.19 | 62400.0 | 15.19 |
2021-02-10 | 15.33 | 14.98 | 15.3 | 15.17 | 174600.0 | 15.17 |
2021-02-09 | 15.35 | 14.96 | 14.98 | 15.35 | 117500.0 | 15.29 |
2021-02-08 | 15.1 | 14.91 | 14.92 | 15.03 | 166500.0 | 14.97 |
2021-02-05 | 14.94 | 14.76 | 14.76 | 14.9 | 91800.0 | 14.84 |
2021-02-04 | 14.85 | 14.67 | 14.85 | 14.8 | 135900.0 | 14.74 |
2021-02-03 | 14.85 | 14.65 | 14.75 | 14.78 | 115900.0 | 14.72 |
2021-02-02 | 14.81 | 14.6 | 14.64 | 14.73 | 119900.0 | 14.67 |
2021-02-01 | 14.75 | 14.58 | 14.73 | 14.65 | 67000.0 | 14.59 |
2021-01-29 | 14.68 | 14.52 | 14.68 | 14.59 | 63300.0 | 14.53 |
2021-01-28 | 14.7 | 14.5 | 14.55 | 14.67 | 118600.0 | 14.61 |
2021-01-27 | 14.55 | 14.45 | 14.51 | 14.55 | 50300.0 | 14.49 |
2021-01-26 | 14.59 | 14.49 | 14.57 | 14.58 | 69600.0 | 14.52 |
2021-01-25 | 14.59 | 14.44 | 14.59 | 14.49 | 67400.0 | 14.43 |
2021-01-22 | 14.53 | 14.48 | 14.53 | 14.51 | 56700.0 | 14.45 |
2021-01-21 | 14.51 | 14.4 | 14.4 | 14.49 | 64900.0 | 14.43 |
2021-01-20 | 14.47 | 14.37 | 14.43 | 14.46 | 124500.0 | 14.4 |
2021-01-19 | 14.4 | 14.31 | 14.31 | 14.34 | 76700.0 | 14.28 |
2021-01-15 | 14.38 | 14.27 | 14.33 | 14.36 | 55600.0 | 14.3 |
2021-01-14 | 14.37 | 14.23 | 14.28 | 14.31 | 76200.0 | 14.25 |
2021-01-13 | 14.38 | 14.2 | 14.2 | 14.3 | 144700.0 | 14.25 |
2021-01-12 | 14.39 | 14.25 | 14.27 | 14.37 | 80700.0 | 14.26 |
2021-01-11 | 14.32 | 14.09 | 14.14 | 14.29 | 123700.0 | 14.18 |
2021-01-08 | 14.19 | 14.05 | 14.19 | 14.15 | 148200.0 | 14.04 |
2021-01-07 | 14.25 | 14.16 | 14.19 | 14.17 | 111100.0 | 14.06 |
2021-01-06 | 14.21 | 14.12 | 14.14 | 14.17 | 119200.0 | 14.06 |
2021-01-05 | 14.3 | 14.13 | 14.13 | 14.24 | 50000.0 | 14.13 |
2021-01-04 | 14.4 | 14.16 | 14.4 | 14.2 | 126200.0 | 14.09 |
2020-12-31 | 14.35 | 14.15 | 14.15 | 14.3 | 119100.0 | 14.19 |
2020-12-30 | 14.22 | 14.08 | 14.18 | 14.17 | 153000.0 | 14.06 |
2020-12-29 | 14.2 | 14.14 | 14.15 | 14.14 | 104800.0 | 14.03 |
2020-12-28 | 14.27 | 14.15 | 14.18 | 14.18 | 138300.0 | 14.07 |
2020-12-24 | 14.38 | 14.25 | 14.38 | 14.31 | 47000.0 | 14.2 |
2020-12-23 | 14.37 | 14.27 | 14.27 | 14.32 | 89600.0 | 14.21 |
2020-12-22 | 14.37 | 14.19 | 14.21 | 14.35 | 52300.0 | 14.24 |
2020-12-21 | 14.28 | 14.2 | 14.24 | 14.24 | 79100.0 | 14.13 |
2020-12-18 | 14.26 | 14.08 | 14.08 | 14.25 | 70000.0 | 14.14 |
2020-12-17 | 14.32 | 14.14 | 14.25 | 14.14 | 98000.0 | 14.03 |
2020-12-16 | 14.33 | 14.19 | 14.33 | 14.21 | 47100.0 | 14.1 |
2020-12-15 | 14.34 | 14.22 | 14.22 | 14.27 | 91400.0 | 14.16 |
2020-12-14 | 14.54 | 14.21 | 14.45 | 14.24 | 165200.0 | 14.13 |
2020-12-11 | 14.58 | 14.49 | 14.5 | 14.5 | 74900.0 | 14.38 |
2020-12-10 | 14.6 | 14.43 | 14.55 | 14.54 | 139300.0 | 14.42 |
2020-12-09 | 14.73 | 14.55 | 14.59 | 14.71 | 112900.0 | 14.53 |
2020-12-08 | 14.57 | 14.42 | 14.57 | 14.55 | 103800.0 | 14.38 |
2020-12-07 | 14.59 | 14.33 | 14.33 | 14.56 | 160900.0 | 14.39 |
2020-12-04 | 14.4 | 14.31 | 14.32 | 14.39 | 64800.0 | 14.22 |
2020-12-03 | 14.36 | 14.21 | 14.27 | 14.32 | 140300.0 | 14.15 |
2020-12-02 | 14.27 | 14.12 | 14.12 | 14.23 | 128200.0 | 14.06 |
2020-12-01 | 14.31 | 14.07 | 14.24 | 14.13 | 192500.0 | 13.96 |
2020-11-30 | 14.2 | 14.1 | 14.2 | 14.18 | 128300.0 | 14.01 |
2020-11-27 | 14.19 | 14.08 | 14.08 | 14.17 | 64400.0 | 14.0 |
2020-11-25 | 14.09 | 14.0 | 14.0 | 14.09 | 67800.0 | 13.92 |
2020-11-24 | 14.13 | 13.96 | 14.01 | 13.96 | 114000.0 | 13.79 |
2020-11-23 | 14.05 | 13.91 | 13.94 | 14.01 | 100700.0 | 13.84 |
2020-11-20 | 13.95 | 13.9 | 13.91 | 13.91 | 73300.0 | 13.74 |
2020-11-19 | 13.96 | 13.9 | 13.9 | 13.93 | 63600.0 | 13.76 |
2020-11-18 | 13.93 | 13.85 | 13.85 | 13.88 | 88900.0 | 13.71 |
2020-11-17 | 13.89 | 13.82 | 13.85 | 13.83 | 98400.0 | 13.67 |
2020-11-16 | 13.87 | 13.79 | 13.86 | 13.84 | 101100.0 | 13.68 |
2020-11-13 | 13.83 | 13.76 | 13.8 | 13.79 | 69400.0 | 13.63 |
2020-11-12 | 13.81 | 13.73 | 13.74 | 13.77 | 92900.0 | 13.61 |
2020-11-11 | 13.8 | 13.73 | 13.74 | 13.76 | 57800.0 | 13.6 |
2020-11-10 | 13.75 | 13.62 | 13.68 | 13.74 | 74500.0 | 13.58 |
2020-11-09 | 13.8 | 13.67 | 13.8 | 13.74 | 122700.0 | 13.52 |
2020-11-06 | 13.76 | 13.59 | 13.61 | 13.7 | 141200.0 | 13.48 |
2020-11-05 | 13.74 | 13.39 | 13.39 | 13.56 | 182000.0 | 13.34 |
2020-11-04 | 13.41 | 13.28 | 13.28 | 13.41 | 69500.0 | 13.19 |
2020-11-03 | 13.3 | 13.1 | 13.1 | 13.2 | 90900.0 | 12.99 |
2020-11-02 | 13.22 | 13.06 | 13.17 | 13.09 | 140300.0 | 12.88 |
2020-10-30 | 13.23 | 13.1 | 13.19 | 13.17 | 104900.0 | 12.96 |
2020-10-29 | 13.21 | 13.12 | 13.2 | 13.19 | 74900.0 | 12.98 |
2020-10-28 | 13.25 | 13.15 | 13.2 | 13.16 | 91400.0 | 12.95 |
2020-10-27 | 13.38 | 13.19 | 13.19 | 13.26 | 89800.0 | 13.05 |
2020-10-26 | 13.36 | 13.2 | 13.31 | 13.2 | 68700.0 | 12.99 |
2020-10-23 | 13.43 | 13.36 | 13.4 | 13.38 | 48400.0 | 13.16 |
2020-10-22 | 13.54 | 13.3 | 13.54 | 13.31 | 78200.0 | 13.09 |
2020-10-21 | 13.52 | 13.44 | 13.46 | 13.5 | 41700.0 | 13.28 |
2020-10-20 | 13.45 | 13.38 | 13.44 | 13.43 | 54300.0 | 13.21 |
2020-10-19 | 13.52 | 13.33 | 13.52 | 13.46 | 72900.0 | 13.24 |
2020-10-16 | 13.48 | 13.35 | 13.42 | 13.48 | 65600.0 | 13.26 |
2020-10-15 | 13.51 | 13.39 | 13.47 | 13.4 | 89000.0 | 13.18 |
2020-10-14 | 13.58 | 13.45 | 13.5 | 13.54 | 69400.0 | 13.32 |
2020-10-13 | 13.61 | 13.49 | 13.49 | 13.54 | 35200.0 | 13.32 |
2020-10-12 | 13.68 | 13.45 | 13.6 | 13.45 | 87400.0 | 13.23 |
2020-10-09 | 13.64 | 13.54 | 13.6 | 13.59 | 48700.0 | 13.37 |
2020-10-08 | 13.7 | 13.57 | 13.61 | 13.62 | 99100.0 | 13.34 |
2020-10-07 | 13.75 | 13.55 | 13.58 | 13.58 | 88900.0 | 13.3 |
2020-10-06 | 13.71 | 13.6 | 13.68 | 13.6 | 32300.0 | 13.32 |
2020-10-05 | 13.74 | 13.63 | 13.65 | 13.67 | 72900.0 | 13.39 |
2020-10-02 | 13.75 | 13.49 | 13.55 | 13.69 | 88800.0 | 13.41 |
2020-10-01 | 13.66 | 13.55 | 13.63 | 13.61 | 86200.0 | 13.33 |
2020-09-30 | 13.68 | 13.43 | 13.43 | 13.5 | 248700.0 | 13.22 |
2020-09-29 | 13.5 | 13.36 | 13.36 | 13.47 | 154400.0 | 13.19 |
2020-09-28 | 13.45 | 13.24 | 13.24 | 13.37 | 128100.0 | 13.1 |
2020-09-25 | 13.27 | 13.13 | 13.13 | 13.27 | 59800.0 | 13.0 |
2020-09-24 | 13.21 | 12.95 | 13.05 | 13.18 | 168300.0 | 12.91 |
2020-09-23 | 13.33 | 13.11 | 13.33 | 13.14 | 54400.0 | 12.87 |
2020-09-22 | 13.3 | 13.2 | 13.2 | 13.25 | 56100.0 | 12.98 |
2020-09-21 | 13.29 | 13.14 | 13.25 | 13.22 | 127100.0 | 12.95 |
2020-09-18 | 13.35 | 13.18 | 13.28 | 13.32 | 106100.0 | 13.05 |
2020-09-17 | 13.36 | 13.22 | 13.28 | 13.26 | 71200.0 | 12.99 |
2020-09-16 | 13.4 | 13.29 | 13.31 | 13.34 | 103000.0 | 13.07 |
2020-09-15 | 13.38 | 13.3 | 13.36 | 13.32 | 88100.0 | 13.05 |
2020-09-14 | 13.52 | 13.36 | 13.43 | 13.36 | 94600.0 | 13.09 |
2020-09-11 | 13.59 | 13.36 | 13.54 | 13.4 | 101300.0 | 13.13 |
2020-09-10 | 13.59 | 13.44 | 13.55 | 13.54 | 101600.0 | 13.26 |
2020-09-09 | 13.55 | 13.35 | 13.41 | 13.55 | 129000.0 | 13.22 |
2020-09-08 | 13.37 | 13.27 | 13.35 | 13.34 | 130800.0 | 13.01 |
2020-09-04 | 13.54 | 13.27 | 13.5 | 13.34 | 189700.0 | 13.01 |
2020-09-03 | 13.76 | 13.5 | 13.76 | 13.54 | 135200.0 | 13.21 |
2020-09-02 | 13.75 | 13.58 | 13.62 | 13.73 | 171300.0 | 13.39 |
2020-09-01 | 13.64 | 13.46 | 13.52 | 13.58 | 108700.0 | 13.24 |
2020-08-31 | 13.47 | 13.37 | 13.38 | 13.45 | 263300.0 | 13.12 |
2020-08-28 | 13.45 | 13.35 | 13.35 | 13.37 | 154500.0 | 13.04 |
2020-08-27 | 13.52 | 13.32 | 13.5 | 13.34 | 119900.0 | 13.01 |
2020-08-26 | 13.7 | 13.44 | 13.7 | 13.48 | 120400.0 | 13.15 |
2020-08-25 | 13.81 | 13.54 | 13.81 | 13.67 | 116500.0 | 13.33 |
2020-08-24 | 13.89 | 13.75 | 13.75 | 13.75 | 93300.0 | 13.41 |
2020-08-21 | 14.08 | 13.76 | 14.06 | 13.83 | 195600.0 | 13.49 |
2020-08-20 | 14.15 | 14.01 | 14.11 | 14.02 | 83400.0 | 13.67 |
2020-08-19 | 14.26 | 14.04 | 14.16 | 14.1 | 95900.0 | 13.75 |
2020-08-18 | 14.14 | 14.07 | 14.14 | 14.12 | 113500.0 | 13.77 |
2020-08-17 | 14.14 | 14.04 | 14.07 | 14.13 | 101800.0 | 13.78 |
2020-08-14 | 14.1 | 13.83 | 13.9 | 14.08 | 235200.0 | 13.73 |
2020-08-13 | 14.03 | 13.87 | 13.94 | 13.97 | 144300.0 | 13.63 |
2020-08-12 | 14.07 | 13.84 | 14.05 | 13.9 | 187600.0 | 13.56 |
2020-08-11 | 14.36 | 14.14 | 14.36 | 14.15 | 124400.0 | 13.74 |
2020-08-10 | 14.28 | 14.03 | 14.09 | 14.28 | 117300.0 | 13.87 |
2020-08-07 | 14.14 | 14.01 | 14.07 | 14.06 | 68200.0 | 13.66 |
2020-08-06 | 14.13 | 14.06 | 14.1 | 14.06 | 59700.0 | 13.66 |
2020-08-05 | 14.15 | 13.97 | 13.97 | 14.06 | 83900.0 | 13.66 |
2020-08-04 | 14.01 | 13.79 | 13.79 | 13.97 | 187700.0 | 13.57 |
2020-08-03 | 13.91 | 13.71 | 13.75 | 13.85 | 147800.0 | 13.45 |
2020-07-31 | 13.77 | 13.65 | 13.65 | 13.75 | 81700.0 | 13.35 |
2020-07-30 | 13.7 | 13.6 | 13.65 | 13.69 | 53800.0 | 13.3 |
2020-07-29 | 13.69 | 13.62 | 13.65 | 13.64 | 106900.0 | 13.25 |
2020-07-28 | 13.7 | 13.62 | 13.62 | 13.69 | 93400.0 | 13.3 |
2020-07-27 | 13.68 | 13.51 | 13.53 | 13.64 | 95800.0 | 13.25 |
2020-07-24 | 13.56 | 13.4 | 13.42 | 13.53 | 103300.0 | 13.14 |
2020-07-23 | 13.45 | 13.37 | 13.44 | 13.44 | 94800.0 | 13.05 |
2020-07-22 | 13.47 | 13.39 | 13.4 | 13.42 | 102100.0 | 13.03 |
2020-07-21 | 13.45 | 13.36 | 13.41 | 13.39 | 99600.0 | 13.01 |
2020-07-20 | 13.46 | 13.35 | 13.37 | 13.38 | 107800.0 | 13.0 |
2020-07-17 | 13.44 | 13.35 | 13.44 | 13.42 | 64900.0 | 13.03 |
2020-07-16 | 13.47 | 13.37 | 13.42 | 13.42 | 87700.0 | 13.03 |
2020-07-15 | 13.42 | 13.25 | 13.35 | 13.42 | 111800.0 | 13.03 |
2020-07-14 | 13.51 | 13.28 | 13.47 | 13.28 | 168100.0 | 12.9 |
2020-07-13 | 13.73 | 13.26 | 13.69 | 13.35 | 204700.0 | 12.97 |
2020-07-10 | 13.77 | 13.64 | 13.75 | 13.65 | 153400.0 | 13.26 |
2020-07-09 | 13.95 | 13.73 | 13.78 | 13.82 | 157100.0 | 13.37 |
2020-07-08 | 13.85 | 13.72 | 13.76 | 13.8 | 77300.0 | 13.35 |
2020-07-07 | 13.79 | 13.56 | 13.56 | 13.78 | 176700.0 | 13.33 |
2020-07-06 | 13.65 | 13.52 | 13.52 | 13.64 | 107500.0 | 13.19 |
2020-07-02 | 13.55 | 13.47 | 13.5 | 13.48 | 73300.0 | 13.04 |
2020-07-01 | 13.5 | 13.45 | 13.47 | 13.5 | 70100.0 | 13.06 |
2020-06-30 | 13.45 | 13.4 | 13.45 | 13.45 | 60200.0 | 13.01 |
2020-06-29 | 13.47 | 13.35 | 13.41 | 13.43 | 72100.0 | 12.99 |
2020-06-26 | 13.47 | 13.37 | 13.38 | 13.44 | 85200.0 | 13.0 |
2020-06-25 | 13.5 | 13.34 | 13.34 | 13.45 | 134200.0 | 13.01 |
2020-06-24 | 13.4 | 13.26 | 13.33 | 13.34 | 135600.0 | 12.9 |
2020-06-23 | 13.36 | 13.25 | 13.32 | 13.33 | 82700.0 | 12.89 |
2020-06-22 | 13.28 | 13.2 | 13.2 | 13.25 | 52100.0 | 12.81 |
2020-06-19 | 13.33 | 13.2 | 13.26 | 13.25 | 126300.0 | 12.81 |
2020-06-18 | 13.29 | 13.2 | 13.29 | 13.22 | 37300.0 | 12.79 |
2020-06-17 | 13.31 | 13.15 | 13.27 | 13.28 | 80700.0 | 12.84 |
2020-06-16 | 13.35 | 13.23 | 13.34 | 13.25 | 100500.0 | 12.81 |
2020-06-15 | 13.33 | 13.13 | 13.15 | 13.3 | 83700.0 | 12.86 |
2020-06-12 | 13.31 | 13.11 | 13.25 | 13.27 | 73300.0 | 12.83 |
2020-06-11 | 13.23 | 13.0 | 13.12 | 13.19 | 183500.0 | 12.76 |
2020-06-10 | 13.43 | 13.2 | 13.36 | 13.41 | 203000.0 | 12.97 |
2020-06-09 | 13.41 | 13.31 | 13.36 | 13.37 | 185300.0 | 12.87 |
2020-06-08 | 13.3 | 13.12 | 13.12 | 13.24 | 129800.0 | 12.75 |
2020-06-05 | 13.34 | 13.06 | 13.2 | 13.12 | 333600.0 | 12.63 |
2020-06-04 | 13.21 | 13.11 | 13.15 | 13.21 | 118500.0 | 12.72 |
2020-06-03 | 13.21 | 13.05 | 13.17 | 13.12 | 196300.0 | 12.63 |
2020-06-02 | 13.2 | 12.95 | 12.95 | 13.2 | 206600.0 | 12.71 |
2020-06-01 | 13.01 | 12.83 | 12.84 | 12.91 | 184500.0 | 12.43 |
2020-05-29 | 12.83 | 12.67 | 12.67 | 12.74 | 156300.0 | 12.27 |
2020-05-28 | 12.72 | 12.55 | 12.58 | 12.63 | 106300.0 | 12.16 |
2020-05-27 | 12.53 | 12.41 | 12.43 | 12.52 | 168700.0 | 12.05 |
2020-05-26 | 12.46 | 12.36 | 12.46 | 12.37 | 169400.0 | 11.91 |
2020-05-22 | 12.45 | 12.32 | 12.4 | 12.38 | 89800.0 | 11.92 |
2020-05-21 | 12.34 | 12.26 | 12.29 | 12.34 | 74200.0 | 11.88 |
2020-05-20 | 12.3 | 12.22 | 12.26 | 12.26 | 118700.0 | 11.8 |
2020-05-19 | 12.22 | 12.06 | 12.18 | 12.22 | 95400.0 | 11.77 |
2020-05-18 | 12.19 | 12.11 | 12.11 | 12.13 | 103900.0 | 11.68 |
2020-05-15 | 12.2 | 11.94 | 12.0 | 12.05 | 160200.0 | 11.6 |
2020-05-14 | 12.12 | 11.87 | 12.0 | 11.93 | 249000.0 | 11.49 |
2020-05-13 | 12.39 | 12.07 | 12.35 | 12.1 | 222800.0 | 11.65 |
2020-05-12 | 12.49 | 12.31 | 12.49 | 12.31 | 144300.0 | 11.85 |
2020-05-11 | 12.57 | 12.42 | 12.51 | 12.42 | 106800.0 | 11.96 |
2020-05-08 | 12.6 | 12.42 | 12.6 | 12.52 | 382300.0 | 12.05 |
2020-05-07 | 12.63 | 12.5 | 12.58 | 12.56 | 260200.0 | 12.04 |
2020-05-06 | 12.57 | 12.36 | 12.47 | 12.44 | 177800.0 | 11.92 |
2020-05-05 | 12.5 | 12.14 | 12.16 | 12.5 | 293700.0 | 11.98 |
2020-05-04 | 12.27 | 12.0 | 12.1 | 12.09 | 179100.0 | 11.59 |
2020-05-01 | 12.21 | 11.95 | 12.11 | 12.15 | 109600.0 | 11.64 |
2020-04-30 | 12.13 | 11.85 | 11.9 | 12.12 | 148200.0 | 11.61 |
2020-04-29 | 11.99 | 11.8 | 11.95 | 11.94 | 149600.0 | 11.44 |
2020-04-28 | 12.02 | 11.72 | 11.9 | 11.76 | 260300.0 | 11.27 |
2020-04-27 | 12.05 | 11.65 | 11.92 | 11.78 | 290100.0 | 11.29 |
2020-04-24 | 12.37 | 11.8 | 12.37 | 12.03 | 290000.0 | 11.53 |
2020-04-23 | 12.5 | 12.25 | 12.5 | 12.31 | 228900.0 | 11.8 |
2020-04-22 | 12.61 | 12.44 | 12.6 | 12.48 | 182400.0 | 11.96 |
2020-04-21 | 12.63 | 12.48 | 12.51 | 12.6 | 110700.0 | 12.07 |
2020-04-20 | 12.85 | 12.61 | 12.81 | 12.67 | 159800.0 | 12.14 |
2020-04-17 | 12.86 | 12.7 | 12.76 | 12.81 | 120400.0 | 12.28 |
2020-04-16 | 12.98 | 12.72 | 12.77 | 12.73 | 207100.0 | 12.2 |
2020-04-15 | 12.8 | 12.59 | 12.74 | 12.79 | 181300.0 | 12.26 |
2020-04-14 | 12.92 | 12.56 | 12.68 | 12.83 | 360200.0 | 12.3 |
2020-04-13 | 12.94 | 12.53 | 12.84 | 12.66 | 183300.0 | 12.13 |
2020-04-09 | 12.89 | 12.58 | 12.6 | 12.82 | 574600.0 | 12.29 |
2020-04-08 | 12.52 | 12.13 | 12.26 | 12.46 | 492700.0 | 11.88 |
2020-04-07 | 12.22 | 11.94 | 11.95 | 12.1 | 259900.0 | 11.54 |
2020-04-06 | 11.99 | 11.64 | 11.76 | 11.8 | 324000.0 | 11.25 |
2020-04-03 | 11.75 | 11.39 | 11.55 | 11.59 | 277200.0 | 11.05 |
2020-04-02 | 11.93 | 11.42 | 11.93 | 11.71 | 341400.0 | 11.17 |
2020-04-01 | 12.56 | 11.7 | 12.45 | 11.89 | 375700.0 | 11.34 |
2020-03-31 | 12.87 | 12.53 | 12.77 | 12.65 | 321800.0 | 12.07 |
2020-03-30 | 13.02 | 12.4 | 12.58 | 12.86 | 373700.0 | 12.27 |
2020-03-27 | 12.88 | 12.04 | 12.12 | 12.58 | 276400.0 | 12.0 |
2020-03-26 | 12.85 | 11.92 | 11.92 | 12.43 | 453500.0 | 11.86 |
2020-03-25 | 12.31 | 11.0 | 11.03 | 11.9 | 446700.0 | 11.35 |
2020-03-24 | 11.41 | 10.5 | 10.5 | 11.03 | 618500.0 | 10.52 |
2020-03-23 | 10.98 | 9.61 | 10.91 | 10.36 | 619900.0 | 9.88 |
2020-03-20 | 11.52 | 10.54 | 11.07 | 10.99 | 1055600.0 | 10.48 |
2020-03-19 | 10.8 | 9.12 | 9.71 | 10.77 | 930400.0 | 10.27 |
2020-03-18 | 11.48 | 9.57 | 11.32 | 10.1 | 966400.0 | 9.63 |
2020-03-17 | 11.88 | 11.55 | 11.78 | 11.67 | 950300.0 | 11.13 |
2020-03-16 | 12.2 | 11.31 | 11.4 | 11.99 | 235700.0 | 11.44 |
2020-03-13 | 12.65 | 11.91 | 11.91 | 12.63 | 467400.0 | 12.05 |
2020-03-12 | 12.34 | 11.1 | 12.34 | 11.6 | 1255700.0 | 11.06 |
2020-03-11 | 14.02 | 13.45 | 13.94 | 13.5 | 537200.0 | 12.88 |
2020-03-10 | 14.69 | 14.07 | 14.69 | 14.1 | 317300.0 | 13.39 |
2020-03-09 | 14.78 | 12.7 | 14.3 | 14.63 | 424900.0 | 13.9 |
2020-03-06 | 15.07 | 14.9 | 15.0 | 15.05 | 168600.0 | 14.29 |
2020-03-05 | 15.33 | 15.08 | 15.25 | 15.08 | 172600.0 | 14.32 |
2020-03-04 | 15.38 | 15.22 | 15.38 | 15.28 | 113300.0 | 14.51 |
2020-03-03 | 15.29 | 15.13 | 15.19 | 15.25 | 104700.0 | 14.48 |
2020-03-02 | 15.13 | 14.8 | 14.89 | 15.09 | 320300.0 | 14.33 |
2020-02-28 | 15.33 | 14.77 | 15.33 | 14.85 | 392100.0 | 14.1 |
2020-02-27 | 15.55 | 15.37 | 15.5 | 15.37 | 114900.0 | 14.6 |
2020-02-26 | 15.58 | 15.5 | 15.52 | 15.52 | 83000.0 | 14.74 |
2020-02-25 | 15.6 | 15.54 | 15.6 | 15.56 | 84500.0 | 14.78 |
2020-02-24 | 15.6 | 15.53 | 15.55 | 15.54 | 76900.0 | 14.76 |
2020-02-21 | 15.6 | 15.51 | 15.6 | 15.54 | 95400.0 | 14.76 |
2020-02-20 | 15.61 | 15.51 | 15.51 | 15.61 | 62100.0 | 14.83 |
2020-02-19 | 15.54 | 15.49 | 15.51 | 15.51 | 83500.0 | 14.73 |
2020-02-18 | 15.5 | 15.44 | 15.46 | 15.5 | 86500.0 | 14.72 |