名前 | Putnam Managed Municipal Income Trust Common Stock |
ティッカー | PMM |
国 | United States |
上場年 | 1989.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.36 | 8.26 | 8.36 | 8.29 | 72500.0 | 8.29 |
2021-02-12 | 8.4 | 8.3 | 8.32 | 8.36 | 40100.0 | 8.36 |
2021-02-11 | 8.42 | 8.32 | 8.42 | 8.34 | 56400.0 | 8.34 |
2021-02-10 | 8.44 | 8.35 | 8.35 | 8.42 | 30300.0 | 8.42 |
2021-02-09 | 8.38 | 8.25 | 8.25 | 8.35 | 41300.0 | 8.35 |
2021-02-08 | 8.25 | 8.19 | 8.23 | 8.22 | 43700.0 | 8.22 |
2021-02-05 | 8.29 | 8.16 | 8.16 | 8.25 | 46400.0 | 8.25 |
2021-02-04 | 8.26 | 8.15 | 8.19 | 8.16 | 39300.0 | 8.16 |
2021-02-03 | 8.31 | 8.17 | 8.27 | 8.17 | 54400.0 | 8.17 |
2021-02-02 | 8.26 | 8.16 | 8.17 | 8.25 | 92800.0 | 8.25 |
2021-02-01 | 8.26 | 8.13 | 8.22 | 8.17 | 92000.0 | 8.17 |
2021-01-29 | 8.23 | 8.15 | 8.16 | 8.18 | 59900.0 | 8.18 |
2021-01-28 | 8.26 | 8.15 | 8.18 | 8.16 | 49000.0 | 8.16 |
2021-01-27 | 8.25 | 8.11 | 8.14 | 8.18 | 278100.0 | 8.18 |
2021-01-26 | 8.19 | 8.1 | 8.11 | 8.13 | 73600.0 | 8.13 |
2021-01-25 | 8.16 | 8.1 | 8.15 | 8.11 | 56400.0 | 8.11 |
2021-01-22 | 8.18 | 8.08 | 8.13 | 8.15 | 90000.0 | 8.15 |
2021-01-21 | 8.1 | 7.92 | 7.98 | 8.1 | 85600.0 | 8.1 |
2021-01-20 | 8.02 | 7.97 | 7.98 | 8.02 | 68500.0 | 7.99 |
2021-01-19 | 8.05 | 7.97 | 8.03 | 7.97 | 64700.0 | 7.94 |
2021-01-15 | 8.07 | 8.0 | 8.02 | 8.01 | 67200.0 | 7.98 |
2021-01-14 | 8.12 | 8.01 | 8.1 | 8.03 | 91100.0 | 8.0 |
2021-01-13 | 8.18 | 8.06 | 8.07 | 8.1 | 50900.0 | 8.07 |
2021-01-12 | 8.15 | 8.07 | 8.14 | 8.07 | 92200.0 | 8.04 |
2021-01-11 | 8.17 | 8.04 | 8.04 | 8.15 | 147300.0 | 8.12 |
2021-01-08 | 8.08 | 8.04 | 8.06 | 8.06 | 58300.0 | 8.03 |
2021-01-07 | 8.06 | 8.02 | 8.02 | 8.04 | 41200.0 | 8.01 |
2021-01-06 | 8.07 | 7.99 | 8.03 | 8.04 | 90600.0 | 8.01 |
2021-01-05 | 8.06 | 7.94 | 8.02 | 8.06 | 104500.0 | 8.03 |
2021-01-04 | 8.07 | 7.96 | 8.07 | 8.02 | 117100.0 | 7.99 |
2020-12-31 | 8.07 | 7.9 | 7.9 | 8.07 | 111400.0 | 8.04 |
2020-12-30 | 7.92 | 7.88 | 7.88 | 7.91 | 68200.0 | 7.88 |
2020-12-29 | 7.89 | 7.81 | 7.84 | 7.89 | 70200.0 | 7.86 |
2020-12-28 | 7.93 | 7.8 | 7.92 | 7.8 | 123000.0 | 7.77 |
2020-12-24 | 7.93 | 7.89 | 7.89 | 7.89 | 25100.0 | 7.86 |
2020-12-23 | 7.89 | 7.83 | 7.87 | 7.88 | 64400.0 | 7.85 |
2020-12-22 | 7.9 | 7.82 | 7.85 | 7.85 | 135900.0 | 7.82 |
2020-12-21 | 7.9 | 7.84 | 7.84 | 7.89 | 69400.0 | 7.83 |
2020-12-18 | 7.93 | 7.88 | 7.91 | 7.88 | 82100.0 | 7.82 |
2020-12-17 | 7.97 | 7.9 | 7.95 | 7.91 | 84400.0 | 7.85 |
2020-12-16 | 7.94 | 7.91 | 7.92 | 7.93 | 58400.0 | 7.87 |
2020-12-15 | 7.95 | 7.93 | 7.93 | 7.93 | 49900.0 | 7.87 |
2020-12-14 | 7.98 | 7.92 | 7.95 | 7.93 | 76700.0 | 7.87 |
2020-12-11 | 7.96 | 7.93 | 7.93 | 7.95 | 56400.0 | 7.89 |
2020-12-10 | 7.96 | 7.93 | 7.93 | 7.94 | 48000.0 | 7.88 |
2020-12-09 | 8.02 | 7.92 | 7.96 | 7.94 | 130100.0 | 7.88 |
2020-12-08 | 8.01 | 7.93 | 7.97 | 7.96 | 79000.0 | 7.9 |
2020-12-07 | 8.06 | 7.95 | 7.98 | 7.96 | 67700.0 | 7.9 |
2020-12-04 | 8.03 | 7.95 | 7.95 | 8.0 | 39900.0 | 7.94 |
2020-12-03 | 7.99 | 7.94 | 7.94 | 7.97 | 43100.0 | 7.91 |
2020-12-02 | 7.95 | 7.92 | 7.92 | 7.93 | 30000.0 | 7.87 |
2020-12-01 | 8.01 | 7.84 | 7.97 | 7.92 | 73500.0 | 7.86 |
2020-11-30 | 7.96 | 7.93 | 7.93 | 7.94 | 35200.0 | 7.88 |
2020-11-27 | 7.96 | 7.93 | 7.93 | 7.95 | 25900.0 | 7.89 |
2020-11-25 | 7.93 | 7.88 | 7.88 | 7.91 | 48600.0 | 7.85 |
2020-11-24 | 7.95 | 7.86 | 7.86 | 7.88 | 46500.0 | 7.82 |
2020-11-23 | 7.9 | 7.86 | 7.87 | 7.86 | 61400.0 | 7.8 |
2020-11-20 | 7.92 | 7.87 | 7.87 | 7.91 | 63700.0 | 7.81 |
2020-11-19 | 7.92 | 7.85 | 7.87 | 7.87 | 51600.0 | 7.78 |
2020-11-18 | 7.91 | 7.85 | 7.86 | 7.87 | 34500.0 | 7.78 |
2020-11-17 | 7.9 | 7.83 | 7.83 | 7.88 | 81300.0 | 7.79 |
2020-11-16 | 7.95 | 7.83 | 7.91 | 7.85 | 98300.0 | 7.76 |
2020-11-13 | 7.95 | 7.86 | 7.95 | 7.86 | 60100.0 | 7.77 |
2020-11-12 | 7.96 | 7.84 | 7.88 | 7.96 | 84000.0 | 7.86 |
2020-11-11 | 7.9 | 7.8 | 7.8 | 7.85 | 76400.0 | 7.76 |
2020-11-10 | 7.88 | 7.82 | 7.84 | 7.84 | 98500.0 | 7.75 |
2020-11-09 | 7.85 | 7.75 | 7.77 | 7.83 | 47200.0 | 7.74 |
2020-11-06 | 7.78 | 7.73 | 7.74 | 7.74 | 34200.0 | 7.65 |
2020-11-05 | 7.82 | 7.72 | 7.82 | 7.74 | 105800.0 | 7.65 |
2020-11-04 | 7.82 | 7.75 | 7.8 | 7.8 | 49500.0 | 7.71 |
2020-11-03 | 7.79 | 7.71 | 7.73 | 7.76 | 53500.0 | 7.67 |
2020-11-02 | 7.73 | 7.66 | 7.69 | 7.73 | 45400.0 | 7.64 |
2020-10-30 | 7.69 | 7.62 | 7.66 | 7.64 | 53600.0 | 7.55 |
2020-10-29 | 7.66 | 7.59 | 7.6 | 7.66 | 65500.0 | 7.57 |
2020-10-28 | 7.61 | 7.58 | 7.6 | 7.6 | 28100.0 | 7.51 |
2020-10-27 | 7.63 | 7.57 | 7.6 | 7.62 | 55300.0 | 7.53 |
2020-10-26 | 7.61 | 7.55 | 7.57 | 7.57 | 71400.0 | 7.48 |
2020-10-23 | 7.68 | 7.6 | 7.68 | 7.62 | 65700.0 | 7.53 |
2020-10-22 | 7.73 | 7.64 | 7.7 | 7.66 | 61500.0 | 7.57 |
2020-10-21 | 7.78 | 7.73 | 7.78 | 7.76 | 64000.0 | 7.63 |
2020-10-20 | 7.8 | 7.64 | 7.66 | 7.77 | 197600.0 | 7.64 |
2020-10-19 | 7.65 | 7.59 | 7.59 | 7.65 | 75200.0 | 7.53 |
2020-10-16 | 7.63 | 7.56 | 7.62 | 7.58 | 74000.0 | 7.46 |
2020-10-15 | 7.64 | 7.6 | 7.62 | 7.6 | 69800.0 | 7.48 |
2020-10-14 | 7.67 | 7.63 | 7.67 | 7.64 | 64700.0 | 7.52 |
2020-10-13 | 7.69 | 7.63 | 7.64 | 7.63 | 40000.0 | 7.51 |
2020-10-12 | 7.69 | 7.63 | 7.65 | 7.65 | 67900.0 | 7.53 |
2020-10-09 | 7.69 | 7.64 | 7.66 | 7.66 | 46900.0 | 7.54 |
2020-10-08 | 7.72 | 7.63 | 7.68 | 7.64 | 91600.0 | 7.52 |
2020-10-07 | 7.75 | 7.68 | 7.72 | 7.68 | 104100.0 | 7.56 |
2020-10-06 | 7.73 | 7.66 | 7.66 | 7.71 | 72600.0 | 7.59 |
2020-10-05 | 7.71 | 7.6 | 7.65 | 7.65 | 109400.0 | 7.53 |
2020-10-02 | 7.73 | 7.65 | 7.65 | 7.65 | 71200.0 | 7.53 |
2020-10-01 | 7.72 | 7.66 | 7.72 | 7.7 | 78700.0 | 7.58 |
2020-09-30 | 7.77 | 7.66 | 7.76 | 7.66 | 96000.0 | 7.54 |
2020-09-29 | 7.82 | 7.75 | 7.78 | 7.76 | 77000.0 | 7.63 |
2020-09-28 | 7.81 | 7.73 | 7.73 | 7.81 | 44500.0 | 7.68 |
2020-09-25 | 7.75 | 7.69 | 7.7 | 7.73 | 39600.0 | 7.61 |
2020-09-24 | 7.74 | 7.69 | 7.69 | 7.72 | 52400.0 | 7.6 |
2020-09-23 | 7.82 | 7.71 | 7.82 | 7.74 | 66400.0 | 7.62 |
2020-09-22 | 7.86 | 7.81 | 7.83 | 7.86 | 58200.0 | 7.7 |
2020-09-21 | 7.83 | 7.76 | 7.76 | 7.83 | 68300.0 | 7.67 |
2020-09-18 | 7.88 | 7.83 | 7.85 | 7.83 | 66300.0 | 7.67 |
2020-09-17 | 7.88 | 7.81 | 7.81 | 7.82 | 75800.0 | 7.66 |
2020-09-16 | 7.88 | 7.83 | 7.85 | 7.86 | 47500.0 | 7.7 |
2020-09-15 | 7.88 | 7.84 | 7.85 | 7.87 | 65200.0 | 7.71 |
2020-09-14 | 7.89 | 7.85 | 7.87 | 7.87 | 55600.0 | 7.71 |
2020-09-11 | 7.88 | 7.78 | 7.78 | 7.84 | 100900.0 | 7.68 |
2020-09-10 | 7.85 | 7.8 | 7.85 | 7.8 | 85800.0 | 7.64 |
2020-09-09 | 7.83 | 7.68 | 7.68 | 7.83 | 62400.0 | 7.67 |
2020-09-08 | 7.76 | 7.66 | 7.73 | 7.67 | 118800.0 | 7.52 |
2020-09-04 | 7.8 | 7.7 | 7.8 | 7.72 | 72700.0 | 7.56 |
2020-09-03 | 7.83 | 7.7 | 7.81 | 7.79 | 78300.0 | 7.63 |
2020-09-02 | 7.86 | 7.77 | 7.85 | 7.84 | 146900.0 | 7.68 |
2020-09-01 | 7.87 | 7.74 | 7.86 | 7.82 | 130000.0 | 7.66 |
2020-08-31 | 7.83 | 7.76 | 7.76 | 7.83 | 92000.0 | 7.67 |
2020-08-28 | 7.76 | 7.7 | 7.7 | 7.76 | 63500.0 | 7.6 |
2020-08-27 | 7.77 | 7.66 | 7.75 | 7.67 | 68000.0 | 7.52 |
2020-08-26 | 7.76 | 7.71 | 7.74 | 7.71 | 39500.0 | 7.55 |
2020-08-25 | 7.79 | 7.73 | 7.78 | 7.76 | 96800.0 | 7.6 |
2020-08-24 | 7.8 | 7.77 | 7.78 | 7.79 | 60300.0 | 7.63 |
2020-08-21 | 7.84 | 7.78 | 7.84 | 7.78 | 50200.0 | 7.62 |
2020-08-20 | 7.91 | 7.81 | 7.89 | 7.87 | 50200.0 | 7.68 |
2020-08-19 | 7.9 | 7.83 | 7.88 | 7.89 | 56700.0 | 7.7 |
2020-08-18 | 7.87 | 7.82 | 7.86 | 7.87 | 62000.0 | 7.68 |
2020-08-17 | 7.9 | 7.86 | 7.86 | 7.86 | 84900.0 | 7.67 |
2020-08-14 | 7.95 | 7.85 | 7.93 | 7.85 | 95500.0 | 7.66 |
2020-08-13 | 7.95 | 7.9 | 7.94 | 7.93 | 120300.0 | 7.74 |
2020-08-12 | 7.97 | 7.9 | 7.9 | 7.97 | 62700.0 | 7.78 |
2020-08-11 | 8.0 | 7.9 | 7.93 | 7.9 | 116200.0 | 7.71 |
2020-08-10 | 7.95 | 7.9 | 7.9 | 7.94 | 109800.0 | 7.75 |
2020-08-07 | 7.92 | 7.9 | 7.92 | 7.91 | 50900.0 | 7.72 |
2020-08-06 | 7.95 | 7.88 | 7.95 | 7.9 | 81900.0 | 7.71 |
2020-08-05 | 8.0 | 7.84 | 7.84 | 7.95 | 172200.0 | 7.76 |
2020-08-04 | 7.94 | 7.84 | 7.84 | 7.9 | 74500.0 | 7.71 |
2020-08-03 | 7.87 | 7.79 | 7.8 | 7.86 | 59600.0 | 7.67 |
2020-07-31 | 7.8 | 7.72 | 7.72 | 7.77 | 72200.0 | 7.58 |
2020-07-30 | 7.77 | 7.7 | 7.72 | 7.72 | 55200.0 | 7.53 |
2020-07-29 | 7.73 | 7.67 | 7.68 | 7.71 | 75600.0 | 7.52 |
2020-07-28 | 7.81 | 7.69 | 7.81 | 7.71 | 149900.0 | 7.52 |
2020-07-27 | 7.82 | 7.77 | 7.77 | 7.79 | 53000.0 | 7.6 |
2020-07-24 | 7.8 | 7.69 | 7.69 | 7.76 | 31400.0 | 7.57 |
2020-07-23 | 7.79 | 7.7 | 7.78 | 7.73 | 133400.0 | 7.54 |
2020-07-22 | 7.84 | 7.76 | 7.79 | 7.81 | 84900.0 | 7.59 |
2020-07-21 | 7.81 | 7.76 | 7.78 | 7.77 | 71800.0 | 7.55 |
2020-07-20 | 7.9 | 7.72 | 7.72 | 7.78 | 84300.0 | 7.56 |
2020-07-17 | 7.71 | 7.66 | 7.66 | 7.71 | 34400.0 | 7.49 |
2020-07-16 | 7.69 | 7.61 | 7.64 | 7.69 | 87600.0 | 7.47 |
2020-07-15 | 7.65 | 7.57 | 7.57 | 7.63 | 50600.0 | 7.42 |
2020-07-14 | 7.61 | 7.58 | 7.59 | 7.58 | 40000.0 | 7.37 |
2020-07-13 | 7.65 | 7.59 | 7.63 | 7.61 | 56200.0 | 7.4 |
2020-07-10 | 7.6 | 7.56 | 7.59 | 7.6 | 35800.0 | 7.39 |
2020-07-09 | 7.58 | 7.52 | 7.53 | 7.56 | 81500.0 | 7.35 |
2020-07-08 | 7.56 | 7.44 | 7.44 | 7.51 | 116200.0 | 7.3 |
2020-07-07 | 7.45 | 7.31 | 7.33 | 7.45 | 96900.0 | 7.24 |
2020-07-06 | 7.38 | 7.26 | 7.32 | 7.31 | 210100.0 | 7.1 |
2020-07-02 | 7.4 | 7.3 | 7.38 | 7.32 | 116100.0 | 7.11 |
2020-07-01 | 7.4 | 7.31 | 7.38 | 7.34 | 151600.0 | 7.13 |
2020-06-30 | 7.38 | 7.33 | 7.35 | 7.33 | 81600.0 | 7.12 |
2020-06-29 | 7.38 | 7.31 | 7.32 | 7.33 | 79500.0 | 7.12 |
2020-06-26 | 7.38 | 7.3 | 7.37 | 7.3 | 71900.0 | 7.09 |
2020-06-25 | 7.41 | 7.37 | 7.4 | 7.38 | 101700.0 | 7.17 |
2020-06-24 | 7.51 | 7.37 | 7.5 | 7.37 | 94600.0 | 7.16 |
2020-06-23 | 7.51 | 7.43 | 7.43 | 7.51 | 93700.0 | 7.3 |
2020-06-22 | 7.51 | 7.43 | 7.47 | 7.44 | 83600.0 | 7.2 |
2020-06-19 | 7.59 | 7.48 | 7.48 | 7.49 | 57200.0 | 7.25 |
2020-06-18 | 7.53 | 7.46 | 7.47 | 7.47 | 86000.0 | 7.23 |
2020-06-17 | 7.48 | 7.44 | 7.44 | 7.45 | 64500.0 | 7.21 |
2020-06-16 | 7.49 | 7.41 | 7.41 | 7.45 | 66600.0 | 7.21 |
2020-06-15 | 7.43 | 7.33 | 7.36 | 7.4 | 72800.0 | 7.16 |
2020-06-12 | 7.4 | 7.34 | 7.35 | 7.38 | 92200.0 | 7.14 |
2020-06-11 | 7.42 | 7.3 | 7.38 | 7.31 | 131400.0 | 7.07 |
2020-06-10 | 7.49 | 7.44 | 7.47 | 7.49 | 175600.0 | 7.25 |
2020-06-09 | 7.52 | 7.42 | 7.42 | 7.51 | 112000.0 | 7.27 |
2020-06-08 | 7.52 | 7.42 | 7.45 | 7.46 | 74300.0 | 7.22 |
2020-06-05 | 7.49 | 7.37 | 7.38 | 7.42 | 81800.0 | 7.18 |
2020-06-04 | 7.43 | 7.32 | 7.36 | 7.34 | 109300.0 | 7.1 |
2020-06-03 | 7.47 | 7.35 | 7.45 | 7.35 | 224700.0 | 7.11 |
2020-06-02 | 7.48 | 7.34 | 7.34 | 7.44 | 84700.0 | 7.2 |
2020-06-01 | 7.4 | 7.3 | 7.36 | 7.35 | 171200.0 | 7.11 |
2020-05-29 | 7.35 | 7.19 | 7.19 | 7.33 | 123900.0 | 7.09 |
2020-05-28 | 7.22 | 7.02 | 7.02 | 7.18 | 205800.0 | 6.95 |
2020-05-27 | 7.05 | 6.99 | 6.99 | 7.05 | 75500.0 | 6.82 |
2020-05-26 | 7.04 | 6.98 | 7.04 | 6.99 | 112700.0 | 6.76 |
2020-05-22 | 7.03 | 6.97 | 6.97 | 7.0 | 127900.0 | 6.77 |
2020-05-21 | 7.04 | 6.95 | 6.96 | 6.97 | 110400.0 | 6.74 |
2020-05-20 | 7.03 | 6.96 | 6.97 | 7.0 | 101400.0 | 6.74 |
2020-05-19 | 6.98 | 6.89 | 6.89 | 6.97 | 100100.0 | 6.71 |
2020-05-18 | 6.92 | 6.85 | 6.85 | 6.88 | 84200.0 | 6.63 |
2020-05-15 | 6.88 | 6.79 | 6.79 | 6.85 | 81900.0 | 6.6 |
2020-05-14 | 6.83 | 6.78 | 6.78 | 6.81 | 74700.0 | 6.56 |
2020-05-13 | 7.03 | 6.79 | 7.0 | 6.86 | 246400.0 | 6.61 |
2020-05-12 | 7.02 | 6.97 | 6.98 | 7.0 | 204800.0 | 6.74 |
2020-05-11 | 6.98 | 6.88 | 6.88 | 6.97 | 112000.0 | 6.71 |
2020-05-08 | 6.9 | 6.86 | 6.89 | 6.9 | 68800.0 | 6.65 |
2020-05-07 | 6.88 | 6.85 | 6.87 | 6.87 | 99400.0 | 6.62 |
2020-05-06 | 6.85 | 6.79 | 6.83 | 6.85 | 91500.0 | 6.6 |
2020-05-05 | 6.84 | 6.76 | 6.78 | 6.83 | 155600.0 | 6.58 |
2020-05-04 | 6.77 | 6.72 | 6.74 | 6.77 | 78800.0 | 6.52 |
2020-05-01 | 6.75 | 6.68 | 6.68 | 6.73 | 93000.0 | 6.48 |
2020-04-30 | 6.71 | 6.63 | 6.64 | 6.68 | 229900.0 | 6.43 |
2020-04-29 | 6.73 | 6.59 | 6.6 | 6.66 | 235300.0 | 6.42 |
2020-04-28 | 6.65 | 6.56 | 6.6 | 6.56 | 187600.0 | 6.32 |
2020-04-27 | 6.71 | 6.56 | 6.68 | 6.57 | 333000.0 | 6.33 |
2020-04-24 | 6.82 | 6.63 | 6.82 | 6.72 | 244300.0 | 6.47 |
2020-04-23 | 6.97 | 6.81 | 6.97 | 6.83 | 182500.0 | 6.58 |
2020-04-22 | 7.01 | 6.92 | 6.97 | 6.98 | 142200.0 | 6.69 |
2020-04-21 | 6.96 | 6.82 | 6.9 | 6.96 | 167700.0 | 6.67 |
2020-04-20 | 7.07 | 6.9 | 7.0 | 6.92 | 194500.0 | 6.64 |
2020-04-17 | 7.08 | 7.0 | 7.06 | 7.01 | 165400.0 | 6.72 |
2020-04-16 | 7.11 | 7.0 | 7.11 | 7.03 | 93800.0 | 6.74 |
2020-04-15 | 7.15 | 7.05 | 7.08 | 7.14 | 142400.0 | 6.85 |
2020-04-14 | 7.17 | 7.09 | 7.12 | 7.11 | 150100.0 | 6.82 |
2020-04-13 | 7.1 | 7.0 | 7.08 | 7.07 | 152600.0 | 6.78 |
2020-04-09 | 7.12 | 6.95 | 7.0 | 7.06 | 230500.0 | 6.77 |
2020-04-08 | 6.92 | 6.63 | 6.63 | 6.85 | 190600.0 | 6.57 |
2020-04-07 | 6.88 | 6.58 | 6.76 | 6.63 | 447300.0 | 6.36 |
2020-04-06 | 6.87 | 6.62 | 6.73 | 6.7 | 212400.0 | 6.42 |
2020-04-03 | 6.84 | 6.59 | 6.84 | 6.69 | 181400.0 | 6.41 |
2020-04-02 | 6.88 | 6.72 | 6.8 | 6.79 | 126700.0 | 6.51 |
2020-04-01 | 7.17 | 6.78 | 7.17 | 6.84 | 189700.0 | 6.56 |
2020-03-31 | 7.33 | 7.13 | 7.3 | 7.2 | 187500.0 | 6.9 |
2020-03-30 | 7.29 | 6.98 | 6.98 | 7.29 | 182000.0 | 6.99 |
2020-03-27 | 7.04 | 6.93 | 6.97 | 6.97 | 184700.0 | 6.68 |
2020-03-26 | 7.12 | 6.79 | 6.79 | 7.04 | 328900.0 | 6.75 |
2020-03-25 | 6.88 | 6.46 | 6.5 | 6.77 | 277500.0 | 6.49 |
2020-03-24 | 6.39 | 6.11 | 6.14 | 6.38 | 166000.0 | 6.12 |
2020-03-23 | 6.23 | 5.92 | 6.2 | 5.94 | 225500.0 | 5.7 |
2020-03-20 | 6.87 | 6.36 | 6.43 | 6.41 | 460000.0 | 6.12 |
2020-03-19 | 6.56 | 5.97 | 5.99 | 6.35 | 341500.0 | 6.06 |
2020-03-18 | 6.8 | 5.92 | 6.8 | 6.05 | 441600.0 | 5.77 |
2020-03-17 | 6.98 | 6.73 | 6.76 | 6.94 | 234400.0 | 6.62 |
2020-03-16 | 6.94 | 6.49 | 6.71 | 6.74 | 423400.0 | 6.43 |
2020-03-13 | 7.0 | 6.7 | 6.94 | 7.0 | 550800.0 | 6.68 |
2020-03-12 | 7.12 | 6.58 | 7.11 | 6.65 | 625100.0 | 6.34 |
2020-03-11 | 7.76 | 7.37 | 7.76 | 7.41 | 547700.0 | 7.07 |
2020-03-10 | 8.12 | 7.65 | 8.05 | 7.78 | 392400.0 | 7.42 |
2020-03-09 | 8.04 | 7.86 | 7.95 | 8.03 | 257900.0 | 7.66 |
2020-03-06 | 8.24 | 8.19 | 8.22 | 8.19 | 90700.0 | 7.81 |
2020-03-05 | 8.24 | 8.2 | 8.24 | 8.21 | 95700.0 | 7.83 |
2020-03-04 | 8.32 | 8.21 | 8.23 | 8.23 | 135100.0 | 7.85 |
2020-03-03 | 8.2 | 8.08 | 8.08 | 8.15 | 158500.0 | 7.78 |
2020-03-02 | 8.11 | 7.95 | 7.95 | 8.07 | 178900.0 | 7.7 |
2020-02-28 | 8.29 | 7.96 | 8.29 | 7.96 | 367700.0 | 7.59 |
2020-02-27 | 8.4 | 8.3 | 8.38 | 8.3 | 78000.0 | 7.92 |
2020-02-26 | 8.44 | 8.36 | 8.43 | 8.38 | 146000.0 | 8.0 |
2020-02-25 | 8.42 | 8.37 | 8.37 | 8.42 | 114000.0 | 8.03 |
2020-02-24 | 8.39 | 8.33 | 8.37 | 8.35 | 85500.0 | 7.97 |
2020-02-21 | 8.38 | 8.32 | 8.36 | 8.35 | 111100.0 | 7.97 |
2020-02-20 | 8.4 | 8.32 | 8.32 | 8.39 | 105300.0 | 7.97 |
2020-02-19 | 8.37 | 8.23 | 8.24 | 8.37 | 125400.0 | 7.96 |
2020-02-18 | 8.25 | 8.17 | 8.17 | 8.24 | 138500.0 | 7.83 |