名前 | PIMCO New York Municipal Income Fund Common Stock |
ティッカー | PNF |
国 | United States |
上場年 | 2001.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.23 | 12.1 | 12.23 | 12.11 | 2100.0 | 12.11 |
2021-02-12 | 12.26 | 12.08 | 12.26 | 12.24 | 3200.0 | 12.24 |
2021-02-11 | 12.35 | 12.05 | 12.35 | 12.19 | 13400.0 | 12.19 |
2021-02-10 | 12.4 | 12.22 | 12.32 | 12.35 | 3200.0 | 12.35 |
2021-02-09 | 12.39 | 12.17 | 12.17 | 12.39 | 5400.0 | 12.35 |
2021-02-08 | 12.19 | 12.1 | 12.12 | 12.17 | 5300.0 | 12.13 |
2021-02-05 | 12.35 | 11.96 | 12.35 | 12.1 | 12800.0 | 12.06 |
2021-02-04 | 12.35 | 12.29 | 12.29 | 12.29 | 7400.0 | 12.25 |
2021-02-03 | 12.35 | 12.15 | 12.2 | 12.26 | 8400.0 | 12.22 |
2021-02-02 | 12.33 | 12.12 | 12.12 | 12.2 | 11000.0 | 12.16 |
2021-02-01 | 12.16 | 11.84 | 11.97 | 11.98 | 8700.0 | 11.94 |
2021-01-29 | 12.09 | 11.87 | 11.92 | 11.97 | 13700.0 | 11.93 |
2021-01-28 | 11.95 | 11.93 | 11.95 | 11.93 | 500.0 | 11.89 |
2021-01-27 | 11.99 | 11.85 | 11.85 | 11.88 | 4000.0 | 11.84 |
2021-01-26 | 12.04 | 11.9 | 11.97 | 11.92 | 5500.0 | 11.88 |
2021-01-25 | 12.2 | 11.92 | 12.18 | 11.92 | 21600.0 | 11.88 |
2021-01-22 | 12.18 | 11.95 | 12.03 | 12.18 | 7700.0 | 12.14 |
2021-01-21 | 12.03 | 11.99 | 11.99 | 12.0 | 4100.0 | 11.96 |
2021-01-20 | 11.99 | 11.88 | 11.95 | 11.94 | 12400.0 | 11.9 |
2021-01-19 | 11.96 | 11.85 | 11.96 | 11.88 | 6400.0 | 11.84 |
2021-01-15 | 11.96 | 11.9 | 11.93 | 11.96 | 8900.0 | 11.92 |
2021-01-14 | 11.86 | 11.71 | 11.72 | 11.83 | 13900.0 | 11.79 |
2021-01-13 | 11.88 | 11.7 | 11.84 | 11.72 | 13200.0 | 11.68 |
2021-01-12 | 11.99 | 11.66 | 11.99 | 11.68 | 11200.0 | 11.6 |
2021-01-11 | 11.99 | 11.97 | 11.97 | 11.98 | 5900.0 | 11.9 |
2021-01-08 | 11.99 | 11.89 | 11.98 | 11.97 | 4800.0 | 11.89 |
2021-01-07 | 11.99 | 11.85 | 11.91 | 11.97 | 10600.0 | 11.89 |
2021-01-06 | 11.89 | 11.79 | 11.79 | 11.81 | 18200.0 | 11.73 |
2021-01-05 | 11.92 | 11.75 | 11.78 | 11.9 | 24200.0 | 11.82 |
2021-01-04 | 11.89 | 11.7 | 11.74 | 11.77 | 15900.0 | 11.69 |
2020-12-31 | 11.68 | 11.63 | 11.63 | 11.68 | 9600.0 | 11.6 |
2020-12-30 | 11.6 | 11.54 | 11.54 | 11.6 | 11600.0 | 11.52 |
2020-12-29 | 11.65 | 11.47 | 11.54 | 11.5 | 55400.0 | 11.42 |
2020-12-28 | 11.57 | 11.52 | 11.54 | 11.52 | 17000.0 | 11.44 |
2020-12-24 | 11.59 | 11.53 | 11.53 | 11.59 | 6800.0 | 11.51 |
2020-12-23 | 11.6 | 11.52 | 11.6 | 11.6 | 20700.0 | 11.52 |
2020-12-22 | 11.59 | 11.55 | 11.58 | 11.58 | 5800.0 | 11.5 |
2020-12-21 | 11.61 | 11.49 | 11.61 | 11.58 | 18100.0 | 11.5 |
2020-12-18 | 11.6 | 11.5 | 11.6 | 11.58 | 16700.0 | 11.5 |
2020-12-17 | 11.72 | 11.5 | 11.72 | 11.51 | 14700.0 | 11.43 |
2020-12-16 | 11.68 | 11.4 | 11.68 | 11.57 | 9600.0 | 11.49 |
2020-12-15 | 11.78 | 11.64 | 11.78 | 11.67 | 15000.0 | 11.58 |
2020-12-14 | 11.86 | 11.47 | 11.76 | 11.66 | 34500.0 | 11.57 |
2020-12-11 | 11.9 | 11.8 | 11.84 | 11.86 | 8800.0 | 11.76 |
2020-12-10 | 11.94 | 11.77 | 11.84 | 11.82 | 12700.0 | 11.72 |
2020-12-09 | 11.88 | 11.82 | 11.82 | 11.85 | 8200.0 | 11.71 |
2020-12-08 | 11.95 | 11.83 | 11.95 | 11.83 | 11700.0 | 11.69 |
2020-12-07 | 11.99 | 11.74 | 11.74 | 11.97 | 12400.0 | 11.83 |
2020-12-04 | 11.9 | 11.66 | 11.66 | 11.89 | 19900.0 | 11.75 |
2020-12-03 | 11.89 | 11.75 | 11.85 | 11.77 | 21500.0 | 11.63 |
2020-12-02 | 11.94 | 11.76 | 11.93 | 11.83 | 10500.0 | 11.69 |
2020-12-01 | 11.96 | 11.82 | 11.82 | 11.9 | 17000.0 | 11.76 |
2020-11-30 | 11.83 | 11.72 | 11.72 | 11.83 | 28300.0 | 11.69 |
2020-11-27 | 11.71 | 11.68 | 11.71 | 11.69 | 4700.0 | 11.55 |
2020-11-25 | 11.72 | 11.58 | 11.69 | 11.7 | 3700.0 | 11.56 |
2020-11-24 | 11.74 | 11.53 | 11.72 | 11.66 | 27200.0 | 11.52 |
2020-11-23 | 11.71 | 11.45 | 11.45 | 11.7 | 29200.0 | 11.56 |
2020-11-20 | 11.53 | 11.48 | 11.5 | 11.49 | 7400.0 | 11.36 |
2020-11-19 | 11.55 | 11.48 | 11.53 | 11.49 | 10600.0 | 11.36 |
2020-11-18 | 11.56 | 11.46 | 11.51 | 11.46 | 21000.0 | 11.33 |
2020-11-17 | 11.49 | 11.39 | 11.49 | 11.4 | 16700.0 | 11.27 |
2020-11-16 | 11.49 | 11.32 | 11.42 | 11.32 | 17200.0 | 11.19 |
2020-11-13 | 11.43 | 11.38 | 11.43 | 11.38 | 2900.0 | 11.25 |
2020-11-12 | 11.47 | 11.35 | 11.36 | 11.35 | 3800.0 | 11.22 |
2020-11-11 | 11.49 | 11.32 | 11.49 | 11.34 | 16200.0 | 11.21 |
2020-11-10 | 11.47 | 11.32 | 11.33 | 11.39 | 11100.0 | 11.26 |
2020-11-09 | 11.43 | 11.23 | 11.38 | 11.41 | 32000.0 | 11.24 |
2020-11-06 | 11.23 | 11.2 | 11.22 | 11.23 | 17000.0 | 11.06 |
2020-11-05 | 11.23 | 11.14 | 11.14 | 11.22 | 7900.0 | 11.05 |
2020-11-04 | 11.15 | 10.99 | 10.99 | 11.12 | 20200.0 | 10.95 |
2020-11-03 | 10.94 | 10.76 | 10.76 | 10.94 | 26800.0 | 10.77 |
2020-11-02 | 10.85 | 10.71 | 10.76 | 10.74 | 15700.0 | 10.58 |
2020-10-30 | 10.78 | 10.7 | 10.71 | 10.71 | 10100.0 | 10.55 |
2020-10-29 | 10.89 | 10.7 | 10.89 | 10.77 | 13100.0 | 10.61 |
2020-10-28 | 10.88 | 10.82 | 10.85 | 10.82 | 11700.0 | 10.66 |
2020-10-27 | 11.03 | 10.73 | 11.01 | 10.92 | 33900.0 | 10.75 |
2020-10-26 | 11.19 | 10.95 | 11.15 | 11.03 | 28900.0 | 10.86 |
2020-10-23 | 11.35 | 11.14 | 11.28 | 11.17 | 28700.0 | 11.0 |
2020-10-22 | 11.35 | 11.19 | 11.35 | 11.25 | 22500.0 | 11.08 |
2020-10-21 | 11.4 | 11.19 | 11.19 | 11.29 | 28200.0 | 11.12 |
2020-10-20 | 11.33 | 11.23 | 11.33 | 11.23 | 16300.0 | 11.06 |
2020-10-19 | 11.4 | 11.28 | 11.32 | 11.29 | 11700.0 | 11.12 |
2020-10-16 | 11.47 | 11.37 | 11.45 | 11.39 | 10200.0 | 11.22 |
2020-10-15 | 11.53 | 11.42 | 11.53 | 11.45 | 2900.0 | 11.28 |
2020-10-14 | 11.56 | 11.45 | 11.45 | 11.49 | 6400.0 | 11.31 |
2020-10-13 | 11.53 | 11.4 | 11.46 | 11.5 | 14500.0 | 11.32 |
2020-10-12 | 11.52 | 11.4 | 11.52 | 11.5 | 13400.0 | 11.32 |
2020-10-09 | 11.5 | 11.42 | 11.5 | 11.42 | 2200.0 | 11.25 |
2020-10-08 | 11.54 | 11.46 | 11.48 | 11.48 | 20400.0 | 11.26 |
2020-10-07 | 11.49 | 11.38 | 11.38 | 11.48 | 18800.0 | 11.26 |
2020-10-06 | 11.45 | 11.33 | 11.44 | 11.43 | 16800.0 | 11.21 |
2020-10-05 | 11.46 | 11.33 | 11.44 | 11.46 | 9500.0 | 11.24 |
2020-10-02 | 11.43 | 11.35 | 11.42 | 11.39 | 8800.0 | 11.18 |
2020-10-01 | 11.5 | 11.4 | 11.5 | 11.42 | 16400.0 | 11.2 |
2020-09-30 | 11.57 | 11.46 | 11.57 | 11.5 | 16600.0 | 11.28 |
2020-09-29 | 11.7 | 11.58 | 11.7 | 11.59 | 7300.0 | 11.37 |
2020-09-28 | 11.7 | 11.6 | 11.6 | 11.68 | 9200.0 | 11.46 |
2020-09-25 | 11.66 | 11.56 | 11.56 | 11.6 | 4500.0 | 11.38 |
2020-09-24 | 11.61 | 11.55 | 11.61 | 11.55 | 4000.0 | 11.33 |
2020-09-23 | 11.62 | 11.51 | 11.56 | 11.62 | 11100.0 | 11.4 |
2020-09-22 | 11.61 | 11.57 | 11.61 | 11.58 | 8000.0 | 11.36 |
2020-09-21 | 11.68 | 11.59 | 11.67 | 11.6 | 12600.0 | 11.38 |
2020-09-18 | 11.73 | 11.61 | 11.68 | 11.68 | 13300.0 | 11.46 |
2020-09-17 | 11.73 | 11.62 | 11.73 | 11.69 | 6500.0 | 11.47 |
2020-09-16 | 11.75 | 11.67 | 11.75 | 11.68 | 11800.0 | 11.46 |
2020-09-15 | 11.79 | 11.55 | 11.73 | 11.78 | 9500.0 | 11.56 |
2020-09-14 | 11.75 | 11.66 | 11.66 | 11.7 | 9900.0 | 11.48 |
2020-09-11 | 11.73 | 11.61 | 11.73 | 11.61 | 6000.0 | 11.39 |
2020-09-10 | 11.77 | 11.64 | 11.64 | 11.69 | 14400.0 | 11.47 |
2020-09-09 | 11.7 | 11.62 | 11.63 | 11.69 | 9400.0 | 11.43 |
2020-09-08 | 11.68 | 11.59 | 11.68 | 11.65 | 8600.0 | 11.39 |
2020-09-04 | 11.72 | 11.62 | 11.64 | 11.62 | 9900.0 | 11.36 |
2020-09-03 | 11.83 | 11.63 | 11.81 | 11.71 | 18700.0 | 11.45 |
2020-09-02 | 11.85 | 11.74 | 11.74 | 11.82 | 14200.0 | 11.56 |
2020-09-01 | 11.78 | 11.71 | 11.74 | 11.74 | 4400.0 | 11.48 |
2020-08-31 | 11.88 | 11.67 | 11.67 | 11.7 | 8200.0 | 11.44 |
2020-08-28 | 11.73 | 11.6 | 11.6 | 11.68 | 16300.0 | 11.42 |
2020-08-27 | 11.82 | 11.64 | 11.82 | 11.64 | 9800.0 | 11.38 |
2020-08-26 | 11.93 | 11.8 | 11.89 | 11.84 | 25100.0 | 11.58 |
2020-08-25 | 11.95 | 11.8 | 11.95 | 11.9 | 29600.0 | 11.63 |
2020-08-24 | 11.93 | 11.84 | 11.86 | 11.93 | 12100.0 | 11.66 |
2020-08-21 | 11.93 | 11.74 | 11.93 | 11.81 | 9900.0 | 11.55 |
2020-08-20 | 11.99 | 11.81 | 11.99 | 11.9 | 7000.0 | 11.63 |
2020-08-19 | 11.99 | 11.72 | 11.97 | 11.97 | 23500.0 | 11.7 |
2020-08-18 | 12.02 | 11.93 | 11.97 | 11.97 | 6400.0 | 11.7 |
2020-08-17 | 12.06 | 11.97 | 12.04 | 11.97 | 7400.0 | 11.7 |
2020-08-14 | 12.11 | 12.0 | 12.1 | 12.05 | 9100.0 | 11.78 |
2020-08-13 | 12.14 | 12.06 | 12.09 | 12.14 | 9600.0 | 11.87 |
2020-08-12 | 12.17 | 11.99 | 12.14 | 12.08 | 12400.0 | 11.81 |
2020-08-11 | 12.3 | 11.83 | 12.23 | 12.15 | 27900.0 | 11.84 |
2020-08-10 | 12.27 | 12.2 | 12.22 | 12.2 | 7400.0 | 11.89 |
2020-08-07 | 12.28 | 12.18 | 12.22 | 12.21 | 7600.0 | 11.9 |
2020-08-06 | 12.28 | 12.17 | 12.18 | 12.27 | 13500.0 | 11.95 |
2020-08-05 | 12.17 | 12.05 | 12.05 | 12.11 | 23300.0 | 11.8 |
2020-08-04 | 12.06 | 11.91 | 11.93 | 12.05 | 13800.0 | 11.74 |
2020-08-03 | 11.97 | 11.85 | 11.85 | 11.94 | 14600.0 | 11.63 |
2020-07-31 | 11.85 | 11.79 | 11.79 | 11.85 | 1800.0 | 11.54 |
2020-07-30 | 11.84 | 11.76 | 11.79 | 11.84 | 5800.0 | 11.54 |
2020-07-29 | 11.83 | 11.72 | 11.72 | 11.83 | 7500.0 | 11.53 |
2020-07-28 | 11.77 | 11.69 | 11.69 | 11.77 | 8900.0 | 11.47 |
2020-07-27 | 11.68 | 11.65 | 11.65 | 11.67 | 6900.0 | 11.37 |
2020-07-24 | 11.67 | 11.62 | 11.66 | 11.66 | 5900.0 | 11.36 |
2020-07-23 | 11.68 | 11.6 | 11.64 | 11.66 | 5000.0 | 11.36 |
2020-07-22 | 11.63 | 11.63 | 11.63 | 11.63 | 1300.0 | 11.33 |
2020-07-21 | 11.68 | 11.51 | 11.63 | 11.57 | 14200.0 | 11.27 |
2020-07-20 | 11.65 | 11.6 | 11.65 | 11.6 | 5800.0 | 11.3 |
2020-07-17 | 11.62 | 11.6 | 11.6 | 11.6 | 1400.0 | 11.3 |
2020-07-16 | 11.6 | 11.46 | 11.59 | 11.6 | 6300.0 | 11.3 |
2020-07-15 | 11.62 | 11.46 | 11.62 | 11.59 | 5000.0 | 11.29 |
2020-07-14 | 11.61 | 11.2 | 11.57 | 11.58 | 12000.0 | 11.28 |
2020-07-13 | 11.78 | 11.5 | 11.75 | 11.57 | 24200.0 | 11.27 |
2020-07-10 | 11.71 | 11.61 | 11.71 | 11.69 | 12600.0 | 11.39 |
2020-07-09 | 11.74 | 11.62 | 11.74 | 11.69 | 29000.0 | 11.35 |
2020-07-08 | 11.83 | 11.68 | 11.76 | 11.76 | 20000.0 | 11.42 |
2020-07-07 | 11.77 | 11.66 | 11.75 | 11.72 | 17400.0 | 11.38 |
2020-07-06 | 11.79 | 11.69 | 11.79 | 11.73 | 21100.0 | 11.39 |
2020-07-02 | 11.72 | 11.6 | 11.62 | 11.72 | 13400.0 | 11.38 |
2020-07-01 | 11.59 | 11.52 | 11.52 | 11.56 | 6000.0 | 11.22 |
2020-06-30 | 11.51 | 11.42 | 11.42 | 11.5 | 7200.0 | 11.16 |
2020-06-29 | 11.53 | 11.4 | 11.45 | 11.51 | 12000.0 | 11.17 |
2020-06-26 | 11.53 | 11.4 | 11.53 | 11.47 | 3300.0 | 11.13 |
2020-06-25 | 11.56 | 11.41 | 11.44 | 11.53 | 5600.0 | 11.19 |
2020-06-24 | 11.62 | 11.1 | 11.62 | 11.42 | 30100.0 | 11.09 |
2020-06-23 | 11.61 | 11.48 | 11.58 | 11.61 | 22800.0 | 11.27 |
2020-06-22 | 11.59 | 11.45 | 11.51 | 11.58 | 6400.0 | 11.24 |
2020-06-19 | 11.63 | 11.47 | 11.63 | 11.51 | 6300.0 | 11.17 |
2020-06-18 | 11.56 | 11.38 | 11.38 | 11.53 | 24900.0 | 11.19 |
2020-06-17 | 11.42 | 11.29 | 11.29 | 11.41 | 14700.0 | 11.08 |
2020-06-16 | 11.28 | 11.18 | 11.19 | 11.28 | 8000.0 | 10.95 |
2020-06-15 | 11.28 | 11.11 | 11.14 | 11.17 | 13200.0 | 10.84 |
2020-06-12 | 11.2 | 11.11 | 11.17 | 11.2 | 13800.0 | 10.87 |
2020-06-11 | 11.38 | 11.02 | 11.38 | 11.1 | 31200.0 | 10.78 |
2020-06-10 | 11.35 | 11.28 | 11.35 | 11.32 | 26700.0 | 10.99 |
2020-06-09 | 11.43 | 11.34 | 11.41 | 11.43 | 24600.0 | 11.05 |
2020-06-08 | 11.52 | 11.33 | 11.35 | 11.33 | 18300.0 | 10.96 |
2020-06-05 | 11.41 | 11.27 | 11.35 | 11.27 | 10200.0 | 10.9 |
2020-06-04 | 11.44 | 11.27 | 11.4 | 11.29 | 20600.0 | 10.92 |
2020-06-03 | 11.37 | 11.27 | 11.27 | 11.36 | 14000.0 | 10.99 |
2020-06-02 | 11.33 | 11.26 | 11.28 | 11.29 | 6900.0 | 10.92 |
2020-06-01 | 11.32 | 11.21 | 11.23 | 11.27 | 22100.0 | 10.9 |
2020-05-29 | 11.22 | 11.06 | 11.06 | 11.19 | 4800.0 | 10.82 |
2020-05-28 | 11.04 | 10.93 | 10.99 | 11.03 | 21500.0 | 10.67 |
2020-05-27 | 10.99 | 10.94 | 10.97 | 10.98 | 6100.0 | 10.62 |
2020-05-26 | 10.99 | 10.9 | 10.92 | 10.91 | 13100.0 | 10.55 |
2020-05-22 | 10.9 | 10.83 | 10.83 | 10.9 | 10600.0 | 10.54 |
2020-05-21 | 10.89 | 10.76 | 10.8 | 10.82 | 22800.0 | 10.47 |
2020-05-20 | 10.86 | 10.71 | 10.73 | 10.73 | 14300.0 | 10.38 |
2020-05-19 | 10.84 | 10.66 | 10.66 | 10.68 | 16800.0 | 10.33 |
2020-05-18 | 10.69 | 10.6 | 10.63 | 10.6 | 12300.0 | 10.25 |
2020-05-15 | 10.67 | 10.55 | 10.55 | 10.6 | 18400.0 | 10.25 |
2020-05-14 | 10.62 | 10.53 | 10.62 | 10.58 | 21000.0 | 10.23 |
2020-05-13 | 10.81 | 10.64 | 10.74 | 10.64 | 13500.0 | 10.29 |
2020-05-12 | 10.9 | 10.77 | 10.86 | 10.79 | 19400.0 | 10.44 |
2020-05-11 | 10.89 | 10.74 | 10.89 | 10.86 | 7500.0 | 10.5 |
2020-05-08 | 10.89 | 10.86 | 10.89 | 10.86 | 13500.0 | 10.5 |
2020-05-07 | 10.92 | 10.86 | 10.87 | 10.87 | 21500.0 | 10.47 |
2020-05-06 | 10.86 | 10.74 | 10.79 | 10.86 | 11100.0 | 10.46 |
2020-05-05 | 10.85 | 10.64 | 10.64 | 10.68 | 18400.0 | 10.29 |
2020-05-04 | 10.72 | 10.53 | 10.53 | 10.62 | 15100.0 | 10.23 |
2020-05-01 | 10.65 | 10.5 | 10.63 | 10.65 | 11300.0 | 10.26 |
2020-04-30 | 10.67 | 10.42 | 10.42 | 10.5 | 22300.0 | 10.12 |
2020-04-29 | 10.69 | 10.36 | 10.69 | 10.59 | 38100.0 | 10.2 |
2020-04-28 | 10.56 | 10.32 | 10.54 | 10.32 | 51300.0 | 9.94 |
2020-04-27 | 10.6 | 10.26 | 10.53 | 10.47 | 21900.0 | 10.09 |
2020-04-24 | 10.69 | 10.5 | 10.62 | 10.62 | 10300.0 | 10.23 |
2020-04-23 | 10.88 | 10.63 | 10.88 | 10.63 | 9500.0 | 10.24 |
2020-04-22 | 10.93 | 10.71 | 10.74 | 10.74 | 10000.0 | 10.35 |
2020-04-21 | 10.94 | 10.76 | 10.94 | 10.76 | 5900.0 | 10.37 |
2020-04-20 | 11.04 | 10.9 | 11.0 | 10.96 | 4000.0 | 10.56 |
2020-04-17 | 11.01 | 10.9 | 11.01 | 11.0 | 10400.0 | 10.6 |
2020-04-16 | 11.2 | 10.9 | 11.2 | 10.92 | 16300.0 | 10.52 |
2020-04-15 | 11.24 | 10.55 | 10.77 | 11.2 | 41400.0 | 10.79 |
2020-04-14 | 11.18 | 10.13 | 11.02 | 11.04 | 46700.0 | 10.64 |
2020-04-13 | 11.51 | 10.56 | 11.51 | 10.77 | 45500.0 | 10.38 |
2020-04-09 | 11.19 | 10.85 | 10.86 | 10.98 | 33000.0 | 10.58 |
2020-04-08 | 10.93 | 10.62 | 10.62 | 10.8 | 47700.0 | 10.36 |
2020-04-07 | 10.98 | 10.58 | 10.58 | 10.69 | 13800.0 | 10.26 |
2020-04-06 | 10.59 | 10.37 | 10.59 | 10.47 | 12700.0 | 10.05 |
2020-04-03 | 10.51 | 10.13 | 10.51 | 10.49 | 5900.0 | 10.07 |
2020-04-02 | 10.57 | 10.07 | 10.48 | 10.45 | 23100.0 | 10.03 |
2020-04-01 | 10.75 | 10.08 | 10.75 | 10.35 | 25800.0 | 9.93 |
2020-03-31 | 11.1 | 10.83 | 11.1 | 10.83 | 9000.0 | 10.39 |
2020-03-30 | 11.24 | 10.84 | 11.05 | 11.11 | 22400.0 | 10.66 |
2020-03-27 | 11.02 | 10.32 | 10.87 | 10.85 | 23100.0 | 10.41 |
2020-03-26 | 11.12 | 10.42 | 10.5 | 11.02 | 45400.0 | 10.58 |
2020-03-25 | 10.65 | 9.25 | 9.25 | 10.44 | 20100.0 | 10.02 |
2020-03-24 | 9.46 | 9.0 | 9.0 | 9.25 | 43700.0 | 8.88 |
2020-03-23 | 9.68 | 8.75 | 9.3 | 8.85 | 40800.0 | 8.49 |
2020-03-20 | 10.41 | 9.29 | 9.46 | 9.44 | 52400.0 | 9.06 |
2020-03-19 | 9.93 | 8.23 | 9.04 | 9.25 | 73600.0 | 8.88 |
2020-03-18 | 10.81 | 9.02 | 10.8 | 9.8 | 65000.0 | 9.41 |
2020-03-17 | 10.92 | 10.46 | 10.68 | 10.91 | 28700.0 | 10.47 |
2020-03-16 | 10.71 | 10.24 | 10.24 | 10.36 | 49000.0 | 9.94 |
2020-03-13 | 10.9 | 10.31 | 10.31 | 10.74 | 35700.0 | 10.31 |
2020-03-12 | 11.11 | 9.49 | 11.11 | 10.16 | 146900.0 | 9.75 |
2020-03-11 | 12.3 | 11.49 | 12.24 | 11.61 | 62800.0 | 11.14 |
2020-03-10 | 12.98 | 12.0 | 12.68 | 12.26 | 52800.0 | 11.73 |
2020-03-09 | 13.15 | 12.27 | 13.0 | 12.63 | 37900.0 | 12.08 |
2020-03-06 | 13.17 | 12.71 | 13.05 | 13.04 | 37800.0 | 12.47 |
2020-03-05 | 13.22 | 12.94 | 13.07 | 13.16 | 18600.0 | 12.59 |
2020-03-04 | 13.3 | 13.08 | 13.16 | 13.23 | 17900.0 | 12.65 |
2020-03-03 | 13.31 | 13.06 | 13.22 | 13.23 | 24200.0 | 12.65 |
2020-03-02 | 13.22 | 12.98 | 13.12 | 13.19 | 28900.0 | 12.62 |
2020-02-28 | 13.45 | 12.99 | 13.42 | 13.09 | 34300.0 | 12.52 |
2020-02-27 | 13.68 | 13.6 | 13.68 | 13.62 | 15900.0 | 13.03 |
2020-02-26 | 13.76 | 13.51 | 13.76 | 13.69 | 12000.0 | 13.09 |
2020-02-25 | 13.84 | 13.66 | 13.66 | 13.77 | 6600.0 | 13.17 |
2020-02-24 | 13.67 | 13.6 | 13.6 | 13.67 | 12300.0 | 13.07 |
2020-02-21 | 13.59 | 13.56 | 13.58 | 13.59 | 5900.0 | 13.0 |
2020-02-20 | 13.57 | 13.5 | 13.55 | 13.56 | 8000.0 | 12.97 |
2020-02-19 | 13.57 | 13.5 | 13.55 | 13.56 | 5000.0 | 12.97 |
2020-02-18 | 13.56 | 13.47 | 13.47 | 13.55 | 4500.0 | 12.96 |