名前 | Cohen & Steers Quality Income Realty Fund Inc Common Shares |
ティッカー | RQI |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.04 | 12.81 | 13.0 | 12.86 | 350800.0 | 12.86 |
2021-02-12 | 13.08 | 12.93 | 12.96 | 13.0 | 333900.0 | 13.0 |
2021-02-11 | 13.1 | 12.98 | 13.08 | 13.0 | 254500.0 | 13.0 |
2021-02-10 | 13.15 | 12.99 | 13.02 | 13.0 | 350200.0 | 13.0 |
2021-02-09 | 13.03 | 12.8 | 12.81 | 13.03 | 364000.0 | 13.03 |
2021-02-08 | 13.03 | 12.86 | 12.95 | 12.94 | 445200.0 | 12.86 |
2021-02-05 | 13.02 | 12.9 | 12.92 | 12.91 | 420800.0 | 12.83 |
2021-02-04 | 12.91 | 12.66 | 12.75 | 12.89 | 391200.0 | 12.81 |
2021-02-03 | 12.76 | 12.55 | 12.64 | 12.75 | 409300.0 | 12.67 |
2021-02-02 | 12.75 | 12.52 | 12.7 | 12.66 | 429500.0 | 12.58 |
2021-02-01 | 12.63 | 12.37 | 12.44 | 12.63 | 583400.0 | 12.55 |
2021-01-29 | 12.56 | 12.23 | 12.44 | 12.37 | 559900.0 | 12.29 |
2021-01-28 | 12.5 | 12.3 | 12.32 | 12.43 | 440600.0 | 12.35 |
2021-01-27 | 12.54 | 12.26 | 12.37 | 12.3 | 407000.0 | 12.22 |
2021-01-26 | 12.58 | 12.41 | 12.44 | 12.55 | 342500.0 | 12.47 |
2021-01-25 | 12.44 | 12.31 | 12.35 | 12.42 | 392800.0 | 12.34 |
2021-01-22 | 12.36 | 12.25 | 12.33 | 12.34 | 266300.0 | 12.26 |
2021-01-21 | 12.32 | 12.11 | 12.25 | 12.32 | 427200.0 | 12.24 |
2021-01-20 | 12.35 | 12.15 | 12.15 | 12.27 | 483900.0 | 12.19 |
2021-01-19 | 12.3 | 12.12 | 12.3 | 12.15 | 478100.0 | 12.07 |
2021-01-15 | 12.28 | 12.12 | 12.15 | 12.23 | 300000.0 | 12.15 |
2021-01-14 | 12.31 | 12.17 | 12.3 | 12.19 | 448100.0 | 12.11 |
2021-01-13 | 12.24 | 12.06 | 12.12 | 12.23 | 484000.0 | 12.15 |
2021-01-12 | 12.14 | 11.96 | 12.05 | 12.14 | 487400.0 | 12.06 |
2021-01-11 | 12.2 | 12.09 | 12.16 | 12.17 | 575200.0 | 12.02 |
2021-01-08 | 12.28 | 12.11 | 12.19 | 12.21 | 573400.0 | 12.05 |
2021-01-07 | 12.17 | 12.05 | 12.17 | 12.13 | 576000.0 | 11.98 |
2021-01-06 | 12.17 | 12.01 | 12.13 | 12.14 | 751600.0 | 11.99 |
2021-01-05 | 12.18 | 12.07 | 12.09 | 12.09 | 678900.0 | 11.94 |
2021-01-04 | 12.64 | 12.03 | 12.54 | 12.14 | 1157100.0 | 11.99 |
2020-12-31 | 12.43 | 12.11 | 12.24 | 12.4 | 692200.0 | 12.24 |
2020-12-30 | 12.2 | 12.05 | 12.05 | 12.2 | 372500.0 | 12.04 |
2020-12-29 | 12.18 | 12.0 | 12.07 | 12.0 | 500100.0 | 11.85 |
2020-12-28 | 12.22 | 12.03 | 12.05 | 12.08 | 560700.0 | 11.93 |
2020-12-24 | 12.01 | 11.9 | 11.93 | 11.95 | 146000.0 | 11.8 |
2020-12-23 | 12.11 | 11.9 | 11.9 | 11.92 | 322400.0 | 11.77 |
2020-12-22 | 12.06 | 11.9 | 11.96 | 11.92 | 414200.0 | 11.77 |
2020-12-21 | 12.08 | 11.85 | 12.02 | 11.93 | 662800.0 | 11.78 |
2020-12-18 | 12.39 | 12.15 | 12.38 | 12.15 | 387100.0 | 12.0 |
2020-12-17 | 12.49 | 12.37 | 12.45 | 12.38 | 382400.0 | 12.22 |
2020-12-16 | 12.48 | 12.31 | 12.4 | 12.45 | 343700.0 | 12.29 |
2020-12-15 | 12.39 | 12.22 | 12.3 | 12.34 | 420300.0 | 12.18 |
2020-12-14 | 12.59 | 12.27 | 12.42 | 12.32 | 439100.0 | 12.08 |
2020-12-11 | 12.43 | 12.27 | 12.4 | 12.39 | 296000.0 | 12.15 |
2020-12-10 | 12.52 | 12.33 | 12.35 | 12.43 | 391400.0 | 12.19 |
2020-12-09 | 12.63 | 12.35 | 12.6 | 12.46 | 421600.0 | 12.22 |
2020-12-08 | 12.53 | 12.4 | 12.42 | 12.5 | 430500.0 | 12.26 |
2020-12-07 | 12.45 | 12.3 | 12.33 | 12.42 | 463400.0 | 12.18 |
2020-12-04 | 12.45 | 12.26 | 12.32 | 12.37 | 437800.0 | 12.13 |
2020-12-03 | 12.23 | 12.14 | 12.2 | 12.18 | 472000.0 | 11.95 |
2020-12-02 | 12.33 | 12.12 | 12.22 | 12.2 | 437100.0 | 11.97 |
2020-12-01 | 12.45 | 12.2 | 12.39 | 12.21 | 627100.0 | 11.98 |
2020-11-30 | 12.52 | 12.23 | 12.5 | 12.25 | 639700.0 | 12.02 |
2020-11-27 | 12.48 | 12.37 | 12.42 | 12.46 | 358500.0 | 12.22 |
2020-11-25 | 12.54 | 12.34 | 12.4 | 12.41 | 522400.0 | 12.17 |
2020-11-24 | 12.5 | 12.32 | 12.38 | 12.39 | 602000.0 | 12.15 |
2020-11-23 | 12.24 | 12.12 | 12.2 | 12.18 | 818200.0 | 11.95 |
2020-11-20 | 12.09 | 11.8 | 11.91 | 12.0 | 599900.0 | 11.77 |
2020-11-19 | 11.94 | 11.68 | 11.85 | 11.8 | 484900.0 | 11.57 |
2020-11-18 | 12.18 | 11.87 | 12.12 | 11.88 | 438500.0 | 11.65 |
2020-11-17 | 12.09 | 11.88 | 12.06 | 12.02 | 529900.0 | 11.79 |
2020-11-16 | 12.21 | 11.82 | 11.93 | 12.19 | 809500.0 | 11.88 |
2020-11-13 | 11.74 | 11.5 | 11.51 | 11.72 | 288600.0 | 11.42 |
2020-11-12 | 11.71 | 11.46 | 11.68 | 11.49 | 411900.0 | 11.2 |
2020-11-11 | 11.87 | 11.65 | 11.7 | 11.7 | 441800.0 | 11.4 |
2020-11-10 | 11.69 | 11.35 | 11.39 | 11.66 | 365600.0 | 11.36 |
2020-11-09 | 11.99 | 11.38 | 11.43 | 11.39 | 942100.0 | 11.1 |
2020-11-06 | 11.21 | 10.93 | 11.21 | 11.03 | 328200.0 | 10.75 |
2020-11-05 | 11.25 | 11.01 | 11.03 | 11.18 | 470600.0 | 10.89 |
2020-11-04 | 11.1 | 10.94 | 10.99 | 10.94 | 279200.0 | 10.66 |
2020-11-03 | 10.97 | 10.66 | 10.66 | 10.92 | 313900.0 | 10.64 |
2020-11-02 | 10.67 | 10.41 | 10.45 | 10.64 | 471600.0 | 10.37 |
2020-10-30 | 10.47 | 10.28 | 10.37 | 10.31 | 541700.0 | 10.05 |
2020-10-29 | 10.46 | 10.2 | 10.25 | 10.39 | 432800.0 | 10.12 |
2020-10-28 | 10.57 | 10.21 | 10.57 | 10.26 | 699700.0 | 10.0 |
2020-10-27 | 10.82 | 10.65 | 10.74 | 10.65 | 293500.0 | 10.38 |
2020-10-26 | 10.9 | 10.7 | 10.85 | 10.78 | 600000.0 | 10.5 |
2020-10-23 | 11.13 | 10.94 | 11.03 | 10.95 | 241300.0 | 10.67 |
2020-10-22 | 11.07 | 10.89 | 10.94 | 11.02 | 297700.0 | 10.74 |
2020-10-21 | 10.99 | 10.89 | 10.93 | 10.92 | 267900.0 | 10.64 |
2020-10-20 | 10.99 | 10.86 | 10.86 | 10.93 | 279800.0 | 10.65 |
2020-10-19 | 11.13 | 10.82 | 11.1 | 10.83 | 398400.0 | 10.55 |
2020-10-16 | 11.18 | 11.1 | 11.14 | 11.13 | 373500.0 | 10.85 |
2020-10-15 | 11.28 | 11.1 | 11.1 | 11.16 | 371300.0 | 10.87 |
2020-10-14 | 11.3 | 11.1 | 11.24 | 11.1 | 384500.0 | 10.82 |
2020-10-13 | 11.61 | 11.26 | 11.56 | 11.31 | 406400.0 | 11.02 |
2020-10-12 | 11.7 | 11.61 | 11.68 | 11.65 | 346300.0 | 11.27 |
2020-10-09 | 11.74 | 11.64 | 11.67 | 11.68 | 256100.0 | 11.3 |
2020-10-08 | 11.64 | 11.38 | 11.41 | 11.64 | 278800.0 | 11.26 |
2020-10-07 | 11.5 | 11.34 | 11.41 | 11.37 | 565600.0 | 11.0 |
2020-10-06 | 11.5 | 11.34 | 11.47 | 11.4 | 323600.0 | 11.03 |
2020-10-05 | 11.54 | 11.32 | 11.51 | 11.43 | 353600.0 | 11.06 |
2020-10-02 | 11.5 | 11.05 | 11.15 | 11.42 | 375200.0 | 11.05 |
2020-10-01 | 11.35 | 11.11 | 11.11 | 11.34 | 341200.0 | 10.97 |
2020-09-30 | 11.26 | 11.01 | 11.14 | 11.11 | 318200.0 | 10.75 |
2020-09-29 | 11.16 | 10.97 | 11.16 | 11.09 | 335100.0 | 10.73 |
2020-09-28 | 11.21 | 11.02 | 11.05 | 11.15 | 416000.0 | 10.79 |
2020-09-25 | 10.94 | 10.72 | 10.75 | 10.93 | 337800.0 | 10.58 |
2020-09-24 | 10.9 | 10.62 | 10.72 | 10.79 | 352200.0 | 10.44 |
2020-09-23 | 11.08 | 10.69 | 11.03 | 10.72 | 429200.0 | 10.37 |
2020-09-22 | 11.12 | 11.0 | 11.0 | 11.01 | 353900.0 | 10.65 |
2020-09-21 | 11.16 | 10.8 | 11.15 | 10.98 | 711200.0 | 10.63 |
2020-09-18 | 11.42 | 11.16 | 11.42 | 11.25 | 383600.0 | 10.89 |
2020-09-17 | 11.48 | 11.27 | 11.4 | 11.4 | 303500.0 | 11.03 |
2020-09-16 | 11.64 | 11.46 | 11.48 | 11.53 | 321700.0 | 11.16 |
2020-09-15 | 11.59 | 11.4 | 11.4 | 11.47 | 317800.0 | 11.1 |
2020-09-14 | 11.49 | 11.28 | 11.28 | 11.48 | 374600.0 | 11.03 |
2020-09-11 | 11.3 | 11.17 | 11.26 | 11.24 | 291200.0 | 10.8 |
2020-09-10 | 11.33 | 11.24 | 11.3 | 11.26 | 429200.0 | 10.82 |
2020-09-09 | 11.4 | 11.16 | 11.24 | 11.3 | 339100.0 | 10.86 |
2020-09-08 | 11.23 | 11.1 | 11.1 | 11.13 | 495100.0 | 10.7 |
2020-09-04 | 11.48 | 11.03 | 11.42 | 11.26 | 513600.0 | 10.82 |
2020-09-03 | 11.71 | 11.32 | 11.63 | 11.5 | 578400.0 | 11.05 |
2020-09-02 | 11.65 | 11.34 | 11.5 | 11.64 | 492900.0 | 11.19 |
2020-09-01 | 11.53 | 11.37 | 11.44 | 11.51 | 397000.0 | 11.06 |
2020-08-31 | 11.51 | 11.42 | 11.47 | 11.47 | 553900.0 | 11.02 |
2020-08-28 | 11.42 | 11.25 | 11.4 | 11.41 | 394400.0 | 10.97 |
2020-08-27 | 11.38 | 11.1 | 11.12 | 11.35 | 650100.0 | 10.91 |
2020-08-26 | 11.28 | 11.05 | 11.28 | 11.12 | 439200.0 | 10.69 |
2020-08-25 | 11.3 | 11.13 | 11.25 | 11.22 | 528900.0 | 10.78 |
2020-08-24 | 11.23 | 10.92 | 10.99 | 11.23 | 737000.0 | 10.79 |
2020-08-21 | 11.16 | 10.87 | 11.08 | 10.92 | 767000.0 | 10.49 |
2020-08-20 | 11.25 | 11.1 | 11.1 | 11.12 | 397000.0 | 10.69 |
2020-08-19 | 11.42 | 11.17 | 11.42 | 11.2 | 408500.0 | 10.76 |
2020-08-18 | 11.5 | 11.32 | 11.42 | 11.35 | 405200.0 | 10.91 |
2020-08-17 | 11.58 | 11.43 | 11.58 | 11.51 | 606800.0 | 10.98 |
2020-08-14 | 11.48 | 11.16 | 11.16 | 11.4 | 604400.0 | 10.88 |
2020-08-13 | 11.37 | 11.19 | 11.22 | 11.19 | 322800.0 | 10.68 |
2020-08-12 | 11.34 | 11.18 | 11.18 | 11.26 | 482400.0 | 10.75 |
2020-08-11 | 11.55 | 11.14 | 11.52 | 11.16 | 624600.0 | 10.65 |
2020-08-10 | 11.48 | 11.28 | 11.33 | 11.45 | 705200.0 | 10.93 |
2020-08-07 | 11.31 | 11.11 | 11.11 | 11.27 | 337300.0 | 10.76 |
2020-08-06 | 11.17 | 11.02 | 11.07 | 11.16 | 461600.0 | 10.65 |
2020-08-05 | 11.15 | 11.0 | 11.11 | 11.04 | 378900.0 | 10.54 |
2020-08-04 | 11.1 | 10.87 | 10.89 | 11.05 | 376700.0 | 10.55 |
2020-08-03 | 11.14 | 10.93 | 11.14 | 10.95 | 548900.0 | 10.45 |
2020-07-31 | 11.2 | 10.96 | 11.2 | 11.05 | 484900.0 | 10.55 |
2020-07-30 | 11.16 | 10.92 | 11.05 | 11.14 | 370600.0 | 10.63 |
2020-07-29 | 11.14 | 10.95 | 10.96 | 11.13 | 453800.0 | 10.62 |
2020-07-28 | 10.95 | 10.64 | 10.65 | 10.91 | 341200.0 | 10.41 |
2020-07-27 | 10.65 | 10.52 | 10.63 | 10.64 | 519300.0 | 10.15 |
2020-07-24 | 10.67 | 10.55 | 10.56 | 10.6 | 379500.0 | 10.12 |
2020-07-23 | 10.76 | 10.52 | 10.68 | 10.62 | 457100.0 | 10.13 |
2020-07-22 | 10.75 | 10.49 | 10.59 | 10.72 | 330600.0 | 10.23 |
2020-07-21 | 10.67 | 10.52 | 10.55 | 10.52 | 441600.0 | 10.04 |
2020-07-20 | 10.7 | 10.4 | 10.6 | 10.52 | 711400.0 | 10.04 |
2020-07-17 | 10.71 | 10.49 | 10.5 | 10.62 | 278500.0 | 10.13 |
2020-07-16 | 10.66 | 10.45 | 10.56 | 10.53 | 380100.0 | 10.05 |
2020-07-15 | 10.74 | 10.55 | 10.62 | 10.68 | 563400.0 | 10.19 |
2020-07-14 | 10.57 | 10.38 | 10.54 | 10.5 | 581300.0 | 10.02 |
2020-07-13 | 10.86 | 10.55 | 10.76 | 10.58 | 476700.0 | 10.02 |
2020-07-10 | 10.84 | 10.59 | 10.6 | 10.76 | 354300.0 | 10.19 |
2020-07-09 | 10.97 | 10.58 | 10.9 | 10.69 | 375900.0 | 10.12 |
2020-07-08 | 10.95 | 10.73 | 10.77 | 10.89 | 367900.0 | 10.31 |
2020-07-07 | 11.11 | 10.73 | 11.1 | 10.81 | 501300.0 | 10.24 |
2020-07-06 | 11.45 | 11.07 | 11.45 | 11.13 | 484900.0 | 10.54 |
2020-07-02 | 11.48 | 11.2 | 11.37 | 11.23 | 492800.0 | 10.64 |
2020-07-01 | 11.29 | 10.93 | 10.93 | 11.1 | 626600.0 | 10.51 |
2020-06-30 | 11.01 | 10.75 | 10.83 | 10.93 | 646900.0 | 10.35 |
2020-06-29 | 10.79 | 10.4 | 10.52 | 10.69 | 750300.0 | 10.12 |
2020-06-26 | 10.59 | 10.35 | 10.57 | 10.35 | 389700.0 | 9.8 |
2020-06-25 | 10.6 | 10.34 | 10.47 | 10.58 | 456100.0 | 10.02 |
2020-06-24 | 10.93 | 10.38 | 10.93 | 10.52 | 662600.0 | 9.96 |
2020-06-23 | 11.07 | 10.9 | 11.05 | 11.01 | 377600.0 | 10.43 |
2020-06-22 | 10.95 | 10.68 | 10.95 | 10.93 | 560200.0 | 10.35 |
2020-06-19 | 11.26 | 10.81 | 11.26 | 10.88 | 493700.0 | 10.3 |
2020-06-18 | 11.17 | 10.94 | 11.17 | 11.0 | 364000.0 | 10.42 |
2020-06-17 | 11.42 | 11.14 | 11.35 | 11.14 | 478400.0 | 10.55 |
2020-06-16 | 11.62 | 11.18 | 11.52 | 11.35 | 447400.0 | 10.75 |
2020-06-15 | 11.28 | 10.5 | 10.84 | 11.21 | 512100.0 | 10.54 |
2020-06-12 | 11.15 | 10.76 | 10.9 | 11.12 | 579200.0 | 10.46 |
2020-06-11 | 10.92 | 10.5 | 10.68 | 10.59 | 1147100.0 | 9.96 |
2020-06-10 | 11.93 | 11.14 | 11.82 | 11.35 | 1361000.0 | 10.67 |
2020-06-09 | 12.35 | 11.87 | 12.35 | 11.9 | 800300.0 | 11.19 |
2020-06-08 | 12.47 | 12.2 | 12.25 | 12.43 | 813700.0 | 11.69 |
2020-06-05 | 12.2 | 11.9 | 11.9 | 11.98 | 894200.0 | 11.27 |
2020-06-04 | 11.89 | 11.38 | 11.89 | 11.49 | 1161400.0 | 10.8 |
2020-06-03 | 11.84 | 11.34 | 11.34 | 11.81 | 1034000.0 | 11.11 |
2020-06-02 | 11.43 | 11.18 | 11.42 | 11.25 | 1148000.0 | 10.58 |
2020-06-01 | 11.22 | 10.74 | 10.8 | 11.14 | 1115600.0 | 10.48 |
2020-05-29 | 10.85 | 10.65 | 10.84 | 10.74 | 989600.0 | 10.1 |
2020-05-28 | 10.99 | 10.57 | 10.99 | 10.76 | 1729500.0 | 10.12 |
2020-05-27 | 10.52 | 10.04 | 10.16 | 10.5 | 2301900.0 | 9.87 |
2020-05-26 | 10.01 | 9.8 | 9.82 | 9.93 | 816700.0 | 9.34 |
2020-05-22 | 9.44 | 9.16 | 9.2 | 9.44 | 523000.0 | 8.88 |
2020-05-21 | 9.64 | 9.2 | 9.48 | 9.23 | 919000.0 | 8.68 |
2020-05-20 | 9.69 | 9.44 | 9.44 | 9.61 | 675600.0 | 9.04 |
2020-05-19 | 9.42 | 9.03 | 9.18 | 9.38 | 823300.0 | 8.82 |
2020-05-18 | 9.18 | 8.89 | 8.89 | 9.12 | 883300.0 | 8.58 |
2020-05-15 | 8.72 | 8.53 | 8.67 | 8.66 | 523800.0 | 8.14 |
2020-05-14 | 8.83 | 8.31 | 8.62 | 8.8 | 1317000.0 | 8.28 |
2020-05-13 | 9.42 | 8.8 | 9.35 | 8.89 | 959300.0 | 8.36 |
2020-05-12 | 9.88 | 9.4 | 9.88 | 9.4 | 938200.0 | 8.84 |
2020-05-11 | 10.03 | 9.77 | 9.9 | 9.89 | 720300.0 | 9.22 |
2020-05-08 | 9.99 | 9.66 | 9.66 | 9.87 | 438700.0 | 9.21 |
2020-05-07 | 9.68 | 9.47 | 9.5 | 9.57 | 423900.0 | 8.93 |
2020-05-06 | 9.73 | 9.41 | 9.66 | 9.44 | 440000.0 | 8.81 |
2020-05-05 | 9.71 | 9.52 | 9.52 | 9.63 | 416000.0 | 8.98 |
2020-05-04 | 9.66 | 9.35 | 9.63 | 9.42 | 753500.0 | 8.79 |
2020-05-01 | 9.85 | 9.64 | 9.85 | 9.74 | 567700.0 | 9.08 |
2020-04-30 | 10.25 | 9.86 | 10.21 | 10.0 | 557500.0 | 9.33 |
2020-04-29 | 10.19 | 9.9 | 9.9 | 10.13 | 676100.0 | 9.45 |
2020-04-28 | 9.98 | 9.54 | 9.98 | 9.71 | 943000.0 | 9.06 |
2020-04-27 | 9.82 | 9.6 | 9.64 | 9.69 | 669100.0 | 9.04 |
2020-04-24 | 9.83 | 9.39 | 9.76 | 9.46 | 936600.0 | 8.82 |
2020-04-23 | 9.91 | 9.64 | 9.7 | 9.71 | 977900.0 | 9.06 |
2020-04-22 | 9.72 | 9.39 | 9.39 | 9.63 | 889600.0 | 8.98 |
2020-04-21 | 9.42 | 9.0 | 9.37 | 9.31 | 731000.0 | 8.68 |
2020-04-20 | 9.93 | 9.55 | 9.81 | 9.57 | 584600.0 | 8.93 |
2020-04-17 | 10.07 | 9.76 | 9.92 | 9.88 | 781800.0 | 9.22 |
2020-04-16 | 9.86 | 9.4 | 9.75 | 9.52 | 613500.0 | 8.88 |
2020-04-15 | 9.9 | 9.43 | 9.66 | 9.74 | 736000.0 | 9.08 |
2020-04-14 | 10.68 | 10.13 | 10.22 | 10.16 | 885200.0 | 9.48 |
2020-04-13 | 10.57 | 9.93 | 10.57 | 10.1 | 1046500.0 | 9.35 |
2020-04-09 | 10.86 | 9.89 | 9.98 | 10.41 | 1197200.0 | 9.63 |
2020-04-08 | 9.81 | 9.12 | 9.2 | 9.65 | 911600.0 | 8.93 |
2020-04-07 | 9.42 | 8.79 | 8.99 | 9.07 | 1141000.0 | 8.39 |
2020-04-06 | 8.7 | 8.07 | 8.24 | 8.57 | 1234100.0 | 7.93 |
2020-04-03 | 8.15 | 7.8 | 7.99 | 7.99 | 683400.0 | 7.39 |
2020-04-02 | 8.4 | 7.89 | 8.0 | 8.11 | 815700.0 | 7.5 |
2020-04-01 | 8.69 | 8.02 | 8.58 | 8.12 | 1060500.0 | 7.51 |
2020-03-31 | 9.43 | 8.81 | 9.35 | 9.04 | 978100.0 | 8.37 |
2020-03-30 | 9.16 | 8.54 | 8.86 | 9.15 | 1013000.0 | 8.47 |
2020-03-27 | 9.2 | 8.54 | 8.86 | 8.91 | 938200.0 | 8.24 |
2020-03-26 | 9.19 | 8.19 | 8.2 | 9.04 | 1430000.0 | 8.37 |
2020-03-25 | 8.65 | 7.16 | 7.16 | 8.04 | 1513300.0 | 7.44 |
2020-03-24 | 7.48 | 6.92 | 6.92 | 7.16 | 1241600.0 | 6.63 |
2020-03-23 | 7.53 | 6.26 | 7.53 | 6.57 | 1503500.0 | 6.08 |
2020-03-20 | 7.99 | 7.21 | 7.21 | 7.43 | 1750200.0 | 6.88 |
2020-03-19 | 8.0 | 6.0 | 6.3 | 7.15 | 1957900.0 | 6.62 |
2020-03-18 | 7.99 | 5.8 | 7.74 | 6.3 | 3024900.0 | 5.83 |
2020-03-17 | 9.21 | 8.27 | 9.18 | 8.58 | 2291600.0 | 7.94 |
2020-03-16 | 10.02 | 9.08 | 9.67 | 9.14 | 1576400.0 | 8.38 |
2020-03-13 | 10.99 | 10.0 | 10.8 | 10.96 | 1643200.0 | 10.05 |
2020-03-12 | 11.0 | 10.01 | 10.87 | 10.09 | 2215100.0 | 9.26 |
2020-03-11 | 12.5 | 11.65 | 12.46 | 11.71 | 1395200.0 | 10.74 |
2020-03-10 | 12.71 | 12.04 | 12.45 | 12.71 | 1150600.0 | 11.66 |
2020-03-09 | 12.78 | 12.1 | 12.58 | 12.12 | 1368200.0 | 11.12 |
2020-03-06 | 13.38 | 12.93 | 13.22 | 13.33 | 2228700.0 | 12.23 |
2020-03-05 | 13.57 | 13.22 | 13.56 | 13.39 | 691900.0 | 12.28 |
2020-03-04 | 13.74 | 13.31 | 13.48 | 13.71 | 1042300.0 | 12.58 |
2020-03-03 | 13.64 | 13.04 | 13.59 | 13.15 | 1514800.0 | 12.06 |
2020-03-02 | 13.46 | 12.82 | 13.1 | 13.46 | 1753600.0 | 12.35 |
2020-02-28 | 12.93 | 12.06 | 12.7 | 12.73 | 2356600.0 | 11.68 |
2020-02-27 | 13.41 | 12.85 | 13.39 | 12.89 | 1939100.0 | 11.82 |
2020-02-26 | 13.8 | 13.52 | 13.58 | 13.59 | 1080600.0 | 12.47 |
2020-02-25 | 14.1 | 13.47 | 14.07 | 13.57 | 1309400.0 | 12.45 |
2020-02-24 | 14.22 | 14.02 | 14.14 | 14.04 | 878000.0 | 12.88 |
2020-02-21 | 14.39 | 14.26 | 14.39 | 14.3 | 986100.0 | 13.12 |
2020-02-20 | 14.64 | 14.37 | 14.6 | 14.42 | 1313500.0 | 13.23 |
2020-02-19 | 14.82 | 14.5 | 14.8 | 14.5 | 954700.0 | 13.3 |
2020-02-18 | 14.75 | 14.44 | 14.45 | 14.74 | 1569700.0 | 13.52 |